Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Emerging Europe Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Emerging Europe Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Emerging Europe covering approximately 15% of investable market capitalization. STOXX Emerging Europe Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Emerging Europe Mid Cap | 230.6 | 117.0 | 2.4 | 1.2 | 11.6 | 0.1 | 9.9 | 0.1 | 10.6 |
| STOXX Emerging Markets Mid Cap | 6,094.3 | 1,911.9 | 1.4 | 0.5 | 17.1 | 0.0 | 0.9 | 0.0 | 14.1 |
Supersector weighting (top 10)
| Banks | 43.4 |
|---|---|
| Consumer Products and Services | 9.9 |
| Retail | 6.3 |
| Energy | 5.8 |
| Basic Resources | 5.5 |
| Utilities | 5.1 |
| Travel and Leisure | 4.8 |
| Healthcare | 3.6 |
| Personal Care, Drug and Grocery Stores | 3.1 |
| Telecommunications | 2.8 |
Country weighting
| Greece | 43.6 |
|---|---|
| Poland | 34.5 |
| Turkey | 11.8 |
| Hungary | 7.0 |
| Czech Republic | 3.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Europe Mid Cap | 1.2 | 44.2 | 34.4 | 137.2 | 23.1 | N/A | N/A | 34.5 | 33.4 | 4.2 |
| STOXX Emerging Markets Mid Cap | 2.3 | 18.6 | 15.6 | 45.6 | 48.0 | N/A | N/A | 15.6 | 13.3 | 8.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Europe Mid Cap | N/A | N/A | 21.2 | 20.3 | 28.8 | N/A | N/A | 1.2 | 1.3 | 0.1 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 13.7 | 12.8 | 13.8 | N/A | N/A | 0.9 | 0.7 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Europe Mid Cap | 0.6 | 0.7 | 0.7 | 0.6 | 0.5 | 12.9 | 16.7 | 15.9 | 16.3 | 24.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Europe Mid Cap | 1.0 | 1.1 | 1.0 | 1.0 | 1.1 | -1.0 | 1.8 | 1.0 | 1.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Emerging Europe Mid 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 Mid Cap | 12.6 | 9.7 | 11.2 | 9.7 | 1.4 | 3.4 | 0.8 | 0.3 |
| STOXX Emerging Markets Mid Cap | 20.1 | 16.6 | 16.4 | 15.3 | 1.7 | 2.2 | 0.9 | 0.1 |
Performance and annual returns
| STOXX Emerging Europe Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1009.26 |
| 859248000000 | 980.93 |
| 859334400000 | 985.43 |
| 859420800000 | 972.66 |
| 859507200000 | 1010.59 |
| 859766400000 | 1049.71 |
| 859852800000 | 1034.74 |
| 859939200000 | 1039.93 |
| 860025600000 | 1037.56 |
| 860112000000 | 1043.13 |
| 860371200000 | 1031.02 |
| 860457600000 | 1041.52 |
| 860544000000 | 1023 |
| 860630400000 | 1017.2 |
| 860716800000 | 1018.77 |
| 860976000000 | 1014.49 |
| 861062400000 | 1027.94 |
| 861148800000 | 1036.74 |
| 861235200000 | 1069 |
| 861321600000 | 1069.07 |
| 861580800000 | 1086.18 |
| 861667200000 | 1081.12 |
| 861753600000 | 1088.15 |
| 861840000000 | 1059.06 |
| 861926400000 | 1064.2 |
| 862185600000 | 1056.12 |
| 862272000000 | 1069.61 |
| 862358400000 | 1067.88 |
| 862444800000 | 1087.62 |
| 862531200000 | 1076.19 |
| 862790400000 | 1064.71 |
| 862876800000 | 1076.96 |
| 862963200000 | 1111.83 |
| 863049600000 | 1115.8 |
| 863136000000 | 1125.99 |
| 863395200000 | 1121.35 |
| 863481600000 | 1138.58 |
| 863568000000 | 1173.89 |
| 863654400000 | 1210.51 |
| 863740800000 | 1203.39 |
| 864000000000 | 1212.33 |
| 864086400000 | 1199.51 |
| 864172800000 | 1212.93 |
| 864259200000 | 1210.08 |
| 864345600000 | 1217.04 |
| 864604800000 | 1226.64 |
| 864691200000 | 1247.27 |
| 864777600000 | 1281.69 |
| 864864000000 | 1273.34 |
| 864950400000 | 1289.93 |
| 865209600000 | 1325.21 |
| 865296000000 | 1356.02 |
| 865382400000 | 1348.48 |
| 865468800000 | 1356.34 |
| 865555200000 | 1349 |
| 865814400000 | 1358.34 |
| 865900800000 | 1357.41 |
| 865987200000 | 1375.67 |
| 866073600000 | 1359.64 |
| 866160000000 | 1322.26 |
| 866419200000 | 1334.41 |
| 866505600000 | 1314.02 |
| 866592000000 | 1324.87 |
| 866678400000 | 1346.47 |
| 866764800000 | 1356.34 |
| 867024000000 | 1423.72 |
| 867110400000 | 1394.67 |
| 867196800000 | 1418.06 |
| 867283200000 | 1423.13 |
| 867369600000 | 1462.34 |
| 867628800000 | 1493.77 |
| 867715200000 | 1505.98 |
| 867801600000 | 1506.55 |
| 867888000000 | 1537.43 |
| 867974400000 | 1558.45 |
| 868233600000 | 1605.44 |
| 868320000000 | 1596.14 |
| 868406400000 | 1641.96 |
| 868492800000 | 1665.29 |
| 868579200000 | 1673.4 |
| 868838400000 | 1688.12 |
| 868924800000 | 1685.26 |
| 869011200000 | 1668.28 |
| 869097600000 | 1665.76 |
| 869184000000 | 1674.98 |
| 869443200000 | 1637.35 |
| 869529600000 | 1633.62 |
| 869616000000 | 1632.07 |
| 869702400000 | 1639.89 |
| 869788800000 | 1619.29 |
| 870048000000 | 1588.26 |
| 870134400000 | 1597.01 |
| 870220800000 | 1634.43 |
| 870307200000 | 1661.78 |
| 870393600000 | 1667.28 |
| 870652800000 | 1730.73 |
| 870739200000 | 1731.87 |
| 870825600000 | 1776.62 |
| 870912000000 | 1784.67 |
| 870998400000 | 1796.12 |
| 871257600000 | 1775.08 |
| 871344000000 | 1789.07 |
| 871430400000 | 1795.04 |
| 871516800000 | 1785.93 |
| 871603200000 | 1794.57 |
| 871862400000 | 1731.16 |
| 871948800000 | 1710.91 |
| 872035200000 | 1700.2 |
| 872121600000 | 1742.3 |
| 872208000000 | 1742.4 |
| 872467200000 | 1733.33 |
| 872553600000 | 1726.4 |
| 872640000000 | 1710.3 |
| 872726400000 | 1754.92 |
| 872812800000 | 1742.92 |
| 873072000000 | 1749.81 |
| 873158400000 | 1782.85 |
| 873244800000 | 1843.34 |
| 873331200000 | 1849.67 |
| 873417600000 | 1887.99 |
| 873676800000 | 1977.29 |
| 873763200000 | 2007.94 |
| 873849600000 | 2069.28 |
| 873936000000 | 2115.34 |
| 874022400000 | 2142.2 |
| 874281600000 | 2193.49 |
| 874368000000 | 2189.71 |
| 874454400000 | 2227.84 |
| 874540800000 | 2223.42 |
| 874627200000 | 2203.95 |
| 874886400000 | 2182.24 |
| 874972800000 | 2170.18 |
| 875059200000 | 2235.29 |
| 875145600000 | 2263.2 |
| 875232000000 | 2261.84 |
| 875491200000 | 2281.43 |
| 875577600000 | 2249.41 |
| 875664000000 | 2225.95 |
| 875750400000 | 2277.49 |
| 875836800000 | 2315 |
| 876096000000 | 2377.46 |
| 876182400000 | 2374.64 |
| 876268800000 | 2393.65 |
| 876355200000 | 2381.47 |
| 876441600000 | 2358.61 |
| 876700800000 | 2406.3 |
| 876787200000 | 2488.1 |
| 876873600000 | 2501.8 |
| 876960000000 | 2538.19 |
| 877046400000 | 2618.62 |
| 877305600000 | 2589.62 |
| 877392000000 | 2582.04 |
| 877478400000 | 2630.34 |
| 877564800000 | 2641.66 |
| 877651200000 | 2608.81 |
| 877910400000 | 2408.53 |
| 877996800000 | 2218.21 |
| 878083200000 | 2236.57 |
| 878169600000 | 2164.26 |
| 878256000000 | 2221.52 |
| 878515200000 | 2250.83 |
| 878601600000 | 2320.31 |
| 878688000000 | 2382.39 |
| 878774400000 | 2334.84 |
| 878860800000 | 2265.78 |
| 879120000000 | 2259.12 |
| 879206400000 | 2181.69 |
| 879292800000 | 2082.53 |
| 879379200000 | 1968.41 |
| 879465600000 | 1974.92 |
| 879724800000 | 2064.01 |
| 879811200000 | 2120.43 |
| 879897600000 | 2098.63 |
| 879984000000 | 2159.23 |
| 880070400000 | 2214.07 |
| 880329600000 | 2061.33 |
| 880416000000 | 2091.5 |
| 880502400000 | 2092.54 |
| 880588800000 | 2106.58 |
| 880675200000 | 2095 |
| 880934400000 | 2079.73 |
| 881020800000 | 2135.29 |
| 881107200000 | 2169.33 |
| 881193600000 | 2194.64 |
| 881280000000 | 2159.42 |
| 881539200000 | 2130.69 |
| 881625600000 | 2138.8 |
| 881712000000 | 2131.7 |
| 881798400000 | 2068.74 |
| 881884800000 | 2085.64 |
| 882144000000 | 2148.84 |
| 882230400000 | 2140.78 |
| 882316800000 | 2187.24 |
| 882403200000 | 2197.43 |
| 882489600000 | 2195.38 |
| 882748800000 | 2178.17 |
| 882835200000 | 2180.39 |
| 882921600000 | 2151.02 |
| 883008000000 | 2119.05 |
| 883094400000 | 2143.05 |
| 883353600000 | 2198.75 |
| 883440000000 | 2245.38 |
| 883526400000 | 2245.38 |
| 883699200000 | 2235.98 |
| 883958400000 | 2334.22 |
| 884044800000 | 2305.02 |
| 884131200000 | 2342.59 |
| 884217600000 | 2320.09 |
| 884304000000 | 2298.25 |
| 884563200000 | 2067.44 |
| 884649600000 | 2160.07 |
| 884736000000 | 2125.63 |
| 884822400000 | 2119.8 |
| 884908800000 | 2155.23 |
| 885168000000 | 2216.34 |
| 885254400000 | 2211.79 |
| 885340800000 | 2236.94 |
| 885427200000 | 2219.55 |
| 885513600000 | 2229.26 |
| 885772800000 | 2234.36 |
| 885859200000 | 2261.4 |
| 885945600000 | 2266.06 |
| 886032000000 | 2253.09 |
| 886118400000 | 2250.07 |
| 886377600000 | 2230.93 |
| 886464000000 | 2194.89 |
| 886550400000 | 2099.37 |
| 886636800000 | 2080.52 |
| 886723200000 | 2072.5 |
| 886982400000 | 2030.41 |
| 887068800000 | 2009.7 |
| 887155200000 | 2045.02 |
| 887241600000 | 2059.24 |
| 887328000000 | 2057.68 |
| 887587200000 | 2051.85 |
| 887673600000 | 2092.42 |
| 887760000000 | 2087.17 |
| 887846400000 | 2000.3 |
| 887932800000 | 2014.33 |
| 888192000000 | 2134.11 |
| 888278400000 | 2104.71 |
| 888364800000 | 2191.83 |
| 888451200000 | 2214.59 |
| 888537600000 | 2153.06 |
| 888796800000 | 2184.85 |
| 888883200000 | 2175.2 |
| 888969600000 | 2165.36 |
| 889056000000 | 2167.46 |
| 889142400000 | 2213.48 |
| 889401600000 | 2261.01 |
| 889488000000 | 2261.13 |
| 889574400000 | 2257.63 |
| 889660800000 | 2240.59 |
| 889747200000 | 2241.26 |
| 890006400000 | 2242.95 |
| 890092800000 | 2281.95 |
| 890179200000 | 2261.2 |
| 890265600000 | 2282 |
| 890352000000 | 2339.84 |
| 890611200000 | 2379.13 |
| 890697600000 | 2351.5 |
| 890784000000 | 2379.78 |
| 890870400000 | 2400.55 |
| 890956800000 | 2436.24 |
| 891216000000 | 2404.05 |
| 891302400000 | 2370.86 |
| 891388800000 | 2367.48 |
| 891475200000 | 2387.13 |
| 891561600000 | 2417.43 |
| 891820800000 | 2441.07 |
| 891907200000 | 2445.25 |
| 891993600000 | 2455.12 |
| 892080000000 | 2480.29 |
| 892166400000 | 2497.93 |
| 892425600000 | 2581.15 |
| 892512000000 | 2633.24 |
| 892598400000 | 2699.24 |
| 892684800000 | 2765.4 |
| 892771200000 | 2791.89 |
| 893030400000 | 2755.56 |
| 893116800000 | 2897.03 |
| 893203200000 | 2880.94 |
| 893289600000 | 2891.17 |
| 893376000000 | 2740.89 |
| 893635200000 | 2636.07 |
| 893721600000 | 2619.59 |
| 893808000000 | 2651.73 |
| 893894400000 | 2762.37 |
| 893980800000 | 2775.52 |
| 894240000000 | 2757 |
| 894326400000 | 2646.01 |
| 894412800000 | 2611.89 |
| 894499200000 | 2581.09 |
| 894585600000 | 2591.57 |
| 894844800000 | 2569.28 |
| 894931200000 | 2565.46 |
| 895017600000 | 2569.98 |
| 895104000000 | 2561.71 |
| 895190400000 | 2527.01 |
| 895449600000 | 2454.91 |
| 895536000000 | 2468.45 |
| 895622400000 | 2414.75 |
| 895708800000 | 2450.36 |
| 895795200000 | 2435.82 |
| 896054400000 | 2403.57 |
| 896140800000 | 2377.76 |
| 896227200000 | 2220.22 |
| 896313600000 | 2244.12 |
| 896400000000 | 2227.65 |
| 896659200000 | 2165.11 |
| 896745600000 | 2201.36 |
| 896832000000 | 2289.6 |
| 896918400000 | 2406.66 |
| 897004800000 | 2369.74 |
| 897264000000 | 2375.35 |
| 897350400000 | 2378.15 |
| 897436800000 | 2311.89 |
| 897523200000 | 2271.63 |
| 897609600000 | 2258.55 |
| 897868800000 | 2119.94 |
| 897955200000 | 2184.81 |
| 898041600000 | 2233.57 |
| 898128000000 | 2232.51 |
| 898214400000 | 2265.56 |
| 898473600000 | 2205.65 |
| 898560000000 | 2218.08 |
| 898646400000 | 2337.41 |
| 898732800000 | 2324.77 |
| 898819200000 | 2270.45 |
| 899078400000 | 2306.64 |
| 899164800000 | 2302.21 |
| 899251200000 | 2301.3 |
| 899337600000 | 2378.87 |
| 899424000000 | 2433.44 |
| 899683200000 | 2454.32 |
| 899769600000 | 2472.81 |
| 899856000000 | 2492.57 |
| 899942400000 | 2495.77 |
| 900028800000 | 2491.39 |
| 900288000000 | 2528.4 |
| 900374400000 | 2572.87 |
| 900460800000 | 2554.9 |
| 900547200000 | 2591.68 |
| 900633600000 | 2642.51 |
| 900892800000 | 2661.43 |
| 900979200000 | 2593.25 |
| 901065600000 | 2562.15 |
| 901152000000 | 2524.24 |
| 901238400000 | 2481.95 |
| 901497600000 | 2468.68 |
| 901584000000 | 2477.27 |
| 901670400000 | 2448.36 |
| 901756800000 | 2484.98 |
| 901843200000 | 2464.59 |
| 902102400000 | 2441.36 |
| 902188800000 | 2417.69 |
| 902275200000 | 2329.88 |
| 902361600000 | 2300.9 |
| 902448000000 | 2311.15 |
| 902707200000 | 2234.16 |
| 902793600000 | 2088.28 |
| 902880000000 | 2140.98 |
| 902966400000 | 2002.58 |
| 903052800000 | 2070.94 |
| 903312000000 | 2002.18 |
| 903398400000 | 2059.68 |
| 903484800000 | 2085.46 |
| 903571200000 | 2076.39 |
| 903657600000 | 2007.51 |
| 903916800000 | 1959.67 |
| 904003200000 | 1911.44 |
| 904089600000 | 1803.91 |
| 904176000000 | 1594.94 |
| 904262400000 | 1586.03 |
| 904521600000 | 1615.48 |
| 904608000000 | 1559.58 |
| 904694400000 | 1651.55 |
| 904780800000 | 1564.16 |
| 904867200000 | 1563.79 |
| 905126400000 | 1602.86 |
| 905212800000 | 1616.68 |
| 905299200000 | 1622.64 |
| 905385600000 | 1620.5 |
| 905472000000 | 1536.62 |
| 905731200000 | 1566.44 |
| 905817600000 | 1537.7 |
| 905904000000 | 1522.36 |
| 905990400000 | 1456.46 |
| 906076800000 | 1500 |
| 906336000000 | 1424.27 |
| 906422400000 | 1499.54 |
| 906508800000 | 1519.43 |
| 906595200000 | 1628.94 |
| 906681600000 | 1544.54 |
| 906940800000 | 1538.82 |
| 907027200000 | 1562.26 |
| 907113600000 | 1518.85 |
| 907200000000 | 1431.1 |
| 907286400000 | 1354.31 |
| 907545600000 | 1325.18 |
| 907632000000 | 1338.02 |
| 907718400000 | 1345.07 |
| 907804800000 | 1282.55 |
| 907891200000 | 1261.58 |
| 908150400000 | 1277.04 |
| 908236800000 | 1302.29 |
| 908323200000 | 1316.27 |
| 908409600000 | 1354.64 |
| 908496000000 | 1421.08 |
| 908755200000 | 1409.6 |
| 908841600000 | 1455.5 |
| 908928000000 | 1474.75 |
| 909014400000 | 1498.12 |
| 909100800000 | 1520.01 |
| 909360000000 | 1526.09 |
| 909446400000 | 1536.21 |
| 909532800000 | 1524.25 |
| 909619200000 | 1520.16 |
| 909705600000 | 1561.29 |
| 909964800000 | 1673.9 |
| 910051200000 | 1692.12 |
| 910137600000 | 1742.77 |
| 910224000000 | 1705.54 |
| 910310400000 | 1712.89 |
| 910569600000 | 1689.48 |
| 910656000000 | 1675.97 |
| 910742400000 | 1610.47 |
| 910828800000 | 1584.08 |
| 910915200000 | 1601.88 |
| 911174400000 | 1686.56 |
| 911260800000 | 1659.32 |
| 911347200000 | 1676.79 |
| 911433600000 | 1719.28 |
| 911520000000 | 1749.09 |
| 911779200000 | 1794.48 |
| 911865600000 | 1769.46 |
| 911952000000 | 1789.49 |
| 912038400000 | 1807.91 |
| 912124800000 | 1796.2 |
| 912384000000 | 1844.65 |
| 912470400000 | 1812.03 |
| 912556800000 | 1846.29 |
| 912643200000 | 1811.67 |
| 912729600000 | 1837.55 |
| 912988800000 | 1890.77 |
| 913075200000 | 1886.65 |
| 913161600000 | 1838.43 |
| 913248000000 | 1847.73 |
| 913334400000 | 1814.39 |
| 913593600000 | 1792.36 |
| 913680000000 | 1788.5 |
| 913766400000 | 1790.81 |
| 913852800000 | 1773.52 |
| 913939200000 | 1817.62 |
| 914198400000 | 1847.57 |
| 914284800000 | 1876.09 |
| 914371200000 | 1925.74 |
| 914457600000 | 1949.54 |
| 914544000000 | 1974.38 |
| 914803200000 | 1972.47 |
| 914889600000 | 1969.28 |
| 914976000000 | 1972.38 |
| 915062400000 | 2002.19 |
| 915408000000 | 2141.08 |
| 915494400000 | 2148.95 |
| 915580800000 | 2157.01 |
| 915667200000 | 2189.02 |
| 915753600000 | 2189.75 |
| 916012800000 | 2140.87 |
| 916099200000 | 2133.03 |
| 916185600000 | 1974.98 |
| 916272000000 | 2056.39 |
| 916358400000 | 2000.47 |
| 916617600000 | 2073.86 |
| 916704000000 | 2070.41 |
| 916790400000 | 2096.86 |
| 916876800000 | 2086.29 |
| 916963200000 | 2069.93 |
| 917222400000 | 2040.3 |
| 917308800000 | 2120.49 |
| 917395200000 | 2127.92 |
| 917481600000 | 2115.46 |
| 917568000000 | 2139.83 |
| 917827200000 | 2156.34 |
| 917913600000 | 2146.84 |
| 918000000000 | 2189.67 |
| 918086400000 | 2217.22 |
| 918172800000 | 2185.04 |
| 918432000000 | 2203.34 |
| 918518400000 | 2156.2 |
| 918604800000 | 2165.2 |
| 918691200000 | 2233.65 |
| 918777600000 | 2287.63 |
| 919036800000 | 2319.13 |
| 919123200000 | 2329.86 |
| 919209600000 | 2390.87 |
| 919296000000 | 2355.24 |
| 919382400000 | 2296.59 |
| 919641600000 | 2269.28 |
| 919728000000 | 2178.65 |
| 919814400000 | 2281.54 |
| 919900800000 | 2386 |
| 919987200000 | 2411.74 |
| 920246400000 | 2385.57 |
| 920332800000 | 2347.37 |
| 920419200000 | 2383.25 |
| 920505600000 | 2292.96 |
| 920592000000 | 2328.88 |
| 920851200000 | 2407.39 |
| 920937600000 | 2475.74 |
| 921024000000 | 2461.41 |
| 921110400000 | 2476.31 |
| 921196800000 | 2517.22 |
| 921456000000 | 2563.19 |
| 921542400000 | 2550.87 |
| 921628800000 | 2581.71 |
| 921715200000 | 2585.76 |
| 921801600000 | 2664.91 |
| 922060800000 | 2666.18 |
| 922147200000 | 2601.28 |
| 922233600000 | 2501.95 |
| 922320000000 | 2538.11 |
| 922406400000 | 2573.8 |
| 922665600000 | 2515.74 |
| 922752000000 | 2519.97 |
| 922838400000 | 2443.32 |
| 922924800000 | 2334.71 |
| 923011200000 | 2391.61 |
| 923270400000 | 2369.63 |
| 923356800000 | 2465.4 |
| 923443200000 | 2556.11 |
| 923529600000 | 2584.85 |
| 923616000000 | 2541.22 |
| 923875200000 | 2496.1 |
| 923961600000 | 2484.92 |
| 924048000000 | 2590.44 |
| 924134400000 | 2522.46 |
| 924220800000 | 2543.01 |
| 924480000000 | 2456.43 |
| 924566400000 | 2545.63 |
| 924652800000 | 2502.41 |
| 924739200000 | 2498.42 |
| 924825600000 | 2530.37 |
| 925084800000 | 2547.09 |
| 925171200000 | 2634.91 |
| 925257600000 | 2715.26 |
| 925344000000 | 2679.43 |
| 925430400000 | 2689.56 |
| 925689600000 | 2801.32 |
| 925776000000 | 2788.54 |
| 925862400000 | 2845.44 |
| 925948800000 | 2927.93 |
| 926035200000 | 2952.32 |
| 926294400000 | 2954.41 |
| 926380800000 | 2985.9 |
| 926467200000 | 2874.35 |
| 926553600000 | 2792.71 |
| 926640000000 | 2852.24 |
| 926899200000 | 2810.67 |
| 926985600000 | 2925.57 |
| 927072000000 | 2918.17 |
| 927158400000 | 2903.87 |
| 927244800000 | 2910.14 |
| 927504000000 | 2871 |
| 927590400000 | 2816.97 |
| 927676800000 | 2743.08 |
| 927763200000 | 2744.35 |
| 927849600000 | 2732.83 |
| 928108800000 | 2716.36 |
| 928195200000 | 2792.32 |
| 928281600000 | 2725.82 |
| 928368000000 | 2743.85 |
| 928454400000 | 2784.4 |
| 928713600000 | 2778.43 |
| 928800000000 | 2812.21 |
| 928886400000 | 2826.59 |
| 928972800000 | 2885.45 |
| 929059200000 | 2964.17 |
| 929318400000 | 2905.63 |
| 929404800000 | 2827.74 |
| 929491200000 | 2799.73 |
| 929577600000 | 2808.08 |
| 929664000000 | 2849.02 |
| 929923200000 | 2861.15 |
| 930009600000 | 2809.6 |
| 930096000000 | 2762.53 |
| 930182400000 | 2787.64 |
| 930268800000 | 2784.37 |
| 930528000000 | 2735.22 |
| 930614400000 | 2731.79 |
| 930700800000 | 2812.13 |
| 930787200000 | 2894.42 |
| 930873600000 | 2851.91 |
| 931132800000 | 2990.06 |
| 931219200000 | 2956.69 |
| 931305600000 | 2919.04 |
| 931392000000 | 2937.96 |
| 931478400000 | 2984.73 |
| 931737600000 | 3084.22 |
| 931824000000 | 3064.71 |
| 931910400000 | 3118.27 |
| 931996800000 | 3162.8 |
| 932083200000 | 3160.11 |
| 932342400000 | 3261.91 |
| 932428800000 | 3300.13 |
| 932515200000 | 3296.97 |
| 932601600000 | 3279.64 |
| 932688000000 | 3246.39 |
| 932947200000 | 3230.32 |
| 933033600000 | 3166 |
| 933120000000 | 3173.52 |
| 933206400000 | 3136.66 |
| 933292800000 | 3118.37 |
| 933552000000 | 3090.91 |
| 933638400000 | 3149.32 |
| 933724800000 | 3209.74 |
| 933811200000 | 3171.89 |
| 933897600000 | 3157.82 |
| 934156800000 | 3241.86 |
| 934243200000 | 3254.42 |
| 934329600000 | 3228.11 |
| 934416000000 | 3275.53 |
| 934502400000 | 3333.6 |
| 934761600000 | 3323.65 |
| 934848000000 | 3303.6 |
| 934934400000 | 3304.94 |
| 935020800000 | 3287.37 |
| 935107200000 | 3278.95 |
| 935366400000 | 3307.37 |
| 935452800000 | 3306.6 |
| 935539200000 | 3398.31 |
| 935625600000 | 3142.97 |
| 935712000000 | 3152.2 |
| 935971200000 | 3163.09 |
| 936057600000 | 3115.84 |
| 936144000000 | 3237.01 |
| 936230400000 | 3328.46 |
| 936316800000 | 3294.59 |
| 936576000000 | 3433.01 |
| 936662400000 | 3451.59 |
| 936748800000 | 3564.98 |
| 936835200000 | 3593.68 |
| 936921600000 | 3589.59 |
| 937180800000 | 3628.78 |
| 937267200000 | 3641 |
| 937353600000 | 3606.94 |
| 937440000000 | 3576.63 |
| 937526400000 | 3652.38 |
| 937785600000 | 3655.61 |
| 937872000000 | 3599.89 |
| 937958400000 | 3591.5 |
| 938044800000 | 3559.47 |
| 938131200000 | 3437.56 |
| 938390400000 | 3403.03 |
| 938476800000 | 3454.66 |
| 938563200000 | 3478.69 |
| 938649600000 | 3443.98 |
| 938736000000 | 3416.54 |
| 938995200000 | 3396.96 |
| 939081600000 | 3366.94 |
| 939168000000 | 3386.61 |
| 939254400000 | 3400.63 |
| 939340800000 | 3360.08 |
| 939600000000 | 3328.4 |
| 939686400000 | 3446.43 |
| 939772800000 | 3370.96 |
| 939859200000 | 3224.63 |
| 939945600000 | 3215.3 |
| 940204800000 | 3195 |
| 940291200000 | 3160.27 |
| 940377600000 | 3225.82 |
| 940464000000 | 3167.41 |
| 940550400000 | 3188.3 |
| 940809600000 | 3195.44 |
| 940896000000 | 3249.03 |
| 940982400000 | 3184.23 |
| 941068800000 | 3162.12 |
| 941155200000 | 3180.45 |
| 941414400000 | 3174.44 |
| 941500800000 | 3228.14 |
| 941587200000 | 3266.12 |
| 941673600000 | 3309.37 |
| 941760000000 | 3361.63 |
| 942019200000 | 3383.41 |
| 942105600000 | 3466.9 |
| 942192000000 | 3516.93 |
| 942278400000 | 3430.82 |
| 942364800000 | 3446.85 |
| 942624000000 | 3437.39 |
| 942710400000 | 3427.94 |
| 942796800000 | 3426.78 |
| 942883200000 | 3416.74 |
| 942969600000 | 3429.47 |
| 943228800000 | 3508.58 |
| 943315200000 | 3478.35 |
| 943401600000 | 3386.02 |
| 943488000000 | 3370.68 |
| 943574400000 | 3306.13 |
| 943833600000 | 3366.53 |
| 943920000000 | 3367.86 |
| 944006400000 | 3407.95 |
| 944092800000 | 3464.94 |
| 944179200000 | 3507.59 |
| 944438400000 | 3557.85 |
| 944524800000 | 3556 |
| 944611200000 | 3526.87 |
| 944697600000 | 3621.2 |
| 944784000000 | 3829.21 |
| 945043200000 | 4110.47 |
| 945129600000 | 3927.91 |
| 945216000000 | 3988.83 |
| 945302400000 | 4041.39 |
| 945388800000 | 4074.41 |
| 945648000000 | 3911.83 |
| 945734400000 | 3918.08 |
| 945820800000 | 4017.24 |
| 945907200000 | 3956.11 |
| 945993600000 | 4098.17 |
| 946252800000 | 4358.21 |
| 946339200000 | 4387.49 |
| 946425600000 | 4362.65 |
| 946512000000 | 4385.68 |
| 946598400000 | 4382.95 |
| 946857600000 | 4488.23 |
| 946944000000 | 4779.72 |
| 947030400000 | 4769.98 |
| 947116800000 | 4726.62 |
| 947203200000 | 4660.69 |
| 947462400000 | 4636.71 |
| 947548800000 | 4648.83 |
| 947635200000 | 4736.95 |
| 947721600000 | 4967.14 |
| 947808000000 | 5044.71 |
| 948067200000 | 4948.87 |
| 948153600000 | 4991.34 |
| 948240000000 | 4721.95 |
| 948326400000 | 4694.87 |
| 948412800000 | 4558.13 |
| 948672000000 | 4547.87 |
| 948758400000 | 4452.3 |
| 948844800000 | 4567.08 |
| 948931200000 | 4610.97 |
| 949017600000 | 4589.55 |
| 949276800000 | 4420.31 |
| 949363200000 | 4341.54 |
| 949449600000 | 4291.2 |
| 949536000000 | 4368.6 |
| 949622400000 | 4474.13 |
| 949881600000 | 4393.08 |
| 949968000000 | 4377.58 |
| 950054400000 | 4348.37 |
| 950140800000 | 4373.48 |
| 950227200000 | 4332.75 |
| 950486400000 | 4264.92 |
| 950572800000 | 4342.23 |
| 950659200000 | 4306.76 |
| 950745600000 | 4194.24 |
| 950832000000 | 4221.65 |
| 951091200000 | 4071.92 |
| 951177600000 | 4025.74 |
| 951264000000 | 4025.25 |
| 951350400000 | 4228.89 |
| 951436800000 | 4268.61 |
| 951696000000 | 4132.18 |
| 951782400000 | 4248.2 |
| 951868800000 | 4503.15 |
| 951955200000 | 4512.14 |
| 952041600000 | 4416.73 |
| 952300800000 | 4355.37 |
| 952387200000 | 4402.27 |
| 952473600000 | 4384.21 |
| 952560000000 | 4562.23 |
| 952646400000 | 4560.33 |
| 952905600000 | 4521.23 |
| 952992000000 | 4454.24 |
| 953078400000 | 4477.74 |
| 953164800000 | 4529.65 |
| 953251200000 | 4541.21 |
| 953510400000 | 4424.63 |
| 953596800000 | 4360.21 |
| 953683200000 | 4262.03 |
| 953769600000 | 4341.24 |
| 953856000000 | 4385.55 |
| 954115200000 | 4330.29 |
| 954201600000 | 4226.51 |
| 954288000000 | 4200.66 |
| 954374400000 | 4057.4 |
| 954460800000 | 4097.24 |
| 954720000000 | 4054.44 |
| 954806400000 | 4110.09 |
| 954892800000 | 4048.85 |
| 954979200000 | 4138.07 |
| 955065600000 | 4210.85 |
| 955324800000 | 4176.6 |
| 955411200000 | 4085.5 |
| 955497600000 | 4082.26 |
| 955584000000 | 4119.7 |
| 955670400000 | 4037.56 |
| 955929600000 | 3733.18 |
| 956016000000 | 3609.55 |
| 956102400000 | 3690.84 |
| 956188800000 | 3737.93 |
| 956275200000 | 3811.8 |
| 956534400000 | 3762.96 |
| 956620800000 | 3805.06 |
| 956707200000 | 3836.3 |
| 956793600000 | 3807.88 |
| 956880000000 | 3879.82 |
| 957139200000 | 3849.64 |
| 957225600000 | 3899.04 |
| 957312000000 | 3833.36 |
| 957398400000 | 3630.76 |
| 957484800000 | 3667.94 |
| 957744000000 | 3631.46 |
| 957830400000 | 3707.39 |
| 957916800000 | 3809.13 |
| 958003200000 | 3807.28 |
| 958089600000 | 3824.29 |
| 958348800000 | 3823.17 |
| 958435200000 | 3830.42 |
| 958521600000 | 3689.74 |
| 958608000000 | 3681.91 |
| 958694400000 | 3664.92 |
| 958953600000 | 3613.62 |
| 959040000000 | 3508.2 |
| 959126400000 | 3463.29 |
| 959212800000 | 3451.66 |
| 959299200000 | 3460.44 |
| 959558400000 | 3480.96 |
| 959644800000 | 3519 |
| 959731200000 | 3615.79 |
| 959817600000 | 3670.94 |
| 959904000000 | 3693.43 |
| 960163200000 | 3692.11 |
| 960249600000 | 3687.62 |
| 960336000000 | 3613.03 |
| 960422400000 | 3672.69 |
| 960508800000 | 3679.3 |
| 960768000000 | 3608.86 |
| 960854400000 | 3581.16 |
| 960940800000 | 3558.13 |
| 961027200000 | 3496.13 |
| 961113600000 | 3445.54 |
| 961372800000 | 3454.5 |
| 961459200000 | 3445.39 |
| 961545600000 | 3377.62 |
| 961632000000 | 3361.72 |
| 961718400000 | 3320.55 |
| 961977600000 | 3254.41 |
| 962064000000 | 3323.9 |
| 962150400000 | 3294.47 |
| 962236800000 | 3246.49 |
| 962323200000 | 3262.04 |
| 962582400000 | 3220.28 |
| 962668800000 | 3201.46 |
| 962755200000 | 3285.4 |
| 962841600000 | 3208.73 |
| 962928000000 | 3185.16 |
| 963187200000 | 3256.34 |
| 963273600000 | 3161.48 |
| 963360000000 | 3111.13 |
| 963446400000 | 3026.44 |
| 963532800000 | 3052.2 |
| 963792000000 | 2972.92 |
| 963878400000 | 3001.35 |
| 963964800000 | 3023.59 |
| 964051200000 | 2996.8 |
| 964137600000 | 3053.32 |
| 964396800000 | 3066.58 |
| 964483200000 | 3067.5 |
| 964569600000 | 3025.87 |
| 964656000000 | 2989.62 |
| 964742400000 | 2996.47 |
| 965001600000 | 2989.3 |
| 965088000000 | 3002.52 |
| 965174400000 | 2970.41 |
| 965260800000 | 2925.19 |
| 965347200000 | 2899.16 |
| 965606400000 | 2830.23 |
| 965692800000 | 2799.85 |
| 965779200000 | 2728.51 |
| 965865600000 | 2713.1 |
| 965952000000 | 2777.35 |
| 966211200000 | 2836.68 |
| 966297600000 | 2788.94 |
| 966384000000 | 2756.02 |
| 966470400000 | 2748.09 |
| 966556800000 | 2780.91 |
| 966816000000 | 2711.59 |
| 966902400000 | 2726.66 |
| 966988800000 | 2770.17 |
| 967075200000 | 2792.32 |
| 967161600000 | 2775.07 |
| 967420800000 | 2721.45 |
| 967507200000 | 2741.44 |
| 967593600000 | 2709.29 |
| 967680000000 | 2738.2 |
| 967766400000 | 2760.23 |
| 968025600000 | 2774.19 |
| 968112000000 | 2809.86 |
| 968198400000 | 2802.56 |
| 968284800000 | 2757.36 |
| 968371200000 | 2787.63 |
| 968630400000 | 2668.21 |
| 968716800000 | 2615.15 |
| 968803200000 | 2590.51 |
| 968889600000 | 2631.94 |
| 968976000000 | 2617.17 |
| 969235200000 | 2516.78 |
| 969321600000 | 2479.26 |
| 969408000000 | 2492.01 |
| 969494400000 | 2499.08 |
| 969580800000 | 2498.58 |
| 969840000000 | 2552.21 |
| 969926400000 | 2552.14 |
| 970012800000 | 2534.15 |
| 970099200000 | 2526.46 |
| 970185600000 | 2532.79 |
| 970444800000 | 2515.35 |
| 970531200000 | 2491.42 |
| 970617600000 | 2459.15 |
| 970704000000 | 2440.72 |
| 970790400000 | 2500.39 |
| 971049600000 | 2440.14 |
| 971136000000 | 2492.13 |
| 971222400000 | 2455.57 |
| 971308800000 | 2442.07 |
| 971395200000 | 2375.39 |
| 971654400000 | 2479.88 |
| 971740800000 | 2434.51 |
| 971827200000 | 2368.72 |
| 971913600000 | 2449.47 |
| 972000000000 | 2461.15 |
| 972259200000 | 2389.53 |
| 972345600000 | 2426.22 |
| 972432000000 | 2372.44 |
| 972518400000 | 2338.23 |
| 972604800000 | 2352.28 |
| 972864000000 | 2351.66 |
| 972950400000 | 2415.27 |
| 973036800000 | 2525.84 |
| 973123200000 | 2536.43 |
| 973209600000 | 2560.31 |
| 973468800000 | 2511.96 |
| 973555200000 | 2487.26 |
| 973641600000 | 2427.71 |
| 973728000000 | 2436.45 |
| 973814400000 | 2414.12 |
| 974073600000 | 2335.45 |
| 974160000000 | 2323.82 |
| 974246400000 | 2328.25 |
| 974332800000 | 2285.95 |
| 974419200000 | 2262.78 |
| 974678400000 | 2166.74 |
| 974764800000 | 2137.95 |
| 974851200000 | 2112.14 |
| 974937600000 | 2047.42 |
| 975024000000 | 2040.87 |
| 975283200000 | 2043.12 |
| 975369600000 | 1922.5 |
| 975456000000 | 1922.11 |
| 975542400000 | 1881.6 |
| 975628800000 | 1912.03 |
| 975888000000 | 1957.36 |
| 975974400000 | 2048.36 |
| 976060800000 | 2240.61 |
| 976147200000 | 2166.97 |
| 976233600000 | 2197.71 |
| 976492800000 | 2163.47 |
| 976579200000 | 2139.57 |
| 976665600000 | 2046.59 |
| 976752000000 | 2111.47 |
| 976838400000 | 2110.82 |
| 977097600000 | 2068.82 |
| 977184000000 | 2051.15 |
| 977270400000 | 2051.3 |
| 977356800000 | 2046.42 |
| 977443200000 | 2091.2 |
| 977702400000 | 2095.03 |
| 977788800000 | 2103.87 |
| 977875200000 | 2105.81 |
| 977961600000 | 2094.16 |
| 978048000000 | 2118.77 |
| 978393600000 | 2129.18 |
| 978480000000 | 2058.54 |
| 978566400000 | 2158.53 |
| 978652800000 | 2120.74 |
| 978912000000 | 2108.3 |
| 978998400000 | 2102.22 |
| 979084800000 | 2130.31 |
| 979171200000 | 2169.03 |
| 979257600000 | 2116.76 |
| 979516800000 | 2026.45 |
| 979603200000 | 2021.96 |
| 979689600000 | 2082.63 |
| 979776000000 | 2070.97 |
| 979862400000 | 2090.31 |
| 980121600000 | 2028.83 |
| 980208000000 | 2018.83 |
| 980294400000 | 2001.63 |
| 980380800000 | 2025.07 |
| 980467200000 | 2016.74 |
| 980726400000 | 2000.65 |
| 980812800000 | 2022.49 |
| 980899200000 | 2067.71 |
| 980985600000 | 2072.35 |
| 981072000000 | 2036.94 |
| 981331200000 | 1958.88 |
| 981417600000 | 1999.56 |
| 981504000000 | 1959.93 |
| 981590400000 | 1958.08 |
| 981676800000 | 1956.28 |
| 981936000000 | 1952.11 |
| 982022400000 | 1973.98 |
| 982108800000 | 2040.3 |
| 982195200000 | 2015.42 |
| 982281600000 | 2070.1 |
| 982540800000 | 1981.11 |
| 982627200000 | 1951.74 |
| 982713600000 | 1786.71 |
| 982800000000 | 1646.85 |
| 982886400000 | 1615.21 |
| 983145600000 | 1695.12 |
| 983232000000 | 1712.13 |
| 983318400000 | 1726.55 |
| 983404800000 | 1765.02 |
| 983491200000 | 1795.63 |
| 983750400000 | 1811.88 |
| 983836800000 | 1822.62 |
| 983923200000 | 1820.24 |
| 984009600000 | 1850.15 |
| 984096000000 | 1855.01 |
| 984355200000 | 1775.81 |
| 984441600000 | 1746.31 |
| 984528000000 | 1642.67 |
| 984614400000 | 1667.58 |
| 984700800000 | 1685.73 |
| 984960000000 | 1682.73 |
| 985046400000 | 1746.9 |
| 985132800000 | 1697.44 |
| 985219200000 | 1638.08 |
| 985305600000 | 1643.1 |
| 985564800000 | 1641.01 |
| 985651200000 | 1583 |
| 985737600000 | 1528.64 |
| 985824000000 | 1418.49 |
| 985910400000 | 1538.24 |
| 986169600000 | 1441.71 |
| 986256000000 | 1367.62 |
| 986342400000 | 1394.45 |
| 986428800000 | 1472.26 |
| 986515200000 | 1453.46 |
| 986774400000 | 1417.43 |
| 986860800000 | 1396.33 |
| 986947200000 | 1447.31 |
| 987033600000 | 1504.85 |
| 987120000000 | 1497.26 |
| 987379200000 | 1623.4 |
| 987465600000 | 1529.14 |
| 987552000000 | 1541.72 |
| 987638400000 | 1595.88 |
| 987724800000 | 1614.53 |
| 987984000000 | 1604.25 |
| 988070400000 | 1656.11 |
| 988156800000 | 1644.84 |
| 988243200000 | 1740.86 |
| 988329600000 | 1973.4 |
| 988588800000 | 1952.8 |
| 988675200000 | 1946.34 |
| 988761600000 | 1913.99 |
| 988848000000 | 2027.01 |
| 988934400000 | 2028.25 |
| 989193600000 | 1985.2 |
| 989280000000 | 2039.99 |
| 989366400000 | 1985 |
| 989452800000 | 1992.01 |
| 989539200000 | 1931.76 |
| 989798400000 | 1864.42 |
| 989884800000 | 1827.03 |
| 989971200000 | 1929.76 |
| 990057600000 | 1953.47 |
| 990144000000 | 2000.56 |
| 990403200000 | 1995.24 |
| 990489600000 | 2015.49 |
| 990576000000 | 2046.3 |
| 990662400000 | 2015.46 |
| 990748800000 | 2064.2 |
| 991008000000 | 1963.41 |
| 991094400000 | 1933.68 |
| 991180800000 | 1858.68 |
| 991267200000 | 1881.79 |
| 991353600000 | 1946.38 |
| 991612800000 | 1993.08 |
| 991699200000 | 1924.38 |
| 991785600000 | 1962.71 |
| 991872000000 | 1985.83 |
| 991958400000 | 2029.62 |
| 992217600000 | 1937.87 |
| 992304000000 | 1914.96 |
| 992390400000 | 1852.15 |
| 992476800000 | 1942.55 |
| 992563200000 | 1946.69 |
| 992822400000 | 1818.18 |
| 992908800000 | 1785.83 |
| 992995200000 | 1754.14 |
| 993081600000 | 1770.92 |
| 993168000000 | 1777.43 |
| 993427200000 | 1745.86 |
| 993513600000 | 1780.03 |
| 993600000000 | 1809.65 |
| 993686400000 | 1790.05 |
| 993772800000 | 1802.52 |
| 994032000000 | 1810.84 |
| 994118400000 | 1794.7 |
| 994204800000 | 1780.44 |
| 994291200000 | 1787.98 |
| 994377600000 | 1620.42 |
| 994636800000 | 1623.45 |
| 994723200000 | 1553.84 |
| 994809600000 | 1419.65 |
| 994896000000 | 1501.54 |
| 994982400000 | 1475.83 |
| 995241600000 | 1447.21 |
| 995328000000 | 1391.12 |
| 995414400000 | 1492.08 |
| 995500800000 | 1572.88 |
| 995587200000 | 1570.73 |
| 995846400000 | 1609.78 |
| 995932800000 | 1618.18 |
| 996019200000 | 1560.16 |
| 996105600000 | 1612.27 |
| 996192000000 | 1581.07 |
| 996451200000 | 1602.24 |
| 996537600000 | 1604.71 |
| 996624000000 | 1641.13 |
| 996710400000 | 1630.14 |
| 996796800000 | 1635.43 |
| 997056000000 | 1594.61 |
| 997142400000 | 1567.45 |
| 997228800000 | 1548.37 |
| 997315200000 | 1527.69 |
| 997401600000 | 1528.66 |
| 997660800000 | 1493.73 |
| 997747200000 | 1454.22 |
| 997833600000 | 1470.3 |
| 997920000000 | 1493.47 |
| 998006400000 | 1522.42 |
| 998265600000 | 1529.25 |
| 998352000000 | 1508.53 |
| 998438400000 | 1508.2 |
| 998524800000 | 1538.38 |
| 998611200000 | 1575.33 |
| 998870400000 | 1614.28 |
| 998956800000 | 1625.93 |
| 999043200000 | 1613.05 |
| 999129600000 | 1612.36 |
| 999216000000 | 1607.76 |
| 999475200000 | 1577.18 |
| 999561600000 | 1542.16 |
| 999648000000 | 1567.18 |
| 999734400000 | 1601.45 |
| 999820800000 | 1571.18 |
| 1000080000000 | 1541.81 |
| 1000166400000 | 1453.5 |
| 1000252800000 | 1465.4 |
| 1000339200000 | 1398.58 |
| 1000425600000 | 1312.06 |
| 1000684800000 | 1262.04 |
| 1000771200000 | 1272.82 |
| 1000857600000 | 1300.23 |
| 1000944000000 | 1253.91 |
| 1001030400000 | 1190.3 |
| 1001289600000 | 1202.97 |
| 1001376000000 | 1212.62 |
| 1001462400000 | 1217.61 |
| 1001548800000 | 1217.92 |
| 1001635200000 | 1247.09 |
| 1001894400000 | 1255.13 |
| 1001980800000 | 1249.87 |
| 1002067200000 | 1222.12 |
| 1002153600000 | 1231.44 |
| 1002240000000 | 1223.27 |
| 1002499200000 | 1202.67 |
| 1002585600000 | 1224.93 |
| 1002672000000 | 1264.68 |
| 1002758400000 | 1351.6 |
| 1002844800000 | 1324.42 |
| 1003104000000 | 1330.25 |
| 1003190400000 | 1336.19 |
| 1003276800000 | 1368.15 |
| 1003363200000 | 1343.93 |
| 1003449600000 | 1338.29 |
| 1003708800000 | 1399.21 |
| 1003795200000 | 1430.96 |
| 1003881600000 | 1429.48 |
| 1003968000000 | 1414.17 |
| 1004054400000 | 1474.14 |
| 1004313600000 | 1482.44 |
| 1004400000000 | 1490.62 |
| 1004486400000 | 1489.65 |
| 1004572800000 | 1470.83 |
| 1004659200000 | 1502.85 |
| 1004918400000 | 1551.14 |
| 1005004800000 | 1568.54 |
| 1005091200000 | 1542.26 |
| 1005177600000 | 1574.71 |
| 1005264000000 | 1540.2 |
| 1005523200000 | 1545.95 |
| 1005609600000 | 1551.02 |
| 1005696000000 | 1608.03 |
| 1005782400000 | 1645.47 |
| 1005868800000 | 1657.8 |
| 1006128000000 | 1776.88 |
| 1006214400000 | 1735.45 |
| 1006300800000 | 1688.63 |
| 1006387200000 | 1716.98 |
| 1006473600000 | 1708.17 |
| 1006732800000 | 1762.25 |
| 1006819200000 | 1720.88 |
| 1006905600000 | 1666.79 |
| 1006992000000 | 1642.86 |
| 1007078400000 | 1708.77 |
| 1007337600000 | 1697.58 |
| 1007424000000 | 1704.21 |
| 1007510400000 | 1766.22 |
| 1007596800000 | 1822.7 |
| 1007683200000 | 1827.6 |
| 1007942400000 | 1824.67 |
| 1008028800000 | 1826.28 |
| 1008115200000 | 1846.77 |
| 1008201600000 | 1844.26 |
| 1008288000000 | 1833.03 |
| 1008547200000 | 1843.8 |
| 1008633600000 | 1854.75 |
| 1008720000000 | 1835.2 |
| 1008806400000 | 1822.37 |
| 1008892800000 | 1807.55 |
| 1009152000000 | 1816.01 |
| 1009238400000 | 1829.84 |
| 1009324800000 | 1841.65 |
| 1009411200000 | 1898.98 |
| 1009497600000 | 1909.59 |
| 1009756800000 | 1906.41 |
| 1009929600000 | 1933.37 |
| 1010016000000 | 2006.56 |
| 1010102400000 | 2047.22 |
| 1010361600000 | 2122.45 |
| 1010448000000 | 2108.73 |
| 1010534400000 | 2042.83 |
| 1010620800000 | 2019.85 |
| 1010707200000 | 2019.99 |
| 1010966400000 | 2011.83 |
| 1011052800000 | 1984.97 |
| 1011139200000 | 1930.94 |
| 1011225600000 | 1975.52 |
| 1011312000000 | 1995.62 |
| 1011571200000 | 1975.64 |
| 1011657600000 | 1987.61 |
| 1011744000000 | 1982.97 |
| 1011830400000 | 1991.19 |
| 1011916800000 | 1985.33 |
| 1012176000000 | 1969.96 |
| 1012262400000 | 1958.06 |
| 1012348800000 | 1930.01 |
| 1012435200000 | 2036.62 |
| 1012521600000 | 2041.45 |
| 1012780800000 | 1990.66 |
| 1012867200000 | 1929.29 |
| 1012953600000 | 1883.19 |
| 1013040000000 | 1807.08 |
| 1013126400000 | 1743.11 |
| 1013385600000 | 1801.67 |
| 1013472000000 | 1790.26 |
| 1013558400000 | 1832.48 |
| 1013644800000 | 1827.98 |
| 1013731200000 | 1785.45 |
| 1013990400000 | 1760.36 |
| 1014076800000 | 1759.67 |
| 1014163200000 | 1720.86 |
| 1014249600000 | 1722.23 |
| 1014336000000 | 1724.37 |
| 1014595200000 | 1732.15 |
| 1014681600000 | 1708.21 |
| 1014768000000 | 1729.57 |
| 1014854400000 | 1718.53 |
| 1014940800000 | 1769.61 |
| 1015200000000 | 1812.07 |
| 1015286400000 | 1796.59 |
| 1015372800000 | 1806.33 |
| 1015459200000 | 1842.62 |
| 1015545600000 | 1849.38 |
| 1015804800000 | 1802.18 |
| 1015891200000 | 1763.1 |
| 1015977600000 | 1751.21 |
| 1016064000000 | 1779.93 |
| 1016150400000 | 1802.54 |
| 1016409600000 | 1797.87 |
| 1016496000000 | 1795.65 |
| 1016582400000 | 1799.06 |
| 1016668800000 | 1856.48 |
| 1016755200000 | 1894.16 |
| 1017014400000 | 1873.96 |
| 1017100800000 | 1851.31 |
| 1017187200000 | 1879.27 |
| 1017273600000 | 1887.97 |
| 1017360000000 | 1878.76 |
| 1017619200000 | 1874.11 |
| 1017705600000 | 1855.81 |
| 1017792000000 | 1832.07 |
| 1017878400000 | 1854.79 |
| 1017964800000 | 1870.98 |
| 1018224000000 | 1856.77 |
| 1018310400000 | 1915.61 |
| 1018396800000 | 1951.05 |
| 1018483200000 | 1973.67 |
| 1018569600000 | 1939.39 |
| 1018828800000 | 1973.63 |
| 1018915200000 | 1975.24 |
| 1019001600000 | 1997.03 |
| 1019088000000 | 2006.22 |
| 1019174400000 | 2021.93 |
| 1019433600000 | 1980.85 |
| 1019520000000 | 1984.65 |
| 1019606400000 | 1969.07 |
| 1019692800000 | 1933.81 |
| 1019779200000 | 1990.35 |
| 1020038400000 | 1979.61 |
| 1020124800000 | 1949.24 |
| 1020211200000 | 1941.56 |
| 1020297600000 | 1929.52 |
| 1020384000000 | 1944.29 |
| 1020643200000 | 1947.49 |
| 1020729600000 | 1917.97 |
| 1020816000000 | 1970.48 |
| 1020902400000 | 1958.36 |
| 1020988800000 | 1938.45 |
| 1021248000000 | 1933.08 |
| 1021334400000 | 1960.46 |
| 1021420800000 | 1941.42 |
| 1021507200000 | 1939.49 |
| 1021593600000 | 1904.07 |
| 1021852800000 | 1938.36 |
| 1021939200000 | 1954.17 |
| 1022025600000 | 1914.24 |
| 1022112000000 | 1905.68 |
| 1022198400000 | 1889.39 |
| 1022457600000 | 1916.92 |
| 1022544000000 | 1854.92 |
| 1022630400000 | 1821.35 |
| 1022716800000 | 1804.16 |
| 1022803200000 | 1844.98 |
| 1023062400000 | 1836.48 |
| 1023148800000 | 1826.84 |
| 1023235200000 | 1820.16 |
| 1023321600000 | 1838.19 |
| 1023408000000 | 1806.76 |
| 1023667200000 | 1785.47 |
| 1023753600000 | 1778.85 |
| 1023840000000 | 1765.77 |
| 1023926400000 | 1746.79 |
| 1024012800000 | 1676.64 |
| 1024272000000 | 1656.22 |
| 1024358400000 | 1667.06 |
| 1024444800000 | 1630.3 |
| 1024531200000 | 1604.88 |
| 1024617600000 | 1614.97 |
| 1024876800000 | 1597.51 |
| 1024963200000 | 1614.62 |
| 1025049600000 | 1547.98 |
| 1025136000000 | 1643.59 |
| 1025222400000 | 1666.52 |
| 1025481600000 | 1727.91 |
| 1025568000000 | 1650.85 |
| 1025654400000 | 1682.81 |
| 1025740800000 | 1692.58 |
| 1025827200000 | 1743.38 |
| 1026086400000 | 1703.95 |
| 1026172800000 | 1711.13 |
| 1026259200000 | 1736.31 |
| 1026345600000 | 1694.97 |
| 1026432000000 | 1728.47 |
| 1026691200000 | 1719.17 |
| 1026777600000 | 1706.8 |
| 1026864000000 | 1807.97 |
| 1026950400000 | 1809.01 |
| 1027036800000 | 1778.9 |
| 1027296000000 | 1707.17 |
| 1027382400000 | 1686.45 |
| 1027468800000 | 1566.74 |
| 1027555200000 | 1578.35 |
| 1027641600000 | 1587.69 |
| 1027900800000 | 1634.34 |
| 1027987200000 | 1637.55 |
| 1028073600000 | 1615.12 |
| 1028160000000 | 1646.04 |
| 1028246400000 | 1663.02 |
| 1028505600000 | 1609.51 |
| 1028592000000 | 1623.28 |
| 1028678400000 | 1616.3 |
| 1028764800000 | 1618.87 |
| 1028851200000 | 1609.53 |
| 1029110400000 | 1604.84 |
| 1029196800000 | 1630.13 |
| 1029283200000 | 1644.61 |
| 1029369600000 | 1645.21 |
| 1029456000000 | 1653.37 |
| 1029715200000 | 1674.44 |
| 1029801600000 | 1654.39 |
| 1029888000000 | 1680.56 |
| 1029974400000 | 1675.8 |
| 1030060800000 | 1662.19 |
| 1030320000000 | 1650.83 |
| 1030406400000 | 1678.01 |
| 1030492800000 | 1662.91 |
| 1030579200000 | 1640.84 |
| 1030665600000 | 1655.96 |
| 1030924800000 | 1626.7 |
| 1031011200000 | 1602.91 |
| 1031097600000 | 1614.56 |
| 1031184000000 | 1604.5 |
| 1031270400000 | 1655.11 |
| 1031529600000 | 1633.13 |
| 1031616000000 | 1641.49 |
| 1031702400000 | 1668.27 |
| 1031788800000 | 1643.09 |
| 1031875200000 | 1622.34 |
| 1032134400000 | 1620.34 |
| 1032220800000 | 1630.12 |
| 1032307200000 | 1613.99 |
| 1032393600000 | 1606.66 |
| 1032480000000 | 1629.4 |
| 1032739200000 | 1619.53 |
| 1032825600000 | 1621.05 |
| 1032912000000 | 1628.66 |
| 1032998400000 | 1627.7 |
| 1033084800000 | 1599.53 |
| 1033344000000 | 1577.16 |
| 1033430400000 | 1587.56 |
| 1033516800000 | 1599.82 |
| 1033603200000 | 1614.54 |
| 1033689600000 | 1618.31 |
| 1033948800000 | 1619.6 |
| 1034035200000 | 1616.94 |
| 1034121600000 | 1609.48 |
| 1034208000000 | 1614.41 |
| 1034294400000 | 1621.33 |
| 1034553600000 | 1604.54 |
| 1034640000000 | 1659.61 |
| 1034726400000 | 1638.78 |
| 1034812800000 | 1681.92 |
| 1034899200000 | 1691.07 |
| 1035158400000 | 1725.25 |
| 1035244800000 | 1710.67 |
| 1035331200000 | 1691.37 |
| 1035417600000 | 1680.01 |
| 1035504000000 | 1682.86 |
| 1035763200000 | 1712.65 |
| 1035849600000 | 1713.3 |
| 1035936000000 | 1715.61 |
| 1036022400000 | 1721.78 |
| 1036108800000 | 1708.88 |
| 1036368000000 | 1747.97 |
| 1036454400000 | 1777.31 |
| 1036540800000 | 1762.34 |
| 1036627200000 | 1839.98 |
| 1036713600000 | 1834.79 |
| 1036972800000 | 1815.7 |
| 1037059200000 | 1786.66 |
| 1037145600000 | 1800.11 |
| 1037232000000 | 1832.13 |
| 1037318400000 | 1883.31 |
| 1037577600000 | 1925.87 |
| 1037664000000 | 1897.59 |
| 1037750400000 | 1893.31 |
| 1037836800000 | 1961.72 |
| 1037923200000 | 1957.67 |
| 1038182400000 | 1955.82 |
| 1038268800000 | 1927.83 |
| 1038355200000 | 1945.22 |
| 1038441600000 | 1943.97 |
| 1038528000000 | 1967.16 |
| 1038787200000 | 1987.8 |
| 1038873600000 | 1951.67 |
| 1038960000000 | 1922.93 |
| 1039046400000 | 1931.37 |
| 1039132800000 | 1937.6 |
| 1039392000000 | 1917.61 |
| 1039478400000 | 1927.29 |
| 1039564800000 | 1883.56 |
| 1039651200000 | 1915.18 |
| 1039737600000 | 1934.65 |
| 1039996800000 | 1917.96 |
| 1040083200000 | 1914.79 |
| 1040169600000 | 1892.98 |
| 1040256000000 | 1880.46 |
| 1040342400000 | 1873.06 |
| 1040601600000 | 1860.17 |
| 1040688000000 | 1834.44 |
| 1040774400000 | 1850.32 |
| 1040860800000 | 1852.92 |
| 1040947200000 | 1879.14 |
| 1041206400000 | 1861.01 |
| 1041292800000 | 1855.76 |
| 1041465600000 | 1862.12 |
| 1041552000000 | 1890.35 |
| 1041811200000 | 1860.51 |
| 1041897600000 | 1818.36 |
| 1041984000000 | 1834.41 |
| 1042070400000 | 1849.88 |
| 1042156800000 | 1856.41 |
| 1042416000000 | 1881.16 |
| 1042502400000 | 1860.77 |
| 1042588800000 | 1867.75 |
| 1042675200000 | 1864.57 |
| 1042761600000 | 1834.31 |
| 1043020800000 | 1837.59 |
| 1043107200000 | 1813.57 |
| 1043193600000 | 1816.87 |
| 1043280000000 | 1823.88 |
| 1043366400000 | 1821.51 |
| 1043625600000 | 1841.24 |
| 1043712000000 | 1841.68 |
| 1043798400000 | 1848.66 |
| 1043884800000 | 1863.48 |
| 1043971200000 | 1854.41 |
| 1044230400000 | 1853.98 |
| 1044316800000 | 1811.75 |
| 1044403200000 | 1814.83 |
| 1044489600000 | 1811.87 |
| 1044576000000 | 1850.78 |
| 1044835200000 | 1873.48 |
| 1044921600000 | 1892.47 |
| 1045008000000 | 1867.75 |
| 1045094400000 | 1868.58 |
| 1045180800000 | 1866.13 |
| 1045440000000 | 1904.88 |
| 1045526400000 | 1919.87 |
| 1045612800000 | 1891.78 |
| 1045699200000 | 1921.6 |
| 1045785600000 | 1931.28 |
| 1046044800000 | 1921.85 |
| 1046131200000 | 1922.5 |
| 1046217600000 | 1930.12 |
| 1046304000000 | 1948.58 |
| 1046390400000 | 1962.58 |
| 1046649600000 | 1891.45 |
| 1046736000000 | 1910.7 |
| 1046822400000 | 1946.16 |
| 1046908800000 | 1956.82 |
| 1046995200000 | 1948.99 |
| 1047254400000 | 1953.65 |
| 1047340800000 | 1941.75 |
| 1047427200000 | 1917.33 |
| 1047513600000 | 1925.5 |
| 1047600000000 | 1953.56 |
| 1047859200000 | 1849.71 |
| 1047945600000 | 1913.32 |
| 1048032000000 | 1885.87 |
| 1048118400000 | 1866.51 |
| 1048204800000 | 1873.56 |
| 1048464000000 | 1845.41 |
| 1048550400000 | 1863.09 |
| 1048636800000 | 1876.17 |
| 1048723200000 | 1889.13 |
| 1048809600000 | 1892.85 |
| 1049068800000 | 1869.14 |
| 1049155200000 | 1902.81 |
| 1049241600000 | 1916.77 |
| 1049328000000 | 1942.29 |
| 1049414400000 | 1962.41 |
| 1049673600000 | 2002.9 |
| 1049760000000 | 1999.99 |
| 1049846400000 | 2018.75 |
| 1049932800000 | 2008.56 |
| 1050019200000 | 2017.13 |
| 1050278400000 | 2051.61 |
| 1050364800000 | 2065.53 |
| 1050451200000 | 2055.15 |
| 1050537600000 | 2084.91 |
| 1050624000000 | 2102.32 |
| 1050883200000 | 2116.79 |
| 1050969600000 | 2113.75 |
| 1051056000000 | 2149.4 |
| 1051142400000 | 2118.6 |
| 1051228800000 | 2151.87 |
| 1051488000000 | 2159.79 |
| 1051574400000 | 2158 |
| 1051660800000 | 2164.85 |
| 1051747200000 | 2170.85 |
| 1051833600000 | 2163.23 |
| 1052092800000 | 2188.4 |
| 1052179200000 | 2198.19 |
| 1052265600000 | 2173.07 |
| 1052352000000 | 2178.19 |
| 1052438400000 | 2172.91 |
| 1052697600000 | 2209.63 |
| 1052784000000 | 2217.87 |
| 1052870400000 | 2211.43 |
| 1052956800000 | 2204.21 |
| 1053043200000 | 2224.03 |
| 1053302400000 | 2225.83 |
| 1053388800000 | 2220.5 |
| 1053475200000 | 2180.67 |
| 1053561600000 | 2218.52 |
| 1053648000000 | 2270.81 |
| 1053907200000 | 2303.55 |
| 1053993600000 | 2306.85 |
| 1054080000000 | 2360.69 |
| 1054166400000 | 2336.04 |
| 1054252800000 | 2356.25 |
| 1054512000000 | 2345.56 |
| 1054598400000 | 2350.01 |
| 1054684800000 | 2328.47 |
| 1054771200000 | 2347.63 |
| 1054857600000 | 2365.92 |
| 1055116800000 | 2345.83 |
| 1055203200000 | 2290.28 |
| 1055289600000 | 2313.72 |
| 1055376000000 | 2314.21 |
| 1055462400000 | 2326.71 |
| 1055721600000 | 2428.85 |
| 1055808000000 | 2450.83 |
| 1055894400000 | 2413.31 |
| 1055980800000 | 2373.44 |
| 1056067200000 | 2374.15 |
| 1056326400000 | 2341.99 |
| 1056412800000 | 2338.38 |
| 1056499200000 | 2392.7 |
| 1056585600000 | 2376.93 |
| 1056672000000 | 2380.73 |
| 1056931200000 | 2397.7 |
| 1057017600000 | 2414.2 |
| 1057104000000 | 2446.21 |
| 1057190400000 | 2436.54 |
| 1057276800000 | 2412.75 |
| 1057536000000 | 2409.55 |
| 1057622400000 | 2382.06 |
| 1057708800000 | 2338.28 |
| 1057795200000 | 2315.76 |
| 1057881600000 | 2298.82 |
| 1058140800000 | 2339.34 |
| 1058227200000 | 2351.27 |
| 1058313600000 | 2237.06 |
| 1058400000000 | 2176.67 |
| 1058486400000 | 2200.25 |
| 1058745600000 | 2238.97 |
| 1058832000000 | 2260.22 |
| 1058918400000 | 2220.8 |
| 1059004800000 | 2286.59 |
| 1059091200000 | 2328.28 |
| 1059350400000 | 2349.43 |
| 1059436800000 | 2321.45 |
| 1059523200000 | 2335.36 |
| 1059609600000 | 2359.55 |
| 1059696000000 | 2320.03 |
| 1059955200000 | 2376.7 |
| 1060041600000 | 2411.95 |
| 1060128000000 | 2448.49 |
| 1060214400000 | 2457.94 |
| 1060300800000 | 2460.47 |
| 1060560000000 | 2491.11 |
| 1060646400000 | 2521.32 |
| 1060732800000 | 2560.2 |
| 1060819200000 | 2565.41 |
| 1060905600000 | 2582.8 |
| 1061164800000 | 2610.76 |
| 1061251200000 | 2611.29 |
| 1061337600000 | 2590.53 |
| 1061424000000 | 2644.67 |
| 1061510400000 | 2664.87 |
| 1061769600000 | 2646.34 |
| 1061856000000 | 2621.02 |
| 1061942400000 | 2603.84 |
| 1062028800000 | 2622.08 |
| 1062115200000 | 2673.49 |
| 1062374400000 | 2725.03 |
| 1062460800000 | 2715.13 |
| 1062547200000 | 2704.71 |
| 1062633600000 | 2711.62 |
| 1062720000000 | 2705.65 |
| 1062979200000 | 2695.59 |
| 1063065600000 | 2716.56 |
| 1063152000000 | 2758.23 |
| 1063238400000 | 2764.5 |
| 1063324800000 | 2785.49 |
| 1063584000000 | 2801.87 |
| 1063670400000 | 2840.39 |
| 1063756800000 | 2836.85 |
| 1063843200000 | 2889.45 |
| 1063929600000 | 2926.56 |
| 1064188800000 | 2925.22 |
| 1064275200000 | 2991.47 |
| 1064361600000 | 2983.69 |
| 1064448000000 | 2966.15 |
| 1064534400000 | 2953.66 |
| 1064793600000 | 2913.9 |
| 1064880000000 | 2914.94 |
| 1064966400000 | 3003.26 |
| 1065052800000 | 3110.42 |
| 1065139200000 | 3144.11 |
| 1065398400000 | 3312.88 |
| 1065484800000 | 3312.07 |
| 1065571200000 | 3306.4 |
| 1065657600000 | 3253.53 |
| 1065744000000 | 3320.56 |
| 1066003200000 | 3266.72 |
| 1066089600000 | 3279.87 |
| 1066176000000 | 3317.56 |
| 1066262400000 | 3343.44 |
| 1066348800000 | 3303.96 |
| 1066608000000 | 3311.52 |
| 1066694400000 | 3239.78 |
| 1066780800000 | 3134.15 |
| 1066867200000 | 3065.03 |
| 1066953600000 | 3074.88 |
| 1067212800000 | 2857.35 |
| 1067299200000 | 2872.99 |
| 1067385600000 | 2830.05 |
| 1067472000000 | 2813.1 |
| 1067558400000 | 2908.13 |
| 1067817600000 | 3116.87 |
| 1067904000000 | 3062.33 |
| 1067990400000 | 3035.37 |
| 1068076800000 | 2919.19 |
| 1068163200000 | 2938.67 |
| 1068422400000 | 2925.73 |
| 1068508800000 | 2869.93 |
| 1068595200000 | 2910.7 |
| 1068681600000 | 2952.14 |
| 1068768000000 | 2950.53 |
| 1069027200000 | 2876.89 |
| 1069113600000 | 2841.47 |
| 1069200000000 | 2791.49 |
| 1069286400000 | 2698.84 |
| 1069372800000 | 2747.37 |
| 1069632000000 | 2789.72 |
| 1069718400000 | 2799.8 |
| 1069804800000 | 2826.24 |
| 1069891200000 | 2824.13 |
| 1069977600000 | 2806.61 |
| 1070236800000 | 3003.69 |
| 1070323200000 | 3018.6 |
| 1070409600000 | 3067.45 |
| 1070496000000 | 3044.76 |
| 1070582400000 | 3065.79 |
| 1070841600000 | 3110.72 |
| 1070928000000 | 3124.21 |
| 1071014400000 | 3115.26 |
| 1071100800000 | 3084.07 |
| 1071187200000 | 3134.35 |
| 1071446400000 | 3227.69 |
| 1071532800000 | 3209.89 |
| 1071619200000 | 3203.71 |
| 1071705600000 | 3270.78 |
| 1071792000000 | 3362.51 |
| 1072051200000 | 3376.67 |
| 1072137600000 | 3336.7 |
| 1072224000000 | 3330.24 |
| 1072310400000 | 3291.55 |
| 1072396800000 | 3352.22 |
| 1072656000000 | 3346.99 |
| 1072742400000 | 3372.18 |
| 1072828800000 | 3390.83 |
| 1073001600000 | 3454.66 |
| 1073260800000 | 3581.28 |
| 1073347200000 | 3501.16 |
| 1073433600000 | 3541.31 |
| 1073520000000 | 3512.97 |
| 1073606400000 | 3627.05 |
| 1073865600000 | 3572.57 |
| 1073952000000 | 3559.58 |
| 1074038400000 | 3484.58 |
| 1074124800000 | 3481.36 |
| 1074211200000 | 3402.02 |
| 1074470400000 | 3392.05 |
| 1074556800000 | 3533.73 |
| 1074643200000 | 3551.77 |
| 1074729600000 | 3533.24 |
| 1074816000000 | 3616.07 |
| 1075075200000 | 3601.02 |
| 1075161600000 | 3554.75 |
| 1075248000000 | 3543.15 |
| 1075334400000 | 3536.13 |
| 1075420800000 | 3499.82 |
| 1075680000000 | 3456.36 |
| 1075766400000 | 3490.35 |
| 1075852800000 | 3503.24 |
| 1075939200000 | 3449.46 |
| 1076025600000 | 3427.3 |
| 1076284800000 | 3511.49 |
| 1076371200000 | 3523.08 |
| 1076457600000 | 3646.87 |
| 1076544000000 | 3793.66 |
| 1076630400000 | 3780.49 |
| 1076889600000 | 3764.12 |
| 1076976000000 | 3742.48 |
| 1077062400000 | 3769.82 |
| 1077148800000 | 3639.87 |
| 1077235200000 | 3630.72 |
| 1077494400000 | 3595.11 |
| 1077580800000 | 3618.4 |
| 1077667200000 | 3640.02 |
| 1077753600000 | 3661.23 |
| 1077840000000 | 3705.65 |
| 1078099200000 | 3750.71 |
| 1078185600000 | 3737.12 |
| 1078272000000 | 3658.79 |
| 1078358400000 | 3652.96 |
| 1078444800000 | 3703.12 |
| 1078704000000 | 3723.41 |
| 1078790400000 | 3754.51 |
| 1078876800000 | 3749.87 |
| 1078963200000 | 3679.37 |
| 1079049600000 | 3692.52 |
| 1079308800000 | 3685.86 |
| 1079395200000 | 3697.62 |
| 1079481600000 | 3725.07 |
| 1079568000000 | 3780.45 |
| 1079654400000 | 3878.89 |
| 1079913600000 | 3843.88 |
| 1080000000000 | 3830.87 |
| 1080086400000 | 3809.19 |
| 1080172800000 | 3831.44 |
| 1080259200000 | 3881.41 |
| 1080518400000 | 3920.25 |
| 1080604800000 | 3866.57 |
| 1080691200000 | 3915.42 |
| 1080777600000 | 3903.06 |
| 1080864000000 | 3945.11 |
| 1081123200000 | 3914.11 |
| 1081209600000 | 3889.49 |
| 1081296000000 | 3893.14 |
| 1081382400000 | 3836.39 |
| 1081468800000 | 3823.97 |
| 1081728000000 | 3795.82 |
| 1081814400000 | 3752.27 |
| 1081900800000 | 3654.66 |
| 1081987200000 | 3661.44 |
| 1082073600000 | 3699.98 |
| 1082332800000 | 3769.53 |
| 1082419200000 | 3712.2 |
| 1082505600000 | 3641.63 |
| 1082592000000 | 3602.76 |
| 1082678400000 | 3596.86 |
| 1082937600000 | 3539.35 |
| 1083024000000 | 3472.12 |
| 1083110400000 | 3448.11 |
| 1083196800000 | 3326.79 |
| 1083283200000 | 3388.81 |
| 1083542400000 | 3334.2 |
| 1083628800000 | 3403.21 |
| 1083715200000 | 3412.44 |
| 1083801600000 | 3270.78 |
| 1083888000000 | 3161.37 |
| 1084147200000 | 3088.62 |
| 1084233600000 | 3062.25 |
| 1084320000000 | 3088.28 |
| 1084406400000 | 3053.22 |
| 1084492800000 | 3016.33 |
| 1084752000000 | 3003.87 |
| 1084838400000 | 3030.13 |
| 1084924800000 | 3099.07 |
| 1085011200000 | 3107.8 |
| 1085097600000 | 3138.85 |
| 1085356800000 | 3190.29 |
| 1085443200000 | 3122.64 |
| 1085529600000 | 3176.75 |
| 1085616000000 | 3168.83 |
| 1085702400000 | 3089.14 |
| 1085961600000 | 3066.36 |
| 1086048000000 | 3035.82 |
| 1086134400000 | 3086.29 |
| 1086220800000 | 3101.58 |
| 1086307200000 | 3159.3 |
| 1086566400000 | 3224.07 |
| 1086652800000 | 3220.86 |
| 1086739200000 | 3175.5 |
| 1086825600000 | 3184.8 |
| 1086912000000 | 3154.68 |
| 1087171200000 | 3104.73 |
| 1087257600000 | 3093.66 |
| 1087344000000 | 3070.81 |
| 1087430400000 | 3163.75 |
| 1087516800000 | 3201.29 |
| 1087776000000 | 3212.67 |
| 1087862400000 | 3186.51 |
| 1087948800000 | 3178.63 |
| 1088035200000 | 3196.99 |
| 1088121600000 | 3235.4 |
| 1088380800000 | 3250.91 |
| 1088467200000 | 3215.48 |
| 1088553600000 | 3271.86 |
| 1088640000000 | 3301.48 |
| 1088726400000 | 3313.73 |
| 1088985600000 | 3304.44 |
| 1089072000000 | 3278.49 |
| 1089158400000 | 3294.83 |
| 1089244800000 | 3274.15 |
| 1089331200000 | 3264.91 |
| 1089590400000 | 3333.44 |
| 1089676800000 | 3358.87 |
| 1089763200000 | 3373.7 |
| 1089849600000 | 3347.77 |
| 1089936000000 | 3345.86 |
| 1090195200000 | 3345.38 |
| 1090281600000 | 3301.12 |
| 1090368000000 | 3267.03 |
| 1090454400000 | 3254.55 |
| 1090540800000 | 3262.94 |
| 1090800000000 | 3198.54 |
| 1090886400000 | 3203.04 |
| 1090972800000 | 3152.33 |
| 1091059200000 | 3203.72 |
| 1091145600000 | 3286.03 |
| 1091404800000 | 3307.86 |
| 1091491200000 | 3308.83 |
| 1091577600000 | 3268.69 |
| 1091664000000 | 3322.62 |
| 1091750400000 | 3326.19 |
| 1092009600000 | 3332.95 |
| 1092096000000 | 3349.23 |
| 1092182400000 | 3230.19 |
| 1092268800000 | 3215.87 |
| 1092355200000 | 3236.18 |
| 1092614400000 | 3255.87 |
| 1092700800000 | 3332.78 |
| 1092787200000 | 3268.4 |
| 1092873600000 | 3287.37 |
| 1092960000000 | 3293.74 |
| 1093219200000 | 3283.05 |
| 1093305600000 | 3307.85 |
| 1093392000000 | 3300.44 |
| 1093478400000 | 3310.37 |
| 1093564800000 | 3361.28 |
| 1093824000000 | 3398.84 |
| 1093910400000 | 3455.27 |
| 1093996800000 | 3479.28 |
| 1094083200000 | 3493.51 |
| 1094169600000 | 3525 |
| 1094428800000 | 3542.92 |
| 1094515200000 | 3561.71 |
| 1094601600000 | 3590.26 |
| 1094688000000 | 3660.67 |
| 1094774400000 | 3667.59 |
| 1095033600000 | 3685.08 |
| 1095120000000 | 3780.81 |
| 1095206400000 | 3762.03 |
| 1095292800000 | 3743.42 |
| 1095379200000 | 3674.76 |
| 1095638400000 | 3642.02 |
| 1095724800000 | 3738.06 |
| 1095811200000 | 3739.88 |
| 1095897600000 | 3802.71 |
| 1095984000000 | 3808.99 |
| 1096243200000 | 3792.79 |
| 1096329600000 | 3884.2 |
| 1096416000000 | 3896.91 |
| 1096502400000 | 3921.1 |
| 1096588800000 | 4048.55 |
| 1096848000000 | 4083.82 |
| 1096934400000 | 4394.33 |
| 1097020800000 | 4455.67 |
| 1097107200000 | 4479.25 |
| 1097193600000 | 4477.44 |
| 1097452800000 | 4144.67 |
| 1097539200000 | 4030.29 |
| 1097625600000 | 4025.67 |
| 1097712000000 | 3996.48 |
| 1097798400000 | 4017.4 |
| 1098057600000 | 4031.33 |
| 1098144000000 | 4076.63 |
| 1098230400000 | 3963.81 |
| 1098316800000 | 3942.98 |
| 1098403200000 | 4009.36 |
| 1098662400000 | 3959.5 |
| 1098748800000 | 4001.06 |
| 1098835200000 | 4100.94 |
| 1098921600000 | 4091.29 |
| 1099008000000 | 4095.06 |
| 1099267200000 | 4085.7 |
| 1099353600000 | 4119.22 |
| 1099440000000 | 4154.96 |
| 1099526400000 | 4166.57 |
| 1099612800000 | 4175.13 |
| 1099872000000 | 4146.72 |
| 1099958400000 | 4177.45 |
| 1100044800000 | 4136.86 |
| 1100131200000 | 4103.77 |
| 1100217600000 | 4080.1 |
| 1100476800000 | 4071.06 |
| 1100563200000 | 4066.22 |
| 1100649600000 | 4154.26 |
| 1100736000000 | 4161.07 |
| 1100822400000 | 4148.19 |
| 1101081600000 | 4134.68 |
| 1101168000000 | 4189.85 |
| 1101254400000 | 4170.31 |
| 1101340800000 | 4124.21 |
| 1101427200000 | 4115.79 |
| 1101686400000 | 4083.04 |
| 1101772800000 | 4081.26 |
| 1101859200000 | 4082.29 |
| 1101945600000 | 4128.83 |
| 1102032000000 | 4120.88 |
| 1102291200000 | 4118.41 |
| 1102377600000 | 4168.37 |
| 1102464000000 | 4022.44 |
| 1102550400000 | 3950.29 |
| 1102636800000 | 3950.51 |
| 1102896000000 | 4015.98 |
| 1102982400000 | 4029.65 |
| 1103068800000 | 4055.01 |
| 1103155200000 | 4094.78 |
| 1103241600000 | 4116.16 |
| 1103500800000 | 4184.33 |
| 1103587200000 | 4175.73 |
| 1103673600000 | 4195.28 |
| 1103760000000 | 4207.77 |
| 1103846400000 | 4221.39 |
| 1104105600000 | 4279.95 |
| 1104192000000 | 4306.93 |
| 1104278400000 | 4313.54 |
| 1104364800000 | 4347.6 |
| 1104451200000 | 4343.2 |
| 1104710400000 | 4351.35 |
| 1104796800000 | 4281 |
| 1104883200000 | 4180.99 |
| 1104969600000 | 4123.44 |
| 1105056000000 | 4164.07 |
| 1105315200000 | 4180.04 |
| 1105401600000 | 4219.88 |
| 1105488000000 | 4287.91 |
| 1105574400000 | 4298.7 |
| 1105660800000 | 4305.06 |
| 1105920000000 | 4379.45 |
| 1106006400000 | 4327.63 |
| 1106092800000 | 4339.38 |
| 1106179200000 | 4317.41 |
| 1106265600000 | 4315.43 |
| 1106524800000 | 4362.36 |
| 1106611200000 | 4438.85 |
| 1106697600000 | 4476.45 |
| 1106784000000 | 4502.9 |
| 1106870400000 | 4540.56 |
| 1107129600000 | 4554.02 |
| 1107216000000 | 4613.84 |
| 1107302400000 | 4660.99 |
| 1107388800000 | 4691.78 |
| 1107475200000 | 4753.76 |
| 1107734400000 | 4753.37 |
| 1107820800000 | 4707.09 |
| 1107907200000 | 4660.84 |
| 1107993600000 | 4653.18 |
| 1108080000000 | 4675.28 |
| 1108339200000 | 4750.17 |
| 1108425600000 | 4807.54 |
| 1108512000000 | 4799.46 |
| 1108598400000 | 4810.56 |
| 1108684800000 | 4833.52 |
| 1108944000000 | 4824.12 |
| 1109030400000 | 4833.14 |
| 1109116800000 | 4840.7 |
| 1109203200000 | 4919.5 |
| 1109289600000 | 5020.68 |
| 1109548800000 | 5115.52 |
| 1109635200000 | 4993.74 |
| 1109721600000 | 4880.13 |
| 1109808000000 | 4908.31 |
| 1109894400000 | 4989.5 |
| 1110153600000 | 5101.16 |
| 1110240000000 | 5055.09 |
| 1110326400000 | 5089.89 |
| 1110412800000 | 4987.06 |
| 1110499200000 | 5007.63 |
| 1110758400000 | 4829.93 |
| 1110844800000 | 4745.33 |
| 1110931200000 | 4534.94 |
| 1111017600000 | 4467.91 |
| 1111104000000 | 4549.32 |
| 1111363200000 | 4418.41 |
| 1111449600000 | 4541.83 |
| 1111536000000 | 4366.37 |
| 1111622400000 | 4466.74 |
| 1111708800000 | 4501.78 |
| 1111968000000 | 4396.14 |
| 1112054400000 | 4353.04 |
| 1112140800000 | 4410.34 |
| 1112227200000 | 4516.15 |
| 1112313600000 | 4606.48 |
| 1112572800000 | 4459.14 |
| 1112659200000 | 4523.94 |
| 1112745600000 | 4601.42 |
| 1112832000000 | 4622.71 |
| 1112918400000 | 4592.11 |
| 1113177600000 | 4561.26 |
| 1113264000000 | 4514.95 |
| 1113350400000 | 4541.79 |
| 1113436800000 | 4412.59 |
| 1113523200000 | 4342.54 |
| 1113782400000 | 4238.56 |
| 1113868800000 | 4320.94 |
| 1113955200000 | 4335.05 |
| 1114041600000 | 4364.1 |
| 1114128000000 | 4430.69 |
| 1114387200000 | 4444.89 |
| 1114473600000 | 4396.42 |
| 1114560000000 | 4302.5 |
| 1114646400000 | 4178.88 |
| 1114732800000 | 4184 |
| 1114992000000 | 4225.8 |
| 1115078400000 | 4262.34 |
| 1115164800000 | 4345.95 |
| 1115251200000 | 4425.55 |
| 1115337600000 | 4386.95 |
| 1115596800000 | 4348.33 |
| 1115683200000 | 4327.61 |
| 1115769600000 | 4282.58 |
| 1115856000000 | 4289.62 |
| 1115942400000 | 4252.27 |
| 1116201600000 | 4182.29 |
| 1116288000000 | 4247.75 |
| 1116374400000 | 4307.28 |
| 1116460800000 | 4304.09 |
| 1116547200000 | 4319.63 |
| 1116806400000 | 4238.74 |
| 1116892800000 | 4261.44 |
| 1116979200000 | 4271.21 |
| 1117065600000 | 4263.04 |
| 1117152000000 | 4336.3 |
| 1117411200000 | 4360.7 |
| 1117497600000 | 4379.66 |
| 1117584000000 | 4372.51 |
| 1117670400000 | 4441.1 |
| 1117756800000 | 4435.06 |
| 1118016000000 | 4416.31 |
| 1118102400000 | 4436 |
| 1118188800000 | 4476.05 |
| 1118275200000 | 4425.54 |
| 1118361600000 | 4474.86 |
| 1118620800000 | 4450.25 |
| 1118707200000 | 4470.45 |
| 1118793600000 | 4507.46 |
| 1118880000000 | 4559.35 |
| 1118966400000 | 4563.13 |
| 1119225600000 | 4594.89 |
| 1119312000000 | 4615.65 |
| 1119398400000 | 4630.5 |
| 1119484800000 | 4640.54 |
| 1119571200000 | 4622.27 |
| 1119830400000 | 4584.35 |
| 1119916800000 | 4622.51 |
| 1120003200000 | 4645.96 |
| 1120089600000 | 4678.75 |
| 1120176000000 | 4744.99 |
| 1120435200000 | 4759.25 |
| 1120521600000 | 4722.34 |
| 1120608000000 | 4793.92 |
| 1120694400000 | 4775.48 |
| 1120780800000 | 4857.78 |
| 1121040000000 | 4854.34 |
| 1121126400000 | 4874.92 |
| 1121212800000 | 4923.85 |
| 1121299200000 | 4979.49 |
| 1121385600000 | 4907.33 |
| 1121644800000 | 4898.53 |
| 1121731200000 | 4921.94 |
| 1121817600000 | 4946.73 |
| 1121904000000 | 4995.12 |
| 1121990400000 | 4990.8 |
| 1122249600000 | 5016.89 |
| 1122336000000 | 4944.73 |
| 1122422400000 | 5023.61 |
| 1122508800000 | 5054.26 |
| 1122595200000 | 5101.29 |
| 1122854400000 | 5160.8 |
| 1122940800000 | 5188.25 |
| 1123027200000 | 5201.71 |
| 1123113600000 | 5256.43 |
| 1123200000000 | 5232.68 |
| 1123459200000 | 5261.37 |
| 1123545600000 | 5217.76 |
| 1123632000000 | 5241.2 |
| 1123718400000 | 5169.48 |
| 1123804800000 | 5002.7 |
| 1124064000000 | 4992.48 |
| 1124150400000 | 5061.8 |
| 1124236800000 | 4989.43 |
| 1124323200000 | 4961.3 |
| 1124409600000 | 4962.34 |
| 1124668800000 | 5066.41 |
| 1124755200000 | 5095.14 |
| 1124841600000 | 5098.54 |
| 1124928000000 | 5152.16 |
| 1125014400000 | 5224.13 |
| 1125273600000 | 5242.31 |
| 1125360000000 | 5302.49 |
| 1125446400000 | 5391.5 |
| 1125532800000 | 5534.97 |
| 1125619200000 | 5632.93 |
| 1125878400000 | 5639.53 |
| 1125964800000 | 5582.31 |
| 1126051200000 | 5516.79 |
| 1126137600000 | 5546.29 |
| 1126224000000 | 5703.85 |
| 1126483200000 | 5790.9 |
| 1126569600000 | 5719.29 |
| 1126656000000 | 5748.07 |
| 1126742400000 | 5819.65 |
| 1126828800000 | 5804.59 |
| 1127088000000 | 5853.17 |
| 1127174400000 | 5912.27 |
| 1127260800000 | 5991.94 |
| 1127347200000 | 5925.36 |
| 1127433600000 | 5915.91 |
| 1127692800000 | 5943.55 |
| 1127779200000 | 6026.52 |
| 1127865600000 | 5986.38 |
| 1127952000000 | 6024.51 |
| 1128038400000 | 6078.01 |
| 1128297600000 | 6343.52 |
| 1128384000000 | 6483.92 |
| 1128470400000 | 6256.4 |
| 1128556800000 | 5909.85 |
| 1128643200000 | 5961.66 |
| 1128902400000 | 6048.49 |
| 1128988800000 | 6086.25 |
| 1129075200000 | 5937.17 |
| 1129161600000 | 5684.93 |
| 1129248000000 | 5577.94 |
| 1129507200000 | 5688.05 |
| 1129593600000 | 5634.3 |
| 1129680000000 | 5449.4 |
| 1129766400000 | 5553.52 |
| 1129852800000 | 5600.61 |
| 1130112000000 | 5730.29 |
| 1130198400000 | 5684.3 |
| 1130284800000 | 5665.27 |
| 1130371200000 | 5633.68 |
| 1130457600000 | 5661.25 |
| 1130716800000 | 5769.58 |
| 1130803200000 | 5813.91 |
| 1130889600000 | 5938.78 |
| 1130976000000 | 6033.09 |
| 1131062400000 | 6013.25 |
| 1131321600000 | 6013.12 |
| 1131408000000 | 5995.32 |
| 1131494400000 | 6019.31 |
| 1131580800000 | 6022.13 |
| 1131667200000 | 5968.61 |
| 1131926400000 | 6041.55 |
| 1132012800000 | 5974.02 |
| 1132099200000 | 5978.66 |
| 1132185600000 | 6122.63 |
| 1132272000000 | 6144.35 |
| 1132531200000 | 6191.95 |
| 1132617600000 | 6096.04 |
| 1132704000000 | 6136.1 |
| 1132790400000 | 6095.4 |
| 1132876800000 | 6167.02 |
| 1133136000000 | 6175.32 |
| 1133222400000 | 6234.46 |
| 1133308800000 | 6248.34 |
| 1133395200000 | 6330.88 |
| 1133481600000 | 6378.32 |
| 1133740800000 | 6352.31 |
| 1133827200000 | 6325.94 |
| 1133913600000 | 6347.8 |
| 1134000000000 | 6417.93 |
| 1134086400000 | 6307.81 |
| 1134345600000 | 6426.32 |
| 1134432000000 | 6388.15 |
| 1134518400000 | 6420.94 |
| 1134604800000 | 6361.65 |
| 1134691200000 | 6427.19 |
| 1134950400000 | 6500.32 |
| 1135036800000 | 6517.97 |
| 1135123200000 | 6524.19 |
| 1135209600000 | 6565.76 |
| 1135296000000 | 6617.13 |
| 1135555200000 | 6618.88 |
| 1135641600000 | 6610.9 |
| 1135728000000 | 6653.04 |
| 1135814400000 | 6641.93 |
| 1135900800000 | 6611.84 |
| 1136160000000 | 6598.37 |
| 1136246400000 | 6724.93 |
| 1136332800000 | 6885.7 |
| 1136419200000 | 6948.89 |
| 1136505600000 | 7015.72 |
| 1136764800000 | 7056.34 |
| 1136851200000 | 7024.46 |
| 1136937600000 | 7046.72 |
| 1137024000000 | 7065.62 |
| 1137110400000 | 7046.61 |
| 1137369600000 | 7263.73 |
| 1137456000000 | 7260.1 |
| 1137542400000 | 7138.65 |
| 1137628800000 | 7301.27 |
| 1137715200000 | 7416.55 |
| 1137974400000 | 7421.9 |
| 1138060800000 | 7449.57 |
| 1138147200000 | 7561.39 |
| 1138233600000 | 7573.58 |
| 1138320000000 | 7711.71 |
| 1138579200000 | 7597.51 |
| 1138665600000 | 7488.29 |
| 1138752000000 | 7590.16 |
| 1138838400000 | 7612.01 |
| 1138924800000 | 7469.32 |
| 1139184000000 | 7614.87 |
| 1139270400000 | 7611.06 |
| 1139356800000 | 7454.21 |
| 1139443200000 | 7588.66 |
| 1139529600000 | 7560.32 |
| 1139788800000 | 7497.3 |
| 1139875200000 | 7407.7 |
| 1139961600000 | 7520.12 |
| 1140048000000 | 7618.71 |
| 1140134400000 | 7886.81 |
| 1140393600000 | 8076.04 |
| 1140480000000 | 8073.45 |
| 1140566400000 | 8101.92 |
| 1140652800000 | 8173.16 |
| 1140739200000 | 8231.24 |
| 1140998400000 | 8483.11 |
| 1141084800000 | 8273.44 |
| 1141171200000 | 8409.84 |
| 1141257600000 | 8536.96 |
| 1141344000000 | 8485.75 |
| 1141603200000 | 8499.67 |
| 1141689600000 | 7994.16 |
| 1141776000000 | 7730.94 |
| 1141862400000 | 7771.17 |
| 1141948800000 | 7652.28 |
| 1142208000000 | 7880.37 |
| 1142294400000 | 7640.06 |
| 1142380800000 | 7762.96 |
| 1142467200000 | 7829.75 |
| 1142553600000 | 8010.71 |
| 1142812800000 | 8016.05 |
| 1142899200000 | 7961.6 |
| 1142985600000 | 7973.93 |
| 1143072000000 | 8033.4 |
| 1143158400000 | 8027.95 |
| 1143417600000 | 8020.04 |
| 1143504000000 | 7946.91 |
| 1143590400000 | 7929.23 |
| 1143676800000 | 8189.66 |
| 1143763200000 | 8203.91 |
| 1144022400000 | 8369.38 |
| 1144108800000 | 8382.45 |
| 1144195200000 | 8446.41 |
| 1144281600000 | 8428.94 |
| 1144368000000 | 8473.9 |
| 1144627200000 | 8490.53 |
| 1144713600000 | 8407.64 |
| 1144800000000 | 8310.3 |
| 1144886400000 | 8251.9 |
| 1144972800000 | 8246.22 |
| 1145232000000 | 8314.03 |
| 1145318400000 | 8487.03 |
| 1145404800000 | 8568.33 |
| 1145491200000 | 8545.83 |
| 1145577600000 | 8596.71 |
| 1145836800000 | 8706.92 |
| 1145923200000 | 8707.19 |
| 1146009600000 | 8801 |
| 1146096000000 | 8548.24 |
| 1146182400000 | 8666.56 |
| 1146441600000 | 8669.03 |
| 1146528000000 | 8732.86 |
| 1146614400000 | 8735.45 |
| 1146700800000 | 8892.2 |
| 1146787200000 | 8944.82 |
| 1147046400000 | 9019.43 |
| 1147132800000 | 8981.32 |
| 1147219200000 | 8878.96 |
| 1147305600000 | 8930.49 |
| 1147392000000 | 8719.39 |
| 1147651200000 | 8185.15 |
| 1147737600000 | 8317.62 |
| 1147824000000 | 8131.32 |
| 1147910400000 | 8027.17 |
| 1147996800000 | 7947.43 |
| 1148256000000 | 7421.56 |
| 1148342400000 | 7831.79 |
| 1148428800000 | 7564.58 |
| 1148515200000 | 7714.5 |
| 1148601600000 | 8119.99 |
| 1148860800000 | 8240.88 |
| 1148947200000 | 8172.5 |
| 1149033600000 | 8094.16 |
| 1149120000000 | 8069.62 |
| 1149206400000 | 8305.74 |
| 1149465600000 | 8290.11 |
| 1149552000000 | 8064.99 |
| 1149638400000 | 8013.45 |
| 1149724800000 | 7695.44 |
| 1149811200000 | 7651.26 |
| 1150070400000 | 7500.74 |
| 1150156800000 | 7020.99 |
| 1150243200000 | 7119.77 |
| 1150329600000 | 7133.85 |
| 1150416000000 | 7146.29 |
| 1150675200000 | 7245.16 |
| 1150761600000 | 7173.01 |
| 1150848000000 | 7126.34 |
| 1150934400000 | 7129.7 |
| 1151020800000 | 7112.49 |
| 1151280000000 | 7121.76 |
| 1151366400000 | 7288.69 |
| 1151452800000 | 7381.21 |
| 1151539200000 | 7479.88 |
| 1151625600000 | 7790.49 |
| 1151884800000 | 7773.77 |
| 1151971200000 | 7822.88 |
| 1152057600000 | 7618.08 |
| 1152144000000 | 7875.63 |
| 1152230400000 | 7951.43 |
| 1152489600000 | 7969.86 |
| 1152576000000 | 7943.34 |
| 1152662400000 | 7980.16 |
| 1152748800000 | 7764.47 |
| 1152835200000 | 7588.94 |
| 1153094400000 | 7472.88 |
| 1153180800000 | 7574.35 |
| 1153267200000 | 7709.84 |
| 1153353600000 | 7915.69 |
| 1153440000000 | 7847.59 |
| 1153699200000 | 7836.41 |
| 1153785600000 | 7848.07 |
| 1153872000000 | 7936.05 |
| 1153958400000 | 8185 |
| 1154044800000 | 8170.69 |
| 1154304000000 | 8221.45 |
| 1154390400000 | 8144.51 |
| 1154476800000 | 8166.49 |
| 1154563200000 | 8052.04 |
| 1154649600000 | 8156.79 |
| 1154908800000 | 8131.85 |
| 1154995200000 | 8143.97 |
| 1155081600000 | 8224.72 |
| 1155168000000 | 8124.29 |
| 1155254400000 | 8094.69 |
| 1155513600000 | 8080.66 |
| 1155600000000 | 8100.79 |
| 1155686400000 | 8169.45 |
| 1155772800000 | 8153.19 |
| 1155859200000 | 7998.74 |
| 1156118400000 | 8073.73 |
| 1156204800000 | 8087.1 |
| 1156291200000 | 8052.73 |
| 1156377600000 | 7967.19 |
| 1156464000000 | 7922.21 |
| 1156723200000 | 7896.54 |
| 1156809600000 | 7966.02 |
| 1156896000000 | 8011.77 |
| 1156982400000 | 7959.5 |
| 1157068800000 | 7953.52 |
| 1157328000000 | 8104.11 |
| 1157414400000 | 8146.12 |
| 1157500800000 | 8049.35 |
| 1157587200000 | 7914.34 |
| 1157673600000 | 7951.52 |
| 1157932800000 | 7829.9 |
| 1158019200000 | 7954.11 |
| 1158105600000 | 7916.5 |
| 1158192000000 | 7896.36 |
| 1158278400000 | 7912.2 |
| 1158537600000 | 8023.33 |
| 1158624000000 | 8069.81 |
| 1158710400000 | 8016.67 |
| 1158796800000 | 7931.94 |
| 1158883200000 | 7761.68 |
| 1159142400000 | 7562.64 |
| 1159228800000 | 7643.53 |
| 1159315200000 | 7794.86 |
| 1159401600000 | 7835.26 |
| 1159488000000 | 7772.9 |
| 1159747200000 | 7862.63 |
| 1159833600000 | 7716.27 |
| 1159920000000 | 7757.89 |
| 1160006400000 | 7942.29 |
| 1160092800000 | 7943.23 |
| 1160352000000 | 8081.5 |
| 1160438400000 | 8121.83 |
| 1160524800000 | 8134.21 |
| 1160611200000 | 8179.18 |
| 1160697600000 | 8312.63 |
| 1160956800000 | 8307.12 |
| 1161043200000 | 8266.66 |
| 1161129600000 | 8363.43 |
| 1161216000000 | 8461.47 |
| 1161302400000 | 8396.83 |
| 1161561600000 | 8360.03 |
| 1161648000000 | 8398.42 |
| 1161734400000 | 8431.9 |
| 1161820800000 | 8557.04 |
| 1161907200000 | 8524.85 |
| 1162166400000 | 8413.15 |
| 1162252800000 | 8462.14 |
| 1162339200000 | 8487.26 |
| 1162425600000 | 8390.23 |
| 1162512000000 | 8440.83 |
| 1162771200000 | 8541.14 |
| 1162857600000 | 8664.04 |
| 1162944000000 | 8524.75 |
| 1163030400000 | 8651.78 |
| 1163116800000 | 8622.95 |
| 1163376000000 | 8588.08 |
| 1163462400000 | 8613.38 |
| 1163548800000 | 8621.65 |
| 1163635200000 | 8692.86 |
| 1163721600000 | 8611.28 |
| 1163980800000 | 8589.12 |
| 1164067200000 | 8630.6 |
| 1164153600000 | 8632.71 |
| 1164240000000 | 8620.47 |
| 1164326400000 | 8636.42 |
| 1164585600000 | 8663.62 |
| 1164672000000 | 8569.15 |
| 1164758400000 | 8732.61 |
| 1164844800000 | 8789.16 |
| 1164931200000 | 8796.08 |
| 1165190400000 | 8811.54 |
| 1165276800000 | 8943.37 |
| 1165363200000 | 9006.51 |
| 1165449600000 | 9089.41 |
| 1165536000000 | 9065.59 |
| 1165795200000 | 8960.16 |
| 1165881600000 | 9038.1 |
| 1165968000000 | 8955.17 |
| 1166054400000 | 9074.74 |
| 1166140800000 | 9054.06 |
| 1166400000000 | 9162.55 |
| 1166486400000 | 8983.23 |
| 1166572800000 | 9008.83 |
| 1166659200000 | 9091.58 |
| 1166745600000 | 9067.26 |
| 1167004800000 | 9082.58 |
| 1167091200000 | 9080.76 |
| 1167177600000 | 9117.7 |
| 1167264000000 | 9301.45 |
| 1167350400000 | 9321.7 |
| 1167696000000 | 9376.06 |
| 1167782400000 | 9407.11 |
| 1167868800000 | 9288.88 |
| 1167955200000 | 9086.44 |
| 1168214400000 | 9029.45 |
| 1168300800000 | 8814.28 |
| 1168387200000 | 8684.95 |
| 1168473600000 | 8841.24 |
| 1168560000000 | 8936.88 |
| 1168819200000 | 9142.21 |
| 1168905600000 | 9144.22 |
| 1168992000000 | 9101.83 |
| 1169078400000 | 9245.46 |
| 1169164800000 | 9271.53 |
| 1169424000000 | 9415.01 |
| 1169510400000 | 9390.34 |
| 1169596800000 | 9445.46 |
| 1169683200000 | 9418.35 |
| 1169769600000 | 9352.29 |
| 1170028800000 | 9276.88 |
| 1170115200000 | 9298.06 |
| 1170201600000 | 9421.41 |
| 1170288000000 | 9575.11 |
| 1170374400000 | 9678.36 |
| 1170633600000 | 9657.66 |
| 1170720000000 | 9709.56 |
| 1170806400000 | 9702.08 |
| 1170892800000 | 9574 |
| 1170979200000 | 9839.81 |
| 1171238400000 | 9657.48 |
| 1171324800000 | 9737.08 |
| 1171411200000 | 9817.84 |
| 1171497600000 | 9833.6 |
| 1171584000000 | 9899.95 |
| 1171843200000 | 9983.13 |
| 1171929600000 | 9988.51 |
| 1172016000000 | 10096.18 |
| 1172102400000 | 10252.63 |
| 1172188800000 | 10274.15 |
| 1172448000000 | 10321.79 |
| 1172534400000 | 9875.74 |
| 1172620800000 | 9651.76 |
| 1172707200000 | 9362.46 |
| 1172793600000 | 9398.48 |
| 1173052800000 | 9014.92 |
| 1173139200000 | 9207.26 |
| 1173225600000 | 9276.24 |
| 1173312000000 | 9477.34 |
| 1173398400000 | 9602.8 |
| 1173657600000 | 9614.75 |
| 1173744000000 | 9620.11 |
| 1173830400000 | 9422.16 |
| 1173916800000 | 9553.72 |
| 1174003200000 | 9617.38 |
| 1174262400000 | 9755.46 |
| 1174348800000 | 9687.36 |
| 1174435200000 | 9786.92 |
| 1174521600000 | 9949.43 |
| 1174608000000 | 9986.49 |
| 1174867200000 | 9991.63 |
| 1174953600000 | 9950.81 |
| 1175040000000 | 9933.52 |
| 1175126400000 | 10048.55 |
| 1175212800000 | 10051.61 |
| 1175472000000 | 10086.71 |
| 1175558400000 | 10237.8 |
| 1175644800000 | 10320.67 |
| 1175731200000 | 10414.07 |
| 1175817600000 | 10421.5 |
| 1176076800000 | 10389 |
| 1176163200000 | 10467.78 |
| 1176249600000 | 10502.41 |
| 1176336000000 | 10387.78 |
| 1176422400000 | 10473.38 |
| 1176681600000 | 10552.92 |
| 1176768000000 | 10526.23 |
| 1176854400000 | 10469.69 |
| 1176940800000 | 10394.19 |
| 1177027200000 | 10612.57 |
| 1177286400000 | 10611.61 |
| 1177372800000 | 10474.68 |
| 1177459200000 | 10577.76 |
| 1177545600000 | 10505.57 |
| 1177632000000 | 10312.42 |
| 1177891200000 | 10167.79 |
| 1177977600000 | 10097.09 |
| 1178064000000 | 10139.01 |
| 1178150400000 | 10235.02 |
| 1178236800000 | 10350.52 |
| 1178496000000 | 10339.1 |
| 1178582400000 | 10208.43 |
| 1178668800000 | 10232.25 |
| 1178755200000 | 10093.89 |
| 1178841600000 | 10097.65 |
| 1179100800000 | 10191.73 |
| 1179187200000 | 10189.71 |
| 1179273600000 | 10201.84 |
| 1179360000000 | 10141.81 |
| 1179446400000 | 10222.34 |
| 1179705600000 | 10264.07 |
| 1179792000000 | 10278.32 |
| 1179878400000 | 10156.8 |
| 1179964800000 | 10016.62 |
| 1180051200000 | 10073.02 |
| 1180310400000 | 10100.55 |
| 1180396800000 | 10044.2 |
| 1180483200000 | 9907.9 |
| 1180569600000 | 10173.1 |
| 1180656000000 | 10268.18 |
| 1180915200000 | 10287.44 |
| 1181001600000 | 10300.49 |
| 1181088000000 | 10229.17 |
| 1181174400000 | 10166.83 |
| 1181260800000 | 10036.98 |
| 1181520000000 | 10118.18 |
| 1181606400000 | 10082.7 |
| 1181692800000 | 10230.48 |
| 1181779200000 | 10433.79 |
| 1181865600000 | 10703.27 |
| 1182124800000 | 10837.06 |
| 1182211200000 | 10827.75 |
| 1182297600000 | 10927.16 |
| 1182384000000 | 10873.77 |
| 1182470400000 | 10888.73 |
| 1182729600000 | 10791.96 |
| 1182816000000 | 10853.22 |
| 1182902400000 | 10675.85 |
| 1182988800000 | 10767.16 |
| 1183075200000 | 10836.21 |
| 1183334400000 | 10934.23 |
| 1183420800000 | 11114.48 |
| 1183507200000 | 11218.89 |
| 1183593600000 | 11407.17 |
| 1183680000000 | 11431.8 |
| 1183939200000 | 11601.91 |
| 1184025600000 | 11498.28 |
| 1184112000000 | 11476.73 |
| 1184198400000 | 11793.74 |
| 1184284800000 | 11799.9 |
| 1184544000000 | 11719.69 |
| 1184630400000 | 11710.01 |
| 1184716800000 | 11559.57 |
| 1184803200000 | 11766.72 |
| 1184889600000 | 11660.31 |
| 1185148800000 | 11842.14 |
| 1185235200000 | 11732.68 |
| 1185321600000 | 11696.98 |
| 1185408000000 | 11419.62 |
| 1185494400000 | 11203.76 |
| 1185753600000 | 11174.34 |
| 1185840000000 | 11447.49 |
| 1185926400000 | 11287.27 |
| 1186012800000 | 11429.49 |
| 1186099200000 | 11556.08 |
| 1186358400000 | 11442.41 |
| 1186444800000 | 11533.17 |
| 1186531200000 | 11741.86 |
| 1186617600000 | 11352.21 |
| 1186704000000 | 11065.79 |
| 1186963200000 | 11209.09 |
| 1187049600000 | 11033.15 |
| 1187136000000 | 10655.88 |
| 1187222400000 | 9975.89 |
| 1187308800000 | 10187.77 |
| 1187568000000 | 10185.31 |
| 1187654400000 | 10092.92 |
| 1187740800000 | 10449.95 |
| 1187827200000 | 10673.2 |
| 1187913600000 | 10753.87 |
| 1188172800000 | 10815.42 |
| 1188259200000 | 10786.59 |
| 1188345600000 | 10840.63 |
| 1188432000000 | 10877.86 |
| 1188518400000 | 11152.82 |
| 1188777600000 | 11178.31 |
| 1188864000000 | 11174.8 |
| 1188950400000 | 11183.37 |
| 1189036800000 | 11236.92 |
| 1189123200000 | 11145.92 |
| 1189382400000 | 11105.93 |
| 1189468800000 | 11194.92 |
| 1189555200000 | 11200.07 |
| 1189641600000 | 11368.83 |
| 1189728000000 | 11367.22 |
| 1189987200000 | 11249.3 |
| 1190073600000 | 11307.85 |
| 1190160000000 | 11855.44 |
| 1190246400000 | 11925.87 |
| 1190332800000 | 12111.31 |
| 1190592000000 | 12054.08 |
| 1190678400000 | 11969.01 |
| 1190764800000 | 12139.49 |
| 1190851200000 | 12200.7 |
| 1190937600000 | 12166.8 |
| 1191196800000 | 12185.64 |
| 1191283200000 | 12268.46 |
| 1191369600000 | 12242.89 |
| 1191456000000 | 12310.67 |
| 1191542400000 | 12489.34 |
| 1191801600000 | 12433.33 |
| 1191888000000 | 12565.4 |
| 1191974400000 | 12507.97 |
| 1192060800000 | 12665.97 |
| 1192147200000 | 12535.05 |
| 1192406400000 | 12462.25 |
| 1192492800000 | 12338.97 |
| 1192579200000 | 12509.18 |
| 1192665600000 | 12439.47 |
| 1192752000000 | 12336.99 |
| 1193011200000 | 12036.92 |
| 1193097600000 | 12320.78 |
| 1193184000000 | 12237.53 |
| 1193270400000 | 12394.42 |
| 1193356800000 | 12568.55 |
| 1193616000000 | 12622.9 |
| 1193702400000 | 12605.17 |
| 1193788800000 | 12732.81 |
| 1193875200000 | 12641.04 |
| 1193961600000 | 12538.24 |
| 1194220800000 | 12410.24 |
| 1194307200000 | 12563.65 |
| 1194393600000 | 12465.55 |
| 1194480000000 | 12374.84 |
| 1194566400000 | 12058.46 |
| 1194825600000 | 11913.09 |
| 1194912000000 | 12004.12 |
| 1194998400000 | 12197.2 |
| 1195084800000 | 11975.15 |
| 1195171200000 | 11923.8 |
| 1195430400000 | 11790.17 |
| 1195516800000 | 11826.78 |
| 1195603200000 | 11543.74 |
| 1195689600000 | 11643.45 |
| 1195776000000 | 11663.86 |
| 1196035200000 | 11665.13 |
| 1196121600000 | 11434.02 |
| 1196208000000 | 11738.07 |
| 1196294400000 | 11867.96 |
| 1196380800000 | 12095.89 |
| 1196640000000 | 12073.69 |
| 1196726400000 | 12108.3 |
| 1196812800000 | 12302.54 |
| 1196899200000 | 12371.68 |
| 1196985600000 | 12552.44 |
| 1197244800000 | 12693.97 |
| 1197331200000 | 12724.83 |
| 1197417600000 | 12764.34 |
| 1197504000000 | 12496.97 |
| 1197590400000 | 12242.95 |
| 1197849600000 | 12016.82 |
| 1197936000000 | 12172.6 |
| 1198022400000 | 12123.43 |
| 1198108800000 | 12173.65 |
| 1198195200000 | 12229.36 |
| 1198454400000 | 12417.67 |
| 1198540800000 | 12458.58 |
| 1198627200000 | 12520.03 |
| 1198713600000 | 12618.51 |
| 1198800000000 | 12683.98 |
| 1199059200000 | 12680.43 |
| 1199232000000 | 12692.51 |
| 1199318400000 | 12577.63 |
| 1199404800000 | 12412.27 |
| 1199664000000 | 12334.03 |
| 1199750400000 | 12456.9 |
| 1199836800000 | 12318.74 |
| 1199923200000 | 12357.13 |
| 1200009600000 | 12336.09 |
| 1200268800000 | 12394.25 |
| 1200355200000 | 12221.69 |
| 1200441600000 | 11653.44 |
| 1200528000000 | 11494.52 |
| 1200614400000 | 11510.94 |
| 1200873600000 | 10754.64 |
| 1200960000000 | 10721.35 |
| 1201046400000 | 10447.12 |
| 1201132800000 | 11015.47 |
| 1201219200000 | 11129.69 |
| 1201478400000 | 10853.85 |
| 1201564800000 | 11056.42 |
| 1201651200000 | 11107.25 |
| 1201737600000 | 10928.06 |
| 1201824000000 | 11250.43 |
| 1202083200000 | 11509.2 |
| 1202169600000 | 11194.79 |
| 1202256000000 | 11097.37 |
| 1202342400000 | 10710.35 |
| 1202428800000 | 10645.28 |
| 1202688000000 | 10636.1 |
| 1202774400000 | 11028.38 |
| 1202860800000 | 11202.25 |
| 1202947200000 | 11287.69 |
| 1203033600000 | 11181.16 |
| 1203292800000 | 11371.32 |
| 1203379200000 | 11455.63 |
| 1203465600000 | 11274.95 |
| 1203552000000 | 11452.01 |
| 1203638400000 | 11354.14 |
| 1203897600000 | 11372.44 |
| 1203984000000 | 11477.44 |
| 1204070400000 | 11575.47 |
| 1204156800000 | 11582.31 |
| 1204243200000 | 11321.2 |
| 1204502400000 | 11075.49 |
| 1204588800000 | 11012.82 |
| 1204675200000 | 11172.94 |
| 1204761600000 | 11024.9 |
| 1204848000000 | 10743.02 |
| 1205107200000 | 10738.48 |
| 1205193600000 | 11018.76 |
| 1205280000000 | 11118.26 |
| 1205366400000 | 10980.32 |
| 1205452800000 | 11012.51 |
| 1205712000000 | 10415.64 |
| 1205798400000 | 10709.77 |
| 1205884800000 | 10632.24 |
| 1205971200000 | 10328.38 |
| 1206057600000 | 10308.84 |
| 1206316800000 | 10418.14 |
| 1206403200000 | 10549.82 |
| 1206489600000 | 10572.6 |
| 1206576000000 | 10617.66 |
| 1206662400000 | 10446.29 |
| 1206921600000 | 10367.58 |
| 1207008000000 | 10505.57 |
| 1207094400000 | 10587.36 |
| 1207180800000 | 10454.84 |
| 1207267200000 | 10566.06 |
| 1207526400000 | 10708.95 |
| 1207612800000 | 10623.23 |
| 1207699200000 | 10722.34 |
| 1207785600000 | 10679.3 |
| 1207872000000 | 10536.44 |
| 1208131200000 | 10473.07 |
| 1208217600000 | 10495.46 |
| 1208304000000 | 10634.6 |
| 1208390400000 | 10624.48 |
| 1208476800000 | 10659.63 |
| 1208736000000 | 10780.01 |
| 1208822400000 | 10746.79 |
| 1208908800000 | 10820.67 |
| 1208995200000 | 10817.71 |
| 1209081600000 | 10867.95 |
| 1209340800000 | 10953.73 |
| 1209427200000 | 10807.86 |
| 1209513600000 | 10965.56 |
| 1209600000000 | 10881.2 |
| 1209686400000 | 11052.84 |
| 1209945600000 | 11091.66 |
| 1210032000000 | 11186.26 |
| 1210118400000 | 11238.49 |
| 1210204800000 | 11303.21 |
| 1210291200000 | 11346.5 |
| 1210550400000 | 11404.43 |
| 1210636800000 | 11464.51 |
| 1210723200000 | 11651.91 |
| 1210809600000 | 11808.28 |
| 1210896000000 | 11933.42 |
| 1211155200000 | 12097.77 |
| 1211241600000 | 12070.77 |
| 1211328000000 | 12354.79 |
| 1211414400000 | 11840.7 |
| 1211500800000 | 11853.45 |
| 1211760000000 | 11842.18 |
| 1211846400000 | 11724.03 |
| 1211932800000 | 11756.47 |
| 1212019200000 | 11737.14 |
| 1212105600000 | 11690 |
| 1212364800000 | 11780.47 |
| 1212451200000 | 11776.19 |
| 1212537600000 | 11425.01 |
| 1212624000000 | 11528.87 |
| 1212710400000 | 11546.22 |
| 1212969600000 | 11437.34 |
| 1213056000000 | 11178.94 |
| 1213142400000 | 11052.38 |
| 1213228800000 | 11081.77 |
| 1213315200000 | 10999.62 |
| 1213574400000 | 11127.79 |
| 1213660800000 | 11268.39 |
| 1213747200000 | 11178.24 |
| 1213833600000 | 11156.25 |
| 1213920000000 | 11165.85 |
| 1214179200000 | 10981.97 |
| 1214265600000 | 10832.64 |
| 1214352000000 | 10836.47 |
| 1214438400000 | 10892.34 |
| 1214524800000 | 10684.17 |
| 1214784000000 | 10574.43 |
| 1214870400000 | 10234.95 |
| 1214956800000 | 10321.67 |
| 1215043200000 | 10236.97 |
| 1215129600000 | 10053.78 |
| 1215388800000 | 10085.17 |
| 1215475200000 | 9932.86 |
| 1215561600000 | 10023.71 |
| 1215648000000 | 9976.29 |
| 1215734400000 | 9878.59 |
| 1215993600000 | 10039.24 |
| 1216080000000 | 10014.7 |
| 1216166400000 | 10107.44 |
| 1216252800000 | 10463.12 |
| 1216339200000 | 10554.5 |
| 1216598400000 | 10683.88 |
| 1216684800000 | 10792.49 |
| 1216771200000 | 10797.23 |
| 1216857600000 | 10673.17 |
| 1216944000000 | 10256.86 |
| 1217203200000 | 10190.55 |
| 1217289600000 | 10040.5 |
| 1217376000000 | 10147.98 |
| 1217462400000 | 10275.56 |
| 1217548800000 | 10191.72 |
| 1217808000000 | 10300.33 |
| 1217894400000 | 10195.92 |
| 1217980800000 | 10138.93 |
| 1218067200000 | 10082.64 |
| 1218153600000 | 9574.35 |
| 1218412800000 | 9770.78 |
| 1218499200000 | 9851.71 |
| 1218585600000 | 9764.47 |
| 1218672000000 | 9820.51 |
| 1218758400000 | 9825.71 |
| 1219017600000 | 9812.55 |
| 1219104000000 | 9456.55 |
| 1219190400000 | 9486.9 |
| 1219276800000 | 9570.5 |
| 1219363200000 | 9575.35 |
| 1219622400000 | 9496.27 |
| 1219708800000 | 9227.44 |
| 1219795200000 | 9230.83 |
| 1219881600000 | 9406.18 |
| 1219968000000 | 9452.38 |
| 1220227200000 | 9374.49 |
| 1220313600000 | 9434.06 |
| 1220400000000 | 9197.86 |
| 1220486400000 | 8878.55 |
| 1220572800000 | 8525.65 |
| 1220832000000 | 8620.19 |
| 1220918400000 | 8279.15 |
| 1221004800000 | 8155.45 |
| 1221091200000 | 7906.92 |
| 1221177600000 | 8178.1 |
| 1221436800000 | 7766.2 |
| 1221523200000 | 6965.07 |
| 1221609600000 | 6793.37 |
| 1221696000000 | 6830.17 |
| 1221782400000 | 7638.51 |
| 1222041600000 | 7622.88 |
| 1222128000000 | 7447.1 |
| 1222214400000 | 7435.61 |
| 1222300800000 | 7551.62 |
| 1222387200000 | 7587.58 |
| 1222646400000 | 7352.14 |
| 1222732800000 | 7277.25 |
| 1222819200000 | 7088.42 |
| 1222905600000 | 6877.53 |
| 1222992000000 | 6615.99 |
| 1223251200000 | 5688.2 |
| 1223337600000 | 5651.42 |
| 1223424000000 | 5182.95 |
| 1223510400000 | 5296.74 |
| 1223596800000 | 4909.32 |
| 1223856000000 | 5173.09 |
| 1223942400000 | 5649.43 |
| 1224028800000 | 5207.61 |
| 1224115200000 | 4723.5 |
| 1224201600000 | 4462.76 |
| 1224460800000 | 4505.25 |
| 1224547200000 | 4520.68 |
| 1224633600000 | 4128.34 |
| 1224720000000 | 3933.51 |
| 1224806400000 | 3561.51 |
| 1225065600000 | 3520.36 |
| 1225152000000 | 3697.9 |
| 1225238400000 | 4039.49 |
| 1225324800000 | 4424.99 |
| 1225411200000 | 4451.04 |
| 1225670400000 | 4497.2 |
| 1225756800000 | 4713.33 |
| 1225843200000 | 4728.89 |
| 1225929600000 | 4318.6 |
| 1226016000000 | 4348.15 |
| 1226275200000 | 4389.73 |
| 1226361600000 | 3955.12 |
| 1226448000000 | 3833.21 |
| 1226534400000 | 3683.72 |
| 1226620800000 | 3793.28 |
| 1226880000000 | 3613.76 |
| 1226966400000 | 3463.93 |
| 1227052800000 | 3324.9 |
| 1227139200000 | 3040.06 |
| 1227225600000 | 3153.03 |
| 1227484800000 | 3549.15 |
| 1227571200000 | 3665.59 |
| 1227657600000 | 3759.68 |
| 1227744000000 | 3943.02 |
| 1227830400000 | 3832.15 |
| 1228089600000 | 3670.9 |
| 1228176000000 | 3748.41 |
| 1228262400000 | 3725.77 |
| 1228348800000 | 3856.93 |
| 1228435200000 | 3732.84 |
| 1228694400000 | 4043.97 |
| 1228780800000 | 4091.35 |
| 1228867200000 | 4137.77 |
| 1228953600000 | 4219.76 |
| 1229040000000 | 4109.96 |
| 1229299200000 | 4223.18 |
| 1229385600000 | 4307.39 |
| 1229472000000 | 4519.44 |
| 1229558400000 | 4442.97 |
| 1229644800000 | 4273.45 |
| 1229904000000 | 4270.84 |
| 1229990400000 | 4326.32 |
| 1230076800000 | 4193.75 |
| 1230163200000 | 4141.67 |
| 1230249600000 | 4107.39 |
| 1230508800000 | 4140.26 |
| 1230595200000 | 4106.54 |
| 1230681600000 | 4040.42 |
| 1230854400000 | 4131.12 |
| 1231113600000 | 4215.27 |
| 1231200000000 | 4276.11 |
| 1231286400000 | 4243.36 |
| 1231372800000 | 4145.9 |
| 1231459200000 | 4101.82 |
| 1231718400000 | 4051.35 |
| 1231804800000 | 3996.57 |
| 1231891200000 | 3854.9 |
| 1231977600000 | 3732.99 |
| 1232064000000 | 3761.76 |
| 1232323200000 | 3609.49 |
| 1232409600000 | 3489.21 |
| 1232496000000 | 3484.78 |
| 1232582400000 | 3416.13 |
| 1232668800000 | 3369.4 |
| 1232928000000 | 3672.85 |
| 1233014400000 | 3711.25 |
| 1233100800000 | 3719.32 |
| 1233187200000 | 3601.51 |
| 1233273600000 | 3479.43 |
| 1233532800000 | 3417.14 |
| 1233619200000 | 3459.9 |
| 1233705600000 | 3502.31 |
| 1233792000000 | 3513.5 |
| 1233878400000 | 3677.68 |
| 1234137600000 | 3788.72 |
| 1234224000000 | 3783.06 |
| 1234310400000 | 3727.42 |
| 1234396800000 | 3547.64 |
| 1234483200000 | 3677.76 |
| 1234742400000 | 3553.29 |
| 1234828800000 | 3366.11 |
| 1234915200000 | 3266.31 |
| 1235001600000 | 3393.7 |
| 1235088000000 | 3299.86 |
| 1235347200000 | 3331.02 |
| 1235433600000 | 3304.33 |
| 1235520000000 | 3304.48 |
| 1235606400000 | 3385.86 |
| 1235692800000 | 3336.12 |
| 1235952000000 | 3279.29 |
| 1236038400000 | 3245.09 |
| 1236124800000 | 3302.23 |
| 1236211200000 | 3260.62 |
| 1236297600000 | 3304.27 |
| 1236556800000 | 3308.71 |
| 1236643200000 | 3428.23 |
| 1236729600000 | 3438.16 |
| 1236816000000 | 3445.79 |
| 1236902400000 | 3500.79 |
| 1237161600000 | 3634 |
| 1237248000000 | 3583.89 |
| 1237334400000 | 3603.48 |
| 1237420800000 | 3847.89 |
| 1237507200000 | 3878.27 |
| 1237766400000 | 4075.34 |
| 1237852800000 | 3998.5 |
| 1237939200000 | 4130.54 |
| 1238025600000 | 4162.89 |
| 1238112000000 | 4050.2 |
| 1238371200000 | 3929.33 |
| 1238457600000 | 4016.32 |
| 1238544000000 | 4077.17 |
| 1238630400000 | 4304.4 |
| 1238716800000 | 4345.66 |
| 1238976000000 | 4353.38 |
| 1239062400000 | 4325.16 |
| 1239148800000 | 4476.59 |
| 1239235200000 | 4657.56 |
| 1239321600000 | 4669.78 |
| 1239580800000 | 4689.97 |
| 1239667200000 | 4736.62 |
| 1239753600000 | 4751.84 |
| 1239840000000 | 4826.37 |
| 1239926400000 | 4811.06 |
| 1240185600000 | 4606.45 |
| 1240272000000 | 4610.88 |
| 1240358400000 | 4730.57 |
| 1240444800000 | 4785.69 |
| 1240531200000 | 4876.09 |
| 1240790400000 | 4796.91 |
| 1240876800000 | 4722.59 |
| 1240963200000 | 4917.33 |
| 1241049600000 | 4953.81 |
| 1241136000000 | 4981.03 |
| 1241395200000 | 5134 |
| 1241481600000 | 5182.23 |
| 1241568000000 | 5257.01 |
| 1241654400000 | 5329.09 |
| 1241740800000 | 5392.93 |
| 1242000000000 | 5395.93 |
| 1242086400000 | 5505.44 |
| 1242172800000 | 5322.33 |
| 1242259200000 | 5253.14 |
| 1242345600000 | 5293.47 |
| 1242604800000 | 5360.89 |
| 1242691200000 | 5561.07 |
| 1242777600000 | 5771.12 |
| 1242864000000 | 5564.24 |
| 1242950400000 | 5679.61 |
| 1243209600000 | 5733.7 |
| 1243296000000 | 5633.61 |
| 1243382400000 | 5702.67 |
| 1243468800000 | 5712.02 |
| 1243555200000 | 5842.83 |
| 1243814400000 | 6128.37 |
| 1243900800000 | 6158.68 |
| 1243987200000 | 5925.91 |
| 1244073600000 | 5892.65 |
| 1244160000000 | 5983.56 |
| 1244419200000 | 5830.95 |
| 1244505600000 | 5920.14 |
| 1244592000000 | 6065.2 |
| 1244678400000 | 6098.7 |
| 1244764800000 | 6093.38 |
| 1245024000000 | 5914.86 |
| 1245110400000 | 5951.97 |
| 1245196800000 | 5805.26 |
| 1245283200000 | 5832.42 |
| 1245369600000 | 5842.48 |
| 1245628800000 | 5459.66 |
| 1245715200000 | 5327.63 |
| 1245801600000 | 5529.89 |
| 1245888000000 | 5448.68 |
| 1245974400000 | 5546.27 |
| 1246233600000 | 5628.25 |
| 1246320000000 | 5633.09 |
| 1246406400000 | 5834.66 |
| 1246492800000 | 5691.93 |
| 1246579200000 | 5706.26 |
| 1246838400000 | 5519.27 |
| 1246924800000 | 5546.97 |
| 1247011200000 | 5407.72 |
| 1247097600000 | 5397.27 |
| 1247184000000 | 5189.34 |
| 1247443200000 | 5200.46 |
| 1247529600000 | 5313.52 |
| 1247616000000 | 5592.01 |
| 1247702400000 | 5612.32 |
| 1247788800000 | 5644.16 |
| 1248048000000 | 5928.31 |
| 1248134400000 | 5986.75 |
| 1248220800000 | 5944.63 |
| 1248307200000 | 6188.65 |
| 1248393600000 | 6231.99 |
| 1248652800000 | 6303.91 |
| 1248739200000 | 6165.03 |
| 1248825600000 | 6055.55 |
| 1248912000000 | 6336.27 |
| 1248998400000 | 6395.36 |
| 1249257600000 | 6730.05 |
| 1249344000000 | 6762.58 |
| 1249430400000 | 6740.79 |
| 1249516800000 | 6742.82 |
| 1249603200000 | 6756.6 |
| 1249862400000 | 6772.58 |
| 1249948800000 | 6547.42 |
| 1250035200000 | 6652.75 |
| 1250121600000 | 6899 |
| 1250208000000 | 6786.61 |
| 1250467200000 | 6545.65 |
| 1250553600000 | 6649.67 |
| 1250640000000 | 6649.21 |
| 1250726400000 | 6814.88 |
| 1250812800000 | 7034.75 |
| 1251072000000 | 7202.98 |
| 1251158400000 | 7198.42 |
| 1251244800000 | 7022.5 |
| 1251331200000 | 6923.52 |
| 1251417600000 | 7125.02 |
| 1251676800000 | 7056.48 |
| 1251763200000 | 6991.41 |
| 1251849600000 | 6715.62 |
| 1251936000000 | 6831.32 |
| 1252022400000 | 6849.38 |
| 1252281600000 | 7041.97 |
| 1252368000000 | 7160.86 |
| 1252454400000 | 7208.43 |
| 1252540800000 | 7154.11 |
| 1252627200000 | 7322.65 |
| 1252886400000 | 7256.53 |
| 1252972800000 | 7295.92 |
| 1253059200000 | 7476.91 |
| 1253145600000 | 7545.77 |
| 1253232000000 | 7662.74 |
| 1253491200000 | 7514.36 |
| 1253577600000 | 7711.9 |
| 1253664000000 | 7724.91 |
| 1253750400000 | 7712.93 |
| 1253836800000 | 7669.38 |
| 1254096000000 | 7685.96 |
| 1254182400000 | 7653.7 |
| 1254268800000 | 7586.88 |
| 1254355200000 | 7689.38 |
| 1254441600000 | 7443.69 |
| 1254700800000 | 7503.66 |
| 1254787200000 | 7782.65 |
| 1254873600000 | 7729.38 |
| 1254960000000 | 7923.06 |
| 1255046400000 | 7954.15 |
| 1255305600000 | 8144.22 |
| 1255392000000 | 8074.09 |
| 1255478400000 | 8293.67 |
| 1255564800000 | 8246.71 |
| 1255651200000 | 8124.89 |
| 1255910400000 | 8295.94 |
| 1255996800000 | 8410.5 |
| 1256083200000 | 8371.7 |
| 1256169600000 | 8257.43 |
| 1256256000000 | 8351.61 |
| 1256515200000 | 8267.83 |
| 1256601600000 | 7983.04 |
| 1256688000000 | 7638.73 |
| 1256774400000 | 7825.25 |
| 1256860800000 | 7594.86 |
| 1257120000000 | 7646.08 |
| 1257206400000 | 7366.5 |
| 1257292800000 | 7601.61 |
| 1257379200000 | 7701.95 |
| 1257465600000 | 7660.47 |
| 1257724800000 | 7965.27 |
| 1257811200000 | 8099.59 |
| 1257897600000 | 8209.67 |
| 1257984000000 | 8129.1 |
| 1258070400000 | 8126.61 |
| 1258329600000 | 8359.95 |
| 1258416000000 | 8217.6 |
| 1258502400000 | 8268.86 |
| 1258588800000 | 8138.95 |
| 1258675200000 | 8065.86 |
| 1258934400000 | 8275.17 |
| 1259020800000 | 8219.42 |
| 1259107200000 | 8198.6 |
| 1259193600000 | 7891.87 |
| 1259280000000 | 7921.87 |
| 1259539200000 | 7960.66 |
| 1259625600000 | 8199.23 |
| 1259712000000 | 8281.07 |
| 1259798400000 | 8451.23 |
| 1259884800000 | 8588.08 |
| 1260144000000 | 8495.49 |
| 1260230400000 | 8275.55 |
| 1260316800000 | 8256.08 |
| 1260403200000 | 8337.44 |
| 1260489600000 | 8420.85 |
| 1260748800000 | 8511.61 |
| 1260835200000 | 8461.53 |
| 1260921600000 | 8554.84 |
| 1261008000000 | 8263.97 |
| 1261094400000 | 8274.54 |
| 1261353600000 | 8374.58 |
| 1261440000000 | 8345.2 |
| 1261526400000 | 8396.47 |
| 1261612800000 | 8417.76 |
| 1261699200000 | 8437.52 |
| 1261958400000 | 8478.8 |
| 1262044800000 | 8495.17 |
| 1262131200000 | 8450.01 |
| 1262217600000 | 8507.25 |
| 1262563200000 | 8684.6 |
| 1262649600000 | 8758.47 |
| 1262736000000 | 8734.86 |
| 1262822400000 | 8716.48 |
| 1262908800000 | 8746.25 |
| 1263168000000 | 9061.3 |
| 1263254400000 | 8990.96 |
| 1263340800000 | 9164.13 |
| 1263427200000 | 9296.04 |
| 1263513600000 | 9210.89 |
| 1263772800000 | 9372.01 |
| 1263859200000 | 9370.33 |
| 1263945600000 | 9156.78 |
| 1264032000000 | 9020.08 |
| 1264118400000 | 8875.72 |
| 1264377600000 | 8913.01 |
| 1264464000000 | 8740.29 |
| 1264550400000 | 8699.43 |
| 1264636800000 | 8801.46 |
| 1264723200000 | 8845.41 |
| 1264982400000 | 8835.34 |
| 1265068800000 | 8878.82 |
| 1265155200000 | 8895.51 |
| 1265241600000 | 8539.36 |
| 1265328000000 | 8133.86 |
| 1265587200000 | 7979.31 |
| 1265673600000 | 8199.18 |
| 1265760000000 | 8233.15 |
| 1265846400000 | 8286.79 |
| 1265932800000 | 8234.83 |
| 1266192000000 | 8299.81 |
| 1266278400000 | 8489.2 |
| 1266364800000 | 8571.12 |
| 1266451200000 | 8519.53 |
| 1266537600000 | 8517.46 |
| 1266796800000 | 8501.04 |
| 1266883200000 | 8335.06 |
| 1266969600000 | 8247.32 |
| 1267056000000 | 8122.63 |
| 1267142400000 | 8419.58 |
| 1267401600000 | 8596 |
| 1267488000000 | 8761.47 |
| 1267574400000 | 8812.48 |
| 1267660800000 | 8739.44 |
| 1267747200000 | 8894.58 |
| 1268006400000 | 8949.76 |
| 1268092800000 | 8911.41 |
| 1268179200000 | 8966.41 |
| 1268265600000 | 8955.53 |
| 1268352000000 | 9041.24 |
| 1268611200000 | 8973.79 |
| 1268697600000 | 9169.14 |
| 1268784000000 | 9352.48 |
| 1268870400000 | 9170.35 |
| 1268956800000 | 9100.22 |
| 1269216000000 | 9096.42 |
| 1269302400000 | 9185.26 |
| 1269388800000 | 9129.7 |
| 1269475200000 | 9292.75 |
| 1269561600000 | 9383.92 |
| 1269820800000 | 9571.38 |
| 1269907200000 | 9674.82 |
| 1269993600000 | 9658.93 |
| 1270080000000 | 9890.59 |
| 1270166400000 | 9929.98 |
| 1270425600000 | 9986.24 |
| 1270512000000 | 10069.59 |
| 1270598400000 | 10018.94 |
| 1270684800000 | 9993.84 |
| 1270771200000 | 10138.04 |
| 1271030400000 | 10157.93 |
| 1271116800000 | 10175.32 |
| 1271203200000 | 10417.17 |
| 1271289600000 | 10384.26 |
| 1271376000000 | 10150.52 |
| 1271635200000 | 9950.35 |
| 1271721600000 | 10135.09 |
| 1271808000000 | 10127.51 |
| 1271894400000 | 9875.98 |
| 1271980800000 | 10054.86 |
| 1272240000000 | 10234.79 |
| 1272326400000 | 10023.26 |
| 1272412800000 | 9755.96 |
| 1272499200000 | 9940.51 |
| 1272585600000 | 9929.66 |
| 1272844800000 | 9881.64 |
| 1272931200000 | 9446.84 |
| 1273017600000 | 9049.26 |
| 1273104000000 | 8798.56 |
| 1273190400000 | 8146.71 |
| 1273449600000 | 8917.88 |
| 1273536000000 | 8873.98 |
| 1273622400000 | 9300.78 |
| 1273708800000 | 9263.26 |
| 1273795200000 | 8909.05 |
| 1274054400000 | 8820.81 |
| 1274140800000 | 8953.67 |
| 1274227200000 | 8583.33 |
| 1274313600000 | 8164.57 |
| 1274400000000 | 8326.75 |
| 1274659200000 | 8367.37 |
| 1274745600000 | 7903.42 |
| 1274832000000 | 8486.84 |
| 1274918400000 | 8649.28 |
| 1275004800000 | 8744.59 |
| 1275264000000 | 8706.18 |
| 1275350400000 | 8567.79 |
| 1275436800000 | 8593.58 |
| 1275523200000 | 8668.96 |
| 1275609600000 | 8382.87 |
| 1275868800000 | 8231.26 |
| 1275955200000 | 8179.2 |
| 1276041600000 | 8326.5 |
| 1276128000000 | 8455.25 |
| 1276214400000 | 8396.96 |
| 1276473600000 | 8575.88 |
| 1276560000000 | 8653.68 |
| 1276646400000 | 8646.42 |
| 1276732800000 | 8637.82 |
| 1276819200000 | 8737.27 |
| 1277078400000 | 8906.57 |
| 1277164800000 | 8843.06 |
| 1277251200000 | 8627.53 |
| 1277337600000 | 8575.72 |
| 1277424000000 | 8490.04 |
| 1277683200000 | 8540.5 |
| 1277769600000 | 8296.34 |
| 1277856000000 | 8328.78 |
| 1277942400000 | 8241.88 |
| 1278028800000 | 8459.54 |
| 1278288000000 | 8432.78 |
| 1278374400000 | 8629.24 |
| 1278460800000 | 8673.7 |
| 1278547200000 | 8765.41 |
| 1278633600000 | 8790.92 |
| 1278892800000 | 8816.94 |
| 1278979200000 | 8914.5 |
| 1279065600000 | 8958.74 |
| 1279152000000 | 9016.53 |
| 1279238400000 | 8942.89 |
| 1279497600000 | 8913.85 |
| 1279584000000 | 8960.46 |
| 1279670400000 | 9136.99 |
| 1279756800000 | 9302.34 |
| 1279843200000 | 9258.99 |
| 1280102400000 | 9341.96 |
| 1280188800000 | 9454.35 |
| 1280275200000 | 9419.83 |
| 1280361600000 | 9483.44 |
| 1280448000000 | 9413.49 |
| 1280707200000 | 9711.4 |
| 1280793600000 | 9660.65 |
| 1280880000000 | 9732.42 |
| 1280966400000 | 9717.8 |
| 1281052800000 | 9839.18 |
| 1281312000000 | 9889.66 |
| 1281398400000 | 9689.33 |
| 1281484800000 | 9407.65 |
| 1281571200000 | 9395.1 |
| 1281657600000 | 9356.25 |
| 1281916800000 | 9432.15 |
| 1282003200000 | 9529.98 |
| 1282089600000 | 9517.79 |
| 1282176000000 | 9449.62 |
| 1282262400000 | 9287.5 |
| 1282521600000 | 9225.31 |
| 1282608000000 | 9070.5 |
| 1282694400000 | 9012.94 |
| 1282780800000 | 9180.96 |
| 1282867200000 | 9258.7 |
| 1283126400000 | 9256.56 |
| 1283212800000 | 9329.56 |
| 1283299200000 | 9502.15 |
| 1283385600000 | 9551.51 |
| 1283472000000 | 9630.12 |
| 1283731200000 | 9633.47 |
| 1283817600000 | 9506.9 |
| 1283904000000 | 9587.67 |
| 1283990400000 | 9618.44 |
| 1284076800000 | 9590.52 |
| 1284336000000 | 9798.5 |
| 1284422400000 | 9853.17 |
| 1284508800000 | 9863.19 |
| 1284595200000 | 9802.36 |
| 1284681600000 | 9745.14 |
| 1284940800000 | 9797.37 |
| 1285027200000 | 9820.05 |
| 1285113600000 | 9950 |
| 1285200000000 | 9824.71 |
| 1285286400000 | 9990.51 |
| 1285545600000 | 10019.84 |
| 1285632000000 | 10060.56 |
| 1285718400000 | 10117.5 |
| 1285804800000 | 10298.23 |
| 1285891200000 | 10381.45 |
| 1286150400000 | 10360 |
| 1286236800000 | 10537.05 |
| 1286323200000 | 10661.44 |
| 1286409600000 | 10626.28 |
| 1286496000000 | 10591.49 |
| 1286755200000 | 10681 |
| 1286841600000 | 10608.21 |
| 1286928000000 | 10804.69 |
| 1287014400000 | 10838.6 |
| 1287100800000 | 10754.89 |
| 1287360000000 | 10813.36 |
| 1287446400000 | 10571.57 |
| 1287532800000 | 10673.5 |
| 1287619200000 | 10796.55 |
| 1287705600000 | 10728.65 |
| 1287964800000 | 10862.76 |
| 1288051200000 | 10808.71 |
| 1288137600000 | 10511.17 |
| 1288224000000 | 10640.73 |
| 1288310400000 | 10631.33 |
| 1288569600000 | 10626.75 |
| 1288656000000 | 10693.79 |
| 1288742400000 | 10699.17 |
| 1288828800000 | 10990.27 |
| 1288915200000 | 10921.02 |
| 1289174400000 | 10892.81 |
| 1289260800000 | 11092.23 |
| 1289347200000 | 10847.68 |
| 1289433600000 | 10759.1 |
| 1289520000000 | 10760 |
| 1289779200000 | 10715.9 |
| 1289865600000 | 10502.27 |
| 1289952000000 | 10493.19 |
| 1290038400000 | 10677.09 |
| 1290124800000 | 10634.44 |
| 1290384000000 | 10564.58 |
| 1290470400000 | 10288.36 |
| 1290556800000 | 10324.12 |
| 1290643200000 | 10367.15 |
| 1290729600000 | 10150.96 |
| 1290988800000 | 9956.07 |
| 1291075200000 | 10026.79 |
| 1291161600000 | 10268.43 |
| 1291248000000 | 10450.59 |
| 1291334400000 | 10607.99 |
| 1291593600000 | 10626.94 |
| 1291680000000 | 10785.55 |
| 1291766400000 | 10537.55 |
| 1291852800000 | 10491.67 |
| 1291939200000 | 10439.95 |
| 1292198400000 | 10773.74 |
| 1292284800000 | 10815.8 |
| 1292371200000 | 10875.02 |
| 1292457600000 | 10681.99 |
| 1292544000000 | 10606.92 |
| 1292803200000 | 10535.32 |
| 1292889600000 | 10691.08 |
| 1292976000000 | 10745.77 |
| 1293062400000 | 10813.73 |
| 1293148800000 | 10807.6 |
| 1293408000000 | 10779.29 |
| 1293494400000 | 10774.8 |
| 1293580800000 | 10867.25 |
| 1293667200000 | 10780.22 |
| 1293753600000 | 10870.21 |
| 1294012800000 | 10949.12 |
| 1294099200000 | 11122.23 |
| 1294185600000 | 11073.47 |
| 1294272000000 | 11046.09 |
| 1294358400000 | 10947.59 |
| 1294617600000 | 10786.37 |
| 1294704000000 | 10896.68 |
| 1294790400000 | 11257.6 |
| 1294876800000 | 11333.72 |
| 1294963200000 | 11285.99 |
| 1295222400000 | 11226.49 |
| 1295308800000 | 11310.44 |
| 1295395200000 | 11224.9 |
| 1295481600000 | 10918.38 |
| 1295568000000 | 11102.22 |
| 1295827200000 | 10997.32 |
| 1295913600000 | 11023.74 |
| 1296000000000 | 11131.34 |
| 1296086400000 | 11051.29 |
| 1296172800000 | 10675.51 |
| 1296432000000 | 10697.01 |
| 1296518400000 | 10936.85 |
| 1296604800000 | 11043.58 |
| 1296691200000 | 10814.7 |
| 1296777600000 | 10914.82 |
| 1297036800000 | 10956.21 |
| 1297123200000 | 10946.73 |
| 1297209600000 | 10885.02 |
| 1297296000000 | 10696.32 |
| 1297382400000 | 10786.67 |
| 1297641600000 | 10792.95 |
| 1297728000000 | 10761.79 |
| 1297814400000 | 10732.29 |
| 1297900800000 | 10723.2 |
| 1297987200000 | 10735.38 |
| 1298246400000 | 10740.56 |
| 1298332800000 | 10630.5 |
| 1298419200000 | 10510.06 |
| 1298505600000 | 10349.13 |
| 1298592000000 | 10593.53 |
| 1298851200000 | 10730.05 |
| 1298937600000 | 10584.26 |
| 1299024000000 | 10665.89 |
| 1299110400000 | 10845.45 |
| 1299196800000 | 10825.91 |
| 1299456000000 | 10740.5 |
| 1299542400000 | 10812.26 |
| 1299628800000 | 10860.91 |
| 1299715200000 | 10705.41 |
| 1299801600000 | 10589.88 |
| 1300060800000 | 10668.93 |
| 1300147200000 | 10447.37 |
| 1300233600000 | 10350.04 |
| 1300320000000 | 10509.35 |
| 1300406400000 | 10678.11 |
| 1300665600000 | 10847.01 |
| 1300752000000 | 10881.92 |
| 1300838400000 | 10916.1 |
| 1300924800000 | 11118.14 |
| 1301011200000 | 11138.37 |
| 1301270400000 | 11162.45 |
| 1301356800000 | 11045.41 |
| 1301443200000 | 11143.71 |
| 1301529600000 | 11231.95 |
| 1301616000000 | 11341.98 |
| 1301875200000 | 11369.86 |
| 1301961600000 | 11343.72 |
| 1302048000000 | 11574.93 |
| 1302134400000 | 11515.85 |
| 1302220800000 | 11530.55 |
| 1302480000000 | 11476.24 |
| 1302566400000 | 11326.73 |
| 1302652800000 | 11413.51 |
| 1302739200000 | 11273.1 |
| 1302825600000 | 11295.62 |
| 1303084800000 | 10920.83 |
| 1303171200000 | 11148.51 |
| 1303257600000 | 11292.28 |
| 1303344000000 | 11379.42 |
| 1303430400000 | 11410 |
| 1303689600000 | 11400.05 |
| 1303776000000 | 11442.6 |
| 1303862400000 | 11344.44 |
| 1303948800000 | 11460.69 |
| 1304035200000 | 11498.71 |
| 1304294400000 | 11548.21 |
| 1304380800000 | 11321.41 |
| 1304467200000 | 11192.3 |
| 1304553600000 | 11059.06 |
| 1304640000000 | 11074.6 |
| 1304899200000 | 10937.05 |
| 1304985600000 | 10985.17 |
| 1305072000000 | 10877.17 |
| 1305158400000 | 10723.66 |
| 1305244800000 | 10638.33 |
| 1305504000000 | 10665.31 |
| 1305590400000 | 10457.98 |
| 1305676800000 | 10519.67 |
| 1305763200000 | 10643.78 |
| 1305849600000 | 10604.44 |
| 1306108800000 | 10274.77 |
| 1306195200000 | 10488.82 |
| 1306281600000 | 10455.64 |
| 1306368000000 | 10531.69 |
| 1306454400000 | 10596.38 |
| 1306713600000 | 10597.66 |
| 1306800000000 | 10834.86 |
| 1306886400000 | 10849.33 |
| 1306972800000 | 10818.44 |
| 1307059200000 | 10886.47 |
| 1307318400000 | 10875.23 |
| 1307404800000 | 11015.96 |
| 1307491200000 | 10947.11 |
| 1307577600000 | 10977.98 |
| 1307664000000 | 10894.27 |
| 1307923200000 | 10881.89 |
| 1308009600000 | 10995.49 |
| 1308096000000 | 10896.85 |
| 1308182400000 | 10836.08 |
| 1308268800000 | 11276.07 |
| 1308528000000 | 10994.66 |
| 1308614400000 | 10993.23 |
| 1308700800000 | 10943.28 |
| 1308787200000 | 10634.93 |
| 1308873600000 | 10713.77 |
| 1309132800000 | 10791.32 |
| 1309219200000 | 10811.18 |
| 1309305600000 | 10926.66 |
| 1309392000000 | 10964.06 |
| 1309478400000 | 10994.65 |
| 1309737600000 | 11033.78 |
| 1309824000000 | 11044.9 |
| 1309910400000 | 10907.8 |
| 1309996800000 | 11129.23 |
| 1310083200000 | 11041.56 |
| 1310342400000 | 10843.84 |
| 1310428800000 | 10735.91 |
| 1310515200000 | 10939.54 |
| 1310601600000 | 10928.27 |
| 1310688000000 | 10869.27 |
| 1310947200000 | 10677.21 |
| 1311033600000 | 10754.69 |
| 1311120000000 | 10836.55 |
| 1311206400000 | 10921.16 |
| 1311292800000 | 10944.03 |
| 1311552000000 | 10951.9 |
| 1311638400000 | 11058.26 |
| 1311724800000 | 10914.59 |
| 1311811200000 | 10864.04 |
| 1311897600000 | 10848.94 |
| 1312156800000 | 10795.13 |
| 1312243200000 | 10649.99 |
| 1312329600000 | 10311.08 |
| 1312416000000 | 9869.38 |
| 1312502400000 | 9574.23 |
| 1312761600000 | 8751.1 |
| 1312848000000 | 8569.64 |
| 1312934400000 | 8121.46 |
| 1313020800000 | 8021.83 |
| 1313107200000 | 8358.05 |
| 1313366400000 | 8840.19 |
| 1313452800000 | 8737.97 |
| 1313539200000 | 8914.9 |
| 1313625600000 | 8444.59 |
| 1313712000000 | 8485.12 |
| 1313971200000 | 8654.01 |
| 1314057600000 | 8716.28 |
| 1314144000000 | 8668.5 |
| 1314230400000 | 8555.61 |
| 1314316800000 | 8518.46 |
| 1314576000000 | 8859.35 |
| 1314662400000 | 8925.99 |
| 1314748800000 | 9204.57 |
| 1314835200000 | 9049.75 |
| 1314921600000 | 8924.74 |
| 1315180800000 | 8641.4 |
| 1315267200000 | 8635.29 |
| 1315353600000 | 8805.02 |
| 1315440000000 | 8796.78 |
| 1315526400000 | 8407.81 |
| 1315785600000 | 8063.32 |
| 1315872000000 | 8087.24 |
| 1315958400000 | 8057.17 |
| 1316044800000 | 8223.41 |
| 1316131200000 | 8216.68 |
| 1316390400000 | 7987.15 |
| 1316476800000 | 8173.95 |
| 1316563200000 | 8080.56 |
| 1316649600000 | 7512.38 |
| 1316736000000 | 7272.56 |
| 1316995200000 | 7195.1 |
| 1317081600000 | 7535.73 |
| 1317168000000 | 7460.95 |
| 1317254400000 | 7495.77 |
| 1317340800000 | 7300.16 |
| 1317600000000 | 7193.92 |
| 1317686400000 | 6762.74 |
| 1317772800000 | 6939.16 |
| 1317859200000 | 7072.71 |
| 1317945600000 | 7287.91 |
| 1318204800000 | 7488.48 |
| 1318291200000 | 7392.78 |
| 1318377600000 | 7664.2 |
| 1318464000000 | 7529.74 |
| 1318550400000 | 7726.25 |
| 1318809600000 | 7643.53 |
| 1318896000000 | 7637.35 |
| 1318982400000 | 7699.74 |
| 1319068800000 | 7592.18 |
| 1319155200000 | 7817.71 |
| 1319414400000 | 7977.13 |
| 1319500800000 | 8013 |
| 1319587200000 | 8043.94 |
| 1319673600000 | 8341.49 |
| 1319760000000 | 8413.13 |
| 1320019200000 | 8198.79 |
| 1320105600000 | 7810.8 |
| 1320192000000 | 7903.24 |
| 1320278400000 | 7982.48 |
| 1320364800000 | 7950.24 |
| 1320624000000 | 7929.13 |
| 1320710400000 | 8011.78 |
| 1320796800000 | 7703.01 |
| 1320883200000 | 7674.3 |
| 1320969600000 | 7830.8 |
| 1321228800000 | 7712.02 |
| 1321315200000 | 7640.18 |
| 1321401600000 | 7620.23 |
| 1321488000000 | 7574.21 |
| 1321574400000 | 7463.99 |
| 1321833600000 | 7207.77 |
| 1321920000000 | 7234.35 |
| 1322006400000 | 7088.08 |
| 1322092800000 | 7068.54 |
| 1322179200000 | 7080.13 |
| 1322438400000 | 7307.54 |
| 1322524800000 | 7270.23 |
| 1322611200000 | 7608.79 |
| 1322697600000 | 7569.63 |
| 1322784000000 | 7644.22 |
| 1323043200000 | 7760.92 |
| 1323129600000 | 7464.28 |
| 1323216000000 | 7443.15 |
| 1323302400000 | 7332.86 |
| 1323388800000 | 7186.93 |
| 1323648000000 | 6964.56 |
| 1323734400000 | 6976.46 |
| 1323820800000 | 6834.96 |
| 1323907200000 | 6861 |
| 1323993600000 | 6945.18 |
| 1324252800000 | 6791.29 |
| 1324339200000 | 6895.09 |
| 1324425600000 | 6895.9 |
| 1324512000000 | 6901.6 |
| 1324598400000 | 6995.55 |
| 1324857600000 | 7017.27 |
| 1324944000000 | 7010.63 |
| 1325030400000 | 6886.29 |
| 1325116800000 | 6878.6 |
| 1325203200000 | 6898.36 |
| 1325462400000 | 6905.29 |
| 1325548800000 | 7085.7 |
| 1325635200000 | 7029.69 |
| 1325721600000 | 6972.9 |
| 1325808000000 | 6929.95 |
| 1326067200000 | 6918.94 |
| 1326153600000 | 7074.04 |
| 1326240000000 | 6958.67 |
| 1326326400000 | 7096.16 |
| 1326412800000 | 7006.79 |
| 1326672000000 | 7069.65 |
| 1326758400000 | 7181.56 |
| 1326844800000 | 7299.83 |
| 1326931200000 | 7426.72 |
| 1327017600000 | 7369.87 |
| 1327276800000 | 7475.5 |
| 1327363200000 | 7415.92 |
| 1327449600000 | 7488.07 |
| 1327536000000 | 7776.9 |
| 1327622400000 | 7754.31 |
| 1327881600000 | 7700.81 |
| 1327968000000 | 7880.8 |
| 1328054400000 | 8098.92 |
| 1328140800000 | 8107.28 |
| 1328227200000 | 8170.7 |
| 1328486400000 | 8221.95 |
| 1328572800000 | 8239.94 |
| 1328659200000 | 8324.31 |
| 1328745600000 | 8196.66 |
| 1328832000000 | 8020.83 |
| 1329091200000 | 8185.01 |
| 1329177600000 | 8141.19 |
| 1329264000000 | 8158.66 |
| 1329350400000 | 8078.92 |
| 1329436800000 | 8231.83 |
| 1329696000000 | 8328.36 |
| 1329782400000 | 8291.65 |
| 1329868800000 | 8252.02 |
| 1329955200000 | 8240.45 |
| 1330041600000 | 8474.96 |
| 1330300800000 | 8410.85 |
| 1330387200000 | 8500.69 |
| 1330473600000 | 8555.77 |
| 1330560000000 | 8498.05 |
| 1330646400000 | 8506.53 |
| 1330905600000 | 8419.1 |
| 1330992000000 | 8205.64 |
| 1331078400000 | 8225.63 |
| 1331164800000 | 8353.95 |
| 1331251200000 | 8301.81 |
| 1331510400000 | 8268.92 |
| 1331596800000 | 8315.97 |
| 1331683200000 | 8352 |
| 1331769600000 | 8435.16 |
| 1331856000000 | 8468.87 |
| 1332115200000 | 8448.76 |
| 1332201600000 | 8371.64 |
| 1332288000000 | 8335.31 |
| 1332374400000 | 8226.3 |
| 1332460800000 | 8318.4 |
| 1332720000000 | 8504.83 |
| 1332806400000 | 8476.26 |
| 1332892800000 | 8343.63 |
| 1332979200000 | 8226.76 |
| 1333065600000 | 8319.01 |
| 1333324800000 | 8400.66 |
| 1333411200000 | 8503.15 |
| 1333497600000 | 8257.65 |
| 1333584000000 | 8208.34 |
| 1333670400000 | 8169.02 |
| 1333929600000 | 8148.07 |
| 1334016000000 | 8039.26 |
| 1334102400000 | 8100.46 |
| 1334188800000 | 8179.29 |
| 1334275200000 | 8166.22 |
| 1334534400000 | 8126.45 |
| 1334620800000 | 8170.29 |
| 1334707200000 | 8124.9 |
| 1334793600000 | 8187.63 |
| 1334880000000 | 8253.55 |
| 1335139200000 | 8013.01 |
| 1335225600000 | 8033.62 |
| 1335312000000 | 8134.18 |
| 1335398400000 | 8204.98 |
| 1335484800000 | 8302.73 |
| 1335744000000 | 8297.73 |
| 1335830400000 | 8297.65 |
| 1335916800000 | 8168.67 |
| 1336003200000 | 8126.27 |
| 1336089600000 | 7990.87 |
| 1336348800000 | 7942.67 |
| 1336435200000 | 7822.7 |
| 1336521600000 | 7613.69 |
| 1336608000000 | 7697.21 |
| 1336694400000 | 7615.62 |
| 1336953600000 | 7314.91 |
| 1337040000000 | 7304.84 |
| 1337126400000 | 7238.36 |
| 1337212800000 | 7040.48 |
| 1337299200000 | 7025.69 |
| 1337558400000 | 6987.26 |
| 1337644800000 | 7036.65 |
| 1337731200000 | 6698.05 |
| 1337817600000 | 6705.92 |
| 1337904000000 | 6688.98 |
| 1338163200000 | 6739.34 |
| 1338249600000 | 6830.41 |
| 1338336000000 | 6611.11 |
| 1338422400000 | 6544.3 |
| 1338508800000 | 6448.4 |
| 1338768000000 | 6539.37 |
| 1338854400000 | 6548.4 |
| 1338940800000 | 6703.88 |
| 1339027200000 | 6923.3 |
| 1339113600000 | 6937.66 |
| 1339372800000 | 6954.94 |
| 1339459200000 | 6908.22 |
| 1339545600000 | 7031.18 |
| 1339632000000 | 7025.23 |
| 1339718400000 | 7172.67 |
| 1339977600000 | 7193.52 |
| 1340064000000 | 7323.76 |
| 1340150400000 | 7272.64 |
| 1340236800000 | 7117.17 |
| 1340323200000 | 7060.26 |
| 1340582400000 | 6942.59 |
| 1340668800000 | 7010.79 |
| 1340755200000 | 7098.28 |
| 1340841600000 | 6995.77 |
| 1340928000000 | 7306.57 |
| 1341187200000 | 7338.8 |
| 1341273600000 | 7463.66 |
| 1341360000000 | 7454.4 |
| 1341446400000 | 7380.23 |
| 1341532800000 | 7280.45 |
| 1341792000000 | 7226.31 |
| 1341878400000 | 7270.48 |
| 1341964800000 | 7280.94 |
| 1342051200000 | 7150.17 |
| 1342137600000 | 7283.3 |
| 1342396800000 | 7256.87 |
| 1342483200000 | 7254.86 |
| 1342569600000 | 7275.4 |
| 1342656000000 | 7341.8 |
| 1342742400000 | 7231.99 |
| 1343001600000 | 6959.75 |
| 1343088000000 | 6968.48 |
| 1343174400000 | 7004.72 |
| 1343260800000 | 7133.14 |
| 1343347200000 | 7185.02 |
| 1343606400000 | 7302.22 |
| 1343692800000 | 7299.06 |
| 1343779200000 | 7304.59 |
| 1343865600000 | 7247.5 |
| 1343952000000 | 7476.71 |
| 1344211200000 | 7654.96 |
| 1344297600000 | 7690.04 |
| 1344384000000 | 7721.26 |
| 1344470400000 | 7751.07 |
| 1344556800000 | 7740.69 |
| 1344816000000 | 7715.62 |
| 1344902400000 | 7695.71 |
| 1344988800000 | 7661.7 |
| 1345075200000 | 7731.24 |
| 1345161600000 | 7662.5 |
| 1345420800000 | 7646.04 |
| 1345507200000 | 7756.75 |
| 1345593600000 | 7713.36 |
| 1345680000000 | 7771.76 |
| 1345766400000 | 7715.51 |
| 1346025600000 | 7742.33 |
| 1346112000000 | 7673.98 |
| 1346198400000 | 7522.83 |
| 1346284800000 | 7460.52 |
| 1346371200000 | 7610.74 |
| 1346630400000 | 7686.12 |
| 1346716800000 | 7671.54 |
| 1346803200000 | 7727.42 |
| 1346889600000 | 7883.63 |
| 1346976000000 | 8079.58 |
| 1347235200000 | 8118.51 |
| 1347321600000 | 8116.22 |
| 1347408000000 | 8131.41 |
| 1347494400000 | 8123.29 |
| 1347580800000 | 8514.39 |
| 1347840000000 | 8502.16 |
| 1347926400000 | 8401.63 |
| 1348012800000 | 8246.26 |
| 1348099200000 | 8217.86 |
| 1348185600000 | 8263.09 |
| 1348444800000 | 8186.51 |
| 1348531200000 | 8157.11 |
| 1348617600000 | 7957.9 |
| 1348704000000 | 7995.06 |
| 1348790400000 | 7956.72 |
| 1349049600000 | 8108.66 |
| 1349136000000 | 8099.56 |
| 1349222400000 | 8024.78 |
| 1349308800000 | 8031.84 |
| 1349395200000 | 8102.02 |
| 1349654400000 | 8048.38 |
| 1349740800000 | 8016.21 |
| 1349827200000 | 7966.13 |
| 1349913600000 | 7990.72 |
| 1350000000000 | 7958.06 |
| 1350259200000 | 7911.78 |
| 1350345600000 | 8055.68 |
| 1350432000000 | 8111.24 |
| 1350518400000 | 8114 |
| 1350604800000 | 8105.14 |
| 1350864000000 | 8099.29 |
| 1350950400000 | 7917.73 |
| 1351036800000 | 7886.97 |
| 1351123200000 | 7949.08 |
| 1351209600000 | 7846.55 |
| 1351468800000 | 7829.62 |
| 1351555200000 | 7918.14 |
| 1351641600000 | 7919.34 |
| 1351728000000 | 7923.27 |
| 1351814400000 | 7909.18 |
| 1352073600000 | 7901.81 |
| 1352160000000 | 7904.56 |
| 1352246400000 | 7783.1 |
| 1352332800000 | 7764.68 |
| 1352419200000 | 7684.78 |
| 1352678400000 | 7703.84 |
| 1352764800000 | 7582.14 |
| 1352851200000 | 7626.28 |
| 1352937600000 | 7674.12 |
| 1353024000000 | 7597.46 |
| 1353283200000 | 7725.48 |
| 1353369600000 | 7700.44 |
| 1353456000000 | 7730.68 |
| 1353542400000 | 7746.67 |
| 1353628800000 | 7817.93 |
| 1353888000000 | 7821.27 |
| 1353974400000 | 7792.76 |
| 1354060800000 | 7729.91 |
| 1354147200000 | 7875.93 |
| 1354233600000 | 7958.79 |
| 1354492800000 | 8005.73 |
| 1354579200000 | 8037.49 |
| 1354665600000 | 8045.86 |
| 1354752000000 | 8059.23 |
| 1354838400000 | 8013.42 |
| 1355097600000 | 8059.98 |
| 1355184000000 | 8156.44 |
| 1355270400000 | 8244.35 |
| 1355356800000 | 8222.11 |
| 1355443200000 | 8194.12 |
| 1355702400000 | 8250.92 |
| 1355788800000 | 8267.58 |
| 1355875200000 | 8297.32 |
| 1355961600000 | 8323.05 |
| 1356048000000 | 8324.51 |
| 1356307200000 | 8350.03 |
| 1356393600000 | 8366.32 |
| 1356480000000 | 8390.15 |
| 1356566400000 | 8440.62 |
| 1356652800000 | 8423.78 |
| 1356912000000 | 8435.14 |
| 1357084800000 | 8597.86 |
| 1357171200000 | 8589.71 |
| 1357257600000 | 8533.62 |
| 1357516800000 | 8524.06 |
| 1357603200000 | 8538.86 |
| 1357689600000 | 8601.88 |
| 1357776000000 | 8608.9 |
| 1357862400000 | 8578.65 |
| 1358121600000 | 8591.49 |
| 1358208000000 | 8530.3 |
| 1358294400000 | 8556.15 |
| 1358380800000 | 8622.43 |
| 1358467200000 | 8630.17 |
| 1358726400000 | 8673.37 |
| 1358812800000 | 8642.52 |
| 1358899200000 | 8674.94 |
| 1358985600000 | 8728.24 |
| 1359072000000 | 8766.26 |
| 1359331200000 | 8616.29 |
| 1359417600000 | 8692.25 |
| 1359504000000 | 8570.33 |
| 1359590400000 | 8592.66 |
| 1359676800000 | 8679.03 |
| 1359936000000 | 8634.75 |
| 1360022400000 | 8663.96 |
| 1360108800000 | 8627.35 |
| 1360195200000 | 8526.27 |
| 1360281600000 | 8536.63 |
| 1360540800000 | 8503.18 |
| 1360627200000 | 8556.2 |
| 1360713600000 | 8608.38 |
| 1360800000000 | 8534.63 |
| 1360886400000 | 8521.66 |
| 1361145600000 | 8495.59 |
| 1361232000000 | 8489.31 |
| 1361318400000 | 8426.17 |
| 1361404800000 | 8207.47 |
| 1361491200000 | 8183.04 |
| 1361750400000 | 8302.07 |
| 1361836800000 | 8269.88 |
| 1361923200000 | 8347.75 |
| 1362009600000 | 8294.11 |
| 1362096000000 | 8265.35 |
| 1362355200000 | 8265.04 |
| 1362441600000 | 8365.69 |
| 1362528000000 | 8424.64 |
| 1362614400000 | 8453.49 |
| 1362700800000 | 8476.48 |
| 1362960000000 | 8468.95 |
| 1363046400000 | 8462.69 |
| 1363132800000 | 8360.77 |
| 1363219200000 | 8365.8 |
| 1363305600000 | 8407.9 |
| 1363564800000 | 8273.52 |
| 1363651200000 | 8148.96 |
| 1363737600000 | 8117.38 |
| 1363824000000 | 8102.95 |
| 1363910400000 | 8066.95 |
| 1364169600000 | 8047.72 |
| 1364256000000 | 7991.19 |
| 1364342400000 | 7966.39 |
| 1364428800000 | 8075.55 |
| 1364515200000 | 8122.62 |
| 1364774400000 | 8119.86 |
| 1364860800000 | 8169.56 |
| 1364947200000 | 8079.33 |
| 1365033600000 | 8018.57 |
| 1365120000000 | 7919.03 |
| 1365379200000 | 7939.29 |
| 1365465600000 | 7955.19 |
| 1365552000000 | 8013.48 |
| 1365638400000 | 8063.68 |
| 1365724800000 | 8009.2 |
| 1365984000000 | 7895.64 |
| 1366070400000 | 7893.52 |
| 1366156800000 | 7815.72 |
| 1366243200000 | 7697.87 |
| 1366329600000 | 7734.78 |
| 1366588800000 | 7723.7 |
| 1366675200000 | 7776.6 |
| 1366761600000 | 7833.78 |
| 1366848000000 | 7928.59 |
| 1366934400000 | 7921.67 |
| 1367193600000 | 7959.45 |
| 1367280000000 | 8062.65 |
| 1367366400000 | 8089.65 |
| 1367452800000 | 8195.55 |
| 1367539200000 | 8204 |
| 1367798400000 | 8208.76 |
| 1367884800000 | 8201.02 |
| 1367971200000 | 8304.64 |
| 1368057600000 | 8319.62 |
| 1368144000000 | 8254.13 |
| 1368403200000 | 8250.97 |
| 1368489600000 | 8366.04 |
| 1368576000000 | 8291.76 |
| 1368662400000 | 8273.98 |
| 1368748800000 | 8280.34 |
| 1369008000000 | 8275.28 |
| 1369094400000 | 8327.39 |
| 1369180800000 | 8437.1 |
| 1369267200000 | 8335.41 |
| 1369353600000 | 8371.52 |
| 1369612800000 | 8437.98 |
| 1369699200000 | 8393.17 |
| 1369785600000 | 8229.53 |
| 1369872000000 | 8186.35 |
| 1369958400000 | 8171.2 |
| 1370217600000 | 7938.86 |
| 1370304000000 | 8107.44 |
| 1370390400000 | 8039.72 |
| 1370476800000 | 7880.93 |
| 1370563200000 | 8066.69 |
| 1370822400000 | 7862.08 |
| 1370908800000 | 7781.8 |
| 1370995200000 | 7835.31 |
| 1371081600000 | 7849.16 |
| 1371168000000 | 8008.64 |
| 1371427200000 | 7960.16 |
| 1371513600000 | 7915.94 |
| 1371600000000 | 7912.67 |
| 1371686400000 | 7455.68 |
| 1371772800000 | 7434.12 |
| 1372032000000 | 7303.29 |
| 1372118400000 | 7403.04 |
| 1372204800000 | 7501.89 |
| 1372291200000 | 7597.33 |
| 1372377600000 | 7681.14 |
| 1372636800000 | 7734.54 |
| 1372723200000 | 7746.83 |
| 1372809600000 | 7611.11 |
| 1372896000000 | 7690.47 |
| 1372982400000 | 7554.34 |
| 1373241600000 | 7549.72 |
| 1373328000000 | 7640.75 |
| 1373414400000 | 7691.19 |
| 1373500800000 | 7835.85 |
| 1373587200000 | 7952.83 |
| 1373846400000 | 8055.17 |
| 1373932800000 | 8107.68 |
| 1374019200000 | 8134.52 |
| 1374105600000 | 8077.34 |
| 1374192000000 | 8075.34 |
| 1374451200000 | 8126.91 |
| 1374537600000 | 8162.64 |
| 1374624000000 | 8137.53 |
| 1374710400000 | 8089.51 |
| 1374796800000 | 7972.62 |
| 1375056000000 | 8013.15 |
| 1375142400000 | 8035.8 |
| 1375228800000 | 7992.69 |
| 1375315200000 | 8035.5 |
| 1375401600000 | 8171.12 |
| 1375660800000 | 8172.33 |
| 1375747200000 | 8156.66 |
| 1375833600000 | 8178.43 |
| 1375920000000 | 8315.12 |
| 1376006400000 | 8357.77 |
| 1376265600000 | 8457.4 |
| 1376352000000 | 8449.84 |
| 1376438400000 | 8520.22 |
| 1376524800000 | 8374.96 |
| 1376611200000 | 8442.03 |
| 1376870400000 | 8332.1 |
| 1376956800000 | 8254.86 |
| 1377043200000 | 8076.54 |
| 1377129600000 | 8031.86 |
| 1377216000000 | 8042.66 |
| 1377475200000 | 8041.7 |
| 1377561600000 | 7714.58 |
| 1377648000000 | 7546.49 |
| 1377734400000 | 7583.78 |
| 1377820800000 | 7561.92 |
| 1378080000000 | 7707.51 |
| 1378166400000 | 7572.97 |
| 1378252800000 | 7606.73 |
| 1378339200000 | 7516.42 |
| 1378425600000 | 7553.3 |
| 1378684800000 | 7782.92 |
| 1378771200000 | 8012.67 |
| 1378857600000 | 8062.05 |
| 1378944000000 | 8140.84 |
| 1379030400000 | 8045.56 |
| 1379289600000 | 8235.57 |
| 1379376000000 | 8234 |
| 1379462400000 | 8209.59 |
| 1379548800000 | 8538.82 |
| 1379635200000 | 8453.95 |
| 1379894400000 | 8413.42 |
| 1379980800000 | 8436.67 |
| 1380067200000 | 8489.35 |
| 1380153600000 | 8449.56 |
| 1380240000000 | 8412.23 |
| 1380499200000 | 8384.74 |
| 1380585600000 | 8478.02 |
| 1380672000000 | 8475.18 |
| 1380758400000 | 8534.51 |
| 1380844800000 | 8593.62 |
| 1381104000000 | 8595.41 |
| 1381190400000 | 8582.55 |
| 1381276800000 | 8513.99 |
| 1381363200000 | 8677.38 |
| 1381449600000 | 8680.68 |
| 1381708800000 | 8725.86 |
| 1381795200000 | 8754.55 |
| 1381881600000 | 8761.48 |
| 1381968000000 | 8809.85 |
| 1382054400000 | 8920.14 |
| 1382313600000 | 9069.54 |
| 1382400000000 | 9150.33 |
| 1382486400000 | 8975.55 |
| 1382572800000 | 9047.11 |
| 1382659200000 | 9051.17 |
| 1382918400000 | 9070.34 |
| 1383004800000 | 9045.36 |
| 1383091200000 | 9011.81 |
| 1383177600000 | 8926.03 |
| 1383264000000 | 8853.93 |
| 1383523200000 | 8856.36 |
| 1383609600000 | 8718.88 |
| 1383696000000 | 8806.71 |
| 1383782400000 | 8759.05 |
| 1383868800000 | 8635.21 |
| 1384128000000 | 8548.43 |
| 1384214400000 | 8564.45 |
| 1384300800000 | 8471.6 |
| 1384387200000 | 8612.08 |
| 1384473600000 | 8715.5 |
| 1384732800000 | 8870.2 |
| 1384819200000 | 8842.98 |
| 1384905600000 | 8834.33 |
| 1384992000000 | 8752.46 |
| 1385078400000 | 8881.9 |
| 1385337600000 | 8957.91 |
| 1385424000000 | 8863.42 |
| 1385510400000 | 8854.66 |
| 1385596800000 | 8882.85 |
| 1385683200000 | 8967.9 |
| 1385942400000 | 8902.62 |
| 1386028800000 | 8834.02 |
| 1386115200000 | 8817.67 |
| 1386201600000 | 8827.98 |
| 1386288000000 | 8833.18 |
| 1386547200000 | 8844.63 |
| 1386633600000 | 8883.5 |
| 1386720000000 | 8870.83 |
| 1386806400000 | 8766.95 |
| 1386892800000 | 8733.93 |
| 1387152000000 | 8805.01 |
| 1387238400000 | 8719.58 |
| 1387324800000 | 8741.35 |
| 1387411200000 | 8671.57 |
| 1387497600000 | 8597.36 |
| 1387756800000 | 8589.67 |
| 1387843200000 | 8666.24 |
| 1387929600000 | 8568.92 |
| 1388016000000 | 8500.26 |
| 1388102400000 | 8564.52 |
| 1388361600000 | 8747.86 |
| 1388448000000 | 8737.14 |
| 1388620800000 | 8691.74 |
| 1388707200000 | 8622.93 |
| 1388966400000 | 8630.22 |
| 1389052800000 | 8662.98 |
| 1389139200000 | 8683.79 |
| 1389225600000 | 8682.78 |
| 1389312000000 | 8802.19 |
| 1389571200000 | 8893.55 |
| 1389657600000 | 8837.89 |
| 1389744000000 | 8850.05 |
| 1389830400000 | 8746.19 |
| 1389916800000 | 8661.46 |
| 1390176000000 | 8614.51 |
| 1390262400000 | 8588.81 |
| 1390348800000 | 8634.64 |
| 1390435200000 | 8545.59 |
| 1390521600000 | 8337.13 |
| 1390780800000 | 8187.15 |
| 1390867200000 | 8146.13 |
| 1390953600000 | 8008.29 |
| 1391040000000 | 8059.43 |
| 1391126400000 | 8056.46 |
| 1391385600000 | 8098.08 |
| 1391472000000 | 8097.34 |
| 1391558400000 | 8166.44 |
| 1391644800000 | 8345.77 |
| 1391731200000 | 8368.67 |
| 1391990400000 | 8377.15 |
| 1392076800000 | 8447.7 |
| 1392163200000 | 8520.85 |
| 1392249600000 | 8425.21 |
| 1392336000000 | 8516.74 |
| 1392595200000 | 8531.51 |
| 1392681600000 | 8451.81 |
| 1392768000000 | 8294.81 |
| 1392854400000 | 8253.63 |
| 1392940800000 | 8355.13 |
| 1393200000000 | 8356.05 |
| 1393286400000 | 8328.37 |
| 1393372800000 | 8276.76 |
| 1393459200000 | 8251.25 |
| 1393545600000 | 8411.14 |
| 1393804800000 | 7890.23 |
| 1393891200000 | 8150.34 |
| 1393977600000 | 8106.58 |
| 1394064000000 | 8218.7 |
| 1394150400000 | 8145.54 |
| 1394409600000 | 8000.9 |
| 1394496000000 | 8003.72 |
| 1394582400000 | 7896.21 |
| 1394668800000 | 7737.78 |
| 1394755200000 | 7634.51 |
| 1395014400000 | 7918 |
| 1395100800000 | 8087.68 |
| 1395187200000 | 8059.26 |
| 1395273600000 | 8031.64 |
| 1395360000000 | 7940.79 |
| 1395619200000 | 7923.95 |
| 1395705600000 | 8002.58 |
| 1395792000000 | 8181.33 |
| 1395878400000 | 8091.93 |
| 1395964800000 | 8137.13 |
| 1396224000000 | 8319.95 |
| 1396310400000 | 8420.38 |
| 1396396800000 | 8413.66 |
| 1396483200000 | 8365.77 |
| 1396569600000 | 8368.99 |
| 1396828800000 | 8236.41 |
| 1396915200000 | 8315.14 |
| 1397001600000 | 8256.79 |
| 1397088000000 | 8363.08 |
| 1397174400000 | 8220.44 |
| 1397433600000 | 8096.75 |
| 1397520000000 | 7959.6 |
| 1397606400000 | 8018.3 |
| 1397692800000 | 8176.57 |
| 1397779200000 | 8191.93 |
| 1398038400000 | 8166.5 |
| 1398124800000 | 8231.98 |
| 1398211200000 | 8182.08 |
| 1398297600000 | 8127.21 |
| 1398384000000 | 7994.95 |
| 1398643200000 | 7984.78 |
| 1398729600000 | 8061.18 |
| 1398816000000 | 8191.31 |
| 1398902400000 | 8230.35 |
| 1398988800000 | 8246.86 |
| 1399248000000 | 8219.53 |
| 1399334400000 | 8281.31 |
| 1399420800000 | 8389.52 |
| 1399507200000 | 8398.17 |
| 1399593600000 | 8277.96 |
| 1399852800000 | 8255.69 |
| 1399939200000 | 8295.35 |
| 1400025600000 | 8366.84 |
| 1400112000000 | 8242.41 |
| 1400198400000 | 8174.89 |
| 1400457600000 | 8186 |
| 1400544000000 | 8334.64 |
| 1400630400000 | 8412.39 |
| 1400716800000 | 8554.57 |
| 1400803200000 | 8654.34 |
| 1401062400000 | 8722 |
| 1401148800000 | 8609.41 |
| 1401235200000 | 8727.8 |
| 1401321600000 | 8809.01 |
| 1401408000000 | 8842.34 |
| 1401667200000 | 8902.02 |
| 1401753600000 | 8872.35 |
| 1401840000000 | 8908.79 |
| 1401926400000 | 9029.26 |
| 1402012800000 | 9191.04 |
| 1402272000000 | 9179.52 |
| 1402358400000 | 9230.28 |
| 1402444800000 | 9097.93 |
| 1402531200000 | 9106.05 |
| 1402617600000 | 8967.81 |
| 1402876800000 | 8922.92 |
| 1402963200000 | 8996.43 |
| 1403049600000 | 9131.6 |
| 1403136000000 | 9176.48 |
| 1403222400000 | 9110.75 |
| 1403481600000 | 9047.21 |
| 1403568000000 | 9074.78 |
| 1403654400000 | 8967.03 |
| 1403740800000 | 8904.58 |
| 1403827200000 | 8920.38 |
| 1404086400000 | 8945.61 |
| 1404172800000 | 8907.11 |
| 1404259200000 | 8954.06 |
| 1404345600000 | 9025.56 |
| 1404432000000 | 8966.44 |
| 1404691200000 | 9041.83 |
| 1404777600000 | 8945.1 |
| 1404864000000 | 8908.37 |
| 1404950400000 | 8765.37 |
| 1405036800000 | 8826.55 |
| 1405296000000 | 8884.31 |
| 1405382400000 | 8840.85 |
| 1405468800000 | 8878.7 |
| 1405555200000 | 8773.93 |
| 1405641600000 | 8656.37 |
| 1405900800000 | 8596.04 |
| 1405987200000 | 8638.03 |
| 1406073600000 | 8681.45 |
| 1406160000000 | 8687.43 |
| 1406246400000 | 8727.22 |
| 1406505600000 | 8658.76 |
| 1406592000000 | 8629.14 |
| 1406678400000 | 8615.53 |
| 1406764800000 | 8508.25 |
| 1406851200000 | 8469.6 |
| 1407110400000 | 8489.19 |
| 1407196800000 | 8309.81 |
| 1407283200000 | 8132.61 |
| 1407369600000 | 8102.95 |
| 1407456000000 | 8087.64 |
| 1407715200000 | 8205.69 |
| 1407801600000 | 8264.23 |
| 1407888000000 | 8352.71 |
| 1407974400000 | 8410.9 |
| 1408060800000 | 8386.46 |
| 1408320000000 | 8424.22 |
| 1408406400000 | 8523.27 |
| 1408492800000 | 8550.56 |
| 1408579200000 | 8631.7 |
| 1408665600000 | 8497.81 |
| 1408924800000 | 8535.58 |
| 1409011200000 | 8574.48 |
| 1409097600000 | 8536.78 |
| 1409184000000 | 8359.32 |
| 1409270400000 | 8302.14 |
| 1409529600000 | 8262.55 |
| 1409616000000 | 8198.93 |
| 1409702400000 | 8426.89 |
| 1409788800000 | 8437.04 |
| 1409875200000 | 8505.55 |
| 1410134400000 | 8512.77 |
| 1410220800000 | 8403.91 |
| 1410307200000 | 8407.05 |
| 1410393600000 | 8358.52 |
| 1410480000000 | 8344.63 |
| 1410739200000 | 8319.06 |
| 1410825600000 | 8311.74 |
| 1410912000000 | 8176.02 |
| 1410998400000 | 8076.45 |
| 1411084800000 | 8092.31 |
| 1411344000000 | 8009.5 |
| 1411430400000 | 8006.48 |
| 1411516800000 | 7976.86 |
| 1411603200000 | 7932.06 |
| 1411689600000 | 7849.95 |
| 1411948800000 | 7773.72 |
| 1412035200000 | 7747.05 |
| 1412121600000 | 7689.44 |
| 1412208000000 | 7624.52 |
| 1412294400000 | 7611.01 |
| 1412553600000 | 7698.42 |
| 1412640000000 | 7661.47 |
| 1412726400000 | 7525.18 |
| 1412812800000 | 7598.85 |
| 1412899200000 | 7456.38 |
| 1413158400000 | 7517.47 |
| 1413244800000 | 7401.75 |
| 1413331200000 | 7361.17 |
| 1413417600000 | 7242.85 |
| 1413504000000 | 7426.82 |
| 1413763200000 | 7435.57 |
| 1413849600000 | 7519.47 |
| 1413936000000 | 7471.78 |
| 1414022400000 | 7466.12 |
| 1414108800000 | 7462.72 |
| 1414368000000 | 7460.27 |
| 1414454400000 | 7518.26 |
| 1414540800000 | 7496.29 |
| 1414627200000 | 7513.39 |
| 1414713600000 | 7446.14 |
| 1414972800000 | 7425.03 |
| 1415059200000 | 7418.03 |
| 1415145600000 | 7281.42 |
| 1415232000000 | 7191.78 |
| 1415318400000 | 7114.96 |
| 1415577600000 | 7225.55 |
| 1415664000000 | 7203.46 |
| 1415750400000 | 7263.73 |
| 1415836800000 | 7198.13 |
| 1415923200000 | 7170.5 |
| 1416182400000 | 7128.09 |
| 1416268800000 | 7239.1 |
| 1416355200000 | 7235.15 |
| 1416441600000 | 7285.76 |
| 1416528000000 | 7343.58 |
| 1416787200000 | 7396.92 |
| 1416873600000 | 7411.29 |
| 1416960000000 | 7339.52 |
| 1417046400000 | 7257.15 |
| 1417132800000 | 7189.52 |
| 1417392000000 | 7027.48 |
| 1417478400000 | 6962.4 |
| 1417564800000 | 7033.09 |
| 1417651200000 | 6999.71 |
| 1417737600000 | 6939.85 |
| 1417996800000 | 6794.43 |
| 1418083200000 | 6644.47 |
| 1418169600000 | 6648 |
| 1418256000000 | 6523.93 |
| 1418342400000 | 6474.19 |
| 1418601600000 | 6213.81 |
| 1418688000000 | 5844.76 |
| 1418774400000 | 6077.37 |
| 1418860800000 | 6283.78 |
| 1418947200000 | 6423.74 |
| 1419206400000 | 6568.61 |
| 1419292800000 | 6475.89 |
| 1419379200000 | 6501.34 |
| 1419465600000 | 6483.13 |
| 1419552000000 | 6484.61 |
| 1419811200000 | 6404.17 |
| 1419897600000 | 6432.51 |
| 1419984000000 | 6339.89 |
| 1420156800000 | 6324.26 |
| 1420416000000 | 6280.37 |
| 1420502400000 | 6259.89 |
| 1420588800000 | 6205.11 |
| 1420675200000 | 6365.88 |
| 1420761600000 | 6362.07 |
| 1421020800000 | 6293.68 |
| 1421107200000 | 6292.88 |
| 1421193600000 | 6276 |
| 1421280000000 | 6162.48 |
| 1421366400000 | 6092.75 |
| 1421625600000 | 6120.22 |
| 1421712000000 | 6182.59 |
| 1421798400000 | 6264.9 |
| 1421884800000 | 6367.19 |
| 1421971200000 | 6412.72 |
| 1422230400000 | 6313.76 |
| 1422316800000 | 6308.98 |
| 1422403200000 | 6226.66 |
| 1422489600000 | 6129.16 |
| 1422576000000 | 6061.12 |
| 1422835200000 | 6121.47 |
| 1422921600000 | 6331.27 |
| 1423008000000 | 6236.92 |
| 1423094400000 | 6266.13 |
| 1423180800000 | 6311.2 |
| 1423440000000 | 6315.17 |
| 1423526400000 | 6267.28 |
| 1423612800000 | 6221.77 |
| 1423699200000 | 6455.4 |
| 1423785600000 | 6676.05 |
| 1424044800000 | 6676.07 |
| 1424131200000 | 6609.45 |
| 1424217600000 | 6705.88 |
| 1424304000000 | 6686.72 |
| 1424390400000 | 6643.92 |
| 1424649600000 | 6599.29 |
| 1424736000000 | 6634.07 |
| 1424822400000 | 6651.52 |
| 1424908800000 | 6638.83 |
| 1424995200000 | 6591.52 |
| 1425254400000 | 6524.25 |
| 1425340800000 | 6498.24 |
| 1425427200000 | 6361.89 |
| 1425513600000 | 6364.18 |
| 1425600000000 | 6318.94 |
| 1425859200000 | 6324.59 |
| 1425945600000 | 6104.85 |
| 1426032000000 | 6102.27 |
| 1426118400000 | 6210.43 |
| 1426204800000 | 6088.25 |
| 1426464000000 | 6082.85 |
| 1426550400000 | 6205.34 |
| 1426636800000 | 6229.9 |
| 1426723200000 | 6291.52 |
| 1426809600000 | 6369.44 |
| 1427068800000 | 6434.34 |
| 1427155200000 | 6508.3 |
| 1427241600000 | 6522 |
| 1427328000000 | 6439.61 |
| 1427414400000 | 6401.99 |
| 1427673600000 | 6503.26 |
| 1427760000000 | 6465.38 |
| 1427846400000 | 6522.82 |
| 1427932800000 | 6669.18 |
| 1428019200000 | 6399.84 |
| 1428278400000 | 6505.36 |
| 1428364800000 | 6523.76 |
| 1428451200000 | 6532.2 |
| 1428537600000 | 6506.16 |
| 1428624000000 | 6519.72 |
| 1428883200000 | 6471.48 |
| 1428969600000 | 6518.59 |
| 1429056000000 | 6525.22 |
| 1429142400000 | 6671.3 |
| 1429228800000 | 6523.6 |
| 1429488000000 | 6569.58 |
| 1429574400000 | 6646.36 |
| 1429660800000 | 6595.35 |
| 1429747200000 | 6683.17 |
| 1429833600000 | 6748.53 |
| 1430092800000 | 6793.39 |
| 1430179200000 | 6810.72 |
| 1430265600000 | 6834.21 |
| 1430352000000 | 6834.79 |
| 1430438400000 | 6803.66 |
| 1430697600000 | 6799.9 |
| 1430784000000 | 6896.59 |
| 1430870400000 | 6911.3 |
| 1430956800000 | 6862.27 |
| 1431043200000 | 6864.5 |
| 1431302400000 | 6856.55 |
| 1431388800000 | 6975.94 |
| 1431475200000 | 7066.14 |
| 1431561600000 | 7089.52 |
| 1431648000000 | 7137.05 |
| 1431907200000 | 7137.57 |
| 1431993600000 | 7052.99 |
| 1432080000000 | 7014.68 |
| 1432166400000 | 6991.37 |
| 1432252800000 | 6952.17 |
| 1432512000000 | 6907.4 |
| 1432598400000 | 6751.61 |
| 1432684800000 | 6738.6 |
| 1432771200000 | 6655.22 |
| 1432857600000 | 6671.46 |
| 1433116800000 | 6563.23 |
| 1433203200000 | 6627.69 |
| 1433289600000 | 6604.71 |
| 1433376000000 | 6560.69 |
| 1433462400000 | 6460.33 |
| 1433721600000 | 6338.53 |
| 1433808000000 | 6339.75 |
| 1433894400000 | 6467.79 |
| 1433980800000 | 6458.07 |
| 1434067200000 | 6366.36 |
| 1434326400000 | 6336.85 |
| 1434412800000 | 6342.64 |
| 1434499200000 | 6335.44 |
| 1434585600000 | 6425.61 |
| 1434672000000 | 6377.59 |
| 1434931200000 | 6489.32 |
| 1435017600000 | 6456.49 |
| 1435104000000 | 6430.84 |
| 1435190400000 | 6388.08 |
| 1435276800000 | 6408.93 |
| 1435536000000 | 6302.81 |
| 1435622400000 | 6343.85 |
| 1435708800000 | 6314.18 |
| 1435795200000 | 6314.95 |
| 1435881600000 | 6265.57 |
| 1436140800000 | 6251.09 |
| 1436227200000 | 6086.38 |
| 1436313600000 | 6050.08 |
| 1436400000000 | 6130.5 |
| 1436486400000 | 6275.19 |
| 1436745600000 | 6312.74 |
| 1436832000000 | 6312.96 |
| 1436918400000 | 6300.81 |
| 1437004800000 | 6355.65 |
| 1437091200000 | 6321.19 |
| 1437350400000 | 6251.48 |
| 1437436800000 | 6283.58 |
| 1437523200000 | 6232.08 |
| 1437609600000 | 6149.33 |
| 1437696000000 | 6068.31 |
| 1437955200000 | 5990.94 |
| 1438041600000 | 6004.58 |
| 1438128000000 | 6027.43 |
| 1438214400000 | 6002.05 |
| 1438300800000 | 6102.96 |
| 1438560000000 | 5954.17 |
| 1438646400000 | 5981.25 |
| 1438732800000 | 5966.03 |
| 1438819200000 | 5914.98 |
| 1438905600000 | 5910.92 |
| 1439164800000 | 5901.99 |
| 1439251200000 | 5956.82 |
| 1439337600000 | 5929 |
| 1439424000000 | 5860.33 |
| 1439510400000 | 5851.48 |
| 1439769600000 | 5812.12 |
| 1439856000000 | 5747.58 |
| 1439942400000 | 5702.29 |
| 1440028800000 | 5696.91 |
| 1440115200000 | 5591.81 |
| 1440374400000 | 5317.55 |
| 1440460800000 | 5471.51 |
| 1440547200000 | 5461.36 |
| 1440633600000 | 5580.91 |
| 1440720000000 | 5657.46 |
| 1440979200000 | 5680.64 |
| 1441065600000 | 5630.32 |
| 1441152000000 | 5558.65 |
| 1441238400000 | 5618.4 |
| 1441324800000 | 5536.61 |
| 1441584000000 | 5456.76 |
| 1441670400000 | 5495.4 |
| 1441756800000 | 5501.12 |
| 1441843200000 | 5516.79 |
| 1441929600000 | 5533.96 |
| 1442188800000 | 5612.18 |
| 1442275200000 | 5652.63 |
| 1442361600000 | 5738.62 |
| 1442448000000 | 5751.06 |
| 1442534400000 | 5744.4 |
| 1442793600000 | 5702.94 |
| 1442880000000 | 5545.88 |
| 1442966400000 | 5496.21 |
| 1443052800000 | 5467.22 |
| 1443139200000 | 5494.66 |
| 1443398400000 | 5413.82 |
| 1443484800000 | 5470.39 |
| 1443571200000 | 5503.23 |
| 1443657600000 | 5483.15 |
| 1443744000000 | 5486.83 |
| 1444003200000 | 5621.98 |
| 1444089600000 | 5680.64 |
| 1444176000000 | 5754.69 |
| 1444262400000 | 5771.45 |
| 1444348800000 | 5863.86 |
| 1444608000000 | 5914.59 |
| 1444694400000 | 5894.91 |
| 1444780800000 | 5943.06 |
| 1444867200000 | 5993.25 |
| 1444953600000 | 5951.66 |
| 1445212800000 | 5944.93 |
| 1445299200000 | 5993.25 |
| 1445385600000 | 5911.3 |
| 1445472000000 | 5927.88 |
| 1445558400000 | 5926.1 |
| 1445817600000 | 5957.21 |
| 1445904000000 | 5921.57 |
| 1445990400000 | 5973.74 |
| 1446076800000 | 5868.29 |
| 1446163200000 | 5945.26 |
| 1446422400000 | 6125.54 |
| 1446508800000 | 6082.81 |
| 1446595200000 | 6064.14 |
| 1446681600000 | 5996.98 |
| 1446768000000 | 5874.25 |
| 1447027200000 | 5904.31 |
| 1447113600000 | 5880.63 |
| 1447200000000 | 5919.22 |
| 1447286400000 | 5895.58 |
| 1447372800000 | 5836.8 |
| 1447632000000 | 5819.32 |
| 1447718400000 | 5918.36 |
| 1447804800000 | 5980.78 |
| 1447891200000 | 6041.6 |
| 1447977600000 | 6057.65 |
| 1448236800000 | 5975.28 |
| 1448323200000 | 5827.08 |
| 1448409600000 | 5848.95 |
| 1448496000000 | 5809.84 |
| 1448582400000 | 5797.21 |
| 1448841600000 | 5795.77 |
| 1448928000000 | 5793.21 |
| 1449014400000 | 5731.99 |
| 1449100800000 | 5743.87 |
| 1449187200000 | 5688.1 |
| 1449446400000 | 5607.87 |
| 1449532800000 | 5501.36 |
| 1449619200000 | 5517.98 |
| 1449705600000 | 5481.38 |
| 1449792000000 | 5342.43 |
| 1450051200000 | 5296.43 |
| 1450137600000 | 5383.39 |
| 1450224000000 | 5472.7 |
| 1450310400000 | 5557.29 |
| 1450396800000 | 5513.83 |
| 1450656000000 | 5554.13 |
| 1450742400000 | 5562.85 |
| 1450828800000 | 5617.48 |
| 1450915200000 | 5628.45 |
| 1451001600000 | 5286.69 |
| 1451260800000 | 5271.52 |
| 1451347200000 | 5264.91 |
| 1451433600000 | 5192.45 |
| 1451520000000 | 5173.53 |
| 1451865600000 | 5053.54 |
| 1451952000000 | 5071.23 |
| 1452038400000 | 5022.38 |
| 1452124800000 | 4949.62 |
| 1452211200000 | 4915.96 |
| 1452470400000 | 4842.73 |
| 1452556800000 | 4872.21 |
| 1452643200000 | 4901.11 |
| 1452729600000 | 4852.77 |
| 1452816000000 | 4720.43 |
| 1453075200000 | 4661.45 |
| 1453161600000 | 4713.14 |
| 1453248000000 | 4580.23 |
| 1453334400000 | 4546 |
| 1453420800000 | 4765.97 |
| 1453680000000 | 4727.69 |
| 1453766400000 | 4789.83 |
| 1453852800000 | 4838.02 |
| 1453939200000 | 4908.79 |
| 1454025600000 | 5019.86 |
| 1454284800000 | 5031.83 |
| 1454371200000 | 4904.2 |
| 1454457600000 | 4958.51 |
| 1454544000000 | 5094.83 |
| 1454630400000 | 5073.32 |
| 1454889600000 | 4922.83 |
| 1454976000000 | 4847.09 |
| 1455062400000 | 4870.92 |
| 1455148800000 | 4807.78 |
| 1455235200000 | 4820.85 |
| 1455494400000 | 4839.98 |
| 1455580800000 | 4805.33 |
| 1455667200000 | 4938.89 |
| 1455753600000 | 4939.7 |
| 1455840000000 | 4859.07 |
| 1456099200000 | 4982.99 |
| 1456185600000 | 4984.46 |
| 1456272000000 | 4907.96 |
| 1456358400000 | 4983.4 |
| 1456444800000 | 5010.97 |
| 1456704000000 | 5061.28 |
| 1456790400000 | 5117.74 |
| 1456876800000 | 5166.43 |
| 1456963200000 | 5235.85 |
| 1457049600000 | 5319.65 |
| 1457308800000 | 5349.82 |
| 1457395200000 | 5327.21 |
| 1457481600000 | 5337.52 |
| 1457568000000 | 5373.66 |
| 1457654400000 | 5457.79 |
| 1457913600000 | 5474.25 |
| 1458000000000 | 5427.4 |
| 1458086400000 | 5445.73 |
| 1458172800000 | 5676.85 |
| 1458259200000 | 5718.04 |
| 1458518400000 | 5694.25 |
| 1458604800000 | 5660.17 |
| 1458691200000 | 5584.27 |
| 1458777600000 | 5597.91 |
| 1458864000000 | 5602.27 |
| 1459123200000 | 5625.71 |
| 1459209600000 | 5657.86 |
| 1459296000000 | 5830.45 |
| 1459382400000 | 5882.25 |
| 1459468800000 | 5802.78 |
| 1459728000000 | 5834.21 |
| 1459814400000 | 5723.19 |
| 1459900800000 | 5649.7 |
| 1459987200000 | 5643.47 |
| 1460073600000 | 5743.13 |
| 1460332800000 | 5797.65 |
| 1460419200000 | 5737.8 |
| 1460505600000 | 5818.12 |
| 1460592000000 | 5793.93 |
| 1460678400000 | 5806.04 |
| 1460937600000 | 5833.28 |
| 1461024000000 | 5886.97 |
| 1461110400000 | 5882.23 |
| 1461196800000 | 5891.14 |
| 1461283200000 | 5880.83 |
| 1461542400000 | 5813.54 |
| 1461628800000 | 5858.71 |
| 1461715200000 | 5799.04 |
| 1461801600000 | 5849.75 |
| 1461888000000 | 5873.68 |
| 1462147200000 | 5837.52 |
| 1462233600000 | 5732.18 |
| 1462320000000 | 5659.83 |
| 1462406400000 | 5592.1 |
| 1462492800000 | 5572.5 |
| 1462752000000 | 5574.15 |
| 1462838400000 | 5576.65 |
| 1462924800000 | 5582.29 |
| 1463011200000 | 5600.85 |
| 1463097600000 | 5556.25 |
| 1463356800000 | 5586.94 |
| 1463443200000 | 5610.7 |
| 1463529600000 | 5570.82 |
| 1463616000000 | 5476.28 |
| 1463702400000 | 5495.26 |
| 1463961600000 | 5482.5 |
| 1464048000000 | 5583.42 |
| 1464134400000 | 5610.6 |
| 1464220800000 | 5599.42 |
| 1464307200000 | 5564.83 |
| 1464566400000 | 5588.99 |
| 1464652800000 | 5559.3 |
| 1464739200000 | 5510.39 |
| 1464825600000 | 5477.31 |
| 1464912000000 | 5683.84 |
| 1465171200000 | 5713.88 |
| 1465257600000 | 5798.1 |
| 1465344000000 | 5824.91 |
| 1465430400000 | 5706.87 |
| 1465516800000 | 5582.05 |
| 1465776000000 | 5502.86 |
| 1465862400000 | 5405.77 |
| 1465948800000 | 5420.69 |
| 1466035200000 | 5287.25 |
| 1466121600000 | 5402.09 |
| 1466380800000 | 5574.72 |
| 1466467200000 | 5582.81 |
| 1466553600000 | 5625 |
| 1466640000000 | 5709.79 |
| 1466726400000 | 5341.66 |
| 1466985600000 | 5209.54 |
| 1467072000000 | 5339.18 |
| 1467158400000 | 5408.75 |
| 1467244800000 | 5434.46 |
| 1467331200000 | 5454.92 |
| 1467590400000 | 5474.71 |
| 1467676800000 | 5420.64 |
| 1467763200000 | 5378.56 |
| 1467849600000 | 5419.88 |
| 1467936000000 | 5434.57 |
| 1468195200000 | 5512.38 |
| 1468281600000 | 5578.01 |
| 1468368000000 | 5603.73 |
| 1468454400000 | 5682.23 |
| 1468540800000 | 5668.23 |
| 1468800000000 | 5508.5 |
| 1468886400000 | 5500.65 |
| 1468972800000 | 5488.6 |
| 1469059200000 | 5415.67 |
| 1469145600000 | 5403.59 |
| 1469404800000 | 5464.45 |
| 1469491200000 | 5427.41 |
| 1469577600000 | 5466.74 |
| 1469664000000 | 5505.07 |
| 1469750400000 | 5538.31 |
| 1470009600000 | 5569.15 |
| 1470096000000 | 5532.89 |
| 1470182400000 | 5433.23 |
| 1470268800000 | 5496.36 |
| 1470355200000 | 5494.29 |
| 1470614400000 | 5582.37 |
| 1470700800000 | 5668.19 |
| 1470787200000 | 5677.47 |
| 1470873600000 | 5705.75 |
| 1470960000000 | 5718.94 |
| 1471219200000 | 5756.46 |
| 1471305600000 | 5763.97 |
| 1471392000000 | 5748.8 |
| 1471478400000 | 5757.83 |
| 1471564800000 | 5730.24 |
| 1471824000000 | 5717.52 |
| 1471910400000 | 5690.18 |
| 1471996800000 | 5656.99 |
| 1472083200000 | 5696.07 |
| 1472169600000 | 5729.03 |
| 1472428800000 | 5671.71 |
| 1472515200000 | 5650.88 |
| 1472601600000 | 5639.91 |
| 1472688000000 | 5632.4 |
| 1472774400000 | 5677.09 |
| 1473033600000 | 5744.5 |
| 1473120000000 | 5819.12 |
| 1473206400000 | 5829.23 |
| 1473292800000 | 5812.82 |
| 1473379200000 | 5708.88 |
| 1473638400000 | 5642.99 |
| 1473724800000 | 5633.9 |
| 1473811200000 | 5641.52 |
| 1473897600000 | 5658.19 |
| 1473984000000 | 5616.58 |
| 1474243200000 | 5666.07 |
| 1474329600000 | 5667.3 |
| 1474416000000 | 5704.29 |
| 1474502400000 | 5877.87 |
| 1474588800000 | 5857.91 |
| 1474848000000 | 5777.92 |
| 1474934400000 | 5729.77 |
| 1475020800000 | 5735.47 |
| 1475107200000 | 5778.98 |
| 1475193600000 | 5751.45 |
| 1475452800000 | 5824.93 |
| 1475539200000 | 5828.98 |
| 1475625600000 | 5833.45 |
| 1475712000000 | 5822.71 |
| 1475798400000 | 5814.74 |
| 1476057600000 | 5831.28 |
| 1476144000000 | 5797.29 |
| 1476230400000 | 5757.35 |
| 1476316800000 | 5729.9 |
| 1476403200000 | 5766.96 |
| 1476662400000 | 5731.48 |
| 1476748800000 | 5805.59 |
| 1476835200000 | 5884.71 |
| 1476921600000 | 5837.39 |
| 1477008000000 | 5812.76 |
| 1477267200000 | 5864.92 |
| 1477353600000 | 5822.93 |
| 1477440000000 | 5789.54 |
| 1477526400000 | 5780.1 |
| 1477612800000 | 5801.22 |
| 1477872000000 | 5808.03 |
| 1477958400000 | 5792.91 |
| 1478044800000 | 5738.52 |
| 1478131200000 | 5698.76 |
| 1478217600000 | 5610.36 |
| 1478476800000 | 5640.37 |
| 1478563200000 | 5677.12 |
| 1478649600000 | 5666.03 |
| 1478736000000 | 5636.52 |
| 1478822400000 | 5510.17 |
| 1479081600000 | 5386.45 |
| 1479168000000 | 5426.69 |
| 1479254400000 | 5461.01 |
| 1479340800000 | 5506.04 |
| 1479427200000 | 5503.26 |
| 1479686400000 | 5614.84 |
| 1479772800000 | 5691.86 |
| 1479859200000 | 5670.16 |
| 1479945600000 | 5651.87 |
| 1480032000000 | 5643.53 |
| 1480291200000 | 5590.42 |
| 1480377600000 | 5562.37 |
| 1480464000000 | 5650.91 |
| 1480550400000 | 5603.34 |
| 1480636800000 | 5613.68 |
| 1480896000000 | 5694.22 |
| 1480982400000 | 5785.47 |
| 1481068800000 | 5844.77 |
| 1481155200000 | 5838.91 |
| 1481241600000 | 5784.24 |
| 1481500800000 | 5869.11 |
| 1481587200000 | 5907.71 |
| 1481673600000 | 5838.25 |
| 1481760000000 | 5732.88 |
| 1481846400000 | 5747.89 |
| 1482105600000 | 5734.15 |
| 1482192000000 | 5751.6 |
| 1482278400000 | 5774.63 |
| 1482364800000 | 5769.68 |
| 1482451200000 | 5744.12 |
| 1482710400000 | 5747.38 |
| 1482796800000 | 5760.31 |
| 1482883200000 | 5786.15 |
| 1482969600000 | 5832.72 |
| 1483056000000 | 5906.36 |
| 1483315200000 | 5906.52 |
| 1483401600000 | 5891.43 |
| 1483488000000 | 5942.7 |
| 1483574400000 | 5970.93 |
| 1483660800000 | 5977.59 |
| 1483920000000 | 5931.67 |
| 1484006400000 | 5954.86 |
| 1484092800000 | 5906.23 |
| 1484179200000 | 6045.2 |
| 1484265600000 | 5977.95 |
| 1484524800000 | 5932.47 |
| 1484611200000 | 5958.62 |
| 1484697600000 | 5975.05 |
| 1484784000000 | 5887.98 |
| 1484870400000 | 5919.63 |
| 1485129600000 | 5952.68 |
| 1485216000000 | 6035.67 |
| 1485302400000 | 6072.38 |
| 1485388800000 | 6078.02 |
| 1485475200000 | 6038.28 |
| 1485734400000 | 6010.84 |
| 1485820800000 | 6011.93 |
| 1485907200000 | 6012.34 |
| 1485993600000 | 6073.29 |
| 1486080000000 | 6139.43 |
| 1486339200000 | 6058.59 |
| 1486425600000 | 6043.42 |
| 1486512000000 | 6037.09 |
| 1486598400000 | 6068.07 |
| 1486684800000 | 6119.83 |
| 1486944000000 | 6153.05 |
| 1487030400000 | 6124.89 |
| 1487116800000 | 6084.31 |
| 1487203200000 | 6115.95 |
| 1487289600000 | 6077.71 |
| 1487548800000 | 6075.81 |
| 1487635200000 | 6121.66 |
| 1487721600000 | 6133.34 |
| 1487808000000 | 6180.36 |
| 1487894400000 | 6084.12 |
| 1488153600000 | 6088.47 |
| 1488240000000 | 6061.46 |
| 1488326400000 | 6124.47 |
| 1488412800000 | 6069.75 |
| 1488499200000 | 6052.93 |
| 1488758400000 | 6064.75 |
| 1488844800000 | 6057.62 |
| 1488931200000 | 6028.2 |
| 1489017600000 | 5910.7 |
| 1489104000000 | 5958.26 |
| 1489363200000 | 5995.45 |
| 1489449600000 | 6008.01 |
| 1489536000000 | 5997.26 |
| 1489622400000 | 6168.41 |
| 1489708800000 | 6220.15 |
| 1489968000000 | 6245.36 |
| 1490054400000 | 6213.09 |
| 1490140800000 | 6169.81 |
| 1490227200000 | 6197.62 |
| 1490313600000 | 6211.24 |
| 1490572800000 | 6215.89 |
| 1490659200000 | 6296.4 |
| 1490745600000 | 6258.35 |
| 1490832000000 | 6308.47 |
| 1490918400000 | 6257.69 |
| 1491177600000 | 6275.4 |
| 1491264000000 | 6275.39 |
| 1491350400000 | 6339 |
| 1491436800000 | 6307.72 |
| 1491523200000 | 6242.33 |
| 1491782400000 | 6152.51 |
| 1491868800000 | 6148.73 |
| 1491955200000 | 6178.23 |
| 1492041600000 | 6187.2 |
| 1492128000000 | 6182.19 |
| 1492387200000 | 6201.15 |
| 1492473600000 | 6232.32 |
| 1492560000000 | 6224.77 |
| 1492646400000 | 6238.99 |
| 1492732800000 | 6222.44 |
| 1492992000000 | 6375.55 |
| 1493078400000 | 6486.48 |
| 1493164800000 | 6512.39 |
| 1493251200000 | 6510.27 |
| 1493337600000 | 6584.96 |
| 1493596800000 | 6599.96 |
| 1493683200000 | 6672.89 |
| 1493769600000 | 6655.43 |
| 1493856000000 | 6610.39 |
| 1493942400000 | 6632.36 |
| 1494201600000 | 6644.03 |
| 1494288000000 | 6687.33 |
| 1494374400000 | 6747.58 |
| 1494460800000 | 6762.55 |
| 1494547200000 | 6731.54 |
| 1494806400000 | 6770.72 |
| 1494892800000 | 6800.82 |
| 1494979200000 | 6776.67 |
| 1495065600000 | 6669.71 |
| 1495152000000 | 6756.44 |
| 1495411200000 | 6819.73 |
| 1495497600000 | 6861.38 |
| 1495584000000 | 6818.19 |
| 1495670400000 | 6853.62 |
| 1495756800000 | 6838.48 |
| 1496016000000 | 6813.93 |
| 1496102400000 | 6805.42 |
| 1496188800000 | 6796.31 |
| 1496275200000 | 6809.5 |
| 1496361600000 | 6898.8 |
| 1496620800000 | 6855.14 |
| 1496707200000 | 6852.87 |
| 1496793600000 | 6805.46 |
| 1496880000000 | 6807.9 |
| 1496966400000 | 6811.71 |
| 1497225600000 | 6836.64 |
| 1497312000000 | 6871.65 |
| 1497398400000 | 6919.57 |
| 1497484800000 | 6774.17 |
| 1497571200000 | 6783.77 |
| 1497830400000 | 6833.8 |
| 1497916800000 | 6778.08 |
| 1498003200000 | 6766.57 |
| 1498089600000 | 6759.95 |
| 1498176000000 | 6804.51 |
| 1498435200000 | 6870.86 |
| 1498521600000 | 6940.73 |
| 1498608000000 | 6950.65 |
| 1498694400000 | 6944.36 |
| 1498780800000 | 6955.07 |
| 1499040000000 | 6947.18 |
| 1499126400000 | 6933.87 |
| 1499212800000 | 6909.23 |
| 1499299200000 | 6942.27 |
| 1499385600000 | 6895.53 |
| 1499644800000 | 6956.14 |
| 1499731200000 | 6974.2 |
| 1499817600000 | 7093.11 |
| 1499904000000 | 7128.47 |
| 1499990400000 | 7202.92 |
| 1500249600000 | 7271.78 |
| 1500336000000 | 7286.9 |
| 1500422400000 | 7317.6 |
| 1500508800000 | 7332.57 |
| 1500595200000 | 7311.67 |
| 1500854400000 | 7269.16 |
| 1500940800000 | 7245.8 |
| 1501027200000 | 7241.82 |
| 1501113600000 | 7293.14 |
| 1501200000000 | 7296.86 |
| 1501459200000 | 7274.28 |
| 1501545600000 | 7285.52 |
| 1501632000000 | 7317.72 |
| 1501718400000 | 7331.58 |
| 1501804800000 | 7353.62 |
| 1502064000000 | 7424.36 |
| 1502150400000 | 7424.54 |
| 1502236800000 | 7390.25 |
| 1502323200000 | 7360.87 |
| 1502409600000 | 7309.12 |
| 1502668800000 | 7400.63 |
| 1502755200000 | 7326.94 |
| 1502841600000 | 7386.64 |
| 1502928000000 | 7375.92 |
| 1503014400000 | 7352.86 |
| 1503273600000 | 7430.37 |
| 1503360000000 | 7415.61 |
| 1503446400000 | 7418.09 |
| 1503532800000 | 7477.58 |
| 1503619200000 | 7534.9 |
| 1503878400000 | 7629.69 |
| 1503964800000 | 7567.17 |
| 1504051200000 | 7577.12 |
| 1504137600000 | 7596.34 |
| 1504224000000 | 7602.74 |
| 1504483200000 | 7566.09 |
| 1504569600000 | 7591.4 |
| 1504656000000 | 7605.72 |
| 1504742400000 | 7636.26 |
| 1504828800000 | 7605.38 |
| 1505088000000 | 7622.87 |
| 1505174400000 | 7644.63 |
| 1505260800000 | 7576.38 |
| 1505347200000 | 7518.94 |
| 1505433600000 | 7523.69 |
| 1505692800000 | 7464.38 |
| 1505779200000 | 7468.53 |
| 1505865600000 | 7501.39 |
| 1505952000000 | 7431.7 |
| 1506038400000 | 7514.62 |
| 1506297600000 | 7321.76 |
| 1506384000000 | 7282.02 |
| 1506470400000 | 7213.38 |
| 1506556800000 | 7309.9 |
| 1506643200000 | 7353.89 |
| 1506902400000 | 7333.67 |
| 1506988800000 | 7356.07 |
| 1507075200000 | 7338.31 |
| 1507161600000 | 7300.27 |
| 1507248000000 | 7256.47 |
| 1507507200000 | 7217.91 |
| 1507593600000 | 7304.02 |
| 1507680000000 | 7329.79 |
| 1507766400000 | 7356.32 |
| 1507852800000 | 7384.46 |
| 1508112000000 | 7388.48 |
| 1508198400000 | 7299.05 |
| 1508284800000 | 7276.5 |
| 1508371200000 | 7266.08 |
| 1508457600000 | 7215.81 |
| 1508716800000 | 7169.89 |
| 1508803200000 | 7146.69 |
| 1508889600000 | 7226.69 |
| 1508976000000 | 7163.66 |
| 1509062400000 | 7166.07 |
| 1509321600000 | 7241.71 |
| 1509408000000 | 7279.55 |
| 1509494400000 | 7292.92 |
| 1509580800000 | 7268.25 |
| 1509667200000 | 7182.96 |
| 1509926400000 | 7249.81 |
| 1510012800000 | 7218.88 |
| 1510099200000 | 7216.52 |
| 1510185600000 | 7200.03 |
| 1510272000000 | 7164.17 |
| 1510531200000 | 7056.25 |
| 1510617600000 | 7043.54 |
| 1510704000000 | 6972.99 |
| 1510790400000 | 6965.85 |
| 1510876800000 | 6997.41 |
| 1511136000000 | 6997.88 |
| 1511222400000 | 7062.61 |
| 1511308800000 | 7093.56 |
| 1511395200000 | 7110.91 |
| 1511481600000 | 7128.61 |
| 1511740800000 | 7164.61 |
| 1511827200000 | 7058.74 |
| 1511913600000 | 7023.47 |
| 1512000000000 | 7056.12 |
| 1512086400000 | 7068.68 |
| 1512345600000 | 7058.7 |
| 1512432000000 | 7060.11 |
| 1512518400000 | 7054.74 |
| 1512604800000 | 7055.59 |
| 1512691200000 | 7117.23 |
| 1512950400000 | 7176.91 |
| 1513036800000 | 7185.04 |
| 1513123200000 | 7229.03 |
| 1513209600000 | 7297.61 |
| 1513296000000 | 7312.73 |
| 1513555200000 | 7420.19 |
| 1513641600000 | 7409.02 |
| 1513728000000 | 7435.77 |
| 1513814400000 | 7461.11 |
| 1513900800000 | 7463.43 |
| 1514160000000 | 7463.39 |
| 1514246400000 | 7476.56 |
| 1514332800000 | 7532.34 |
| 1514419200000 | 7579.1 |
| 1514505600000 | 7612.05 |
| 1514851200000 | 7732.83 |
| 1514937600000 | 7768.52 |
| 1515024000000 | 7952.58 |
| 1515110400000 | 7980.42 |
| 1515369600000 | 7960.65 |
| 1515456000000 | 7881.44 |
| 1515542400000 | 7858.65 |
| 1515628800000 | 7980.9 |
| 1515715200000 | 8051.87 |
| 1515974400000 | 7998.21 |
| 1516060800000 | 8060.73 |
| 1516147200000 | 8058.25 |
| 1516233600000 | 8094.74 |
| 1516320000000 | 8055.06 |
| 1516579200000 | 8159.04 |
| 1516665600000 | 8228.36 |
| 1516752000000 | 8276.29 |
| 1516838400000 | 8273.4 |
| 1516924800000 | 8266.3 |
| 1517184000000 | 8242.39 |
| 1517270400000 | 8179.85 |
| 1517356800000 | 8228.92 |
| 1517443200000 | 8252.22 |
| 1517529600000 | 8143.21 |
| 1517788800000 | 8061.21 |
| 1517875200000 | 7827.19 |
| 1517961600000 | 7937.94 |
| 1518048000000 | 7805.92 |
| 1518134400000 | 7662.8 |
| 1518393600000 | 7707.93 |
| 1518480000000 | 7748.6 |
| 1518566400000 | 7811.27 |
| 1518652800000 | 7964.5 |
| 1518739200000 | 8020.05 |
| 1518998400000 | 7976.29 |
| 1519084800000 | 7860.2 |
| 1519171200000 | 7877.28 |
| 1519257600000 | 7919.38 |
| 1519344000000 | 7930.21 |
| 1519603200000 | 7962.21 |
| 1519689600000 | 7914.67 |
| 1519776000000 | 7815.99 |
| 1519862400000 | 7766.77 |
| 1519948800000 | 7682.16 |
| 1520208000000 | 7700.24 |
| 1520294400000 | 7740.94 |
| 1520380800000 | 7791.69 |
| 1520467200000 | 7750.65 |
| 1520553600000 | 7816.25 |
| 1520812800000 | 7851.45 |
| 1520899200000 | 7844.62 |
| 1520985600000 | 7735.6 |
| 1521072000000 | 7646.84 |
| 1521158400000 | 7573.74 |
| 1521417600000 | 7481.44 |
| 1521504000000 | 7526.8 |
| 1521590400000 | 7567.55 |
| 1521676800000 | 7490.94 |
| 1521763200000 | 7459.23 |
| 1522022400000 | 7426.66 |
| 1522108800000 | 7452.45 |
| 1522195200000 | 7344.03 |
| 1522281600000 | 7399.35 |
| 1522368000000 | 7400.56 |
| 1522627200000 | 7394.71 |
| 1522713600000 | 7419.32 |
| 1522800000000 | 7411.7 |
| 1522886400000 | 7499.67 |
| 1522972800000 | 7509.66 |
| 1523232000000 | 7238.87 |
| 1523318400000 | 7126.79 |
| 1523404800000 | 7019.65 |
| 1523491200000 | 7186.82 |
| 1523577600000 | 7172.31 |
| 1523836800000 | 7233.61 |
| 1523923200000 | 7296.77 |
| 1524009600000 | 7461.9 |
| 1524096000000 | 7459.64 |
| 1524182400000 | 7372.34 |
| 1524441600000 | 7279.59 |
| 1524528000000 | 7253.92 |
| 1524614400000 | 7110.76 |
| 1524700800000 | 7079.72 |
| 1524787200000 | 7196.18 |
| 1525046400000 | 7179.04 |
| 1525132800000 | 7101.15 |
| 1525219200000 | 7049.06 |
| 1525305600000 | 6975.81 |
| 1525392000000 | 6940.53 |
| 1525651200000 | 6927.05 |
| 1525737600000 | 6842.26 |
| 1525824000000 | 6913.98 |
| 1525910400000 | 6983.97 |
| 1525996800000 | 7026.71 |
| 1526256000000 | 7047.89 |
| 1526342400000 | 6843.33 |
| 1526428800000 | 6852.11 |
| 1526515200000 | 6814.98 |
| 1526601600000 | 6745.7 |
| 1526860800000 | 6756.23 |
| 1526947200000 | 6798.28 |
| 1527033600000 | 6616.24 |
| 1527120000000 | 6640.99 |
| 1527206400000 | 6632.54 |
| 1527465600000 | 6689.33 |
| 1527552000000 | 6600.23 |
| 1527638400000 | 6646.86 |
| 1527724800000 | 6652.34 |
| 1527811200000 | 6673.1 |
| 1528070400000 | 6762.18 |
| 1528156800000 | 6763.88 |
| 1528243200000 | 6773.71 |
| 1528329600000 | 6837.27 |
| 1528416000000 | 6719.79 |
| 1528675200000 | 6723.74 |
| 1528761600000 | 6691.96 |
| 1528848000000 | 6681.82 |
| 1528934400000 | 6674.09 |
| 1529020800000 | 6557.93 |
| 1529280000000 | 6519.09 |
| 1529366400000 | 6444.05 |
| 1529452800000 | 6499.43 |
| 1529539200000 | 6529.75 |
| 1529625600000 | 6608.1 |
| 1529884800000 | 6612.63 |
| 1529971200000 | 6561.82 |
| 1530057600000 | 6562.55 |
| 1530144000000 | 6460.83 |
| 1530230400000 | 6551.48 |
| 1530489600000 | 6490.86 |
| 1530576000000 | 6497.09 |
| 1530662400000 | 6559.16 |
| 1530748800000 | 6654.15 |
| 1530835200000 | 6651.61 |
| 1531094400000 | 6733.2 |
| 1531180800000 | 6703.71 |
| 1531267200000 | 6607.46 |
| 1531353600000 | 6567.8 |
| 1531440000000 | 6622.71 |
| 1531699200000 | 6657.25 |
| 1531785600000 | 6678.26 |
| 1531872000000 | 6674.34 |
| 1531958400000 | 6586.62 |
| 1532044800000 | 6595.98 |
| 1532304000000 | 6628.15 |
| 1532390400000 | 6642.84 |
| 1532476800000 | 6671.64 |
| 1532563200000 | 6731.78 |
| 1532649600000 | 6746.29 |
| 1532908800000 | 6804.57 |
| 1532995200000 | 6765.45 |
| 1533081600000 | 6744.95 |
| 1533168000000 | 6601.1 |
| 1533254400000 | 6642.91 |
| 1533513600000 | 6578.26 |
| 1533600000000 | 6646.92 |
| 1533686400000 | 6605.51 |
| 1533772800000 | 6485.31 |
| 1533859200000 | 6160.29 |
| 1534118400000 | 6048.24 |
| 1534204800000 | 6145.9 |
| 1534291200000 | 6113.41 |
| 1534377600000 | 6115.79 |
| 1534464000000 | 6047.4 |
| 1534723200000 | 6095.34 |
| 1534809600000 | 6164.45 |
| 1534896000000 | 6164.89 |
| 1534982400000 | 6165.33 |
| 1535068800000 | 6207.77 |
| 1535328000000 | 6308.65 |
| 1535414400000 | 6340.9 |
| 1535500800000 | 6335.6 |
| 1535587200000 | 6189.25 |
| 1535673600000 | 6188.75 |
| 1535932800000 | 6166.74 |
| 1536019200000 | 6057.93 |
| 1536105600000 | 5979.74 |
| 1536192000000 | 5944.83 |
| 1536278400000 | 5928.84 |
| 1536537600000 | 5940.68 |
| 1536624000000 | 5956.38 |
| 1536710400000 | 6000.74 |
| 1536796800000 | 6057.75 |
| 1536883200000 | 6091.61 |
| 1537142400000 | 6092.78 |
| 1537228800000 | 6144.53 |
| 1537315200000 | 6203.57 |
| 1537401600000 | 6217.04 |
| 1537488000000 | 6298.56 |
| 1537747200000 | 6314.53 |
| 1537833600000 | 6324.41 |
| 1537920000000 | 6304.49 |
| 1538006400000 | 6350.97 |
| 1538092800000 | 6240.8 |
| 1538352000000 | 6217.28 |
| 1538438400000 | 6167.3 |
| 1538524800000 | 6137.68 |
| 1538611200000 | 6034.25 |
| 1538697600000 | 6015.65 |
| 1538956800000 | 5914.72 |
| 1539043200000 | 5872.16 |
| 1539129600000 | 5848.37 |
| 1539216000000 | 5815.09 |
| 1539302400000 | 5905.11 |
| 1539561600000 | 5960.38 |
| 1539648000000 | 6056.22 |
| 1539734400000 | 6053.96 |
| 1539820800000 | 5963.63 |
| 1539907200000 | 5923.86 |
| 1540166400000 | 5932.55 |
| 1540252800000 | 5817.42 |
| 1540339200000 | 5852.22 |
| 1540425600000 | 5864.11 |
| 1540512000000 | 5759.66 |
| 1540771200000 | 5817.25 |
| 1540857600000 | 5839.42 |
| 1540944000000 | 5846.9 |
| 1541030400000 | 5868.09 |
| 1541116800000 | 5902.96 |
| 1541376000000 | 5959.62 |
| 1541462400000 | 6005.05 |
| 1541548800000 | 6082.21 |
| 1541635200000 | 6030.31 |
| 1541721600000 | 5909.05 |
| 1541980800000 | 5813.6 |
| 1542067200000 | 5812.24 |
| 1542153600000 | 5845.22 |
| 1542240000000 | 5855.57 |
| 1542326400000 | 5820.79 |
| 1542585600000 | 5831.79 |
| 1542672000000 | 5686.9 |
| 1542758400000 | 5777.84 |
| 1542844800000 | 5833.06 |
| 1542931200000 | 5815.15 |
| 1543190400000 | 5764.07 |
| 1543276800000 | 5753.6 |
| 1543363200000 | 5771.1 |
| 1543449600000 | 5941.76 |
| 1543536000000 | 5916.09 |
| 1543795200000 | 6027.63 |
| 1543881600000 | 5985.79 |
| 1543968000000 | 5996.04 |
| 1544054400000 | 5904.46 |
| 1544140800000 | 5907.11 |
| 1544400000000 | 5801.34 |
| 1544486400000 | 5762.66 |
| 1544572800000 | 5826.79 |
| 1544659200000 | 5884.49 |
| 1544745600000 | 5836.09 |
| 1545004800000 | 5798.88 |
| 1545091200000 | 5841.78 |
| 1545177600000 | 5903.39 |
| 1545264000000 | 5830.79 |
| 1545350400000 | 5741.18 |
| 1545609600000 | 5732.2 |
| 1545696000000 | 5718.41 |
| 1545782400000 | 5706.45 |
| 1545868800000 | 5653.79 |
| 1545955200000 | 5693.27 |
| 1546214400000 | 5732.48 |
| 1546387200000 | 5708.85 |
| 1546473600000 | 5712.45 |
| 1546560000000 | 5848.45 |
| 1546819200000 | 5928.6 |
| 1546905600000 | 5891.47 |
| 1546992000000 | 5993.26 |
| 1547078400000 | 6005.83 |
| 1547164800000 | 6010.13 |
| 1547424000000 | 5979.87 |
| 1547510400000 | 5981.93 |
| 1547596800000 | 6038.54 |
| 1547683200000 | 6020.59 |
| 1547769600000 | 6110.7 |
| 1548028800000 | 6077.85 |
| 1548115200000 | 6073.83 |
| 1548201600000 | 6163.44 |
| 1548288000000 | 6170.18 |
| 1548374400000 | 6176.65 |
| 1548633600000 | 6129.37 |
| 1548720000000 | 6147.25 |
| 1548806400000 | 6151.49 |
| 1548892800000 | 6237.41 |
| 1548979200000 | 6253.84 |
| 1549238400000 | 6231.63 |
| 1549324800000 | 6272.99 |
| 1549411200000 | 6254.16 |
| 1549497600000 | 6168.07 |
| 1549584000000 | 6163.38 |
| 1549843200000 | 6154.93 |
| 1549929600000 | 6177.86 |
| 1550016000000 | 6085.36 |
| 1550102400000 | 6011.21 |
| 1550188800000 | 6073.48 |
| 1550448000000 | 6101.51 |
| 1550534400000 | 6106.81 |
| 1550620800000 | 6165.18 |
| 1550707200000 | 6187.67 |
| 1550793600000 | 6213.72 |
| 1551052800000 | 6289.05 |
| 1551139200000 | 6275.22 |
| 1551225600000 | 6235.76 |
| 1551312000000 | 6266.65 |
| 1551398400000 | 6263.17 |
| 1551657600000 | 6227.98 |
| 1551744000000 | 6185.43 |
| 1551830400000 | 6231.26 |
| 1551916800000 | 6159.02 |
| 1552003200000 | 6102.93 |
| 1552262400000 | 6114.56 |
| 1552348800000 | 6188.17 |
| 1552435200000 | 6230.55 |
| 1552521600000 | 6226.48 |
| 1552608000000 | 6315.46 |
| 1552867200000 | 6374.01 |
| 1552953600000 | 6343.49 |
| 1553040000000 | 6331.86 |
| 1553126400000 | 6363.08 |
| 1553212800000 | 6199.43 |
| 1553472000000 | 6249.24 |
| 1553558400000 | 6222.01 |
| 1553644800000 | 6156 |
| 1553731200000 | 6143.55 |
| 1553817600000 | 6130.02 |
| 1554076800000 | 6239.97 |
| 1554163200000 | 6264.8 |
| 1554249600000 | 6316.65 |
| 1554336000000 | 6281.46 |
| 1554422400000 | 6273.58 |
| 1554681600000 | 6260.07 |
| 1554768000000 | 6307.59 |
| 1554854400000 | 6326.67 |
| 1554940800000 | 6322.18 |
| 1555027200000 | 6324.56 |
| 1555286400000 | 6316.36 |
| 1555372800000 | 6350.8 |
| 1555459200000 | 6402.52 |
| 1555545600000 | 6374.58 |
| 1555632000000 | 6378.16 |
| 1555891200000 | 6379.22 |
| 1555977600000 | 6391.18 |
| 1556064000000 | 6368.99 |
| 1556150400000 | 6330.14 |
| 1556236800000 | 6329.66 |
| 1556496000000 | 6307.95 |
| 1556582400000 | 6328.33 |
| 1556668800000 | 6335.6 |
| 1556755200000 | 6277.26 |
| 1556841600000 | 6300.61 |
| 1557100800000 | 6222.47 |
| 1557187200000 | 6156.06 |
| 1557273600000 | 6117.6 |
| 1557360000000 | 6033.43 |
| 1557446400000 | 6016.79 |
| 1557705600000 | 5951.44 |
| 1557792000000 | 5954.83 |
| 1557878400000 | 5955.59 |
| 1557964800000 | 5963.65 |
| 1558051200000 | 5950.96 |
| 1558310400000 | 5933.88 |
| 1558396800000 | 5964.48 |
| 1558483200000 | 5967.55 |
| 1558569600000 | 5903.74 |
| 1558656000000 | 5968.65 |
| 1558915200000 | 6064.45 |
| 1559001600000 | 6096.84 |
| 1559088000000 | 6089.19 |
| 1559174400000 | 6213.89 |
| 1559260800000 | 6264.92 |
| 1559520000000 | 6284.93 |
| 1559606400000 | 6223.04 |
| 1559692800000 | 6260.9 |
| 1559779200000 | 6304.72 |
| 1559865600000 | 6386.36 |
| 1560124800000 | 6468.21 |
| 1560211200000 | 6472.49 |
| 1560297600000 | 6452.03 |
| 1560384000000 | 6433.57 |
| 1560470400000 | 6402.21 |
| 1560729600000 | 6414.44 |
| 1560816000000 | 6501.75 |
| 1560902400000 | 6510.19 |
| 1560988800000 | 6591.66 |
| 1561075200000 | 6576.53 |
| 1561334400000 | 6662.01 |
| 1561420800000 | 6622.46 |
| 1561507200000 | 6654.34 |
| 1561593600000 | 6693.37 |
| 1561680000000 | 6724.87 |
| 1561939200000 | 6756.02 |
| 1562025600000 | 6746.51 |
| 1562112000000 | 6790.47 |
| 1562198400000 | 6829.23 |
| 1562284800000 | 6803.19 |
| 1562544000000 | 6720.21 |
| 1562630400000 | 6577.59 |
| 1562716800000 | 6671.9 |
| 1562803200000 | 6654.18 |
| 1562889600000 | 6611.23 |
| 1563148800000 | 6661.46 |
| 1563235200000 | 6630.31 |
| 1563321600000 | 6623.69 |
| 1563408000000 | 6663.03 |
| 1563494400000 | 6683.21 |
| 1563753600000 | 6626.45 |
| 1563840000000 | 6612.6 |
| 1563926400000 | 6650.42 |
| 1564012800000 | 6684.85 |
| 1564099200000 | 6653.25 |
| 1564358400000 | 6665.59 |
| 1564444800000 | 6656.62 |
| 1564531200000 | 6675.66 |
| 1564617600000 | 6576.99 |
| 1564704000000 | 6444.17 |
| 1564963200000 | 6291.15 |
| 1565049600000 | 6304.98 |
| 1565136000000 | 6252.59 |
| 1565222400000 | 6291.14 |
| 1565308800000 | 6255 |
| 1565568000000 | 6222.12 |
| 1565654400000 | 6202.53 |
| 1565740800000 | 6022.37 |
| 1565827200000 | 5986.93 |
| 1565913600000 | 5945.42 |
| 1566172800000 | 6026.15 |
| 1566259200000 | 6019.48 |
| 1566345600000 | 6064.63 |
| 1566432000000 | 6080.48 |
| 1566518400000 | 6062.26 |
| 1566777600000 | 6060.48 |
| 1566864000000 | 6056.46 |
| 1566950400000 | 6061.51 |
| 1567036800000 | 6158.72 |
| 1567123200000 | 6240.51 |
| 1567382400000 | 6223.13 |
| 1567468800000 | 6177.98 |
| 1567555200000 | 6255.53 |
| 1567641600000 | 6320.44 |
| 1567728000000 | 6317.19 |
| 1567987200000 | 6336.96 |
| 1568073600000 | 6312.88 |
| 1568160000000 | 6338.62 |
| 1568246400000 | 6377.84 |
| 1568332800000 | 6450.01 |
| 1568592000000 | 6495.4 |
| 1568678400000 | 6438.32 |
| 1568764800000 | 6447.31 |
| 1568851200000 | 6426.58 |
| 1568937600000 | 6354.7 |
| 1569196800000 | 6299.47 |
| 1569283200000 | 6335.42 |
| 1569369600000 | 6281.77 |
| 1569456000000 | 6317.3 |
| 1569542400000 | 6348.64 |
| 1569801600000 | 6303.65 |
| 1569888000000 | 6235.61 |
| 1569974400000 | 6140.26 |
| 1570060800000 | 6109.67 |
| 1570147200000 | 6133.1 |
| 1570406400000 | 6111.38 |
| 1570492800000 | 6056.36 |
| 1570579200000 | 6090.74 |
| 1570665600000 | 6133.25 |
| 1570752000000 | 6222.96 |
| 1571011200000 | 6183.22 |
| 1571097600000 | 6227.04 |
| 1571184000000 | 6279.07 |
| 1571270400000 | 6343.5 |
| 1571356800000 | 6358.13 |
| 1571616000000 | 6360.98 |
| 1571702400000 | 6416.82 |
| 1571788800000 | 6398.5 |
| 1571875200000 | 6409.84 |
| 1571961600000 | 6384.22 |
| 1572220800000 | 6422.62 |
| 1572307200000 | 6501.06 |
| 1572393600000 | 6541.47 |
| 1572480000000 | 6532.74 |
| 1572566400000 | 6577.3 |
| 1572825600000 | 6629.3 |
| 1572912000000 | 6609.78 |
| 1572998400000 | 6582.12 |
| 1573084800000 | 6673.03 |
| 1573171200000 | 6581.96 |
| 1573430400000 | 6552.13 |
| 1573516800000 | 6609.76 |
| 1573603200000 | 6594.96 |
| 1573689600000 | 6621.76 |
| 1573776000000 | 6669.56 |
| 1574035200000 | 6694.56 |
| 1574121600000 | 6709.93 |
| 1574208000000 | 6678.21 |
| 1574294400000 | 6661.67 |
| 1574380800000 | 6683.35 |
| 1574640000000 | 6684.13 |
| 1574726400000 | 6628.46 |
| 1574812800000 | 6629.31 |
| 1574899200000 | 6643.47 |
| 1574985600000 | 6648.51 |
| 1575244800000 | 6632.83 |
| 1575331200000 | 6543.72 |
| 1575417600000 | 6602.62 |
| 1575504000000 | 6603.33 |
| 1575590400000 | 6604.93 |
| 1575849600000 | 6591.36 |
| 1575936000000 | 6585.2 |
| 1576022400000 | 6668.21 |
| 1576108800000 | 6775.53 |
| 1576195200000 | 6823.2 |
| 1576454400000 | 6807.98 |
| 1576540800000 | 6859.21 |
| 1576627200000 | 6861.37 |
| 1576713600000 | 6882.66 |
| 1576800000000 | 6850.7 |
| 1577059200000 | 6924.35 |
| 1577145600000 | 6936.37 |
| 1577232000000 | 6939.89 |
| 1577318400000 | 6939.16 |
| 1577404800000 | 7001.44 |
| 1577664000000 | 7030.58 |
| 1577750400000 | 7041.79 |
| 1577923200000 | 7112.98 |
| 1578009600000 | 7057.32 |
| 1578268800000 | 7052.39 |
| 1578355200000 | 7008.49 |
| 1578441600000 | 7004.81 |
| 1578528000000 | 7130.71 |
| 1578614400000 | 7182.26 |
| 1578873600000 | 7232.12 |
| 1578960000000 | 7232.04 |
| 1579046400000 | 7239.93 |
| 1579132800000 | 7251.57 |
| 1579219200000 | 7273.37 |
| 1579478400000 | 7331.07 |
| 1579564800000 | 7303.84 |
| 1579651200000 | 7274.79 |
| 1579737600000 | 7233.42 |
| 1579824000000 | 7227.06 |
| 1580083200000 | 7025.08 |
| 1580169600000 | 7033.75 |
| 1580256000000 | 7050.67 |
| 1580342400000 | 7013.28 |
| 1580428800000 | 6948.12 |
| 1580688000000 | 6955.78 |
| 1580774400000 | 7079.72 |
| 1580860800000 | 7111.37 |
| 1580947200000 | 7079.41 |
| 1581033600000 | 6998.59 |
| 1581292800000 | 6938.3 |
| 1581379200000 | 7007.62 |
| 1581465600000 | 7027.07 |
| 1581552000000 | 7026.55 |
| 1581638400000 | 7028.32 |
| 1581897600000 | 7052.74 |
| 1581984000000 | 6965.1 |
| 1582070400000 | 7011.65 |
| 1582156800000 | 6957.09 |
| 1582243200000 | 6915.2 |
| 1582502400000 | 6619.58 |
| 1582588800000 | 6527.88 |
| 1582675200000 | 6466.46 |
| 1582761600000 | 6198.51 |
| 1582848000000 | 5839.3 |
| 1583107200000 | 5960.05 |
| 1583193600000 | 6281.61 |
| 1583280000000 | 6222.62 |
| 1583366400000 | 6101.85 |
| 1583452800000 | 5860.43 |
| 1583712000000 | 5342.63 |
| 1583798400000 | 5372.97 |
| 1583884800000 | 5194.46 |
| 1583971200000 | 4545.08 |
| 1584057600000 | 4666.2 |
| 1584316800000 | 4471.42 |
| 1584403200000 | 4441.1 |
| 1584489600000 | 4118.7 |
| 1584576000000 | 4233.14 |
| 1584662400000 | 4340.5 |
| 1584921600000 | 4187.68 |
| 1585008000000 | 4429.63 |
| 1585094400000 | 4481.46 |
| 1585180800000 | 4679.61 |
| 1585267200000 | 4537.27 |
| 1585526400000 | 4569.9 |
| 1585612800000 | 4716.22 |
| 1585699200000 | 4574.33 |
| 1585785600000 | 4620.32 |
| 1585872000000 | 4676.63 |
| 1586131200000 | 4921.9 |
| 1586217600000 | 4994.9 |
| 1586304000000 | 5037.72 |
| 1586390400000 | 5201.99 |
| 1586476800000 | 5192.9 |
| 1586736000000 | 5136.76 |
| 1586822400000 | 5257.37 |
| 1586908800000 | 5004.8 |
| 1586995200000 | 5004.93 |
| 1587081600000 | 5078.49 |
| 1587340800000 | 5056.35 |
| 1587427200000 | 4871.78 |
| 1587513600000 | 4962.14 |
| 1587600000000 | 5102.08 |
| 1587686400000 | 5041.27 |
| 1587945600000 | 5111.55 |
| 1588032000000 | 5177.92 |
| 1588118400000 | 5286.98 |
| 1588204800000 | 5245.77 |
| 1588291200000 | 5207.41 |
| 1588550400000 | 5114.29 |
| 1588636800000 | 5167.39 |
| 1588723200000 | 5068.58 |
| 1588809600000 | 5086.37 |
| 1588896000000 | 5144.35 |
| 1589155200000 | 5102 |
| 1589241600000 | 5160.42 |
| 1589328000000 | 5077.19 |
| 1589414400000 | 5004.04 |
| 1589500800000 | 4990.95 |
| 1589760000000 | 5152.75 |
| 1589846400000 | 5198.82 |
| 1589932800000 | 5308.02 |
| 1590019200000 | 5287.92 |
| 1590105600000 | 5246.99 |
| 1590364800000 | 5311.8 |
| 1590451200000 | 5499.41 |
| 1590537600000 | 5504.95 |
| 1590624000000 | 5605.13 |
| 1590710400000 | 5548.63 |
| 1590969600000 | 5650.52 |
| 1591056000000 | 5756.23 |
| 1591142400000 | 5831.89 |
| 1591228800000 | 5860.23 |
| 1591315200000 | 5957.09 |
| 1591574400000 | 5939.81 |
| 1591660800000 | 5941.49 |
| 1591747200000 | 5926.71 |
| 1591833600000 | 5847.7 |
| 1591920000000 | 5791.05 |
| 1592179200000 | 5715.17 |
| 1592265600000 | 5828.19 |
| 1592352000000 | 5828.67 |
| 1592438400000 | 5797.95 |
| 1592524800000 | 5828.98 |
| 1592784000000 | 5911.5 |
| 1592870400000 | 5978.55 |
| 1592956800000 | 5912.4 |
| 1593043200000 | 5849.21 |
| 1593129600000 | 5765.75 |
| 1593388800000 | 5784.36 |
| 1593475200000 | 5739.26 |
| 1593561600000 | 5768.98 |
| 1593648000000 | 5897.07 |
| 1593734400000 | 5881.98 |
| 1593993600000 | 5969.45 |
| 1594080000000 | 5919.6 |
| 1594166400000 | 5893.98 |
| 1594252800000 | 5856.42 |
| 1594339200000 | 5865.9 |
| 1594598400000 | 5835.74 |
| 1594684800000 | 5772.3 |
| 1594771200000 | 5834.4 |
| 1594857600000 | 5859.22 |
| 1594944000000 | 5846.81 |
| 1595203200000 | 5983.54 |
| 1595289600000 | 6032.97 |
| 1595376000000 | 6086.14 |
| 1595462400000 | 6058.04 |
| 1595548800000 | 6027.16 |
| 1595808000000 | 6099.35 |
| 1595894400000 | 6030.45 |
| 1595980800000 | 6082.56 |
| 1596067200000 | 5978.33 |
| 1596153600000 | 5990.63 |
| 1596412800000 | 6068.66 |
| 1596499200000 | 6111.2 |
| 1596585600000 | 6208.36 |
| 1596672000000 | 6141.76 |
| 1596758400000 | 6123.89 |
| 1597017600000 | 6087.61 |
| 1597104000000 | 6157.21 |
| 1597190400000 | 6175.27 |
| 1597276800000 | 6238.03 |
| 1597363200000 | 6212.68 |
| 1597622400000 | 6196.09 |
| 1597708800000 | 6216.76 |
| 1597795200000 | 6246.67 |
| 1597881600000 | 6133.75 |
| 1597968000000 | 6085.34 |
| 1598227200000 | 6135.95 |
| 1598313600000 | 6099.52 |
| 1598400000000 | 6150.46 |
| 1598486400000 | 6150.67 |
| 1598572800000 | 6151.63 |
| 1598832000000 | 6123.36 |
| 1598918400000 | 6151.17 |
| 1599004800000 | 6032.32 |
| 1599091200000 | 6000.86 |
| 1599177600000 | 5942.71 |
| 1599436800000 | 5994.53 |
| 1599523200000 | 5893.31 |
| 1599609600000 | 5953.74 |
| 1599696000000 | 5998.97 |
| 1599782400000 | 6004.32 |
| 1600041600000 | 6042.91 |
| 1600128000000 | 6027.15 |
| 1600214400000 | 6024.66 |
| 1600300800000 | 6061.74 |
| 1600387200000 | 6073.58 |
| 1600646400000 | 5843.51 |
| 1600732800000 | 6017.17 |
| 1600819200000 | 5978.82 |
| 1600905600000 | 5844.31 |
| 1600992000000 | 5844.46 |
| 1601251200000 | 5894.62 |
| 1601337600000 | 5889.49 |
| 1601424000000 | 5950.7 |
| 1601510400000 | 5936.33 |
| 1601596800000 | 5858 |
| 1601856000000 | 5937.32 |
| 1601942400000 | 5929.7 |
| 1602028800000 | 5837.79 |
| 1602115200000 | 5844.41 |
| 1602201600000 | 5882.92 |
| 1602460800000 | 5910.78 |
| 1602547200000 | 5882.88 |
| 1602633600000 | 5876.85 |
| 1602720000000 | 5734.67 |
| 1602806400000 | 5726.55 |
| 1603065600000 | 5736.71 |
| 1603152000000 | 5754.46 |
| 1603238400000 | 5794.39 |
| 1603324800000 | 5788.6 |
| 1603411200000 | 5794.7 |
| 1603670400000 | 5716.05 |
| 1603756800000 | 5661.13 |
| 1603843200000 | 5463.02 |
| 1603929600000 | 5411.21 |
| 1604016000000 | 5361.23 |
| 1604275200000 | 5358.6 |
| 1604361600000 | 5525.68 |
| 1604448000000 | 5646.24 |
| 1604534400000 | 5834.73 |
| 1604620800000 | 5900.45 |
| 1604880000000 | 6135.97 |
| 1604966400000 | 6052.44 |
| 1605052800000 | 6036.69 |
| 1605139200000 | 6050.81 |
| 1605225600000 | 6026.57 |
| 1605484800000 | 6194.7 |
| 1605571200000 | 6139.81 |
| 1605657600000 | 6220.35 |
| 1605744000000 | 6187.9 |
| 1605830400000 | 6192.71 |
| 1606089600000 | 6137.96 |
| 1606176000000 | 6274.91 |
| 1606262400000 | 6295.63 |
| 1606348800000 | 6377.01 |
| 1606435200000 | 6449.89 |
| 1606694400000 | 6398.9 |
| 1606780800000 | 6544.88 |
| 1606867200000 | 6583.75 |
| 1606953600000 | 6659.14 |
| 1607040000000 | 6722.82 |
| 1607299200000 | 6767.58 |
| 1607385600000 | 6828.84 |
| 1607472000000 | 6896.25 |
| 1607558400000 | 6950.38 |
| 1607644800000 | 6912.26 |
| 1607904000000 | 6877.85 |
| 1607990400000 | 6916.38 |
| 1608076800000 | 6995.56 |
| 1608163200000 | 7020.54 |
| 1608249600000 | 6941.13 |
| 1608508800000 | 6717.06 |
| 1608595200000 | 6746.27 |
| 1608681600000 | 6818.01 |
| 1608768000000 | 6857.29 |
| 1608854400000 | 6868.87 |
| 1609113600000 | 6972.14 |
| 1609200000000 | 6989.79 |
| 1609286400000 | 6983.85 |
| 1609372800000 | 6986.41 |
| 1609718400000 | 7083.6 |
| 1609804800000 | 7169.91 |
| 1609891200000 | 7137.02 |
| 1609977600000 | 7206.3 |
| 1610064000000 | 7251.74 |
| 1610323200000 | 7152.47 |
| 1610409600000 | 7175.96 |
| 1610496000000 | 7149.36 |
| 1610582400000 | 7166.19 |
| 1610668800000 | 7037.26 |
| 1610928000000 | 7063.22 |
| 1611014400000 | 7114.08 |
| 1611100800000 | 7172.81 |
| 1611187200000 | 7062.77 |
| 1611273600000 | 6929.52 |
| 1611532800000 | 6897.49 |
| 1611619200000 | 6954.18 |
| 1611705600000 | 6776.76 |
| 1611792000000 | 6802.47 |
| 1611878400000 | 6781.22 |
| 1612137600000 | 6779.05 |
| 1612224000000 | 6836.16 |
| 1612310400000 | 6815.08 |
| 1612396800000 | 6827.91 |
| 1612483200000 | 6917.01 |
| 1612742400000 | 6983.02 |
| 1612828800000 | 7010.3 |
| 1612915200000 | 6991.76 |
| 1613001600000 | 7038.72 |
| 1613088000000 | 7006.33 |
| 1613347200000 | 7114.21 |
| 1613433600000 | 7075.13 |
| 1613520000000 | 6973.2 |
| 1613606400000 | 6928.38 |
| 1613692800000 | 6993.13 |
| 1613952000000 | 6960.69 |
| 1614038400000 | 6938.45 |
| 1614124800000 | 6908.23 |
| 1614211200000 | 6932.59 |
| 1614297600000 | 6847.75 |
| 1614556800000 | 6942.98 |
| 1614643200000 | 7000.4 |
| 1614729600000 | 6971.61 |
| 1614816000000 | 6945.53 |
| 1614902400000 | 6859.11 |
| 1615161600000 | 6818.19 |
| 1615248000000 | 6903.1 |
| 1615334400000 | 6930.77 |
| 1615420800000 | 7022.63 |
| 1615507200000 | 7024.15 |
| 1615766400000 | 7043.3 |
| 1615852800000 | 7082.64 |
| 1615939200000 | 6970.74 |
| 1616025600000 | 7014.35 |
| 1616112000000 | 6933.95 |
| 1616371200000 | 6834.83 |
| 1616457600000 | 6732.54 |
| 1616544000000 | 6714.24 |
| 1616630400000 | 6649.98 |
| 1616716800000 | 6777.29 |
| 1616976000000 | 6815.96 |
| 1617062400000 | 6819.19 |
| 1617148800000 | 6906.98 |
| 1617235200000 | 6908.26 |
| 1617321600000 | 6924.83 |
| 1617580800000 | 6949.02 |
| 1617667200000 | 6942 |
| 1617753600000 | 6989.1 |
| 1617840000000 | 7039.19 |
| 1617926400000 | 6964.52 |
| 1618185600000 | 7001.86 |
| 1618272000000 | 7028.96 |
| 1618358400000 | 7141.57 |
| 1618444800000 | 7134.13 |
| 1618531200000 | 7194.87 |
| 1618790400000 | 7126.63 |
| 1618876800000 | 7101.94 |
| 1618963200000 | 7126.81 |
| 1619049600000 | 7211.44 |
| 1619136000000 | 7303.68 |
| 1619395200000 | 7409.05 |
| 1619481600000 | 7342.47 |
| 1619568000000 | 7346.86 |
| 1619654400000 | 7372.65 |
| 1619740800000 | 7292.72 |
| 1620000000000 | 7324.31 |
| 1620086400000 | 7312.43 |
| 1620172800000 | 7427.77 |
| 1620259200000 | 7496.93 |
| 1620345600000 | 7607.16 |
| 1620604800000 | 7605.82 |
| 1620691200000 | 7604.15 |
| 1620777600000 | 7528.04 |
| 1620864000000 | 7548.06 |
| 1620950400000 | 7533.78 |
| 1621209600000 | 7530.57 |
| 1621296000000 | 7620.03 |
| 1621382400000 | 7492.68 |
| 1621468800000 | 7540.49 |
| 1621555200000 | 7479.16 |
| 1621814400000 | 7533.51 |
| 1621900800000 | 7539.27 |
| 1621987200000 | 7548.36 |
| 1622073600000 | 7588.73 |
| 1622160000000 | 7649.19 |
| 1622419200000 | 7685.39 |
| 1622505600000 | 7744.85 |
| 1622592000000 | 7797.67 |
| 1622678400000 | 7781.12 |
| 1622764800000 | 7811.03 |
| 1623024000000 | 7839.86 |
| 1623110400000 | 7890.89 |
| 1623196800000 | 7898.8 |
| 1623283200000 | 7988.42 |
| 1623369600000 | 7965.58 |
| 1623628800000 | 7992.78 |
| 1623715200000 | 7874.72 |
| 1623801600000 | 7878.84 |
| 1623888000000 | 7747.44 |
| 1623974400000 | 7676.9 |
| 1624233600000 | 7722.53 |
| 1624320000000 | 7743.32 |
| 1624406400000 | 7798.53 |
| 1624492800000 | 7799.41 |
| 1624579200000 | 7820.71 |
| 1624838400000 | 7834.14 |
| 1624924800000 | 7726.65 |
| 1625011200000 | 7687.55 |
| 1625097600000 | 7707.52 |
| 1625184000000 | 7709.96 |
| 1625443200000 | 7736.18 |
| 1625529600000 | 7624.49 |
| 1625616000000 | 7651.31 |
| 1625702400000 | 7596.41 |
| 1625788800000 | 7703.26 |
| 1626048000000 | 7715.85 |
| 1626134400000 | 7758.71 |
| 1626220800000 | 7717.28 |
| 1626307200000 | 7673.13 |
| 1626393600000 | 7632.57 |
| 1626652800000 | 7404.42 |
| 1626739200000 | 7440.17 |
| 1626825600000 | 7541.19 |
| 1626912000000 | 7587.21 |
| 1626998400000 | 7601.67 |
| 1627257600000 | 7622.67 |
| 1627344000000 | 7644.57 |
| 1627430400000 | 7688.65 |
| 1627516800000 | 7872.18 |
| 1627603200000 | 7831.22 |
| 1627862400000 | 7920.47 |
| 1627948800000 | 7926.72 |
| 1628035200000 | 7949.23 |
| 1628121600000 | 7982.73 |
| 1628208000000 | 7894.42 |
| 1628467200000 | 7878.06 |
| 1628553600000 | 7890.74 |
| 1628640000000 | 7929.27 |
| 1628726400000 | 7965.49 |
| 1628812800000 | 7997.14 |
| 1629072000000 | 7971.22 |
| 1629158400000 | 7993.01 |
| 1629244800000 | 7925.86 |
| 1629331200000 | 7809.08 |
| 1629417600000 | 7769.74 |
| 1629676800000 | 7894.57 |
| 1629763200000 | 7959.71 |
| 1629849600000 | 7984.58 |
| 1629936000000 | 7943.33 |
| 1630022400000 | 8025.52 |
| 1630281600000 | 8120.94 |
| 1630368000000 | 8177.49 |
| 1630454400000 | 8226.35 |
| 1630540800000 | 8273.46 |
| 1630627200000 | 8262.66 |
| 1630886400000 | 8320.65 |
| 1630972800000 | 8239.29 |
| 1631059200000 | 8202.94 |
| 1631145600000 | 8189.13 |
| 1631232000000 | 8206.04 |
| 1631491200000 | 8291.78 |
| 1631577600000 | 8256.47 |
| 1631664000000 | 8255.74 |
| 1631750400000 | 8249.1 |
| 1631836800000 | 8186.84 |
| 1632096000000 | 7974.41 |
| 1632182400000 | 7994.79 |
| 1632268800000 | 8133.98 |
| 1632355200000 | 8171.55 |
| 1632441600000 | 8075.64 |
| 1632700800000 | 8128.95 |
| 1632787200000 | 8018.42 |
| 1632873600000 | 8025.15 |
| 1632960000000 | 8077.66 |
| 1633046400000 | 8039.14 |
| 1633305600000 | 8040.88 |
| 1633392000000 | 8145.21 |
| 1633478400000 | 8145.27 |
| 1633564800000 | 8296.01 |
| 1633651200000 | 8342.12 |
| 1633910400000 | 8436.04 |
| 1633996800000 | 8470.85 |
| 1634083200000 | 8385.16 |
| 1634169600000 | 8439.95 |
| 1634256000000 | 8481.34 |
| 1634515200000 | 8490.72 |
| 1634601600000 | 8548.81 |
| 1634688000000 | 8565.44 |
| 1634774400000 | 8466.28 |
| 1634860800000 | 8508.45 |
| 1635120000000 | 8553.78 |
| 1635206400000 | 8576.71 |
| 1635292800000 | 8463.01 |
| 1635379200000 | 8474.63 |
| 1635465600000 | 8358.82 |
| 1635724800000 | 8399.08 |
| 1635811200000 | 8381.18 |
| 1635897600000 | 8353.39 |
| 1635984000000 | 8432.47 |
| 1636070400000 | 8435.6 |
| 1636329600000 | 8518.66 |
| 1636416000000 | 8527.48 |
| 1636502400000 | 8431.01 |
| 1636588800000 | 8386.96 |
| 1636675200000 | 8193.8 |
| 1636934400000 | 8191.61 |
| 1637020800000 | 8112.04 |
| 1637107200000 | 8126.24 |
| 1637193600000 | 8001.81 |
| 1637280000000 | 7848.7 |
| 1637539200000 | 7651.23 |
| 1637625600000 | 7634.36 |
| 1637712000000 | 7657.09 |
| 1637798400000 | 7688.95 |
| 1637884800000 | 7375.45 |
| 1638144000000 | 7476.22 |
| 1638230400000 | 7532.3 |
| 1638316800000 | 7690.18 |
| 1638403200000 | 7719.36 |
| 1638489600000 | 7642.69 |
| 1638748800000 | 7605.92 |
| 1638835200000 | 7741.47 |
| 1638921600000 | 7738.56 |
| 1639008000000 | 7813.42 |
| 1639094400000 | 7793.65 |
| 1639353600000 | 7631.2 |
| 1639440000000 | 7604.68 |
| 1639526400000 | 7525.35 |
| 1639612800000 | 7721.49 |
| 1639699200000 | 7575.97 |
| 1639958400000 | 7493.64 |
| 1640044800000 | 7599.85 |
| 1640131200000 | 7678.44 |
| 1640217600000 | 7719.74 |
| 1640304000000 | 7740.93 |
| 1640563200000 | 7791.41 |
| 1640649600000 | 7829.92 |
| 1640736000000 | 7826.53 |
| 1640822400000 | 7831.59 |
| 1640908800000 | 7833.11 |
| 1641168000000 | 7916.62 |
| 1641254400000 | 7961.88 |
| 1641340800000 | 7925.28 |
| 1641427200000 | 7826.3 |
| 1641513600000 | 7909.78 |
| 1641772800000 | 7930.51 |
| 1641859200000 | 8088.27 |
| 1641945600000 | 8232.74 |
| 1642032000000 | 8034.28 |
| 1642118400000 | 7960.92 |
| 1642377600000 | 7963.96 |
| 1642464000000 | 7654.79 |
| 1642550400000 | 7728.33 |
| 1642636800000 | 7734.34 |
| 1642723200000 | 7567.83 |
| 1642982400000 | 7121 |
| 1643068800000 | 7138.93 |
| 1643155200000 | 7240.91 |
| 1643241600000 | 7367.68 |
| 1643328000000 | 7336.42 |
| 1643587200000 | 7455.04 |
| 1643673600000 | 7565.8 |
| 1643760000000 | 7653.59 |
| 1643846400000 | 7624.13 |
| 1643932800000 | 7599.33 |
| 1644192000000 | 7616.11 |
| 1644278400000 | 7774.71 |
| 1644364800000 | 7950.52 |
| 1644451200000 | 7974.74 |
| 1644537600000 | 7805.63 |
| 1644796800000 | 7530.36 |
| 1644883200000 | 7813.09 |
| 1644969600000 | 7907.11 |
| 1645056000000 | 7660.28 |
| 1645142400000 | 7521.57 |
| 1645401600000 | 7053.36 |
| 1645488000000 | 7080.28 |
| 1645574400000 | 6921.84 |
| 1645660800000 | 5417.58 |
| 1645747200000 | 6084.52 |
| 1646006400000 | 5424 |
| 1646092800000 | 5260.82 |
| 1646179200000 | 5231.15 |
| 1646265600000 | 5306.92 |
| 1646352000000 | 4881.49 |
| 1646611200000 | 4527.02 |
| 1646697600000 | 4681.64 |
| 1646784000000 | 4855.59 |
| 1646870400000 | 4844.69 |
| 1646956800000 | 4893.44 |
| 1647216000000 | 5010.86 |
| 1647302400000 | 5177.28 |
| 1647388800000 | 5460.57 |
| 1647475200000 | 5536.94 |
| 1647561600000 | 3735.01 |
| 1647820800000 | 3758.77 |
| 1647907200000 | 3802.79 |
| 1647993600000 | 3780.39 |
| 1648080000000 | 3790.21 |
| 1648166400000 | 3772.01 |
| 1648425600000 | 3814.68 |
| 1648512000000 | 3967.99 |
| 1648598400000 | 4004.57 |
| 1648684800000 | 3934.87 |
| 1648771200000 | 3941.85 |
| 1649030400000 | 3966.13 |
| 1649116800000 | 3898.5 |
| 1649203200000 | 3832.55 |
| 1649289600000 | 3810.29 |
| 1649376000000 | 3861.53 |
| 1649635200000 | 3906.64 |
| 1649721600000 | 3911.48 |
| 1649808000000 | 3936.62 |
| 1649894400000 | 3903.2 |
| 1649980800000 | 3909.62 |
| 1650240000000 | 3928.1 |
| 1650326400000 | 3919.9 |
| 1650412800000 | 3971.25 |
| 1650499200000 | 3945.18 |
| 1650585600000 | 3859.53 |
| 1650844800000 | 3783.81 |
| 1650931200000 | 3702.03 |
| 1651017600000 | 3618.23 |
| 1651104000000 | 3640.77 |
| 1651190400000 | 3628.52 |
| 1651449600000 | 3573.24 |
| 1651536000000 | 3558.56 |
| 1651622400000 | 3555.14 |
| 1651708800000 | 3496.96 |
| 1651795200000 | 3440.98 |
| 1652054400000 | 3364.34 |
| 1652140800000 | 3376.5 |
| 1652227200000 | 3380.24 |
| 1652313600000 | 3278.7 |
| 1652400000000 | 3344.27 |
| 1652659200000 | 3332.92 |
| 1652745600000 | 3430.24 |
| 1652832000000 | 3450.5 |
| 1652918400000 | 3401.7 |
| 1653004800000 | 3426.67 |
| 1653264000000 | 3517.1 |
| 1653350400000 | 3515.13 |
| 1653436800000 | 3487.89 |
| 1653523200000 | 3539.95 |
| 1653609600000 | 3563.91 |
| 1653868800000 | 3615.9 |
| 1653955200000 | 3595.84 |
| 1654041600000 | 3608.72 |
| 1654128000000 | 3646.55 |
| 1654214400000 | 3680.28 |
| 1654473600000 | 3702.04 |
| 1654560000000 | 3661.21 |
| 1654646400000 | 3611.74 |
| 1654732800000 | 3552.67 |
| 1654819200000 | 3428.2 |
| 1655078400000 | 3333.82 |
| 1655164800000 | 3303.36 |
| 1655251200000 | 3327.11 |
| 1655337600000 | 3276.34 |
| 1655424000000 | 3271.33 |
| 1655683200000 | 3319.12 |
| 1655769600000 | 3421.48 |
| 1655856000000 | 3355.23 |
| 1655942400000 | 3289.52 |
| 1656028800000 | 3296.86 |
| 1656288000000 | 3350.53 |
| 1656374400000 | 3355.83 |
| 1656460800000 | 3332.89 |
| 1656547200000 | 3240.1 |
| 1656633600000 | 3215.52 |
| 1656892800000 | 3229.27 |
| 1656979200000 | 3059.35 |
| 1657065600000 | 3038.71 |
| 1657152000000 | 3124.86 |
| 1657238400000 | 3148.73 |
| 1657497600000 | 3065.49 |
| 1657584000000 | 3028.87 |
| 1657670400000 | 3042.19 |
| 1657756800000 | 2975.83 |
| 1657843200000 | 3009.93 |
| 1658102400000 | 3109.44 |
| 1658188800000 | 3153.97 |
| 1658275200000 | 3186.58 |
| 1658361600000 | 3214.38 |
| 1658448000000 | 3250.12 |
| 1658707200000 | 3232 |
| 1658793600000 | 3178.86 |
| 1658880000000 | 3179.55 |
| 1658966400000 | 3223.53 |
| 1659052800000 | 3308.79 |
| 1659312000000 | 3393.92 |
| 1659398400000 | 3367.3 |
| 1659484800000 | 3368.63 |
| 1659571200000 | 3368.83 |
| 1659657600000 | 3314.46 |
| 1659916800000 | 3385.8 |
| 1660003200000 | 3347.94 |
| 1660089600000 | 3447.04 |
| 1660176000000 | 3465.97 |
| 1660262400000 | 3451.91 |
| 1660521600000 | 3416.8 |
| 1660608000000 | 3457.53 |
| 1660694400000 | 3416.83 |
| 1660780800000 | 3400.15 |
| 1660867200000 | 3335 |
| 1661126400000 | 3287.51 |
| 1661212800000 | 3299.63 |
| 1661299200000 | 3262.34 |
| 1661385600000 | 3298.69 |
| 1661472000000 | 3308.71 |
| 1661731200000 | 3227.27 |
| 1661817600000 | 3182.9 |
| 1661904000000 | 3177.16 |
| 1661990400000 | 3088.45 |
| 1662076800000 | 3165.28 |
| 1662336000000 | 3109.92 |
| 1662422400000 | 3074.06 |
| 1662508800000 | 3112.13 |
| 1662595200000 | 3141.54 |
| 1662681600000 | 3243 |
| 1662940800000 | 3324.86 |
| 1663027200000 | 3210.95 |
| 1663113600000 | 3194.24 |
| 1663200000000 | 3193.3 |
| 1663286400000 | 3162.97 |
| 1663545600000 | 3144.36 |
| 1663632000000 | 3152.79 |
| 1663718400000 | 3081.24 |
| 1663804800000 | 3063.49 |
| 1663891200000 | 2955.72 |
| 1664150400000 | 2915.43 |
| 1664236800000 | 2928.53 |
| 1664323200000 | 2866.63 |
| 1664409600000 | 2835.48 |
| 1664496000000 | 2868.47 |
| 1664755200000 | 2946.14 |
| 1664841600000 | 3097.52 |
| 1664928000000 | 3053.19 |
| 1665014400000 | 3038.91 |
| 1665100800000 | 3020.52 |
| 1665360000000 | 2964.35 |
| 1665446400000 | 2943.87 |
| 1665532800000 | 2937.53 |
| 1665619200000 | 2935.63 |
| 1665705600000 | 3021.49 |
| 1665964800000 | 3085.26 |
| 1666051200000 | 3133.85 |
| 1666137600000 | 3078.41 |
| 1666224000000 | 3151.2 |
| 1666310400000 | 3135.91 |
| 1666569600000 | 3215.44 |
| 1666656000000 | 3271.81 |
| 1666742400000 | 3327.85 |
| 1666828800000 | 3324.43 |
| 1666915200000 | 3297.82 |
| 1667174400000 | 3350.14 |
| 1667260800000 | 3367.89 |
| 1667347200000 | 3389.92 |
| 1667433600000 | 3365.31 |
| 1667520000000 | 3525.55 |
| 1667779200000 | 3598.66 |
| 1667865600000 | 3628.81 |
| 1667952000000 | 3636.09 |
| 1668038400000 | 3749.6 |
| 1668124800000 | 3777.77 |
| 1668384000000 | 3841.66 |
| 1668470400000 | 3874.56 |
| 1668556800000 | 3874.47 |
| 1668643200000 | 3763.7 |
| 1668729600000 | 3773.97 |
| 1668988800000 | 3722.69 |
| 1669075200000 | 3811.4 |
| 1669161600000 | 3856.88 |
| 1669248000000 | 3905.12 |
| 1669334400000 | 3895.19 |
| 1669593600000 | 3878.48 |
| 1669680000000 | 3899.09 |
| 1669766400000 | 3870.95 |
| 1669852800000 | 3967 |
| 1669939200000 | 3884.26 |
| 1670198400000 | 3858 |
| 1670284800000 | 3873.47 |
| 1670371200000 | 3840.3 |
| 1670457600000 | 3846.48 |
| 1670544000000 | 3890.89 |
| 1670803200000 | 3925.56 |
| 1670889600000 | 4014.9 |
| 1670976000000 | 4019.94 |
| 1671062400000 | 4003.37 |
| 1671148800000 | 3992.18 |
| 1671408000000 | 4030.58 |
| 1671494400000 | 4069.27 |
| 1671580800000 | 4104.68 |
| 1671667200000 | 4088.47 |
| 1671753600000 | 4075.55 |
| 1672012800000 | 4071.51 |
| 1672099200000 | 4019.65 |
| 1672185600000 | 4014.96 |
| 1672272000000 | 4083.33 |
| 1672358400000 | 4089.37 |
| 1672617600000 | 4117.53 |
| 1672704000000 | 4123.9 |
| 1672790400000 | 4148.13 |
| 1672876800000 | 4084.04 |
| 1672963200000 | 4140.37 |
| 1673222400000 | 4243.9399 |
| 1673308800000 | 4246.66 |
| 1673395200000 | 4195.62 |
| 1673481600000 | 4245.29 |
| 1673568000000 | 4261.91 |
| 1673827200000 | 4324.68 |
| 1673913600000 | 4325.78 |
| 1674000000000 | 4360.71 |
| 1674086400000 | 4287.1899 |
| 1674172800000 | 4336.39 |
| 1674432000000 | 4355.7 |
| 1674518400000 | 4349.78 |
| 1674604800000 | 4312.9399 |
| 1674691200000 | 4344.55 |
| 1674777600000 | 4362.11 |
| 1675036800000 | 4349.85 |
| 1675123200000 | 4315.63 |
| 1675209600000 | 4311.92 |
| 1675296000000 | 4394.07 |
| 1675382400000 | 4387.75 |
| 1675641600000 | 4270.59 |
| 1675728000000 | 4215.33 |
| 1675814400000 | 4274.34 |
| 1675900800000 | 4315.78 |
| 1675987200000 | 4251.1 |
| 1676246400000 | 4302.1899 |
| 1676332800000 | 4284.63 |
| 1676419200000 | 4345.91 |
| 1676505600000 | 4372.22 |
| 1676592000000 | 4413.89 |
| 1676851200000 | 4497.22 |
| 1676937600000 | 4466.33 |
| 1677024000000 | 4352.82 |
| 1677110400000 | 4397.5 |
| 1677196800000 | 4343.87 |
| 1677456000000 | 4399.88 |
| 1677542400000 | 4451.71 |
| 1677628800000 | 4543.9 |
| 1677715200000 | 4456.91 |
| 1677801600000 | 4474.56 |
| 1678060800000 | 4514.5 |
| 1678147200000 | 4432.03 |
| 1678233600000 | 4442.95 |
| 1678320000000 | 4432.99 |
| 1678406400000 | 4394.32 |
| 1678665600000 | 4348.46 |
| 1678752000000 | 4375.6 |
| 1678838400000 | 4161.1899 |
| 1678924800000 | 4226.54 |
| 1679011200000 | 4175.84 |
| 1679270400000 | 4207.85 |
| 1679356800000 | 4287.21 |
| 1679443200000 | 4286.95 |
| 1679529600000 | 4357.82 |
| 1679616000000 | 4205.65 |
| 1679875200000 | 4241.65 |
| 1679961600000 | 4226.78 |
| 1680048000000 | 4253.05 |
| 1680134400000 | 4317.4799 |
| 1680220800000 | 4306.89 |
| 1680480000000 | 4362.32 |
| 1680566400000 | 4427.82 |
| 1680652800000 | 4386.72 |
| 1680739200000 | 4398.9399 |
| 1680825600000 | 4401.13 |
| 1681084800000 | 4406.05 |
| 1681171200000 | 4485.37 |
| 1681257600000 | 4524.72 |
| 1681344000000 | 4576.86 |
| 1681430400000 | 4569.21 |
| 1681689600000 | 4545.66 |
| 1681776000000 | 4604.9 |
| 1681862400000 | 4572.26 |
| 1681948800000 | 4585.21 |
| 1682035200000 | 4587.9799 |
| 1682294400000 | 4591.91 |
| 1682380800000 | 4494.29 |
| 1682467200000 | 4510.59 |
| 1682553600000 | 4571.1899 |
| 1682640000000 | 4512.22 |
| 1682899200000 | 4487.54 |
| 1682985600000 | 4482.51 |
| 1683072000000 | 4522.11 |
| 1683158400000 | 4502.12 |
| 1683244800000 | 4524.74 |
| 1683504000000 | 4591.25 |
| 1683590400000 | 4571.15 |
| 1683676800000 | 4601.91 |
| 1683763200000 | 4589.33 |
| 1683849600000 | 4574.4 |
| 1684108800000 | 4522.42 |
| 1684195200000 | 4601.12 |
| 1684281600000 | 4563.95 |
| 1684368000000 | 4481.6899 |
| 1684454400000 | 4532.15 |
| 1684713600000 | 4718.31 |
| 1684800000000 | 4689.05 |
| 1684886400000 | 4594.91 |
| 1684972800000 | 4588.36 |
| 1685059200000 | 4678.93 |
| 1685318400000 | 4724.28 |
| 1685404800000 | 4704.75 |
| 1685491200000 | 4625.37 |
| 1685577600000 | 4681.2299 |
| 1685664000000 | 4791.26 |
| 1685923200000 | 4828.04 |
| 1686009600000 | 4890.2 |
| 1686096000000 | 4865.88 |
| 1686182400000 | 4880.67 |
| 1686268800000 | 4919.84 |
| 1686528000000 | 4906.83 |
| 1686614400000 | 4889.11 |
| 1686700800000 | 4934.64 |
| 1686787200000 | 4984.07 |
| 1686873600000 | 5001.18 |
| 1687132800000 | 4913.57 |
| 1687219200000 | 4881.15 |
| 1687305600000 | 4909.4 |
| 1687392000000 | 4906.65 |
| 1687478400000 | 4867.09 |
| 1687737600000 | 4854.67 |
| 1687824000000 | 4851.18 |
| 1687910400000 | 4852.9 |
| 1687996800000 | 4932.35 |
| 1688083200000 | 4939.91 |
| 1688342400000 | 5021.35 |
| 1688428800000 | 5006.41 |
| 1688515200000 | 4945.62 |
| 1688601600000 | 4899.21 |
| 1688688000000 | 4949.25 |
| 1688947200000 | 5006.45 |
| 1689033600000 | 5116.26 |
| 1689120000000 | 5247.12 |
| 1689206400000 | 5278.63 |
| 1689292800000 | 5339.37 |
| 1689552000000 | 5340.39 |
| 1689638400000 | 5326.07 |
| 1689724800000 | 5359.09 |
| 1689811200000 | 5354.81 |
| 1689897600000 | 5318.22 |
| 1690156800000 | 5311.22 |
| 1690243200000 | 5307.4399 |
| 1690329600000 | 5317.7 |
| 1690416000000 | 5293.34 |
| 1690502400000 | 5300.1 |
| 1690761600000 | 5335.25 |
| 1690848000000 | 5276.74 |
| 1690934400000 | 5196.1899 |
| 1691020800000 | 5185.6 |
| 1691107200000 | 5287.49 |
| 1691366400000 | 5269.9 |
| 1691452800000 | 5172.43 |
| 1691539200000 | 5213.01 |
| 1691625600000 | 5217.9399 |
| 1691712000000 | 5184.16 |
| 1691971200000 | 5112.92 |
| 1692057600000 | 5104.43 |
| 1692144000000 | 5071.29 |
| 1692230400000 | 5072.75 |
| 1692316800000 | 4974.45 |
| 1692576000000 | 5051.5 |
| 1692662400000 | 5065.1 |
| 1692748800000 | 5036.39 |
| 1692835200000 | 5044.71 |
| 1692921600000 | 5029.1 |
| 1693180800000 | 5119.88 |
| 1693267200000 | 5148.76 |
| 1693353600000 | 5170.7 |
| 1693440000000 | 5122.03 |
| 1693526400000 | 5105.3 |
| 1693785600000 | 5009.7 |
| 1693872000000 | 5001.1899 |
| 1693958400000 | 4961.75 |
| 1694044800000 | 4904.56 |
| 1694131200000 | 4941.43 |
| 1694390400000 | 4905.09 |
| 1694476800000 | 4864.77 |
| 1694563200000 | 4841.72 |
| 1694649600000 | 4858.78 |
| 1694736000000 | 4903.97 |
| 1694995200000 | 4836.29 |
| 1695081600000 | 4774.51 |
| 1695168000000 | 4751.11 |
| 1695254400000 | 4741.52 |
| 1695340800000 | 4798.67 |
| 1695600000000 | 4784.54 |
| 1695686400000 | 4767.7 |
| 1695772800000 | 4675.72 |
| 1695859200000 | 4624.39 |
| 1695945600000 | 4703.57 |
| 1696204800000 | 4624.54 |
| 1696291200000 | 4564.9799 |
| 1696377600000 | 4565.53 |
| 1696464000000 | 4555.92 |
| 1696550400000 | 4545.24 |
| 1696809600000 | 4498.24 |
| 1696896000000 | 4681.61 |
| 1696982400000 | 4719 |
| 1697068800000 | 4677.43 |
| 1697155200000 | 4628.2299 |
| 1697414400000 | 4677.65 |
| 1697500800000 | 4776.11 |
| 1697587200000 | 4725.97 |
| 1697673600000 | 4692.13 |
| 1697760000000 | 4663.4799 |
| 1698019200000 | 4688.01 |
| 1698105600000 | 4761.08 |
| 1698192000000 | 4695.41 |
| 1698278400000 | 4713.85 |
| 1698364800000 | 4710.7 |
| 1698624000000 | 4751.18 |
| 1698710400000 | 4716.78 |
| 1698796800000 | 4695.27 |
| 1698883200000 | 4820.09 |
| 1698969600000 | 4907.52 |
| 1699228800000 | 4962.91 |
| 1699315200000 | 4894.5 |
| 1699401600000 | 4888.87 |
| 1699488000000 | 4884.43 |
| 1699574400000 | 4817.02 |
| 1699833600000 | 4786.57 |
| 1699920000000 | 4994.39 |
| 1700006400000 | 5007.76 |
| 1700092800000 | 5041.17 |
| 1700179200000 | 5058.13 |
| 1700438400000 | 5117.55 |
| 1700524800000 | 5080.9 |
| 1700611200000 | 5094.46 |
| 1700697600000 | 5092.84 |
| 1700784000000 | 5109.3 |
| 1701043200000 | 5122.47 |
| 1701129600000 | 5195.61 |
| 1701216000000 | 5178.8 |
| 1701302400000 | 5144.76 |
| 1701388800000 | 5173.03 |
| 1701648000000 | 5171.47 |
| 1701734400000 | 5168.64 |
| 1701820800000 | 5130.38 |
| 1701907200000 | 5105.91 |
| 1701993600000 | 5107.85 |
| 1702252800000 | 5075.7299 |
| 1702339200000 | 5092.12 |
| 1702425600000 | 5095.28 |
| 1702512000000 | 5221.89 |
| 1702598400000 | 5213.97 |
| 1702857600000 | 5192.51 |
| 1702944000000 | 5264.45 |
| 1703030400000 | 5239.41 |
| 1703116800000 | 5248.18 |
| 1703203200000 | 5200.11 |
| 1703462400000 | 5167.17 |
| 1703548800000 | 5179.17 |
| 1703635200000 | 5231.8 |
| 1703721600000 | 5222.06 |
| 1703808000000 | 5202.79 |
| 1704153600000 | 5183.49 |
| 1704240000000 | 5111.1 |
| 1704326400000 | 5171.82 |
| 1704412800000 | 5180.33 |
| 1704672000000 | 5228.1 |
| 1704758400000 | 5213.36 |
| 1704844800000 | 5255.54 |
| 1704931200000 | 5236.18 |
| 1705017600000 | 5231.1 |
| 1705276800000 | 5210.66 |
| 1705363200000 | 5123.22 |
| 1705449600000 | 5060.32 |
| 1705536000000 | 5105.28 |
| 1705622400000 | 5160.93 |
| 1705881600000 | 5188.06 |
| 1705968000000 | 5142.25 |
| 1706054400000 | 5216.1 |
| 1706140800000 | 5180.2299 |
| 1706227200000 | 5224.91 |
| 1706486400000 | 5175.1 |
| 1706572800000 | 5234.36 |
| 1706659200000 | 5321.09 |
| 1706745600000 | 5397.53 |
| 1706832000000 | 5406.49 |
| 1707091200000 | 5371 |
| 1707177600000 | 5406.46 |
| 1707264000000 | 5394.92 |
| 1707350400000 | 5430.85 |
| 1707436800000 | 5426.67 |
| 1707696000000 | 5461.65 |
| 1707782400000 | 5348.54 |
| 1707868800000 | 5409.43 |
| 1707955200000 | 5447.37 |
| 1708041600000 | 5468.14 |
| 1708300800000 | 5516.51 |
| 1708387200000 | 5565.4799 |
| 1708473600000 | 5532.58 |
| 1708560000000 | 5570.87 |
| 1708646400000 | 5592.07 |
| 1708905600000 | 5591.6 |
| 1708992000000 | 5569.74 |
| 1709078400000 | 5503.72 |
| 1709164800000 | 5554.12 |
| 1709251200000 | 5536.4 |
| 1709510400000 | 5534.72 |
| 1709596800000 | 5485.65 |
| 1709683200000 | 5493.74 |
| 1709769600000 | 5476.21 |
| 1709856000000 | 5497 |
| 1710115200000 | 5416.07 |
| 1710201600000 | 5418.08 |
| 1710288000000 | 5412.8 |
| 1710374400000 | 5398.01 |
| 1710460800000 | 5283.33 |
| 1710720000000 | 5293.3 |
| 1710806400000 | 5247.14 |
| 1710892800000 | 5269.1 |
| 1710979200000 | 5362.27 |
| 1711065600000 | 5307.76 |
| 1711324800000 | 5265.86 |
| 1711411200000 | 5251.33 |
| 1711497600000 | 5250.12 |
| 1711584000000 | 5288.58 |
| 1711670400000 | 5299.08 |
| 1711929600000 | 5284.06 |
| 1712016000000 | 5251.86 |
| 1712102400000 | 5260.12 |
| 1712188800000 | 5336.14 |
| 1712275200000 | 5361.3 |
| 1712534400000 | 5465.28 |
| 1712620800000 | 5513.43 |
| 1712707200000 | 5479.8 |
| 1712793600000 | 5458.53 |
| 1712880000000 | 5385.03 |
| 1713139200000 | 5314.04 |
| 1713225600000 | 5180.13 |
| 1713312000000 | 5206.12 |
| 1713398400000 | 5259.02 |
| 1713484800000 | 5274.75 |
| 1713744000000 | 5350.65 |
| 1713830400000 | 5404.96 |
| 1713916800000 | 5409.65 |
| 1714003200000 | 5400.26 |
| 1714089600000 | 5449.95 |
| 1714348800000 | 5510.49 |
| 1714435200000 | 5467.08 |
| 1714521600000 | 5459.95 |
| 1714608000000 | 5497.36 |
| 1714694400000 | 5528.99 |
| 1714953600000 | 5600.1 |
| 1715040000000 | 5616.26 |
| 1715126400000 | 5659.75 |
| 1715212800000 | 5699.02 |
| 1715299200000 | 5682.65 |
| 1715558400000 | 5702.96 |
| 1715644800000 | 5731.16 |
| 1715731200000 | 5784.75 |
| 1715817600000 | 5815.09 |
| 1715904000000 | 5866.42 |
| 1716163200000 | 5917.87 |
| 1716249600000 | 5887.42 |
| 1716336000000 | 5836.63 |
| 1716422400000 | 5805.9 |
| 1716508800000 | 5813.66 |
| 1716768000000 | 5851.1 |
| 1716854400000 | 5800.97 |
| 1716940800000 | 5636.46 |
| 1717027200000 | 5635.95 |
| 1717113600000 | 5625.18 |
| 1717372800000 | 5709.68 |
| 1717459200000 | 5582.09 |
| 1717545600000 | 5633.4799 |
| 1717632000000 | 5686.55 |
| 1717718400000 | 5622.13 |
| 1717977600000 | 5563.81 |
| 1718064000000 | 5514.1899 |
| 1718150400000 | 5616.62 |
| 1718236800000 | 5533.65 |
| 1718323200000 | 5412.52 |
| 1718582400000 | 5448.47 |
| 1718668800000 | 5500.85 |
| 1718755200000 | 5540.39 |
| 1718841600000 | 5524.81 |
| 1718928000000 | 5497.97 |
| 1719187200000 | 5582.17 |
| 1719273600000 | 5554.97 |
| 1719360000000 | 5494.18 |
| 1719446400000 | 5519.82 |
| 1719532800000 | 5566.8 |
| 1719792000000 | 5589.15 |
| 1719878400000 | 5555.33 |
| 1719964800000 | 5650.16 |
| 1720051200000 | 5731.22 |
| 1720137600000 | 5745.51 |
| 1720396800000 | 5769.82 |
| 1720483200000 | 5740.6 |
| 1720569600000 | 5722.64 |
| 1720656000000 | 5798.2 |
| 1720742400000 | 5844.33 |
| 1721001600000 | 5876.57 |
| 1721088000000 | 5771.18 |
| 1721174400000 | 5762.68 |
| 1721260800000 | 5802.02 |
| 1721347200000 | 5788.13 |
| 1721606400000 | 5849.96 |
| 1721692800000 | 5781.63 |
| 1721779200000 | 5719.32 |
| 1721865600000 | 5705.22 |
| 1721952000000 | 5716.09 |
| 1722211200000 | 5683.7299 |
| 1722297600000 | 5629.75 |
| 1722384000000 | 5698.14 |
| 1722470400000 | 5649.9 |
| 1722556800000 | 5569.76 |
| 1722816000000 | 5300.63 |
| 1722902400000 | 5302.66 |
| 1722988800000 | 5373.77 |
| 1723075200000 | 5377.09 |
| 1723161600000 | 5360.81 |
| 1723420800000 | 5442.87 |
| 1723507200000 | 5481.29 |
| 1723593600000 | 5543.79 |
| 1723680000000 | 5535.57 |
| 1723766400000 | 5614.51 |
| 1724025600000 | 5659.35 |
| 1724112000000 | 5613.46 |
| 1724198400000 | 5641.88 |
| 1724284800000 | 5650.35 |
| 1724371200000 | 5658.55 |
| 1724630400000 | 5645.56 |
| 1724716800000 | 5650.14 |
| 1724803200000 | 5578.6899 |
| 1724889600000 | 5581.4799 |
| 1724976000000 | 5607.85 |
| 1725235200000 | 5706.97 |
| 1725321600000 | 5632.03 |
| 1725408000000 | 5621.78 |
| 1725494400000 | 5625.41 |
| 1725580800000 | 5560.89 |
| 1725840000000 | 5518.7299 |
| 1725926400000 | 5453.52 |
| 1726012800000 | 5379.38 |
| 1726099200000 | 5443.33 |
| 1726185600000 | 5550.61 |
| 1726444800000 | 5560.07 |
| 1726531200000 | 5610.3 |
| 1726617600000 | 5571.95 |
| 1726704000000 | 5632.54 |
| 1726790400000 | 5599.04 |
| 1727049600000 | 5621.71 |
| 1727136000000 | 5718.17 |
| 1727222400000 | 5731.86 |
| 1727308800000 | 5791.72 |
| 1727395200000 | 5790.29 |
| 1727654400000 | 5694.7299 |
| 1727740800000 | 5609.79 |
| 1727827200000 | 5497.36 |
| 1727913600000 | 5422.47 |
| 1728000000000 | 5477.27 |
| 1728259200000 | 5460.04 |
| 1728345600000 | 5428.95 |
| 1728432000000 | 5445.46 |
| 1728518400000 | 5397.29 |
| 1728604800000 | 5409.24 |
| 1728864000000 | 5356 |
| 1728950400000 | 5408.39 |
| 1729036800000 | 5442.32 |
| 1729123200000 | 5400.4399 |
| 1729209600000 | 5436.07 |
| 1729468800000 | 5383.78 |
| 1729555200000 | 5318.6 |
| 1729641600000 | 5245.09 |
| 1729728000000 | 5242.7299 |
| 1729814400000 | 5223.66 |
| 1730073600000 | 5223.07 |
| 1730160000000 | 5272.64 |
| 1730246400000 | 5215.36 |
| 1730332800000 | 5168.72 |
| 1730419200000 | 5184.52 |
| 1730678400000 | 5225.62 |
| 1730764800000 | 5223.66 |
| 1730851200000 | 5195.33 |
| 1730937600000 | 5316.56 |
| 1731024000000 | 5293.16 |
| 1731283200000 | 5269.53 |
| 1731369600000 | 5202.24 |
| 1731456000000 | 5154.18 |
| 1731542400000 | 5180.22 |
| 1731628800000 | 5105.31 |
| 1731888000000 | 5109.71 |
| 1731974400000 | 5014.25 |
| 1732060800000 | 5031.6899 |
| 1732147200000 | 5079.09 |
| 1732233600000 | 5071.4399 |
| 1732492800000 | 5132.2299 |
| 1732579200000 | 5146.82 |
| 1732665600000 | 5129.42 |
| 1732752000000 | 5107.04 |
| 1732838400000 | 5097.63 |
| 1733097600000 | 5177.6 |
| 1733184000000 | 5211.9 |
| 1733270400000 | 5261.02 |
| 1733356800000 | 5372.61 |
| 1733443200000 | 5386.27 |
| 1733702400000 | 5468.9 |
| 1733788800000 | 5409.8 |
| 1733875200000 | 5387.28 |
| 1733961600000 | 5376.89 |
| 1734048000000 | 5398.2299 |
| 1734307200000 | 5388.12 |
| 1734393600000 | 5294.68 |
| 1734480000000 | 5303.77 |
| 1734566400000 | 5249.64 |
| 1734652800000 | 5238.36 |
| 1734912000000 | 5215.31 |
| 1734998400000 | 5227.68 |
| 1735084800000 | 5239.55 |
| 1735171200000 | 5251.12 |
| 1735257600000 | 5278.9 |
| 1735516800000 | 5229.53 |
| 1735603200000 | 5225.11 |
| 1735776000000 | 5248.9799 |
| 1735862400000 | 5285.78 |
| 1736121600000 | 5339.56 |
| 1736208000000 | 5379.12 |
| 1736294400000 | 5299.88 |
| 1736380800000 | 5334.72 |
| 1736467200000 | 5293.79 |
| 1736726400000 | 5195.42 |
| 1736812800000 | 5255.86 |
| 1736899200000 | 5327.29 |
| 1736985600000 | 5355.33 |
| 1737072000000 | 5433.11 |
| 1737331200000 | 5518.16 |
| 1737417600000 | 5519.82 |
| 1737504000000 | 5504.99 |
| 1737590400000 | 5495.31 |
| 1737676800000 | 5613.42 |
| 1737936000000 | 5571.62 |
| 1738022400000 | 5566.83 |
| 1738108800000 | 5563.75 |
| 1738195200000 | 5612.07 |
| 1738281600000 | 5566.02 |
| 1738540800000 | 5400.1899 |
| 1738627200000 | 5488.93 |
| 1738713600000 | 5473.61 |
| 1738800000000 | 5573.22 |
| 1738886400000 | 5619.96 |
| 1739145600000 | 5644.15 |
| 1739232000000 | 5688.8 |
| 1739318400000 | 5736.59 |
| 1739404800000 | 5859.64 |
| 1739491200000 | 5869.02 |
| 1739750400000 | 5898.28 |
| 1739836800000 | 5946.84 |
| 1739923200000 | 5865.9 |
| 1740009600000 | 5887.74 |
| 1740096000000 | 5883.96 |
| 1740355200000 | 5809.7 |
| 1740441600000 | 5798.91 |
| 1740528000000 | 5865.59 |
| 1740614400000 | 5801.37 |
| 1740700800000 | 5809.49 |
| 1740960000000 | 5878.83 |
| 1741046400000 | 5798.14 |
| 1741132800000 | 6083.33 |
| 1741219200000 | 6155.24 |
| 1741305600000 | 6174.14 |
| 1741564800000 | 6105.71 |
| 1741651200000 | 6142.77 |
| 1741737600000 | 6280.4399 |
| 1741824000000 | 6324.91 |
| 1741910400000 | 6438 |
| 1742169600000 | 6494.27 |
| 1742256000000 | 6517.18 |
| 1742342400000 | 6365.64 |
| 1742428800000 | 6344.78 |
| 1742515200000 | 6218.68 |
| 1742774400000 | 6362.2 |
| 1742860800000 | 6429.4 |
| 1742947200000 | 6417.97 |
| 1743033600000 | 6414.83 |
| 1743120000000 | 6395.32 |
| 1743379200000 | 6205.34 |
| 1743465600000 | 6295.22 |
| 1743552000000 | 6345.42 |
| 1743638400000 | 6255.1899 |
| 1743724800000 | 5858.45 |
| 1743984000000 | 5570.43 |
| 1744070400000 | 5830.26 |
| 1744156800000 | 5709.7 |
| 1744243200000 | 5984.97 |
| 1744329600000 | 6013.3 |
| 1744588800000 | 6216.2299 |
| 1744675200000 | 6263.12 |
| 1744761600000 | 6240.27 |
| 1744848000000 | 6223.1899 |
| 1744934400000 | 6224.22 |
| 1745193600000 | 6298.1899 |
| 1745280000000 | 6396.4399 |
| 1745366400000 | 6476.65 |
| 1745452800000 | 6507.39 |
| 1745539200000 | 6477.57 |
| 1745798400000 | 6490.14 |
| 1745884800000 | 6514.99 |
| 1745971200000 | 6370.62 |
| 1746057600000 | 6328.02 |
| 1746144000000 | 6517.45 |
| 1746403200000 | 6500.66 |
| 1746489600000 | 6412.02 |
| 1746576000000 | 6478.15 |
| 1746662400000 | 6451.21 |
| 1746748800000 | 6623.7299 |
| 1747008000000 | 6629.4 |
| 1747094400000 | 6680.28 |
| 1747180800000 | 6690.36 |
| 1747267200000 | 6633.47 |
| 1747353600000 | 6658.6899 |
| 1747612800000 | 6689.55 |
| 1747699200000 | 6734.8 |
| 1747785600000 | 6778.66 |
| 1747872000000 | 6687.36 |
| 1747958400000 | 6624.74 |
| 1748217600000 | 6792.67 |
| 1748304000000 | 6807.62 |
| 1748390400000 | 6869.17 |
| 1748476800000 | 6820.07 |
| 1748563200000 | 6695.29 |
| 1748822400000 | 6714.03 |
| 1748908800000 | 6702.45 |
| 1748995200000 | 6823.42 |
| 1749081600000 | 6836.99 |
| 1749168000000 | 6800.95 |
| 1749427200000 | 6850.27 |
| 1749513600000 | 6929.77 |
| 1749600000000 | 6979.05 |
| 1749686400000 | 6949.28 |
| 1749772800000 | 6818.82 |
| 1750032000000 | 6864.24 |
| 1750118400000 | 6780.45 |
| 1750204800000 | 6744.66 |
| 1750291200000 | 6664.91 |
| 1750377600000 | 6769.84 |
| 1750636800000 | 6770.43 |
| 1750723200000 | 7039.71 |
| 1750809600000 | 7053.47 |
| 1750896000000 | 7197.69 |
| 1750982400000 | 7208.93 |
| 1751241600000 | 7256.53 |
| 1751328000000 | 7329.18 |
| 1751414400000 | 7346.22 |
| 1751500800000 | 7459.03 |
| 1751587200000 | 7442.23 |
| 1751846400000 | 7387.59 |
| 1751932800000 | 7411.72 |
| 1752019200000 | 7479.7 |
| 1752105600000 | 7466.44 |
| 1752192000000 | 7439.59 |
| 1752451200000 | 7410.45 |
| 1752537600000 | 7377.77 |
| 1752624000000 | 7362.38 |
| 1752710400000 | 7463.08 |
| 1752796800000 | 7573.87 |
| 1753056000000 | 7581.54 |
| 1753142400000 | 7545.67 |
| 1753228800000 | 7603.45 |
| 1753315200000 | 7660.25 |
| 1753401600000 | 7627.48 |
| 1753660800000 | 7450.34 |
| 1753747200000 | 7439.75 |
| 1753833600000 | 7457.16 |
| 1753920000000 | 7444.58 |
| 1754006400000 | 7387.06 |
| 1754265600000 | 7531.76 |
| 1754352000000 | 7563.56 |
| 1754438400000 | 7692.36 |
| 1754524800000 | 7804.04 |
| 1754611200000 | 7846.05 |
| 1754870400000 | 7823.78 |
| 1754956800000 | 7849.91 |
| 1755043200000 | 7926.36 |
| 1755129600000 | 7851.06 |
| 1755216000000 | 7889.34 |
| 1755475200000 | 7814.2 |
| 1755561600000 | 7863.94 |
| 1755648000000 | 7828.87 |
| 1755734400000 | 7843.58 |
| 1755820800000 | 7870.88 |
| 1756080000000 | 7890.91 |
| 1756166400000 | 7789.17 |
| 1756252800000 | 7646.05 |
| 1756339200000 | 7632.95 |
| 1756425600000 | 7536.01 |
| STOXX Emerging Europe Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2024 | 0.42735340631463 | 6.0617347236025 |
| 2023 | 27.227176802296 | 18.730422136038 |
| 2022 | -47.793788163322 | -19.949550544608 |
| 2021 | 12.070113341916 | 4.5253016920061 |
| 2020 | -0.7804678347416 | 13.587289165984 |
| 2019 | 22.7434201423 | 13.631383264002 |
| 2018 | -24.610165524951 | -16.355216365994 |
| 2019 | 73.947589543942 | 29.40867683124 |
Methodology
The STOXX Emerging Europe Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Emerging Europe covering approximately 15% of investable market capitalization. STOXX Emerging Europe Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213344216 | SWEEUMGR | .SWEEUMGR | |
| Price EUR | CH1213344224 | SWEEUMP | .SWEEUMP | |
| Net Return EUR | CH1213344208 | SWEEUMR | .SWEEUMR | |
| Net Return USD | CH1213344174 | SWEEUMV | .SWEEUMV | |
| Price USD | CH1213344190 | SWEEUML | .SWEEUML | |
| Gross Return USD | CH1213344182 | SWEEUMGV | .SWEEUMGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NATIONAL BANK OF GREECE | Banks | Greece | 9.919% |
| EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 7.752% |
| Piraeus Financial Holdings | Banks | Greece | 7.143% |
| ALPHA BANK | Banks | Greece | 6.797% |
| LPP | Consumer Products and Services | Poland | 5.168% |
| CD PROJECT SA | Consumer Products and Services | Poland | 4.163% |
| KGHM | Basic Resources | Poland | 4.096% |
| RICHTER GEDEON | Healthcare | Hungary | 3.607% |
| OPAP | Travel and Leisure | Greece | 3.536% |
| JUMBO | Retail | Greece | 3.468% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.