Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe AC All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe AC All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Europe. STOXX Europe AC All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large, Mid and Small 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 Europe AC All Cap | 14,193.1 | 10,658.3 | 5.2 | 0.7 | 310.4 | 0.0 | 2.9 | 0.0 | 3.1 |
| STOXX World AC All Cap | 80,778.4 | 67,372.2 | 5.4 | 0.5 | 2,513.4 | 0.0 | 3.7 | 0.0 | 4.8 |
Supersector weighting (top 10)
| Health Care | 15.2 |
|---|---|
| Industrial Goods and Services | 12.9 |
| Banks | 8.7 |
| Technology | 7.2 |
| Food, Beverage and Tobacco | 7.1 |
| Energy | 6.8 |
| Consumer Products and Services | 6.4 |
| Insurance | 5.2 |
| Utilities | 4.0 |
| Financial Services | 3.8 |
Country weighting
| UK | 23.3 |
|---|---|
| France | 17.0 |
| Switzerland | 13.9 |
| Germany | 12.1 |
| Netherlands | 6.0 |
| Sweden | 5.2 |
| Denmark | 4.9 |
| Italy | 4.6 |
| Spain | 3.9 |
| Finland | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe AC All Cap | -3.9 | 3.6 | 15.9 | 22.8 | 26.3 | N/A | N/A | 15.8 | 7.1 | 4.8 |
| STOXX World AC All Cap | -3.3 | 6.1 | 10.0 | 20.5 | 42.9 | N/A | N/A | 10.0 | 6.4 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe AC All Cap | N/A | N/A | 17.0 | 19.1 | 20.5 | N/A | N/A | 0.7 | 0.3 | 0.2 |
| STOXX World AC All Cap | N/A | N/A | 12.9 | 14.7 | 17.5 | N/A | N/A | 0.5 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe AC All Cap | 0.9 | 0.7 | 0.8 | 0.7 | 0.8 | 8.5 | 10.9 | 11.1 | 13.0 | 12.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe AC All Cap | 1.1 | 1.0 | 1.0 | 1.0 | 0.9 | -0.9 | -0.3 | 0.5 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Europe AC All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe AC All Cap | 14.3 | 12.4 | 11.9 | 11.9 | 1.7 | 3.7 | 1.1 | 10.3 |
| STOXX World AC All Cap | -1.0 | 13.9 | 13.9 | 13.2 | 0.1 | 2.4 | 1.3 | 6.3 |
Performance and annual returns
| STOXX Europe AC All Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1000.93 |
| 859248000000 | 1013.09 |
| 859334400000 | 1027.66 |
| 859420800000 | 1039.28 |
| 859507200000 | 1039.92 |
| 859766400000 | 1044.69 |
| 859852800000 | 1025.2 |
| 859939200000 | 1018.37 |
| 860025600000 | 1017.35 |
| 860112000000 | 1016.05 |
| 860371200000 | 1020.48 |
| 860457600000 | 1019.55 |
| 860544000000 | 1022.99 |
| 860630400000 | 1025.96 |
| 860716800000 | 1021.7 |
| 860976000000 | 1014.51 |
| 861062400000 | 1029.02 |
| 861148800000 | 1030.1 |
| 861235200000 | 1037.01 |
| 861321600000 | 1040.35 |
| 861580800000 | 1049.31 |
| 861667200000 | 1046.94 |
| 861753600000 | 1053.39 |
| 861840000000 | 1057.47 |
| 861926400000 | 1048.28 |
| 862185600000 | 1048.89 |
| 862272000000 | 1064.25 |
| 862358400000 | 1065.69 |
| 862444800000 | 1072.14 |
| 862531200000 | 1074.34 |
| 862790400000 | 1080.16 |
| 862876800000 | 1089.74 |
| 862963200000 | 1089.7 |
| 863049600000 | 1099.5 |
| 863136000000 | 1115.05 |
| 863395200000 | 1120.9 |
| 863481600000 | 1132.14 |
| 863568000000 | 1143.29 |
| 863654400000 | 1145.26 |
| 863740800000 | 1151.04 |
| 864000000000 | 1145.34 |
| 864086400000 | 1150.35 |
| 864172800000 | 1163.69 |
| 864259200000 | 1155.28 |
| 864345600000 | 1165.51 |
| 864604800000 | 1166.85 |
| 864691200000 | 1162.54 |
| 864777600000 | 1160.05 |
| 864864000000 | 1159.03 |
| 864950400000 | 1144.12 |
| 865209600000 | 1140.69 |
| 865296000000 | 1146.66 |
| 865382400000 | 1148.93 |
| 865468800000 | 1156.52 |
| 865555200000 | 1167 |
| 865814400000 | 1178.84 |
| 865900800000 | 1180.46 |
| 865987200000 | 1182.64 |
| 866073600000 | 1189.55 |
| 866160000000 | 1196.02 |
| 866419200000 | 1196.95 |
| 866505600000 | 1188.81 |
| 866592000000 | 1190.61 |
| 866678400000 | 1200.52 |
| 866764800000 | 1201.37 |
| 867024000000 | 1212.49 |
| 867110400000 | 1213.54 |
| 867196800000 | 1227.99 |
| 867283200000 | 1230.96 |
| 867369600000 | 1224.76 |
| 867628800000 | 1214.49 |
| 867715200000 | 1231.74 |
| 867801600000 | 1238.69 |
| 867888000000 | 1259.71 |
| 867974400000 | 1257.36 |
| 868233600000 | 1268.01 |
| 868320000000 | 1258.32 |
| 868406400000 | 1263.36 |
| 868492800000 | 1262.53 |
| 868579200000 | 1260.95 |
| 868838400000 | 1263.98 |
| 868924800000 | 1262.51 |
| 869011200000 | 1282.09 |
| 869097600000 | 1279.38 |
| 869184000000 | 1265.01 |
| 869443200000 | 1250.01 |
| 869529600000 | 1259.55 |
| 869616000000 | 1274.43 |
| 869702400000 | 1262.68 |
| 869788800000 | 1258.59 |
| 870048000000 | 1249.12 |
| 870134400000 | 1246.35 |
| 870220800000 | 1258.18 |
| 870307200000 | 1258.35 |
| 870393600000 | 1245.46 |
| 870652800000 | 1235.86 |
| 870739200000 | 1234.19 |
| 870825600000 | 1243.19 |
| 870912000000 | 1256.45 |
| 870998400000 | 1254.57 |
| 871257600000 | 1249.88 |
| 871344000000 | 1251.27 |
| 871430400000 | 1240.26 |
| 871516800000 | 1236.72 |
| 871603200000 | 1233.81 |
| 871862400000 | 1218.84 |
| 871948800000 | 1236.89 |
| 872035200000 | 1241.8 |
| 872121600000 | 1247.27 |
| 872208000000 | 1237.42 |
| 872467200000 | 1236.86 |
| 872553600000 | 1220.16 |
| 872640000000 | 1220.57 |
| 872726400000 | 1213.26 |
| 872812800000 | 1202.61 |
| 873072000000 | 1209.77 |
| 873158400000 | 1221.11 |
| 873244800000 | 1228.42 |
| 873331200000 | 1229.9 |
| 873417600000 | 1242.69 |
| 873676800000 | 1238.31 |
| 873763200000 | 1233.67 |
| 873849600000 | 1226.01 |
| 873936000000 | 1222.71 |
| 874022400000 | 1230.54 |
| 874281600000 | 1248.93 |
| 874368000000 | 1260.6 |
| 874454400000 | 1274.52 |
| 874540800000 | 1288.12 |
| 874627200000 | 1288.82 |
| 874886400000 | 1298.77 |
| 874972800000 | 1298.96 |
| 875059200000 | 1316.98 |
| 875145600000 | 1321.86 |
| 875232000000 | 1336.34 |
| 875491200000 | 1337.47 |
| 875577600000 | 1348.75 |
| 875664000000 | 1357.79 |
| 875750400000 | 1359.91 |
| 875836800000 | 1378.08 |
| 876096000000 | 1374.11 |
| 876182400000 | 1377.1 |
| 876268800000 | 1374.48 |
| 876355200000 | 1360.34 |
| 876441600000 | 1356.16 |
| 876700800000 | 1377.82 |
| 876787200000 | 1382.25 |
| 876873600000 | 1379.36 |
| 876960000000 | 1380.8 |
| 877046400000 | 1358.78 |
| 877305600000 | 1358.62 |
| 877392000000 | 1365.96 |
| 877478400000 | 1358.51 |
| 877564800000 | 1329.06 |
| 877651200000 | 1332.33 |
| 877910400000 | 1314.4 |
| 877996800000 | 1268.13 |
| 878083200000 | 1317.18 |
| 878169600000 | 1303.08 |
| 878256000000 | 1312.74 |
| 878515200000 | 1330.61 |
| 878601600000 | 1335.04 |
| 878688000000 | 1348.06 |
| 878774400000 | 1342.08 |
| 878860800000 | 1320.42 |
| 879120000000 | 1331.23 |
| 879206400000 | 1329.99 |
| 879292800000 | 1310.95 |
| 879379200000 | 1307.29 |
| 879465600000 | 1308.65 |
| 879724800000 | 1339.52 |
| 879811200000 | 1341.95 |
| 879897600000 | 1336.78 |
| 879984000000 | 1353.68 |
| 880070400000 | 1369.54 |
| 880329600000 | 1349.07 |
| 880416000000 | 1337.04 |
| 880502400000 | 1343.02 |
| 880588800000 | 1346.33 |
| 880675200000 | 1350.42 |
| 880934400000 | 1367.67 |
| 881020800000 | 1373.03 |
| 881107200000 | 1373.7 |
| 881193600000 | 1385.83 |
| 881280000000 | 1385.62 |
| 881539200000 | 1401.51 |
| 881625600000 | 1414.85 |
| 881712000000 | 1405.27 |
| 881798400000 | 1392.67 |
| 881884800000 | 1391.79 |
| 882144000000 | 1393.72 |
| 882230400000 | 1412.08 |
| 882316800000 | 1423.18 |
| 882403200000 | 1424.16 |
| 882489600000 | 1397.89 |
| 882748800000 | 1398.03 |
| 882835200000 | 1404.93 |
| 882921600000 | 1404.43 |
| 883008000000 | 1407.05 |
| 883094400000 | 1408.64 |
| 883353600000 | 1430.32 |
| 883440000000 | 1434.27 |
| 883526400000 | 1433.06 |
| 883699200000 | 1445.91 |
| 883958400000 | 1454.39 |
| 884044800000 | 1443.11 |
| 884131200000 | 1444.46 |
| 884217600000 | 1433.73 |
| 884304000000 | 1414.51 |
| 884563200000 | 1383.15 |
| 884649600000 | 1404.43 |
| 884736000000 | 1410.01 |
| 884822400000 | 1410.52 |
| 884908800000 | 1430.71 |
| 885168000000 | 1441.72 |
| 885254400000 | 1443.41 |
| 885340800000 | 1451 |
| 885427200000 | 1456.77 |
| 885513600000 | 1470.72 |
| 885772800000 | 1466.38 |
| 885859200000 | 1479.35 |
| 885945600000 | 1484.01 |
| 886032000000 | 1486.06 |
| 886118400000 | 1491.12 |
| 886377600000 | 1522.54 |
| 886464000000 | 1528.63 |
| 886550400000 | 1534.11 |
| 886636800000 | 1549.45 |
| 886723200000 | 1541.89 |
| 886982400000 | 1531.54 |
| 887068800000 | 1537.97 |
| 887155200000 | 1540.92 |
| 887241600000 | 1536.34 |
| 887328000000 | 1534.3 |
| 887587200000 | 1543.91 |
| 887673600000 | 1559.98 |
| 887760000000 | 1566.02 |
| 887846400000 | 1562.84 |
| 887932800000 | 1565.68 |
| 888192000000 | 1584.79 |
| 888278400000 | 1579.73 |
| 888364800000 | 1594.82 |
| 888451200000 | 1603.97 |
| 888537600000 | 1609.09 |
| 888796800000 | 1632.54 |
| 888883200000 | 1631.26 |
| 888969600000 | 1608.64 |
| 889056000000 | 1586.69 |
| 889142400000 | 1617.28 |
| 889401600000 | 1632.61 |
| 889488000000 | 1638.82 |
| 889574400000 | 1644.9 |
| 889660800000 | 1646.64 |
| 889747200000 | 1669.2 |
| 890006400000 | 1673.02 |
| 890092800000 | 1689.16 |
| 890179200000 | 1681.39 |
| 890265600000 | 1692.29 |
| 890352000000 | 1705.58 |
| 890611200000 | 1717.53 |
| 890697600000 | 1728.64 |
| 890784000000 | 1742.39 |
| 890870400000 | 1733.73 |
| 890956800000 | 1739.68 |
| 891216000000 | 1722.05 |
| 891302400000 | 1727.67 |
| 891388800000 | 1740.59 |
| 891475200000 | 1750.85 |
| 891561600000 | 1758.99 |
| 891820800000 | 1789.15 |
| 891907200000 | 1777.79 |
| 891993600000 | 1777.26 |
| 892080000000 | 1776.6 |
| 892166400000 | 1840.89 |
| 892425600000 | 1903.11 |
| 892512000000 | 2012.59 |
| 892598400000 | 2015.36 |
| 892684800000 | 1995.92 |
| 892771200000 | 1985.61 |
| 893030400000 | 2001.44 |
| 893116800000 | 2006.82 |
| 893203200000 | 1994.24 |
| 893289600000 | 1971.09 |
| 893376000000 | 1954.82 |
| 893635200000 | 1903.74 |
| 893721600000 | 1931.39 |
| 893808000000 | 1926.54 |
| 893894400000 | 1968.36 |
| 893980800000 | 1990.76 |
| 894240000000 | 2022.15 |
| 894326400000 | 2011.39 |
| 894412800000 | 2014.86 |
| 894499200000 | 1986.67 |
| 894585600000 | 1994.78 |
| 894844800000 | 2016.62 |
| 894931200000 | 2000.96 |
| 895017600000 | 1999.47 |
| 895104000000 | 1992.83 |
| 895190400000 | 1983.02 |
| 895449600000 | 1953.26 |
| 895536000000 | 1980.23 |
| 895622400000 | 2009.8 |
| 895708800000 | 2023.61 |
| 895795200000 | 2030.69 |
| 896054400000 | 2043.15 |
| 896140800000 | 2047.68 |
| 896227200000 | 1995.3 |
| 896313600000 | 1995.22 |
| 896400000000 | 1997.09 |
| 896659200000 | 1997.77 |
| 896745600000 | 2006.83 |
| 896832000000 | 2020.01 |
| 896918400000 | 2010.81 |
| 897004800000 | 2032.86 |
| 897264000000 | 2049.56 |
| 897350400000 | 2041.88 |
| 897436800000 | 2022.18 |
| 897523200000 | 1988.05 |
| 897609600000 | 1957.73 |
| 897868800000 | 1925.55 |
| 897955200000 | 1946.55 |
| 898041600000 | 1998.51 |
| 898128000000 | 1980.74 |
| 898214400000 | 1971.84 |
| 898473600000 | 1959.6 |
| 898560000000 | 1970.03 |
| 898646400000 | 1979.65 |
| 898732800000 | 2009.11 |
| 898819200000 | 1996.49 |
| 899078400000 | 2009.7 |
| 899164800000 | 2001.31 |
| 899251200000 | 2016.46 |
| 899337600000 | 2022.36 |
| 899424000000 | 2038.22 |
| 899683200000 | 2044.73 |
| 899769600000 | 2049.65 |
| 899856000000 | 2056.7 |
| 899942400000 | 2041.41 |
| 900028800000 | 2041.06 |
| 900288000000 | 2065.95 |
| 900374400000 | 2086.95 |
| 900460800000 | 2102.21 |
| 900547200000 | 2109.29 |
| 900633600000 | 2136.24 |
| 900892800000 | 2144.42 |
| 900979200000 | 2125.71 |
| 901065600000 | 2089.04 |
| 901152000000 | 2082.2 |
| 901238400000 | 2075.13 |
| 901497600000 | 2038.6 |
| 901584000000 | 2046.16 |
| 901670400000 | 2038.96 |
| 901756800000 | 2051.86 |
| 901843200000 | 2035.77 |
| 902102400000 | 2004.77 |
| 902188800000 | 2006.75 |
| 902275200000 | 1967.11 |
| 902361600000 | 1945.57 |
| 902448000000 | 1966.79 |
| 902707200000 | 1934.69 |
| 902793600000 | 1873.64 |
| 902880000000 | 1898.26 |
| 902966400000 | 1880.77 |
| 903052800000 | 1890.45 |
| 903312000000 | 1888.44 |
| 903398400000 | 1936.95 |
| 903484800000 | 1947.16 |
| 903571200000 | 1932.83 |
| 903657600000 | 1870.11 |
| 903916800000 | 1873.77 |
| 904003200000 | 1905.29 |
| 904089600000 | 1853.53 |
| 904176000000 | 1792.55 |
| 904262400000 | 1797.49 |
| 904521600000 | 1788.55 |
| 904608000000 | 1760.82 |
| 904694400000 | 1798.41 |
| 904780800000 | 1769.68 |
| 904867200000 | 1780.78 |
| 905126400000 | 1817.66 |
| 905212800000 | 1840.55 |
| 905299200000 | 1826.31 |
| 905385600000 | 1786.64 |
| 905472000000 | 1762.4 |
| 905731200000 | 1809.34 |
| 905817600000 | 1802.85 |
| 905904000000 | 1817.02 |
| 905990400000 | 1746.74 |
| 906076800000 | 1727.31 |
| 906336000000 | 1671.35 |
| 906422400000 | 1711.88 |
| 906508800000 | 1754.18 |
| 906595200000 | 1749.72 |
| 906681600000 | 1722.74 |
| 906940800000 | 1751.11 |
| 907027200000 | 1749.04 |
| 907113600000 | 1707.33 |
| 907200000000 | 1644.77 |
| 907286400000 | 1603.57 |
| 907545600000 | 1575.73 |
| 907632000000 | 1646.39 |
| 907718400000 | 1645.83 |
| 907804800000 | 1589.62 |
| 907891200000 | 1610.14 |
| 908150400000 | 1677.48 |
| 908236800000 | 1698.44 |
| 908323200000 | 1726.96 |
| 908409600000 | 1755.95 |
| 908496000000 | 1787.6 |
| 908755200000 | 1771.57 |
| 908841600000 | 1818.68 |
| 908928000000 | 1788.55 |
| 909014400000 | 1791.86 |
| 909100800000 | 1793.81 |
| 909360000000 | 1785.05 |
| 909446400000 | 1830.99 |
| 909532800000 | 1799.2 |
| 909619200000 | 1808.48 |
| 909705600000 | 1839.46 |
| 909964800000 | 1873.82 |
| 910051200000 | 1860.8 |
| 910137600000 | 1897.02 |
| 910224000000 | 1866.1 |
| 910310400000 | 1865.96 |
| 910569600000 | 1844.09 |
| 910656000000 | 1830.14 |
| 910742400000 | 1846.1 |
| 910828800000 | 1830.13 |
| 910915200000 | 1830.65 |
| 911174400000 | 1874.04 |
| 911260800000 | 1864.94 |
| 911347200000 | 1857.86 |
| 911433600000 | 1885.47 |
| 911520000000 | 1915.32 |
| 911779200000 | 1943.05 |
| 911865600000 | 1927.04 |
| 911952000000 | 1921.98 |
| 912038400000 | 1955.57 |
| 912124800000 | 1958.4 |
| 912384000000 | 1933.34 |
| 912470400000 | 1875.44 |
| 912556800000 | 1876.23 |
| 912643200000 | 1896.55 |
| 912729600000 | 1897.41 |
| 912988800000 | 1891.45 |
| 913075200000 | 1907.13 |
| 913161600000 | 1915.69 |
| 913248000000 | 1923.71 |
| 913334400000 | 1904.15 |
| 913593600000 | 1899.41 |
| 913680000000 | 1895.42 |
| 913766400000 | 1905.8 |
| 913852800000 | 1928.13 |
| 913939200000 | 1934.64 |
| 914198400000 | 1976.27 |
| 914284800000 | 1975.71 |
| 914371200000 | 2002.31 |
| 914457600000 | 1990.04 |
| 914544000000 | 2045.29 |
| 914803200000 | 2122.51 |
| 914889600000 | 2134.29 |
| 914976000000 | 2112.54 |
| 915062400000 | 2121.08 |
| 915408000000 | 2197.03 |
| 915494400000 | 2211.81 |
| 915580800000 | 2240.64 |
| 915667200000 | 2229.19 |
| 915753600000 | 2216.84 |
| 916012800000 | 2177.42 |
| 916099200000 | 2157.96 |
| 916185600000 | 2087.72 |
| 916272000000 | 2102.91 |
| 916358400000 | 2115.92 |
| 916617600000 | 2171.31 |
| 916704000000 | 2157.6 |
| 916790400000 | 2183.99 |
| 916876800000 | 2159.47 |
| 916963200000 | 2103.52 |
| 917222400000 | 2103.97 |
| 917308800000 | 2116.03 |
| 917395200000 | 2113.79 |
| 917481600000 | 2114.79 |
| 917568000000 | 2121.38 |
| 917827200000 | 2141.53 |
| 917913600000 | 2136.14 |
| 918000000000 | 2111.18 |
| 918086400000 | 2115.09 |
| 918172800000 | 2092.17 |
| 918432000000 | 2088.36 |
| 918518400000 | 2047.82 |
| 918604800000 | 2039.24 |
| 918691200000 | 2051.86 |
| 918777600000 | 2079.02 |
| 919036800000 | 2079.48 |
| 919123200000 | 2085.77 |
| 919209600000 | 2075.98 |
| 919296000000 | 2074 |
| 919382400000 | 2058.46 |
| 919641600000 | 2078.04 |
| 919728000000 | 2095.37 |
| 919814400000 | 2112.31 |
| 919900800000 | 2090.14 |
| 919987200000 | 2078.3 |
| 920246400000 | 2040.32 |
| 920332800000 | 2049.69 |
| 920419200000 | 2029.16 |
| 920505600000 | 2035.41 |
| 920592000000 | 2073.14 |
| 920851200000 | 2073.6 |
| 920937600000 | 2083.95 |
| 921024000000 | 2093.98 |
| 921110400000 | 2109.61 |
| 921196800000 | 2118.88 |
| 921456000000 | 2110.4 |
| 921542400000 | 2116.74 |
| 921628800000 | 2115.07 |
| 921715200000 | 2103.24 |
| 921801600000 | 2118.36 |
| 922060800000 | 2104.23 |
| 922147200000 | 2072.88 |
| 922233600000 | 2045.03 |
| 922320000000 | 2068.11 |
| 922406400000 | 2053.71 |
| 922665600000 | 2073.18 |
| 922752000000 | 2068.63 |
| 922838400000 | 2088.8 |
| 922924800000 | 2090.76 |
| 923011200000 | 2149.55 |
| 923270400000 | 2196.19 |
| 923356800000 | 2296.99 |
| 923443200000 | 2304.5 |
| 923529600000 | 2311.52 |
| 923616000000 | 2323.28 |
| 923875200000 | 2325.49 |
| 923961600000 | 2340.73 |
| 924048000000 | 2341.68 |
| 924134400000 | 2311.23 |
| 924220800000 | 2307.99 |
| 924480000000 | 2326.87 |
| 924566400000 | 2272.06 |
| 924652800000 | 2274.15 |
| 924739200000 | 2308.55 |
| 924825600000 | 2302.49 |
| 925084800000 | 2312.8 |
| 925171200000 | 2364.09 |
| 925257600000 | 2353.91 |
| 925344000000 | 2335.52 |
| 925430400000 | 2344.1 |
| 925689600000 | 2352.58 |
| 925776000000 | 2371.27 |
| 925862400000 | 2361.47 |
| 925948800000 | 2362.3 |
| 926035200000 | 2343.18 |
| 926294400000 | 2343.15 |
| 926380800000 | 2338.88 |
| 926467200000 | 2318.26 |
| 926553600000 | 2334.99 |
| 926640000000 | 2302.01 |
| 926899200000 | 2263.62 |
| 926985600000 | 2283.37 |
| 927072000000 | 2302.23 |
| 927158400000 | 2317.3 |
| 927244800000 | 2307.02 |
| 927504000000 | 2302.33 |
| 927590400000 | 2272.33 |
| 927676800000 | 2249.07 |
| 927763200000 | 2225.02 |
| 927849600000 | 2230.38 |
| 928108800000 | 2237.82 |
| 928195200000 | 2248.25 |
| 928281600000 | 2239.85 |
| 928368000000 | 2253.69 |
| 928454400000 | 2271.65 |
| 928713600000 | 2279.74 |
| 928800000000 | 2307.69 |
| 928886400000 | 2315.98 |
| 928972800000 | 2300.11 |
| 929059200000 | 2331.8 |
| 929318400000 | 2299.93 |
| 929404800000 | 2298.73 |
| 929491200000 | 2298.92 |
| 929577600000 | 2315.87 |
| 929664000000 | 2336.58 |
| 929923200000 | 2352.02 |
| 930009600000 | 2334.56 |
| 930096000000 | 2311.77 |
| 930182400000 | 2306.27 |
| 930268800000 | 2298.9 |
| 930528000000 | 2286.25 |
| 930614400000 | 2277.43 |
| 930700800000 | 2282 |
| 930787200000 | 2307.17 |
| 930873600000 | 2318.01 |
| 931132800000 | 2351.31 |
| 931219200000 | 2345.46 |
| 931305600000 | 2332.79 |
| 931392000000 | 2326.11 |
| 931478400000 | 2323.06 |
| 931737600000 | 2326.35 |
| 931824000000 | 2296.53 |
| 931910400000 | 2313.1 |
| 931996800000 | 2333.4 |
| 932083200000 | 2328.64 |
| 932342400000 | 2352.87 |
| 932428800000 | 2323.32 |
| 932515200000 | 2322.26 |
| 932601600000 | 2302.4 |
| 932688000000 | 2276.72 |
| 932947200000 | 2279.69 |
| 933033600000 | 2293.42 |
| 933120000000 | 2308.54 |
| 933206400000 | 2274.55 |
| 933292800000 | 2306.19 |
| 933552000000 | 2305.32 |
| 933638400000 | 2299.06 |
| 933724800000 | 2306.96 |
| 933811200000 | 2252.45 |
| 933897600000 | 2258.54 |
| 934156800000 | 2268.77 |
| 934243200000 | 2236.72 |
| 934329600000 | 2240.31 |
| 934416000000 | 2282.64 |
| 934502400000 | 2295.84 |
| 934761600000 | 2308.81 |
| 934848000000 | 2300.5 |
| 934934400000 | 2301.24 |
| 935020800000 | 2303.51 |
| 935107200000 | 2326.37 |
| 935366400000 | 2318.49 |
| 935452800000 | 2325.43 |
| 935539200000 | 2331.47 |
| 935625600000 | 2334.66 |
| 935712000000 | 2342.12 |
| 935971200000 | 2342 |
| 936057600000 | 2316.54 |
| 936144000000 | 2335.27 |
| 936230400000 | 2320.55 |
| 936316800000 | 2358.24 |
| 936576000000 | 2377.66 |
| 936662400000 | 2367.86 |
| 936748800000 | 2368.66 |
| 936835200000 | 2378.54 |
| 936921600000 | 2346.75 |
| 937180800000 | 2334.84 |
| 937267200000 | 2310.08 |
| 937353600000 | 2307.64 |
| 937440000000 | 2291.61 |
| 937526400000 | 2303.54 |
| 937785600000 | 2305.65 |
| 937872000000 | 2302.25 |
| 937958400000 | 2279.94 |
| 938044800000 | 2309.96 |
| 938131200000 | 2274.3 |
| 938390400000 | 2305.67 |
| 938476800000 | 2291.93 |
| 938563200000 | 2303.93 |
| 938649600000 | 2316.4 |
| 938736000000 | 2309.06 |
| 938995200000 | 2336.91 |
| 939081600000 | 2351.35 |
| 939168000000 | 2354.61 |
| 939254400000 | 2378.93 |
| 939340800000 | 2369.95 |
| 939600000000 | 2378.59 |
| 939686400000 | 2380.14 |
| 939772800000 | 2360.84 |
| 939859200000 | 2341.13 |
| 939945600000 | 2318.91 |
| 940204800000 | 2286.42 |
| 940291200000 | 2326.53 |
| 940377600000 | 2314.47 |
| 940464000000 | 2317.04 |
| 940550400000 | 2330.7 |
| 940809600000 | 2317.83 |
| 940896000000 | 2323.73 |
| 940982400000 | 2303.32 |
| 941068800000 | 2334.62 |
| 941155200000 | 2376.36 |
| 941414400000 | 2375.41 |
| 941500800000 | 2377.61 |
| 941587200000 | 2384.32 |
| 941673600000 | 2377.78 |
| 941760000000 | 2395.28 |
| 942019200000 | 2395.46 |
| 942105600000 | 2410.95 |
| 942192000000 | 2433.49 |
| 942278400000 | 2451.59 |
| 942364800000 | 2424.37 |
| 942624000000 | 2449.66 |
| 942710400000 | 2447.17 |
| 942796800000 | 2468.11 |
| 942883200000 | 2463.88 |
| 942969600000 | 2460.58 |
| 943228800000 | 2438.54 |
| 943315200000 | 2444.95 |
| 943401600000 | 2426.29 |
| 943488000000 | 2470.26 |
| 943574400000 | 2479.64 |
| 943833600000 | 2472.43 |
| 943920000000 | 2444.96 |
| 944006400000 | 2462.78 |
| 944092800000 | 2466.2 |
| 944179200000 | 2507.43 |
| 944438400000 | 2547.07 |
| 944524800000 | 2558.73 |
| 944611200000 | 2562.28 |
| 944697600000 | 2558.37 |
| 944784000000 | 2543.56 |
| 945043200000 | 2556.77 |
| 945129600000 | 2542.09 |
| 945216000000 | 2519.25 |
| 945302400000 | 2557.73 |
| 945388800000 | 2554.4 |
| 945648000000 | 2580.3 |
| 945734400000 | 2561.71 |
| 945820800000 | 2588.58 |
| 945907200000 | 2638.44 |
| 945993600000 | 2646.9 |
| 946252800000 | 2656.13 |
| 946339200000 | 2651.01 |
| 946425600000 | 2662.79 |
| 946512000000 | 2693.07 |
| 946598400000 | 2698.62 |
| 946857600000 | 2720.52 |
| 946944000000 | 2657.78 |
| 947030400000 | 2603.11 |
| 947116800000 | 2587.68 |
| 947203200000 | 2633.59 |
| 947462400000 | 2658.79 |
| 947548800000 | 2657.19 |
| 947635200000 | 2648.1 |
| 947721600000 | 2662.61 |
| 947808000000 | 2690.67 |
| 948067200000 | 2697.93 |
| 948153600000 | 2644.12 |
| 948240000000 | 2637.57 |
| 948326400000 | 2636.95 |
| 948412800000 | 2616.44 |
| 948672000000 | 2610.65 |
| 948758400000 | 2568.19 |
| 948844800000 | 2592.5 |
| 948931200000 | 2600.59 |
| 949017600000 | 2558.15 |
| 949276800000 | 2506.69 |
| 949363200000 | 2538.1 |
| 949449600000 | 2577 |
| 949536000000 | 2637.3 |
| 949622400000 | 2622.11 |
| 949881600000 | 2596.73 |
| 949968000000 | 2670.65 |
| 950054400000 | 2688.18 |
| 950140800000 | 2664.95 |
| 950227200000 | 2654.29 |
| 950486400000 | 2623.54 |
| 950572800000 | 2589.52 |
| 950659200000 | 2623.1 |
| 950745600000 | 2650.85 |
| 950832000000 | 2641.76 |
| 951091200000 | 2616.48 |
| 951177600000 | 2648.07 |
| 951264000000 | 2680.36 |
| 951350400000 | 2675.23 |
| 951436800000 | 2677.3 |
| 951696000000 | 2627.4 |
| 951782400000 | 2646.43 |
| 951868800000 | 2696.59 |
| 951955200000 | 2730.99 |
| 952041600000 | 2748.03 |
| 952300800000 | 2774.57 |
| 952387200000 | 2732.78 |
| 952473600000 | 2707.83 |
| 952560000000 | 2758.08 |
| 952646400000 | 2766.19 |
| 952905600000 | 2715.97 |
| 952992000000 | 2705.86 |
| 953078400000 | 2656.55 |
| 953164800000 | 2699.8 |
| 953251200000 | 2719.08 |
| 953510400000 | 2746.94 |
| 953596800000 | 2727.08 |
| 953683200000 | 2711.44 |
| 953769600000 | 2723.82 |
| 953856000000 | 2786.35 |
| 954115200000 | 2767.68 |
| 954201600000 | 2766.67 |
| 954288000000 | 2727.74 |
| 954374400000 | 2669.48 |
| 954460800000 | 2679.51 |
| 954720000000 | 2628.29 |
| 954806400000 | 2634.15 |
| 954892800000 | 2589.14 |
| 954979200000 | 2647.47 |
| 955065600000 | 2676.71 |
| 955324800000 | 2680.89 |
| 955411200000 | 2623.8 |
| 955497600000 | 2613.55 |
| 955584000000 | 2612.44 |
| 955670400000 | 2544.49 |
| 955929600000 | 2496.57 |
| 956016000000 | 2515.23 |
| 956102400000 | 2523.93 |
| 956188800000 | 2540 |
| 956275200000 | 2540.08 |
| 956534400000 | 2534.73 |
| 956620800000 | 2534.15 |
| 956707200000 | 2541.11 |
| 956793600000 | 2493.63 |
| 956880000000 | 2536.81 |
| 957139200000 | 2541.48 |
| 957225600000 | 2578.88 |
| 957312000000 | 2499.08 |
| 957398400000 | 2490.99 |
| 957484800000 | 2511.04 |
| 957744000000 | 2494.06 |
| 957830400000 | 2469.84 |
| 957916800000 | 2443.44 |
| 958003200000 | 2464.55 |
| 958089600000 | 2510.51 |
| 958348800000 | 2495.11 |
| 958435200000 | 2518.34 |
| 958521600000 | 2453.96 |
| 958608000000 | 2457.66 |
| 958694400000 | 2382.71 |
| 958953600000 | 2364.81 |
| 959040000000 | 2383.31 |
| 959126400000 | 2368.92 |
| 959212800000 | 2418.19 |
| 959299200000 | 2454.41 |
| 959558400000 | 2467.94 |
| 959644800000 | 2513.92 |
| 959731200000 | 2527.78 |
| 959817600000 | 2558.97 |
| 959904000000 | 2653.41 |
| 960163200000 | 2640.74 |
| 960249600000 | 2654.14 |
| 960336000000 | 2647.79 |
| 960422400000 | 2630.31 |
| 960508800000 | 2623.39 |
| 960768000000 | 2628.86 |
| 960854400000 | 2636.51 |
| 960940800000 | 2653.02 |
| 961027200000 | 2631.65 |
| 961113600000 | 2646.35 |
| 961372800000 | 2630.73 |
| 961459200000 | 2639.22 |
| 961545600000 | 2592.31 |
| 961632000000 | 2569.62 |
| 961718400000 | 2547.62 |
| 961977600000 | 2550.58 |
| 962064000000 | 2557.36 |
| 962150400000 | 2556.17 |
| 962236800000 | 2515.49 |
| 962323200000 | 2552.64 |
| 962582400000 | 2584.2 |
| 962668800000 | 2580.16 |
| 962755200000 | 2576.97 |
| 962841600000 | 2583.42 |
| 962928000000 | 2613.97 |
| 963187200000 | 2612.75 |
| 963273600000 | 2602.92 |
| 963360000000 | 2594.5 |
| 963446400000 | 2592.65 |
| 963532800000 | 2603.25 |
| 963792000000 | 2613.29 |
| 963878400000 | 2581.64 |
| 963964800000 | 2568.92 |
| 964051200000 | 2600.71 |
| 964137600000 | 2578.23 |
| 964396800000 | 2576.95 |
| 964483200000 | 2585.73 |
| 964569600000 | 2588.06 |
| 964656000000 | 2536.19 |
| 964742400000 | 2498.56 |
| 965001600000 | 2519.75 |
| 965088000000 | 2505.63 |
| 965174400000 | 2493 |
| 965260800000 | 2442.65 |
| 965347200000 | 2470.67 |
| 965606400000 | 2494.5 |
| 965692800000 | 2478.44 |
| 965779200000 | 2493.24 |
| 965865600000 | 2503.23 |
| 965952000000 | 2497.79 |
| 966211200000 | 2519.88 |
| 966297600000 | 2539.84 |
| 966384000000 | 2551.5 |
| 966470400000 | 2537.61 |
| 966556800000 | 2520.17 |
| 966816000000 | 2505.37 |
| 966902400000 | 2494.26 |
| 966988800000 | 2494.03 |
| 967075200000 | 2497.89 |
| 967161600000 | 2505.24 |
| 967420800000 | 2506.48 |
| 967507200000 | 2488.91 |
| 967593600000 | 2479.38 |
| 967680000000 | 2480.99 |
| 967766400000 | 2557.73 |
| 968025600000 | 2575.54 |
| 968112000000 | 2532.86 |
| 968198400000 | 2471.78 |
| 968284800000 | 2481.59 |
| 968371200000 | 2424.62 |
| 968630400000 | 2398.32 |
| 968716800000 | 2400.28 |
| 968803200000 | 2370.76 |
| 968889600000 | 2396.58 |
| 968976000000 | 2358.33 |
| 969235200000 | 2335.56 |
| 969321600000 | 2330.41 |
| 969408000000 | 2296.63 |
| 969494400000 | 2295.54 |
| 969580800000 | 2332.82 |
| 969840000000 | 2356.74 |
| 969926400000 | 2353.18 |
| 970012800000 | 2361.41 |
| 970099200000 | 2352.91 |
| 970185600000 | 2362.44 |
| 970444800000 | 2366.68 |
| 970531200000 | 2372.03 |
| 970617600000 | 2357.14 |
| 970704000000 | 2353.42 |
| 970790400000 | 2342.21 |
| 971049600000 | 2293.58 |
| 971136000000 | 2305.22 |
| 971222400000 | 2252.37 |
| 971308800000 | 2254.71 |
| 971395200000 | 2242.92 |
| 971654400000 | 2252.78 |
| 971740800000 | 2238.93 |
| 971827200000 | 2185.76 |
| 971913600000 | 2245.83 |
| 972000000000 | 2258.65 |
| 972259200000 | 2254.76 |
| 972345600000 | 2304.25 |
| 972432000000 | 2254.27 |
| 972518400000 | 2246.53 |
| 972604800000 | 2291.7 |
| 972864000000 | 2299.4 |
| 972950400000 | 2332.84 |
| 973036800000 | 2365.74 |
| 973123200000 | 2359.12 |
| 973209600000 | 2376.34 |
| 973468800000 | 2357.78 |
| 973555200000 | 2358.21 |
| 973641600000 | 2339.16 |
| 973728000000 | 2344.13 |
| 973814400000 | 2307.54 |
| 974073600000 | 2269.83 |
| 974160000000 | 2319.25 |
| 974246400000 | 2325.12 |
| 974332800000 | 2307.75 |
| 974419200000 | 2291.43 |
| 974678400000 | 2253.42 |
| 974764800000 | 2250.71 |
| 974851200000 | 2198.73 |
| 974937600000 | 2200.98 |
| 975024000000 | 2230.4 |
| 975283200000 | 2274.05 |
| 975369600000 | 2249.33 |
| 975456000000 | 2248.07 |
| 975542400000 | 2236.1 |
| 975628800000 | 2278.04 |
| 975888000000 | 2273.93 |
| 975974400000 | 2317.37 |
| 976060800000 | 2333.83 |
| 976147200000 | 2321.42 |
| 976233600000 | 2327.31 |
| 976492800000 | 2348.63 |
| 976579200000 | 2341.31 |
| 976665600000 | 2326.52 |
| 976752000000 | 2322.8 |
| 976838400000 | 2299.73 |
| 977097600000 | 2309.26 |
| 977184000000 | 2321.99 |
| 977270400000 | 2289.57 |
| 977356800000 | 2282.55 |
| 977443200000 | 2306.77 |
| 977702400000 | 2365.97 |
| 977788800000 | 2430.38 |
| 977875200000 | 2524.26 |
| 977961600000 | 2535.12 |
| 978048000000 | 2556.4 |
| 978393600000 | 2553.94 |
| 978480000000 | 2481.47 |
| 978566400000 | 2566.34 |
| 978652800000 | 2573.61 |
| 978912000000 | 2540.19 |
| 978998400000 | 2503.82 |
| 979084800000 | 2486.32 |
| 979171200000 | 2543.05 |
| 979257600000 | 2551.47 |
| 979516800000 | 2536 |
| 979603200000 | 2501.17 |
| 979689600000 | 2540.74 |
| 979776000000 | 2556.51 |
| 979862400000 | 2533.95 |
| 980121600000 | 2544.1 |
| 980208000000 | 2538.27 |
| 980294400000 | 2525.71 |
| 980380800000 | 2528.18 |
| 980467200000 | 2532.49 |
| 980726400000 | 2521.72 |
| 980812800000 | 2541.51 |
| 980899200000 | 2562.75 |
| 980985600000 | 2560.68 |
| 981072000000 | 2529.23 |
| 981331200000 | 2537.47 |
| 981417600000 | 2529.34 |
| 981504000000 | 2499.91 |
| 981590400000 | 2469.21 |
| 981676800000 | 2451.48 |
| 981936000000 | 2487.1 |
| 982022400000 | 2464.14 |
| 982108800000 | 2436.34 |
| 982195200000 | 2434.24 |
| 982281600000 | 2406.01 |
| 982540800000 | 2415.28 |
| 982627200000 | 2373.16 |
| 982713600000 | 2348.55 |
| 982800000000 | 2325.59 |
| 982886400000 | 2318.7 |
| 983145600000 | 2320.22 |
| 983232000000 | 2338.05 |
| 983318400000 | 2343.17 |
| 983404800000 | 2344.97 |
| 983491200000 | 2352.14 |
| 983750400000 | 2368.88 |
| 983836800000 | 2406.02 |
| 983923200000 | 2398.79 |
| 984009600000 | 2395.73 |
| 984096000000 | 2369.82 |
| 984355200000 | 2308.05 |
| 984441600000 | 2252.42 |
| 984528000000 | 2204.27 |
| 984614400000 | 2211.94 |
| 984700800000 | 2158.86 |
| 984960000000 | 2147.05 |
| 985046400000 | 2193.23 |
| 985132800000 | 2131.83 |
| 985219200000 | 2025.99 |
| 985305600000 | 2078.31 |
| 985564800000 | 2154.94 |
| 985651200000 | 2193.78 |
| 985737600000 | 2155.48 |
| 985824000000 | 2138.23 |
| 985910400000 | 2143.02 |
| 986169600000 | 2137.33 |
| 986256000000 | 2103.63 |
| 986342400000 | 2127.64 |
| 986428800000 | 2163.8 |
| 986515200000 | 2170.38 |
| 986774400000 | 2190.96 |
| 986860800000 | 2211.7 |
| 986947200000 | 2222.88 |
| 987033600000 | 2231.95 |
| 987120000000 | 2225.18 |
| 987379200000 | 2226.07 |
| 987465600000 | 2198.72 |
| 987552000000 | 2245.29 |
| 987638400000 | 2285.84 |
| 987724800000 | 2285.7 |
| 987984000000 | 2255.4 |
| 988070400000 | 2258.5 |
| 988156800000 | 2262.46 |
| 988243200000 | 2283.52 |
| 988329600000 | 2298.93 |
| 988588800000 | 2310.77 |
| 988675200000 | 2314.33 |
| 988761600000 | 2311.14 |
| 988848000000 | 2265.87 |
| 988934400000 | 2293.61 |
| 989193600000 | 2295.8 |
| 989280000000 | 2279.53 |
| 989366400000 | 2271.85 |
| 989452800000 | 2355.74 |
| 989539200000 | 2359.67 |
| 989798400000 | 2315.45 |
| 989884800000 | 2352.56 |
| 989971200000 | 2371.03 |
| 990057600000 | 2391.13 |
| 990144000000 | 2406.79 |
| 990403200000 | 2411.22 |
| 990489600000 | 2396.5 |
| 990576000000 | 2356.52 |
| 990662400000 | 2359.44 |
| 990748800000 | 2354.2 |
| 991008000000 | 2354.19 |
| 991094400000 | 2334.86 |
| 991180800000 | 2309.33 |
| 991267200000 | 2289.48 |
| 991353600000 | 2290.37 |
| 991612800000 | 2293.88 |
| 991699200000 | 2328.87 |
| 991785600000 | 2301.67 |
| 991872000000 | 2306.02 |
| 991958400000 | 2298.98 |
| 992217600000 | 2260.86 |
| 992304000000 | 2229.56 |
| 992390400000 | 2258.07 |
| 992476800000 | 2250.78 |
| 992563200000 | 2233.77 |
| 992822400000 | 2212.79 |
| 992908800000 | 2204.71 |
| 992995200000 | 2196.31 |
| 993081600000 | 2200.61 |
| 993168000000 | 2207.72 |
| 993427200000 | 2217.9 |
| 993513600000 | 2185.46 |
| 993600000000 | 2189.82 |
| 993686400000 | 2179.38 |
| 993772800000 | 2207.3 |
| 994032000000 | 2230.13 |
| 994118400000 | 2205.38 |
| 994204800000 | 2186.33 |
| 994291200000 | 2148.55 |
| 994377600000 | 2128.99 |
| 994636800000 | 2126.06 |
| 994723200000 | 2126.62 |
| 994809600000 | 2104.58 |
| 994896000000 | 2122.53 |
| 994982400000 | 2135.09 |
| 995241600000 | 2123.94 |
| 995328000000 | 2113.06 |
| 995414400000 | 2123.44 |
| 995500800000 | 2154.41 |
| 995587200000 | 2137 |
| 995846400000 | 2136.73 |
| 995932800000 | 2118.7 |
| 996019200000 | 2102.64 |
| 996105600000 | 2113.26 |
| 996192000000 | 2146.65 |
| 996451200000 | 2165.86 |
| 996537600000 | 2188.86 |
| 996624000000 | 2213.04 |
| 996710400000 | 2220.24 |
| 996796800000 | 2206.87 |
| 997056000000 | 2196.62 |
| 997142400000 | 2186.32 |
| 997228800000 | 2168.15 |
| 997315200000 | 2155.93 |
| 997401600000 | 2145.73 |
| 997660800000 | 2159.91 |
| 997747200000 | 2199.18 |
| 997833600000 | 2205.42 |
| 997920000000 | 2188.2 |
| 998006400000 | 2162.56 |
| 998265600000 | 2155.62 |
| 998352000000 | 2181.72 |
| 998438400000 | 2179.98 |
| 998524800000 | 2181.31 |
| 998611200000 | 2207.37 |
| 998870400000 | 2209.04 |
| 998956800000 | 2188.75 |
| 999043200000 | 2180 |
| 999129600000 | 2155.9 |
| 999216000000 | 2149.42 |
| 999475200000 | 2120.07 |
| 999561600000 | 2105.4 |
| 999648000000 | 2129.67 |
| 999734400000 | 2119.15 |
| 999820800000 | 2086.66 |
| 1000080000000 | 2053.28 |
| 1000166400000 | 1963.02 |
| 1000252800000 | 1980.07 |
| 1000339200000 | 2003.5 |
| 1000425600000 | 1927.83 |
| 1000684800000 | 1970.8 |
| 1000771200000 | 1954.22 |
| 1000857600000 | 1921.2 |
| 1000944000000 | 1837.63 |
| 1001030400000 | 1767.86 |
| 1001289600000 | 1858.03 |
| 1001376000000 | 1895.59 |
| 1001462400000 | 1917.92 |
| 1001548800000 | 1933.14 |
| 1001635200000 | 1978.82 |
| 1001894400000 | 1948.96 |
| 1001980800000 | 1959.77 |
| 1002067200000 | 1968.81 |
| 1002153600000 | 2030.04 |
| 1002240000000 | 2027.33 |
| 1002499200000 | 2025.94 |
| 1002585600000 | 2008.19 |
| 1002672000000 | 2054.13 |
| 1002758400000 | 2063.33 |
| 1002844800000 | 2069.37 |
| 1003104000000 | 2028.3 |
| 1003190400000 | 2047.96 |
| 1003276800000 | 2080.95 |
| 1003363200000 | 2051.28 |
| 1003449600000 | 2008.74 |
| 1003708800000 | 2023.52 |
| 1003795200000 | 2067.35 |
| 1003881600000 | 2078.32 |
| 1003968000000 | 2044.83 |
| 1004054400000 | 2088.34 |
| 1004313600000 | 2074.55 |
| 1004400000000 | 2026.18 |
| 1004486400000 | 2047.41 |
| 1004572800000 | 2067.45 |
| 1004659200000 | 2122.76 |
| 1004918400000 | 2179.1 |
| 1005004800000 | 2179.43 |
| 1005091200000 | 2195.51 |
| 1005177600000 | 2226.44 |
| 1005264000000 | 2206.73 |
| 1005523200000 | 2162.99 |
| 1005609600000 | 2200.43 |
| 1005696000000 | 2207.08 |
| 1005782400000 | 2213.14 |
| 1005868800000 | 2232.72 |
| 1006128000000 | 2245.13 |
| 1006214400000 | 2225.53 |
| 1006300800000 | 2213.44 |
| 1006387200000 | 2228.21 |
| 1006473600000 | 2216.64 |
| 1006732800000 | 2226.2 |
| 1006819200000 | 2205.22 |
| 1006905600000 | 2189.69 |
| 1006992000000 | 2187.11 |
| 1007078400000 | 2206 |
| 1007337600000 | 2186.8 |
| 1007424000000 | 2211.52 |
| 1007510400000 | 2264.61 |
| 1007596800000 | 2293.39 |
| 1007683200000 | 2265.57 |
| 1007942400000 | 2228.39 |
| 1008028800000 | 2234.19 |
| 1008115200000 | 2228.19 |
| 1008201600000 | 2183.5 |
| 1008288000000 | 2191.04 |
| 1008547200000 | 2237 |
| 1008633600000 | 2235.67 |
| 1008720000000 | 2211.94 |
| 1008806400000 | 2195.17 |
| 1008892800000 | 2207.9 |
| 1009152000000 | 2205.77 |
| 1009238400000 | 2193.47 |
| 1009324800000 | 2204.17 |
| 1009411200000 | 2236.47 |
| 1009497600000 | 2251.68 |
| 1009756800000 | 2255.33 |
| 1009929600000 | 2266.95 |
| 1010016000000 | 2298.31 |
| 1010102400000 | 2301.65 |
| 1010361600000 | 2279 |
| 1010448000000 | 2256.25 |
| 1010534400000 | 2251.61 |
| 1010620800000 | 2231.95 |
| 1010707200000 | 2249.48 |
| 1010966400000 | 2205.98 |
| 1011052800000 | 2207.07 |
| 1011139200000 | 2175.46 |
| 1011225600000 | 2196.46 |
| 1011312000000 | 2197.32 |
| 1011571200000 | 2183.05 |
| 1011657600000 | 2187.95 |
| 1011744000000 | 2186.59 |
| 1011830400000 | 2212.2 |
| 1011916800000 | 2170.35 |
| 1012176000000 | 2180.85 |
| 1012262400000 | 2159.55 |
| 1012348800000 | 2131.13 |
| 1012435200000 | 2151.44 |
| 1012521600000 | 2163.24 |
| 1012780800000 | 2160.77 |
| 1012867200000 | 2117.53 |
| 1012953600000 | 2100.06 |
| 1013040000000 | 2121.68 |
| 1013126400000 | 2123.91 |
| 1013385600000 | 2153 |
| 1013472000000 | 2150.55 |
| 1013558400000 | 2154.54 |
| 1013644800000 | 2180.19 |
| 1013731200000 | 2159.98 |
| 1013990400000 | 2144.44 |
| 1014076800000 | 2119.92 |
| 1014163200000 | 2094.18 |
| 1014249600000 | 2110.78 |
| 1014336000000 | 2106.14 |
| 1014595200000 | 2118.1 |
| 1014681600000 | 2119.45 |
| 1014768000000 | 2154.83 |
| 1014854400000 | 2154.51 |
| 1014940800000 | 2169.48 |
| 1015200000000 | 2226.69 |
| 1015286400000 | 2219.83 |
| 1015372800000 | 2237.57 |
| 1015459200000 | 2265.08 |
| 1015545600000 | 2259.7 |
| 1015804800000 | 2251.44 |
| 1015891200000 | 2231.19 |
| 1015977600000 | 2234.46 |
| 1016064000000 | 2250.31 |
| 1016150400000 | 2267.89 |
| 1016409600000 | 2278.92 |
| 1016496000000 | 2285.55 |
| 1016582400000 | 2274.2 |
| 1016668800000 | 2265.97 |
| 1016755200000 | 2265.4 |
| 1017014400000 | 2251.22 |
| 1017100800000 | 2254.09 |
| 1017187200000 | 2250.75 |
| 1017273600000 | 2269.29 |
| 1017360000000 | 2271.04 |
| 1017619200000 | 2294.04 |
| 1017705600000 | 2276.11 |
| 1017792000000 | 2276.64 |
| 1017878400000 | 2252.63 |
| 1017964800000 | 2257.31 |
| 1018224000000 | 2216.5 |
| 1018310400000 | 2237.37 |
| 1018396800000 | 2255.15 |
| 1018483200000 | 2228.63 |
| 1018569600000 | 2231.68 |
| 1018828800000 | 2248.51 |
| 1018915200000 | 2287.31 |
| 1019001600000 | 2305.42 |
| 1019088000000 | 2292.27 |
| 1019174400000 | 2299.72 |
| 1019433600000 | 2279.68 |
| 1019520000000 | 2271.05 |
| 1019606400000 | 2273.22 |
| 1019692800000 | 2264.52 |
| 1019779200000 | 2263.93 |
| 1020038400000 | 2261.89 |
| 1020124800000 | 2267.42 |
| 1020211200000 | 2274.15 |
| 1020297600000 | 2265.93 |
| 1020384000000 | 2282.75 |
| 1020643200000 | 2279.05 |
| 1020729600000 | 2249.82 |
| 1020816000000 | 2275.35 |
| 1020902400000 | 2277.52 |
| 1020988800000 | 2264.2 |
| 1021248000000 | 2275.45 |
| 1021334400000 | 2283.4 |
| 1021420800000 | 2308.54 |
| 1021507200000 | 2304.96 |
| 1021593600000 | 2313.88 |
| 1021852800000 | 2306.39 |
| 1021939200000 | 2300.37 |
| 1022025600000 | 2282.44 |
| 1022112000000 | 2277.15 |
| 1022198400000 | 2275.06 |
| 1022457600000 | 2276.66 |
| 1022544000000 | 2270.87 |
| 1022630400000 | 2279.45 |
| 1022716800000 | 2259.8 |
| 1022803200000 | 2260.06 |
| 1023062400000 | 2261.31 |
| 1023148800000 | 2227.93 |
| 1023235200000 | 2212.87 |
| 1023321600000 | 2217.5 |
| 1023408000000 | 2185.4 |
| 1023667200000 | 2188.61 |
| 1023753600000 | 2216.69 |
| 1023840000000 | 2168.37 |
| 1023926400000 | 2140.13 |
| 1024012800000 | 2090.55 |
| 1024272000000 | 2150.53 |
| 1024358400000 | 2154.16 |
| 1024444800000 | 2130.36 |
| 1024531200000 | 2099.27 |
| 1024617600000 | 2108.46 |
| 1024876800000 | 2063.54 |
| 1024963200000 | 2117.7 |
| 1025049600000 | 2095.17 |
| 1025136000000 | 2120.96 |
| 1025222400000 | 2193.73 |
| 1025481600000 | 2196.71 |
| 1025568000000 | 2124.78 |
| 1025654400000 | 2062.31 |
| 1025740800000 | 2096.7 |
| 1025827200000 | 2162.12 |
| 1026086400000 | 2185.57 |
| 1026172800000 | 2172.46 |
| 1026259200000 | 2107.11 |
| 1026345600000 | 2033.66 |
| 1026432000000 | 2038.59 |
| 1026691200000 | 1971.67 |
| 1026777600000 | 1972.46 |
| 1026864000000 | 2034.46 |
| 1026950400000 | 2062.36 |
| 1027036800000 | 1980.77 |
| 1027296000000 | 1887.2 |
| 1027382400000 | 1817.76 |
| 1027468800000 | 1797.15 |
| 1027555200000 | 1875.62 |
| 1027641600000 | 1868.73 |
| 1027900800000 | 1953.2 |
| 1027987200000 | 1954.48 |
| 1028073600000 | 1953.6 |
| 1028160000000 | 1892.56 |
| 1028246400000 | 1893.36 |
| 1028505600000 | 1827.65 |
| 1028592000000 | 1866.01 |
| 1028678400000 | 1864.44 |
| 1028764800000 | 1913.07 |
| 1028851200000 | 1942.9 |
| 1029110400000 | 1919.86 |
| 1029196800000 | 1944.8 |
| 1029283200000 | 1902.78 |
| 1029369600000 | 1959.91 |
| 1029456000000 | 1971.1 |
| 1029715200000 | 2008.77 |
| 1029801600000 | 1986.06 |
| 1029888000000 | 2007.32 |
| 1029974400000 | 2022.55 |
| 1030060800000 | 2002.84 |
| 1030320000000 | 1988.52 |
| 1030406400000 | 2044.04 |
| 1030492800000 | 1967.12 |
| 1030579200000 | 1945.25 |
| 1030665600000 | 1957.83 |
| 1030924800000 | 1928.36 |
| 1031011200000 | 1880.08 |
| 1031097600000 | 1882.49 |
| 1031184000000 | 1870.56 |
| 1031270400000 | 1907.49 |
| 1031529600000 | 1876.61 |
| 1031616000000 | 1911.52 |
| 1031702400000 | 1947.13 |
| 1031788800000 | 1892.7 |
| 1031875200000 | 1842.05 |
| 1032134400000 | 1834.19 |
| 1032220800000 | 1823.59 |
| 1032307200000 | 1770.86 |
| 1032393600000 | 1753.05 |
| 1032480000000 | 1751.89 |
| 1032739200000 | 1691.22 |
| 1032825600000 | 1669.37 |
| 1032912000000 | 1686.34 |
| 1032998400000 | 1756.24 |
| 1033084800000 | 1760.67 |
| 1033344000000 | 1693.99 |
| 1033430400000 | 1712.36 |
| 1033516800000 | 1759.87 |
| 1033603200000 | 1738.72 |
| 1033689600000 | 1694.49 |
| 1033948800000 | 1676.53 |
| 1034035200000 | 1644.24 |
| 1034121600000 | 1651.95 |
| 1034208000000 | 1679.43 |
| 1034294400000 | 1758.64 |
| 1034553600000 | 1742.58 |
| 1034640000000 | 1829.72 |
| 1034726400000 | 1806.26 |
| 1034812800000 | 1845.16 |
| 1034899200000 | 1836.97 |
| 1035158400000 | 1844.13 |
| 1035244800000 | 1839 |
| 1035331200000 | 1785.04 |
| 1035417600000 | 1828.07 |
| 1035504000000 | 1816.37 |
| 1035763200000 | 1852.65 |
| 1035849600000 | 1782.98 |
| 1035936000000 | 1823.96 |
| 1036022400000 | 1858.22 |
| 1036108800000 | 1848.66 |
| 1036368000000 | 1912.48 |
| 1036454400000 | 1925.26 |
| 1036540800000 | 1905.59 |
| 1036627200000 | 1891.23 |
| 1036713600000 | 1879.87 |
| 1036972800000 | 1861.95 |
| 1037059200000 | 1887.68 |
| 1037145600000 | 1866.56 |
| 1037232000000 | 1895.86 |
| 1037318400000 | 1913.97 |
| 1037577600000 | 1931.35 |
| 1037664000000 | 1911.51 |
| 1037750400000 | 1906.89 |
| 1037836800000 | 1964.48 |
| 1037923200000 | 1961.2 |
| 1038182400000 | 1938.05 |
| 1038268800000 | 1901.11 |
| 1038355200000 | 1939.18 |
| 1038441600000 | 1958.95 |
| 1038528000000 | 1958.6 |
| 1038787200000 | 1964.58 |
| 1038873600000 | 1924.72 |
| 1038960000000 | 1921.45 |
| 1039046400000 | 1900.57 |
| 1039132800000 | 1907.24 |
| 1039392000000 | 1870.09 |
| 1039478400000 | 1872.59 |
| 1039564800000 | 1890.47 |
| 1039651200000 | 1880.38 |
| 1039737600000 | 1863.28 |
| 1039996800000 | 1910.17 |
| 1040083200000 | 1894.34 |
| 1040169600000 | 1857.41 |
| 1040256000000 | 1849.83 |
| 1040342400000 | 1868.41 |
| 1040601600000 | 1870.98 |
| 1040688000000 | 1876.82 |
| 1040774400000 | 1879.72 |
| 1040860800000 | 1887.54 |
| 1040947200000 | 1845.39 |
| 1041206400000 | 1870.12 |
| 1041292800000 | 1887.19 |
| 1041465600000 | 1916.33 |
| 1041552000000 | 1941.75 |
| 1041811200000 | 1952.27 |
| 1041897600000 | 1925.95 |
| 1041984000000 | 1915.61 |
| 1042070400000 | 1926.02 |
| 1042156800000 | 1941.75 |
| 1042416000000 | 1938.03 |
| 1042502400000 | 1949.44 |
| 1042588800000 | 1925.71 |
| 1042675200000 | 1932.4 |
| 1042761600000 | 1896.43 |
| 1043020800000 | 1878.21 |
| 1043107200000 | 1868.52 |
| 1043193600000 | 1837.73 |
| 1043280000000 | 1828.33 |
| 1043366400000 | 1826.95 |
| 1043625600000 | 1771.21 |
| 1043712000000 | 1768.22 |
| 1043798400000 | 1775 |
| 1043884800000 | 1810.14 |
| 1043971200000 | 1804 |
| 1044230400000 | 1836.26 |
| 1044316800000 | 1797.9 |
| 1044403200000 | 1814.64 |
| 1044489600000 | 1785.38 |
| 1044576000000 | 1769.51 |
| 1044835200000 | 1747.14 |
| 1044921600000 | 1783.99 |
| 1045008000000 | 1750.09 |
| 1045094400000 | 1759.13 |
| 1045180800000 | 1777.3 |
| 1045440000000 | 1798.04 |
| 1045526400000 | 1806.49 |
| 1045612800000 | 1778.25 |
| 1045699200000 | 1777.4 |
| 1045785600000 | 1782.44 |
| 1046044800000 | 1768.45 |
| 1046131200000 | 1714.9 |
| 1046217600000 | 1709.12 |
| 1046304000000 | 1714.97 |
| 1046390400000 | 1748.3 |
| 1046649600000 | 1765.11 |
| 1046736000000 | 1733.27 |
| 1046822400000 | 1729.78 |
| 1046908800000 | 1715.96 |
| 1046995200000 | 1687.6 |
| 1047254400000 | 1656.43 |
| 1047340800000 | 1655.06 |
| 1047427200000 | 1602.49 |
| 1047513600000 | 1657.67 |
| 1047600000000 | 1711.42 |
| 1047859200000 | 1740.08 |
| 1047945600000 | 1748.98 |
| 1048032000000 | 1761.78 |
| 1048118400000 | 1760.43 |
| 1048204800000 | 1802.26 |
| 1048464000000 | 1750.45 |
| 1048550400000 | 1768.86 |
| 1048636800000 | 1775.21 |
| 1048723200000 | 1745.83 |
| 1048809600000 | 1756.07 |
| 1049068800000 | 1718.5 |
| 1049155200000 | 1738.39 |
| 1049241600000 | 1772.23 |
| 1049328000000 | 1785.14 |
| 1049414400000 | 1806.04 |
| 1049673600000 | 1849.37 |
| 1049760000000 | 1830.18 |
| 1049846400000 | 1841.38 |
| 1049932800000 | 1816.03 |
| 1050019200000 | 1826.69 |
| 1050278400000 | 1846.06 |
| 1050364800000 | 1880.62 |
| 1050451200000 | 1881.17 |
| 1050537600000 | 1888.36 |
| 1050624000000 | 1888.42 |
| 1050883200000 | 1885.86 |
| 1050969600000 | 1913.95 |
| 1051056000000 | 1944.22 |
| 1051142400000 | 1926.38 |
| 1051228800000 | 1907.18 |
| 1051488000000 | 1940.38 |
| 1051574400000 | 1945.07 |
| 1051660800000 | 1962.5 |
| 1051747200000 | 1966.7 |
| 1051833600000 | 1976.04 |
| 1052092800000 | 1999.13 |
| 1052179200000 | 2040.44 |
| 1052265600000 | 2019.5 |
| 1052352000000 | 1992.54 |
| 1052438400000 | 2008.48 |
| 1052697600000 | 2022.46 |
| 1052784000000 | 2022.86 |
| 1052870400000 | 2023.18 |
| 1052956800000 | 2032.87 |
| 1053043200000 | 2063.42 |
| 1053302400000 | 2019.06 |
| 1053388800000 | 2034.02 |
| 1053475200000 | 2010.95 |
| 1053561600000 | 2042.88 |
| 1053648000000 | 2050.63 |
| 1053907200000 | 2051.79 |
| 1053993600000 | 2060.73 |
| 1054080000000 | 2092.74 |
| 1054166400000 | 2118.16 |
| 1054252800000 | 2100.59 |
| 1054512000000 | 2138.59 |
| 1054598400000 | 2119.72 |
| 1054684800000 | 2130.33 |
| 1054771200000 | 2150.86 |
| 1054857600000 | 2172.28 |
| 1055116800000 | 2152.42 |
| 1055203200000 | 2150.05 |
| 1055289600000 | 2189.15 |
| 1055376000000 | 2205.35 |
| 1055462400000 | 2195.88 |
| 1055721600000 | 2224.07 |
| 1055808000000 | 2243.77 |
| 1055894400000 | 2234.32 |
| 1055980800000 | 2208.19 |
| 1056067200000 | 2197.08 |
| 1056326400000 | 2159.28 |
| 1056412800000 | 2138.97 |
| 1056499200000 | 2159.73 |
| 1056585600000 | 2131.56 |
| 1056672000000 | 2134.99 |
| 1056931200000 | 2124.76 |
| 1057017600000 | 2101.55 |
| 1057104000000 | 2132.45 |
| 1057190400000 | 2136.44 |
| 1057276800000 | 2131.93 |
| 1057536000000 | 2149.39 |
| 1057622400000 | 2144.44 |
| 1057708800000 | 2136.88 |
| 1057795200000 | 2123.16 |
| 1057881600000 | 2129.8 |
| 1058140800000 | 2153.32 |
| 1058227200000 | 2123 |
| 1058313600000 | 2109.5 |
| 1058400000000 | 2088.14 |
| 1058486400000 | 2103.69 |
| 1058745600000 | 2105.94 |
| 1058832000000 | 2110.94 |
| 1058918400000 | 2133.76 |
| 1059004800000 | 2169.57 |
| 1059091200000 | 2165.39 |
| 1059350400000 | 2188.28 |
| 1059436800000 | 2174.42 |
| 1059523200000 | 2168.73 |
| 1059609600000 | 2168.87 |
| 1059696000000 | 2151.15 |
| 1059955200000 | 2154.96 |
| 1060041600000 | 2171.63 |
| 1060128000000 | 2138.85 |
| 1060214400000 | 2148.71 |
| 1060300800000 | 2152 |
| 1060560000000 | 2169.94 |
| 1060646400000 | 2173.1 |
| 1060732800000 | 2183.55 |
| 1060819200000 | 2200.49 |
| 1060905600000 | 2206.52 |
| 1061164800000 | 2206.68 |
| 1061251200000 | 2206.38 |
| 1061337600000 | 2198.31 |
| 1061424000000 | 2183.22 |
| 1061510400000 | 2184.14 |
| 1061769600000 | 2167.95 |
| 1061856000000 | 2147 |
| 1061942400000 | 2163.38 |
| 1062028800000 | 2171.58 |
| 1062115200000 | 2172.33 |
| 1062374400000 | 2198.59 |
| 1062460800000 | 2180.61 |
| 1062547200000 | 2219.91 |
| 1062633600000 | 2228.42 |
| 1062720000000 | 2249.19 |
| 1062979200000 | 2257.67 |
| 1063065600000 | 2258.7 |
| 1063152000000 | 2236.92 |
| 1063238400000 | 2239.49 |
| 1063324800000 | 2248.09 |
| 1063584000000 | 2255.9 |
| 1063670400000 | 2255.84 |
| 1063756800000 | 2285.14 |
| 1063843200000 | 2296.71 |
| 1063929600000 | 2303.03 |
| 1064188800000 | 2282.92 |
| 1064275200000 | 2272.28 |
| 1064361600000 | 2278.92 |
| 1064448000000 | 2259.66 |
| 1064534400000 | 2241.57 |
| 1064793600000 | 2252.61 |
| 1064880000000 | 2226.85 |
| 1064966400000 | 2269.89 |
| 1065052800000 | 2280.43 |
| 1065139200000 | 2312.39 |
| 1065398400000 | 2329.25 |
| 1065484800000 | 2324.33 |
| 1065571200000 | 2335.03 |
| 1065657600000 | 2358.23 |
| 1065744000000 | 2362.24 |
| 1066003200000 | 2379.56 |
| 1066089600000 | 2379.31 |
| 1066176000000 | 2384.38 |
| 1066262400000 | 2375.75 |
| 1066348800000 | 2377.52 |
| 1066608000000 | 2375.47 |
| 1066694400000 | 2381.01 |
| 1066780800000 | 2368.87 |
| 1066867200000 | 2345.75 |
| 1066953600000 | 2349.46 |
| 1067212800000 | 2356.11 |
| 1067299200000 | 2366.22 |
| 1067385600000 | 2372.08 |
| 1067472000000 | 2380.92 |
| 1067558400000 | 2375.13 |
| 1067817600000 | 2387.96 |
| 1067904000000 | 2386.74 |
| 1067990400000 | 2364.7 |
| 1068076800000 | 2367.48 |
| 1068163200000 | 2405.78 |
| 1068422400000 | 2385.18 |
| 1068508800000 | 2379.22 |
| 1068595200000 | 2406.45 |
| 1068681600000 | 2431.8 |
| 1068768000000 | 2453.54 |
| 1069027200000 | 2410.85 |
| 1069113600000 | 2435.08 |
| 1069200000000 | 2416.75 |
| 1069286400000 | 2416.04 |
| 1069372800000 | 2426.06 |
| 1069632000000 | 2440.63 |
| 1069718400000 | 2446.99 |
| 1069804800000 | 2467.84 |
| 1069891200000 | 2471.7 |
| 1069977600000 | 2481.2 |
| 1070236800000 | 2513.53 |
| 1070323200000 | 2526.59 |
| 1070409600000 | 2545.36 |
| 1070496000000 | 2534.23 |
| 1070582400000 | 2535.5 |
| 1070841600000 | 2536.95 |
| 1070928000000 | 2555.7 |
| 1071014400000 | 2535.23 |
| 1071100800000 | 2536.84 |
| 1071187200000 | 2554.58 |
| 1071446400000 | 2567.02 |
| 1071532800000 | 2563.37 |
| 1071619200000 | 2573.38 |
| 1071705600000 | 2599.11 |
| 1071792000000 | 2598.55 |
| 1072051200000 | 2599.2 |
| 1072137600000 | 2610.75 |
| 1072224000000 | 2626.19 |
| 1072310400000 | 2625.68 |
| 1072396800000 | 2620.75 |
| 1072656000000 | 2642.24 |
| 1072742400000 | 2659.43 |
| 1072828800000 | 2679.93 |
| 1073001600000 | 2709.34 |
| 1073260800000 | 2739.5 |
| 1073347200000 | 2752.12 |
| 1073433600000 | 2727.35 |
| 1073520000000 | 2766.92 |
| 1073606400000 | 2781.24 |
| 1073865600000 | 2763.9 |
| 1073952000000 | 2769.14 |
| 1074038400000 | 2769.38 |
| 1074124800000 | 2756.82 |
| 1074211200000 | 2739.46 |
| 1074470400000 | 2742.41 |
| 1074556800000 | 2777.15 |
| 1074643200000 | 2800.65 |
| 1074729600000 | 2819.02 |
| 1074816000000 | 2803.26 |
| 1075075200000 | 2768.95 |
| 1075161600000 | 2795.38 |
| 1075248000000 | 2786.22 |
| 1075334400000 | 2732.64 |
| 1075420800000 | 2732.69 |
| 1075680000000 | 2737.8 |
| 1075766400000 | 2756.49 |
| 1075852800000 | 2743.21 |
| 1075939200000 | 2750.91 |
| 1076025600000 | 2793.07 |
| 1076284800000 | 2821.46 |
| 1076371200000 | 2826.08 |
| 1076457600000 | 2829.52 |
| 1076544000000 | 2861.99 |
| 1076630400000 | 2850.4 |
| 1076889600000 | 2857.74 |
| 1076976000000 | 2891.06 |
| 1077062400000 | 2893.75 |
| 1077148800000 | 2893.75 |
| 1077235200000 | 2854.1 |
| 1077494400000 | 2855.42 |
| 1077580800000 | 2852.39 |
| 1077667200000 | 2839.02 |
| 1077753600000 | 2815.05 |
| 1077840000000 | 2816.83 |
| 1078099200000 | 2849.84 |
| 1078185600000 | 2832.67 |
| 1078272000000 | 2786.46 |
| 1078358400000 | 2812.83 |
| 1078444800000 | 2857.55 |
| 1078704000000 | 2856.96 |
| 1078790400000 | 2837.78 |
| 1078876800000 | 2789.42 |
| 1078963200000 | 2721.84 |
| 1079049600000 | 2716.76 |
| 1079308800000 | 2674.04 |
| 1079395200000 | 2712.38 |
| 1079481600000 | 2723.78 |
| 1079568000000 | 2724.27 |
| 1079654400000 | 2729.09 |
| 1079913600000 | 2685.44 |
| 1080000000000 | 2679.29 |
| 1080086400000 | 2655.11 |
| 1080172800000 | 2680.4 |
| 1080259200000 | 2670.4 |
| 1080518400000 | 2711.53 |
| 1080604800000 | 2717.26 |
| 1080691200000 | 2736.78 |
| 1080777600000 | 2784.45 |
| 1080864000000 | 2782.67 |
| 1081123200000 | 2769.8 |
| 1081209600000 | 2766.42 |
| 1081296000000 | 2787.51 |
| 1081382400000 | 2786.12 |
| 1081468800000 | 2786.31 |
| 1081728000000 | 2780.84 |
| 1081814400000 | 2763.21 |
| 1081900800000 | 2723.21 |
| 1081987200000 | 2722.85 |
| 1082073600000 | 2759.79 |
| 1082332800000 | 2766.56 |
| 1082419200000 | 2759.54 |
| 1082505600000 | 2722.19 |
| 1082592000000 | 2733.86 |
| 1082678400000 | 2737.49 |
| 1082937600000 | 2754.33 |
| 1083024000000 | 2763.84 |
| 1083110400000 | 2714.95 |
| 1083196800000 | 2711.39 |
| 1083283200000 | 2699.04 |
| 1083542400000 | 2707.12 |
| 1083628800000 | 2747.11 |
| 1083715200000 | 2769.04 |
| 1083801600000 | 2721.36 |
| 1083888000000 | 2683.63 |
| 1084147200000 | 2602.04 |
| 1084233600000 | 2617.58 |
| 1084320000000 | 2613.79 |
| 1084406400000 | 2625.98 |
| 1084492800000 | 2614.3 |
| 1084752000000 | 2607.37 |
| 1084838400000 | 2620.03 |
| 1084924800000 | 2681.63 |
| 1085011200000 | 2642.52 |
| 1085097600000 | 2661.01 |
| 1085356800000 | 2668.36 |
| 1085443200000 | 2682.86 |
| 1085529600000 | 2705.3 |
| 1085616000000 | 2756.43 |
| 1085702400000 | 2736.28 |
| 1085961600000 | 2740.66 |
| 1086048000000 | 2724.23 |
| 1086134400000 | 2748.24 |
| 1086220800000 | 2751.72 |
| 1086307200000 | 2771.08 |
| 1086566400000 | 2806.17 |
| 1086652800000 | 2803.77 |
| 1086739200000 | 2766.55 |
| 1086825600000 | 2770.66 |
| 1086912000000 | 2749.17 |
| 1087171200000 | 2727.37 |
| 1087257600000 | 2744.76 |
| 1087344000000 | 2755.28 |
| 1087430400000 | 2767.15 |
| 1087516800000 | 2790.09 |
| 1087776000000 | 2782.83 |
| 1087862400000 | 2754.78 |
| 1087948800000 | 2763.87 |
| 1088035200000 | 2794.06 |
| 1088121600000 | 2785.91 |
| 1088380800000 | 2815.37 |
| 1088467200000 | 2786.14 |
| 1088553600000 | 2781.96 |
| 1088640000000 | 2771.32 |
| 1088726400000 | 2785.56 |
| 1088985600000 | 2778 |
| 1089072000000 | 2763.31 |
| 1089158400000 | 2780.3 |
| 1089244800000 | 2795.42 |
| 1089331200000 | 2790.85 |
| 1089590400000 | 2785.38 |
| 1089676800000 | 2772.74 |
| 1089763200000 | 2781.39 |
| 1089849600000 | 2749.58 |
| 1089936000000 | 2772.37 |
| 1090195200000 | 2754.48 |
| 1090281600000 | 2747.25 |
| 1090368000000 | 2739.79 |
| 1090454400000 | 2709.6 |
| 1090540800000 | 2683.86 |
| 1090800000000 | 2667.76 |
| 1090886400000 | 2671.38 |
| 1090972800000 | 2672.02 |
| 1091059200000 | 2708.24 |
| 1091145600000 | 2707.6 |
| 1091404800000 | 2704.52 |
| 1091491200000 | 2717.24 |
| 1091577600000 | 2695.44 |
| 1091664000000 | 2698.54 |
| 1091750400000 | 2686.76 |
| 1092009600000 | 2663.78 |
| 1092096000000 | 2691.35 |
| 1092182400000 | 2650.63 |
| 1092268800000 | 2650.85 |
| 1092355200000 | 2668.97 |
| 1092614400000 | 2691.19 |
| 1092700800000 | 2693.43 |
| 1092787200000 | 2686.87 |
| 1092873600000 | 2707.26 |
| 1092960000000 | 2693.55 |
| 1093219200000 | 2702.72 |
| 1093305600000 | 2681.9 |
| 1093392000000 | 2684.88 |
| 1093478400000 | 2704.42 |
| 1093564800000 | 2713.04 |
| 1093824000000 | 2710.7 |
| 1093910400000 | 2711.29 |
| 1093996800000 | 2733.06 |
| 1094083200000 | 2739.93 |
| 1094169600000 | 2737.97 |
| 1094428800000 | 2753.05 |
| 1094515200000 | 2752.29 |
| 1094601600000 | 2763.42 |
| 1094688000000 | 2756.43 |
| 1094774400000 | 2795.02 |
| 1095033600000 | 2806.71 |
| 1095120000000 | 2807.84 |
| 1095206400000 | 2772.25 |
| 1095292800000 | 2781.95 |
| 1095379200000 | 2801.92 |
| 1095638400000 | 2787.96 |
| 1095724800000 | 2825.91 |
| 1095811200000 | 2809.11 |
| 1095897600000 | 2803.4 |
| 1095984000000 | 2805.35 |
| 1096243200000 | 2794.22 |
| 1096329600000 | 2811.3 |
| 1096416000000 | 2822.46 |
| 1096502400000 | 2828.04 |
| 1096588800000 | 2869.45 |
| 1096848000000 | 2867.16 |
| 1096934400000 | 2881.79 |
| 1097020800000 | 2880.68 |
| 1097107200000 | 2877.49 |
| 1097193600000 | 2894.98 |
| 1097452800000 | 2884.05 |
| 1097539200000 | 2842.78 |
| 1097625600000 | 2841.22 |
| 1097712000000 | 2850.28 |
| 1097798400000 | 2864.86 |
| 1098057600000 | 2865.57 |
| 1098144000000 | 2892.3 |
| 1098230400000 | 2882.4 |
| 1098316800000 | 2899.95 |
| 1098403200000 | 2904.74 |
| 1098662400000 | 2891.14 |
| 1098748800000 | 2900.42 |
| 1098835200000 | 2932.69 |
| 1098921600000 | 2940.81 |
| 1099008000000 | 2931.48 |
| 1099267200000 | 2960.02 |
| 1099353600000 | 2977.11 |
| 1099440000000 | 3011 |
| 1099526400000 | 3021.47 |
| 1099612800000 | 3045.27 |
| 1099872000000 | 3050.3 |
| 1099958400000 | 3041.04 |
| 1100044800000 | 3048.43 |
| 1100131200000 | 3069.69 |
| 1100217600000 | 3088.64 |
| 1100476800000 | 3087.69 |
| 1100563200000 | 3076.86 |
| 1100649600000 | 3116.01 |
| 1100736000000 | 3110.61 |
| 1100822400000 | 3103.14 |
| 1101081600000 | 3084.2 |
| 1101168000000 | 3100.8 |
| 1101254400000 | 3116.6 |
| 1101340800000 | 3154.87 |
| 1101427200000 | 3154.84 |
| 1101686400000 | 3157.63 |
| 1101772800000 | 3146.21 |
| 1101859200000 | 3183.98 |
| 1101945600000 | 3189.68 |
| 1102032000000 | 3206.27 |
| 1102291200000 | 3205.75 |
| 1102377600000 | 3218.41 |
| 1102464000000 | 3171.85 |
| 1102550400000 | 3144.98 |
| 1102636800000 | 3149.06 |
| 1102896000000 | 3190.16 |
| 1102982400000 | 3193.03 |
| 1103068800000 | 3225.56 |
| 1103155200000 | 3206.44 |
| 1103241600000 | 3175.08 |
| 1103500800000 | 3227.51 |
| 1103587200000 | 3211.53 |
| 1103673600000 | 3231.19 |
| 1103760000000 | 3260.12 |
| 1103846400000 | 3271.98 |
| 1104105600000 | 3288.36 |
| 1104192000000 | 3286.59 |
| 1104278400000 | 3282.57 |
| 1104364800000 | 3294.66 |
| 1104451200000 | 3286.97 |
| 1104710400000 | 3275.43 |
| 1104796800000 | 3247.27 |
| 1104883200000 | 3221.12 |
| 1104969600000 | 3210.44 |
| 1105056000000 | 3203.27 |
| 1105315200000 | 3214.52 |
| 1105401600000 | 3205.65 |
| 1105488000000 | 3216.11 |
| 1105574400000 | 3208.01 |
| 1105660800000 | 3198.74 |
| 1105920000000 | 3209.39 |
| 1106006400000 | 3197.09 |
| 1106092800000 | 3207.21 |
| 1106179200000 | 3174 |
| 1106265600000 | 3181.75 |
| 1106524800000 | 3190.62 |
| 1106611200000 | 3191.02 |
| 1106697600000 | 3220.57 |
| 1106784000000 | 3226.17 |
| 1106870400000 | 3209.91 |
| 1107129600000 | 3237.71 |
| 1107216000000 | 3255.55 |
| 1107302400000 | 3272.14 |
| 1107388800000 | 3252.48 |
| 1107475200000 | 3279.22 |
| 1107734400000 | 3268.91 |
| 1107820800000 | 3259.01 |
| 1107907200000 | 3260.33 |
| 1107993600000 | 3282.86 |
| 1108080000000 | 3307.41 |
| 1108339200000 | 3336.14 |
| 1108425600000 | 3350.02 |
| 1108512000000 | 3335.6 |
| 1108598400000 | 3359.37 |
| 1108684800000 | 3363.73 |
| 1108944000000 | 3359.82 |
| 1109030400000 | 3374.12 |
| 1109116800000 | 3351.82 |
| 1109203200000 | 3355.84 |
| 1109289600000 | 3391 |
| 1109548800000 | 3403.92 |
| 1109635200000 | 3404.26 |
| 1109721600000 | 3383.33 |
| 1109808000000 | 3387.48 |
| 1109894400000 | 3440.67 |
| 1110153600000 | 3425.69 |
| 1110240000000 | 3445.92 |
| 1110326400000 | 3433.11 |
| 1110412800000 | 3417.4 |
| 1110499200000 | 3438.09 |
| 1110758400000 | 3407.88 |
| 1110844800000 | 3418.46 |
| 1110931200000 | 3402.85 |
| 1111017600000 | 3389.96 |
| 1111104000000 | 3374.6 |
| 1111363200000 | 3339.38 |
| 1111449600000 | 3352.33 |
| 1111536000000 | 3290.74 |
| 1111622400000 | 3301.05 |
| 1111708800000 | 3302.49 |
| 1111968000000 | 3282.67 |
| 1112054400000 | 3293.78 |
| 1112140800000 | 3297.07 |
| 1112227200000 | 3310.18 |
| 1112313600000 | 3319.55 |
| 1112572800000 | 3269.45 |
| 1112659200000 | 3300.41 |
| 1112745600000 | 3319.05 |
| 1112832000000 | 3342.44 |
| 1112918400000 | 3337.04 |
| 1113177600000 | 3360.31 |
| 1113264000000 | 3330.62 |
| 1113350400000 | 3350.47 |
| 1113436800000 | 3317.29 |
| 1113523200000 | 3296.79 |
| 1113782400000 | 3258.94 |
| 1113868800000 | 3287.61 |
| 1113955200000 | 3282.41 |
| 1114041600000 | 3288.71 |
| 1114128000000 | 3308.87 |
| 1114387200000 | 3298.1 |
| 1114473600000 | 3280.69 |
| 1114560000000 | 3239.31 |
| 1114646400000 | 3223 |
| 1114732800000 | 3227.73 |
| 1114992000000 | 3222.29 |
| 1115078400000 | 3248.12 |
| 1115164800000 | 3282.76 |
| 1115251200000 | 3298.08 |
| 1115337600000 | 3287.39 |
| 1115596800000 | 3272.66 |
| 1115683200000 | 3262.29 |
| 1115769600000 | 3242.08 |
| 1115856000000 | 3237.5 |
| 1115942400000 | 3222.17 |
| 1116201600000 | 3202.49 |
| 1116288000000 | 3210.75 |
| 1116374400000 | 3248.23 |
| 1116460800000 | 3259.53 |
| 1116547200000 | 3244.07 |
| 1116806400000 | 3268.02 |
| 1116892800000 | 3269.24 |
| 1116979200000 | 3270.08 |
| 1117065600000 | 3274.63 |
| 1117152000000 | 3279.81 |
| 1117411200000 | 3279.14 |
| 1117497600000 | 3248.42 |
| 1117584000000 | 3268.26 |
| 1117670400000 | 3275.02 |
| 1117756800000 | 3267.44 |
| 1118016000000 | 3260.41 |
| 1118102400000 | 3294.76 |
| 1118188800000 | 3304.04 |
| 1118275200000 | 3268.81 |
| 1118361600000 | 3270.35 |
| 1118620800000 | 3260.07 |
| 1118707200000 | 3266.91 |
| 1118793600000 | 3272.66 |
| 1118880000000 | 3283.78 |
| 1118966400000 | 3326.62 |
| 1119225600000 | 3302.95 |
| 1119312000000 | 3317.54 |
| 1119398400000 | 3322.16 |
| 1119484800000 | 3314.02 |
| 1119571200000 | 3297.06 |
| 1119830400000 | 3283.83 |
| 1119916800000 | 3287.49 |
| 1120003200000 | 3295.07 |
| 1120089600000 | 3296.46 |
| 1120176000000 | 3285.82 |
| 1120435200000 | 3276.33 |
| 1120521600000 | 3269.4 |
| 1120608000000 | 3295.94 |
| 1120694400000 | 3244.79 |
| 1120780800000 | 3285.06 |
| 1121040000000 | 3341.32 |
| 1121126400000 | 3365.81 |
| 1121212800000 | 3356.07 |
| 1121299200000 | 3373.73 |
| 1121385600000 | 3351.11 |
| 1121644800000 | 3347.77 |
| 1121731200000 | 3344.25 |
| 1121817600000 | 3344.38 |
| 1121904000000 | 3378.64 |
| 1121990400000 | 3380.71 |
| 1122249600000 | 3381.25 |
| 1122336000000 | 3371.03 |
| 1122422400000 | 3388 |
| 1122508800000 | 3418.81 |
| 1122595200000 | 3435.36 |
| 1122854400000 | 3456.41 |
| 1122940800000 | 3482.39 |
| 1123027200000 | 3510.45 |
| 1123113600000 | 3501.67 |
| 1123200000000 | 3480.6 |
| 1123459200000 | 3510.13 |
| 1123545600000 | 3525.06 |
| 1123632000000 | 3566.06 |
| 1123718400000 | 3569.41 |
| 1123804800000 | 3558.62 |
| 1124064000000 | 3539.58 |
| 1124150400000 | 3523.63 |
| 1124236800000 | 3510.23 |
| 1124323200000 | 3463.33 |
| 1124409600000 | 3486.74 |
| 1124668800000 | 3515.22 |
| 1124755200000 | 3488.71 |
| 1124841600000 | 3487.15 |
| 1124928000000 | 3474.89 |
| 1125014400000 | 3467.92 |
| 1125273600000 | 3459.99 |
| 1125360000000 | 3439.27 |
| 1125446400000 | 3497.33 |
| 1125532800000 | 3571 |
| 1125619200000 | 3593.65 |
| 1125878400000 | 3602.89 |
| 1125964800000 | 3619.63 |
| 1126051200000 | 3623.06 |
| 1126137600000 | 3610.57 |
| 1126224000000 | 3629.53 |
| 1126483200000 | 3597.34 |
| 1126569600000 | 3570.49 |
| 1126656000000 | 3591.09 |
| 1126742400000 | 3569.41 |
| 1126828800000 | 3591.35 |
| 1127088000000 | 3583.14 |
| 1127174400000 | 3594.39 |
| 1127260800000 | 3577.39 |
| 1127347200000 | 3540.81 |
| 1127433600000 | 3534.71 |
| 1127692800000 | 3563.01 |
| 1127779200000 | 3547.83 |
| 1127865600000 | 3575.9 |
| 1127952000000 | 3566.27 |
| 1128038400000 | 3594.04 |
| 1128297600000 | 3581.66 |
| 1128384000000 | 3601.38 |
| 1128470400000 | 3567.25 |
| 1128556800000 | 3563.83 |
| 1128643200000 | 3542.84 |
| 1128902400000 | 3534.53 |
| 1128988800000 | 3531.46 |
| 1129075200000 | 3512.64 |
| 1129161600000 | 3444.89 |
| 1129248000000 | 3484.99 |
| 1129507200000 | 3473.9 |
| 1129593600000 | 3438.25 |
| 1129680000000 | 3390.44 |
| 1129766400000 | 3406.73 |
| 1129852800000 | 3401.08 |
| 1130112000000 | 3433.24 |
| 1130198400000 | 3458.09 |
| 1130284800000 | 3466.16 |
| 1130371200000 | 3437.33 |
| 1130457600000 | 3429.48 |
| 1130716800000 | 3475.72 |
| 1130803200000 | 3483.53 |
| 1130889600000 | 3521.73 |
| 1130976000000 | 3555.58 |
| 1131062400000 | 3497.14 |
| 1131321600000 | 3504.06 |
| 1131408000000 | 3494.64 |
| 1131494400000 | 3485.67 |
| 1131580800000 | 3490.55 |
| 1131667200000 | 3511.82 |
| 1131926400000 | 3513.11 |
| 1132012800000 | 3493.58 |
| 1132099200000 | 3465.94 |
| 1132185600000 | 3501.93 |
| 1132272000000 | 3516.22 |
| 1132531200000 | 3536.74 |
| 1132617600000 | 3531.59 |
| 1132704000000 | 3570.76 |
| 1132790400000 | 3564.8 |
| 1132876800000 | 3559.37 |
| 1133136000000 | 3555.91 |
| 1133222400000 | 3554.43 |
| 1133308800000 | 3547.58 |
| 1133395200000 | 3580.51 |
| 1133481600000 | 3602.79 |
| 1133740800000 | 3610.81 |
| 1133827200000 | 3633.09 |
| 1133913600000 | 3615.46 |
| 1134000000000 | 3646.56 |
| 1134086400000 | 3648.65 |
| 1134345600000 | 3686.63 |
| 1134432000000 | 3684.1 |
| 1134518400000 | 3703.72 |
| 1134604800000 | 3671.67 |
| 1134691200000 | 3713.14 |
| 1134950400000 | 3706.99 |
| 1135036800000 | 3688.65 |
| 1135123200000 | 3684.44 |
| 1135209600000 | 3694.72 |
| 1135296000000 | 3697.87 |
| 1135555200000 | 3697.87 |
| 1135641600000 | 3706.09 |
| 1135728000000 | 3717.03 |
| 1135814400000 | 3716.84 |
| 1135900800000 | 3682.37 |
| 1136160000000 | 3695.85 |
| 1136246400000 | 3775.41 |
| 1136332800000 | 3847.52 |
| 1136419200000 | 3837.57 |
| 1136505600000 | 3878.59 |
| 1136764800000 | 3864.05 |
| 1136851200000 | 3842.33 |
| 1136937600000 | 3873.86 |
| 1137024000000 | 3870.05 |
| 1137110400000 | 3860.75 |
| 1137369600000 | 3887.78 |
| 1137456000000 | 3842.32 |
| 1137542400000 | 3820.06 |
| 1137628800000 | 3851.58 |
| 1137715200000 | 3827.39 |
| 1137974400000 | 3874 |
| 1138060800000 | 3866.41 |
| 1138147200000 | 3906.41 |
| 1138233600000 | 3937.54 |
| 1138320000000 | 3949.24 |
| 1138579200000 | 3927.91 |
| 1138665600000 | 3944.91 |
| 1138752000000 | 3974.48 |
| 1138838400000 | 3937.74 |
| 1138924800000 | 3908.61 |
| 1139184000000 | 3910.01 |
| 1139270400000 | 3889.32 |
| 1139356800000 | 3883.8 |
| 1139443200000 | 3928.96 |
| 1139529600000 | 3902.7 |
| 1139788800000 | 3917.86 |
| 1139875200000 | 3899.66 |
| 1139961600000 | 3913.79 |
| 1140048000000 | 3931.47 |
| 1140134400000 | 3961.25 |
| 1140393600000 | 3982.12 |
| 1140480000000 | 3978.86 |
| 1140566400000 | 3996.41 |
| 1140652800000 | 4005.43 |
| 1140739200000 | 4001.31 |
| 1140998400000 | 4012.58 |
| 1141084800000 | 3975.23 |
| 1141171200000 | 4013.32 |
| 1141257600000 | 3999.97 |
| 1141344000000 | 4009.69 |
| 1141603200000 | 4028.85 |
| 1141689600000 | 3956.86 |
| 1141776000000 | 3937.41 |
| 1141862400000 | 3967.7 |
| 1141948800000 | 3981.96 |
| 1142208000000 | 4028.82 |
| 1142294400000 | 4063.44 |
| 1142380800000 | 4082.8 |
| 1142467200000 | 4126.97 |
| 1142553600000 | 4140.5 |
| 1142812800000 | 4147.3 |
| 1142899200000 | 4122.07 |
| 1142985600000 | 4137.01 |
| 1143072000000 | 4102.97 |
| 1143158400000 | 4133.66 |
| 1143417600000 | 4111.08 |
| 1143504000000 | 4102.98 |
| 1143590400000 | 4082.37 |
| 1143676800000 | 4163.74 |
| 1143763200000 | 4128.9 |
| 1144022400000 | 4167.55 |
| 1144108800000 | 4197.69 |
| 1144195200000 | 4219.31 |
| 1144281600000 | 4220.17 |
| 1144368000000 | 4173.07 |
| 1144627200000 | 4196.05 |
| 1144713600000 | 4157.77 |
| 1144800000000 | 4147.24 |
| 1144886400000 | 4152.2 |
| 1144972800000 | 4155.58 |
| 1145232000000 | 4217.89 |
| 1145318400000 | 4224.13 |
| 1145404800000 | 4291.65 |
| 1145491200000 | 4294.45 |
| 1145577600000 | 4336.85 |
| 1145836800000 | 4332.7 |
| 1145923200000 | 4341.04 |
| 1146009600000 | 4373.92 |
| 1146096000000 | 4375.16 |
| 1146182400000 | 4384.16 |
| 1146441600000 | 4401.87 |
| 1146528000000 | 4451.88 |
| 1146614400000 | 4414.17 |
| 1146700800000 | 4468.6 |
| 1146787200000 | 4530.99 |
| 1147046400000 | 4529.77 |
| 1147132800000 | 4562.07 |
| 1147219200000 | 4551.36 |
| 1147305600000 | 4549.02 |
| 1147392000000 | 4471.61 |
| 1147651200000 | 4371.22 |
| 1147737600000 | 4386.04 |
| 1147824000000 | 4244.69 |
| 1147910400000 | 4223.4 |
| 1147996800000 | 4185.16 |
| 1148256000000 | 4076.25 |
| 1148342400000 | 4208.86 |
| 1148428800000 | 4116.18 |
| 1148515200000 | 4179.81 |
| 1148601600000 | 4255.55 |
| 1148860800000 | 4262.68 |
| 1148947200000 | 4215.68 |
| 1149033600000 | 4236.49 |
| 1149120000000 | 4246.14 |
| 1149206400000 | 4308.21 |
| 1149465600000 | 4286.71 |
| 1149552000000 | 4151.73 |
| 1149638400000 | 4157.95 |
| 1149724800000 | 3990.06 |
| 1149811200000 | 4057.56 |
| 1150070400000 | 4006.83 |
| 1150156800000 | 3891.69 |
| 1150243200000 | 3926.96 |
| 1150329600000 | 4031.94 |
| 1150416000000 | 4010.72 |
| 1150675200000 | 4016.65 |
| 1150761600000 | 4043.28 |
| 1150848000000 | 4063.85 |
| 1150934400000 | 4055.66 |
| 1151020800000 | 4043.36 |
| 1151280000000 | 4044.38 |
| 1151366400000 | 4043.72 |
| 1151452800000 | 4032.6 |
| 1151539200000 | 4107.91 |
| 1151625600000 | 4249.37 |
| 1151884800000 | 4278.81 |
| 1151971200000 | 4288.89 |
| 1152057600000 | 4205.6 |
| 1152144000000 | 4262.03 |
| 1152230400000 | 4274.63 |
| 1152489600000 | 4262.66 |
| 1152576000000 | 4228.07 |
| 1152662400000 | 4220.92 |
| 1152748800000 | 4152.72 |
| 1152835200000 | 4088.33 |
| 1153094400000 | 4028.13 |
| 1153180800000 | 4016.37 |
| 1153267200000 | 4127.95 |
| 1153353600000 | 4163.39 |
| 1153440000000 | 4138.36 |
| 1153699200000 | 4191.87 |
| 1153785600000 | 4196.73 |
| 1153872000000 | 4211.95 |
| 1153958400000 | 4301.59 |
| 1154044800000 | 4332.52 |
| 1154304000000 | 4316.52 |
| 1154390400000 | 4279 |
| 1154476800000 | 4348.31 |
| 1154563200000 | 4310.69 |
| 1154649600000 | 4395.95 |
| 1154908800000 | 4341.25 |
| 1154995200000 | 4335.84 |
| 1155081600000 | 4387.23 |
| 1155168000000 | 4317.24 |
| 1155254400000 | 4325.09 |
| 1155513600000 | 4350.46 |
| 1155600000000 | 4397.04 |
| 1155686400000 | 4440.25 |
| 1155772800000 | 4442.07 |
| 1155859200000 | 4410.46 |
| 1156118400000 | 4445.75 |
| 1156204800000 | 4428.09 |
| 1156291200000 | 4405.25 |
| 1156377600000 | 4412.32 |
| 1156464000000 | 4403.83 |
| 1156723200000 | 4433.13 |
| 1156809600000 | 4430.12 |
| 1156896000000 | 4480.42 |
| 1156982400000 | 4460.71 |
| 1157068800000 | 4480.65 |
| 1157328000000 | 4522.32 |
| 1157414400000 | 4491.55 |
| 1157500800000 | 4434.3 |
| 1157587200000 | 4368.91 |
| 1157673600000 | 4366.4 |
| 1157932800000 | 4340.91 |
| 1158019200000 | 4394.7 |
| 1158105600000 | 4406.54 |
| 1158192000000 | 4430.16 |
| 1158278400000 | 4409.03 |
| 1158537600000 | 4425.9 |
| 1158624000000 | 4412.3 |
| 1158710400000 | 4447.98 |
| 1158796800000 | 4466.87 |
| 1158883200000 | 4438.85 |
| 1159142400000 | 4406.87 |
| 1159228800000 | 4448.74 |
| 1159315200000 | 4488.08 |
| 1159401600000 | 4493.44 |
| 1159488000000 | 4482.85 |
| 1159747200000 | 4508.77 |
| 1159833600000 | 4488.6 |
| 1159920000000 | 4501.86 |
| 1160006400000 | 4535.74 |
| 1160092800000 | 4506.03 |
| 1160352000000 | 4523.11 |
| 1160438400000 | 4528.65 |
| 1160524800000 | 4537.09 |
| 1160611200000 | 4565.71 |
| 1160697600000 | 4569.92 |
| 1160956800000 | 4587.83 |
| 1161043200000 | 4548.72 |
| 1161129600000 | 4585.33 |
| 1161216000000 | 4615.72 |
| 1161302400000 | 4627.62 |
| 1161561600000 | 4620.59 |
| 1161648000000 | 4620.64 |
| 1161734400000 | 4653.27 |
| 1161820800000 | 4677.7 |
| 1161907200000 | 4682.49 |
| 1162166400000 | 4659.51 |
| 1162252800000 | 4681.47 |
| 1162339200000 | 4707.17 |
| 1162425600000 | 4683.83 |
| 1162512000000 | 4679.19 |
| 1162771200000 | 4731.06 |
| 1162857600000 | 4785.49 |
| 1162944000000 | 4766.43 |
| 1163030400000 | 4776.78 |
| 1163116800000 | 4796.34 |
| 1163376000000 | 4787.71 |
| 1163462400000 | 4777.59 |
| 1163548800000 | 4801.97 |
| 1163635200000 | 4812.34 |
| 1163721600000 | 4780.21 |
| 1163980800000 | 4788 |
| 1164067200000 | 4803.21 |
| 1164153600000 | 4838.07 |
| 1164240000000 | 4835.11 |
| 1164326400000 | 4852.07 |
| 1164585600000 | 4796.23 |
| 1164672000000 | 4792.71 |
| 1164758400000 | 4862.59 |
| 1164844800000 | 4871.25 |
| 1164931200000 | 4869.33 |
| 1165190400000 | 4895.43 |
| 1165276800000 | 4924.96 |
| 1165363200000 | 4932.28 |
| 1165449600000 | 4952.34 |
| 1165536000000 | 4962.98 |
| 1165795200000 | 4950.29 |
| 1165881600000 | 4972.92 |
| 1165968000000 | 4994.17 |
| 1166054400000 | 5006.61 |
| 1166140800000 | 5004.56 |
| 1166400000000 | 4992.66 |
| 1166486400000 | 4995.1 |
| 1166572800000 | 5015.97 |
| 1166659200000 | 5007.04 |
| 1166745600000 | 4981.63 |
| 1167004800000 | 4980.09 |
| 1167091200000 | 4971.84 |
| 1167177600000 | 5017.49 |
| 1167264000000 | 5029.69 |
| 1167350400000 | 5034.3 |
| 1167696000000 | 5127.83 |
| 1167782400000 | 5098.02 |
| 1167868800000 | 5040.94 |
| 1167955200000 | 4965.87 |
| 1168214400000 | 4967.48 |
| 1168300800000 | 4958.87 |
| 1168387200000 | 4909.27 |
| 1168473600000 | 4969.97 |
| 1168560000000 | 5005.99 |
| 1168819200000 | 5045.85 |
| 1168905600000 | 5013.12 |
| 1168992000000 | 5012.28 |
| 1169078400000 | 5013.79 |
| 1169164800000 | 5046.74 |
| 1169424000000 | 5039.39 |
| 1169510400000 | 5063.55 |
| 1169596800000 | 5081.98 |
| 1169683200000 | 5074.3 |
| 1169769600000 | 5014.63 |
| 1170028800000 | 5034.33 |
| 1170115200000 | 5058.37 |
| 1170201600000 | 5051.7 |
| 1170288000000 | 5121.74 |
| 1170374400000 | 5130.68 |
| 1170633600000 | 5119.19 |
| 1170720000000 | 5147.02 |
| 1170806400000 | 5184.56 |
| 1170892800000 | 5144.15 |
| 1170979200000 | 5155.05 |
| 1171238400000 | 5105.27 |
| 1171324800000 | 5138.25 |
| 1171411200000 | 5224.53 |
| 1171497600000 | 5225.36 |
| 1171584000000 | 5214.54 |
| 1171843200000 | 5241.79 |
| 1171929600000 | 5228.2 |
| 1172016000000 | 5190.87 |
| 1172102400000 | 5203.21 |
| 1172188800000 | 5236.06 |
| 1172448000000 | 5262.25 |
| 1172534400000 | 5125.36 |
| 1172620800000 | 5035.34 |
| 1172707200000 | 4965.01 |
| 1172793600000 | 4958.43 |
| 1173052800000 | 4862.95 |
| 1173139200000 | 4914.97 |
| 1173225600000 | 4962.96 |
| 1173312000000 | 5024.41 |
| 1173398400000 | 5039.34 |
| 1173657600000 | 5040.36 |
| 1173744000000 | 4995.64 |
| 1173830400000 | 4877.51 |
| 1173916800000 | 4980.15 |
| 1174003200000 | 5003.7 |
| 1174262400000 | 5075.32 |
| 1174348800000 | 5103.62 |
| 1174435200000 | 5135.05 |
| 1174521600000 | 5231.78 |
| 1174608000000 | 5240.24 |
| 1174867200000 | 5215.17 |
| 1174953600000 | 5212.38 |
| 1175040000000 | 5192.76 |
| 1175126400000 | 5238.71 |
| 1175212800000 | 5229.64 |
| 1175472000000 | 5269.38 |
| 1175558400000 | 5319.5 |
| 1175644800000 | 5329.91 |
| 1175731200000 | 5362.38 |
| 1175817600000 | 5361.67 |
| 1176076800000 | 5333.93 |
| 1176163200000 | 5396.79 |
| 1176249600000 | 5395.05 |
| 1176336000000 | 5395.13 |
| 1176422400000 | 5439.13 |
| 1176681600000 | 5511.35 |
| 1176768000000 | 5518.02 |
| 1176854400000 | 5493.63 |
| 1176940800000 | 5480.43 |
| 1177027200000 | 5549.04 |
| 1177286400000 | 5535.22 |
| 1177372800000 | 5509.39 |
| 1177459200000 | 5564.31 |
| 1177545600000 | 5551.33 |
| 1177632000000 | 5539.65 |
| 1177891200000 | 5547.15 |
| 1177977600000 | 5524.17 |
| 1178064000000 | 5551.01 |
| 1178150400000 | 5555.51 |
| 1178236800000 | 5612.57 |
| 1178496000000 | 5630.12 |
| 1178582400000 | 5545.71 |
| 1178668800000 | 5568.25 |
| 1178755200000 | 5515.39 |
| 1178841600000 | 5539.83 |
| 1179100800000 | 5539.77 |
| 1179187200000 | 5576.59 |
| 1179273600000 | 5566.05 |
| 1179360000000 | 5547.77 |
| 1179446400000 | 5601.88 |
| 1179705600000 | 5591.34 |
| 1179792000000 | 5595.62 |
| 1179878400000 | 5641.05 |
| 1179964800000 | 5581.15 |
| 1180051200000 | 5589.3 |
| 1180310400000 | 5595.14 |
| 1180396800000 | 5606.09 |
| 1180483200000 | 5572.27 |
| 1180569600000 | 5635.4 |
| 1180656000000 | 5675.04 |
| 1180915200000 | 5684.9 |
| 1181001600000 | 5671.87 |
| 1181088000000 | 5572.24 |
| 1181174400000 | 5495.16 |
| 1181260800000 | 5449.65 |
| 1181520000000 | 5493.26 |
| 1181606400000 | 5454.05 |
| 1181692800000 | 5470.7 |
| 1181779200000 | 5562.51 |
| 1181865600000 | 5654.82 |
| 1182124800000 | 5653.27 |
| 1182211200000 | 5639.45 |
| 1182297600000 | 5666.39 |
| 1182384000000 | 5599.97 |
| 1182470400000 | 5596.26 |
| 1182729600000 | 5593.85 |
| 1182816000000 | 5570.44 |
| 1182902400000 | 5530.53 |
| 1182988800000 | 5601.43 |
| 1183075200000 | 5647.11 |
| 1183334400000 | 5684.92 |
| 1183420800000 | 5730.19 |
| 1183507200000 | 5760.87 |
| 1183593600000 | 5722.53 |
| 1183680000000 | 5768.56 |
| 1183939200000 | 5788.89 |
| 1184025600000 | 5761.09 |
| 1184112000000 | 5767.83 |
| 1184198400000 | 5838.03 |
| 1184284800000 | 5864.61 |
| 1184544000000 | 5874.28 |
| 1184630400000 | 5852.39 |
| 1184716800000 | 5796.5 |
| 1184803200000 | 5861.79 |
| 1184889600000 | 5806.17 |
| 1185148800000 | 5835.04 |
| 1185235200000 | 5747.97 |
| 1185321600000 | 5652.29 |
| 1185408000000 | 5497.05 |
| 1185494400000 | 5439.53 |
| 1185753600000 | 5444.15 |
| 1185840000000 | 5560.95 |
| 1185926400000 | 5469.92 |
| 1186012800000 | 5506.98 |
| 1186099200000 | 5478.74 |
| 1186358400000 | 5434.04 |
| 1186444800000 | 5490.83 |
| 1186531200000 | 5622.71 |
| 1186617600000 | 5477.14 |
| 1186704000000 | 5304.58 |
| 1186963200000 | 5396.62 |
| 1187049600000 | 5317.44 |
| 1187136000000 | 5259.32 |
| 1187222400000 | 5046.23 |
| 1187308800000 | 5193.64 |
| 1187568000000 | 5210.01 |
| 1187654400000 | 5208.87 |
| 1187740800000 | 5314.89 |
| 1187827200000 | 5349.64 |
| 1187913600000 | 5391.53 |
| 1188172800000 | 5405.42 |
| 1188259200000 | 5314.86 |
| 1188345600000 | 5347.07 |
| 1188432000000 | 5401.51 |
| 1188518400000 | 5475.43 |
| 1188777600000 | 5482.87 |
| 1188864000000 | 5506.52 |
| 1188950400000 | 5438.22 |
| 1189036800000 | 5472.35 |
| 1189123200000 | 5383.6 |
| 1189382400000 | 5346 |
| 1189468800000 | 5449.99 |
| 1189555200000 | 5480.3 |
| 1189641600000 | 5523.87 |
| 1189728000000 | 5456.3 |
| 1189987200000 | 5376.75 |
| 1190073600000 | 5452.47 |
| 1190160000000 | 5635.42 |
| 1190246400000 | 5648.45 |
| 1190332800000 | 5677.11 |
| 1190592000000 | 5676.55 |
| 1190678400000 | 5623.1 |
| 1190764800000 | 5664.49 |
| 1190851200000 | 5718.83 |
| 1190937600000 | 5745.34 |
| 1191196800000 | 5793.27 |
| 1191283200000 | 5794.82 |
| 1191369600000 | 5801.85 |
| 1191456000000 | 5807.97 |
| 1191542400000 | 5856.42 |
| 1191801600000 | 5813.15 |
| 1191888000000 | 5854.58 |
| 1191974400000 | 5890.11 |
| 1192060800000 | 5959.03 |
| 1192147200000 | 5930.54 |
| 1192406400000 | 5903.75 |
| 1192492800000 | 5831.72 |
| 1192579200000 | 5886.86 |
| 1192665600000 | 5868.44 |
| 1192752000000 | 5821.56 |
| 1193011200000 | 5701.68 |
| 1193097600000 | 5802.93 |
| 1193184000000 | 5765.25 |
| 1193270400000 | 5860.51 |
| 1193356800000 | 5930.76 |
| 1193616000000 | 5982.64 |
| 1193702400000 | 5962.72 |
| 1193788800000 | 6038.12 |
| 1193875200000 | 5940.52 |
| 1193961600000 | 5921.14 |
| 1194220800000 | 5876.94 |
| 1194307200000 | 5933.85 |
| 1194393600000 | 5933.89 |
| 1194480000000 | 5910.3 |
| 1194566400000 | 5813.32 |
| 1194825600000 | 5754.16 |
| 1194912000000 | 5785.74 |
| 1194998400000 | 5852.44 |
| 1195084800000 | 5753.21 |
| 1195171200000 | 5705.9 |
| 1195430400000 | 5590.55 |
| 1195516800000 | 5694.88 |
| 1195603200000 | 5567.07 |
| 1195689600000 | 5614.6 |
| 1195776000000 | 5683.96 |
| 1196035200000 | 5674.63 |
| 1196121600000 | 5652.69 |
| 1196208000000 | 5762.58 |
| 1196294400000 | 5793.75 |
| 1196380800000 | 5832.12 |
| 1196640000000 | 5800.79 |
| 1196726400000 | 5755.76 |
| 1196812800000 | 5821.82 |
| 1196899200000 | 5813.21 |
| 1196985600000 | 5873.02 |
| 1197244800000 | 5932.9 |
| 1197331200000 | 5903.17 |
| 1197417600000 | 5916.62 |
| 1197504000000 | 5749.76 |
| 1197590400000 | 5702.39 |
| 1197849600000 | 5581.1 |
| 1197936000000 | 5589.1 |
| 1198022400000 | 5558.25 |
| 1198108800000 | 5556.38 |
| 1198195200000 | 5637.77 |
| 1198454400000 | 5654.91 |
| 1198540800000 | 5655.13 |
| 1198627200000 | 5685.35 |
| 1198713600000 | 5721.35 |
| 1198800000000 | 5762.07 |
| 1199059200000 | 5735.56 |
| 1199232000000 | 5720.42 |
| 1199318400000 | 5692.95 |
| 1199404800000 | 5607.34 |
| 1199664000000 | 5571.25 |
| 1199750400000 | 5603.32 |
| 1199836800000 | 5516.67 |
| 1199923200000 | 5486.94 |
| 1200009600000 | 5480.34 |
| 1200268800000 | 5533.49 |
| 1200355200000 | 5388.9 |
| 1200441600000 | 5263.21 |
| 1200528000000 | 5236.93 |
| 1200614400000 | 5160.96 |
| 1200873600000 | 4821.62 |
| 1200960000000 | 4959.43 |
| 1201046400000 | 4794.43 |
| 1201132800000 | 5090.88 |
| 1201219200000 | 5103.23 |
| 1201478400000 | 5073.38 |
| 1201564800000 | 5153.6 |
| 1201651200000 | 5125.94 |
| 1201737600000 | 5120.7 |
| 1201824000000 | 5231.45 |
| 1202083200000 | 5250.43 |
| 1202169600000 | 5032.74 |
| 1202256000000 | 5058.9 |
| 1202342400000 | 4910.6 |
| 1202428800000 | 4926.67 |
| 1202688000000 | 4890.49 |
| 1202774400000 | 5085.81 |
| 1202860800000 | 5087.6 |
| 1202947200000 | 5116.31 |
| 1203033600000 | 5042.08 |
| 1203292800000 | 5127.92 |
| 1203379200000 | 5173.11 |
| 1203465600000 | 5083.33 |
| 1203552000000 | 5169.5 |
| 1203638400000 | 5139.7 |
| 1203897600000 | 5225.38 |
| 1203984000000 | 5312.47 |
| 1204070400000 | 5378.82 |
| 1204156800000 | 5312.8 |
| 1204243200000 | 5242.87 |
| 1204502400000 | 5176.32 |
| 1204588800000 | 5126.34 |
| 1204675200000 | 5229.04 |
| 1204761600000 | 5193.94 |
| 1204848000000 | 5132.5 |
| 1205107200000 | 5078.03 |
| 1205193600000 | 5131.6 |
| 1205280000000 | 5245.92 |
| 1205366400000 | 5201.51 |
| 1205452800000 | 5164.8 |
| 1205712000000 | 4985.47 |
| 1205798400000 | 5155.23 |
| 1205884800000 | 5063.81 |
| 1205971200000 | 4970.28 |
| 1206057600000 | 4971.35 |
| 1206316800000 | 4972.33 |
| 1206403200000 | 5181.69 |
| 1206489600000 | 5205.61 |
| 1206576000000 | 5286.76 |
| 1206662400000 | 5250.4 |
| 1206921600000 | 5267.43 |
| 1207008000000 | 5346.28 |
| 1207094400000 | 5406.95 |
| 1207180800000 | 5385.39 |
| 1207267200000 | 5441.94 |
| 1207526400000 | 5484.74 |
| 1207612800000 | 5428.72 |
| 1207699200000 | 5427.26 |
| 1207785600000 | 5413.56 |
| 1207872000000 | 5350.05 |
| 1208131200000 | 5317.46 |
| 1208217600000 | 5330.4 |
| 1208304000000 | 5470.35 |
| 1208390400000 | 5425.52 |
| 1208476800000 | 5492.98 |
| 1208736000000 | 5495.45 |
| 1208822400000 | 5492.91 |
| 1208908800000 | 5491.44 |
| 1208995200000 | 5433.03 |
| 1209081600000 | 5488.98 |
| 1209340800000 | 5517.53 |
| 1209427200000 | 5459.27 |
| 1209513600000 | 5486.87 |
| 1209600000000 | 5452.97 |
| 1209686400000 | 5533.3 |
| 1209945600000 | 5547.83 |
| 1210032000000 | 5551.99 |
| 1210118400000 | 5555.03 |
| 1210204800000 | 5575.36 |
| 1210291200000 | 5518.67 |
| 1210550400000 | 5562.62 |
| 1210636800000 | 5553.87 |
| 1210723200000 | 5582.79 |
| 1210809600000 | 5607.18 |
| 1210896000000 | 5676.08 |
| 1211155200000 | 5724.15 |
| 1211241600000 | 5655.09 |
| 1211328000000 | 5666.09 |
| 1211414400000 | 5660.55 |
| 1211500800000 | 5597.75 |
| 1211760000000 | 5587.01 |
| 1211846400000 | 5545.42 |
| 1211932800000 | 5563.67 |
| 1212019200000 | 5553.32 |
| 1212105600000 | 5578.1 |
| 1212364800000 | 5514.56 |
| 1212451200000 | 5529.74 |
| 1212537600000 | 5454.5 |
| 1212624000000 | 5480.98 |
| 1212710400000 | 5451.16 |
| 1212969600000 | 5416.22 |
| 1213056000000 | 5294.52 |
| 1213142400000 | 5236.31 |
| 1213228800000 | 5238.89 |
| 1213315200000 | 5238.81 |
| 1213574400000 | 5271.42 |
| 1213660800000 | 5315.53 |
| 1213747200000 | 5241.38 |
| 1213833600000 | 5207.07 |
| 1213920000000 | 5166 |
| 1214179200000 | 5107.26 |
| 1214265600000 | 5096.54 |
| 1214352000000 | 5148.14 |
| 1214438400000 | 5081.79 |
| 1214524800000 | 5064.12 |
| 1214784000000 | 5096.96 |
| 1214870400000 | 4981.9 |
| 1214956800000 | 4977.98 |
| 1215043200000 | 4964.57 |
| 1215129600000 | 4898.38 |
| 1215388800000 | 4949.92 |
| 1215475200000 | 4882.93 |
| 1215561600000 | 4974.21 |
| 1215648000000 | 4899.19 |
| 1215734400000 | 4806.28 |
| 1215993600000 | 4844.28 |
| 1216080000000 | 4760.15 |
| 1216166400000 | 4751.41 |
| 1216252800000 | 4906.51 |
| 1216339200000 | 4957.47 |
| 1216598400000 | 4992.1 |
| 1216684800000 | 4957.11 |
| 1216771200000 | 5008.52 |
| 1216857600000 | 4919.61 |
| 1216944000000 | 4892.17 |
| 1217203200000 | 4860.94 |
| 1217289600000 | 4829.76 |
| 1217376000000 | 4902.91 |
| 1217462400000 | 4912.91 |
| 1217548800000 | 4846.27 |
| 1217808000000 | 4813.65 |
| 1217894400000 | 4883.53 |
| 1217980800000 | 4908.6 |
| 1218067200000 | 4885.38 |
| 1218153600000 | 4802.31 |
| 1218412800000 | 4859 |
| 1218499200000 | 4819.97 |
| 1218585600000 | 4691.8 |
| 1218672000000 | 4728.07 |
| 1218758400000 | 4685.42 |
| 1219017600000 | 4683.44 |
| 1219104000000 | 4560.22 |
| 1219190400000 | 4589.29 |
| 1219276800000 | 4603.12 |
| 1219363200000 | 4663.41 |
| 1219622400000 | 4621.79 |
| 1219708800000 | 4585.21 |
| 1219795200000 | 4610.35 |
| 1219881600000 | 4682.88 |
| 1219968000000 | 4698.09 |
| 1220227200000 | 4643.79 |
| 1220313600000 | 4668.11 |
| 1220400000000 | 4573.95 |
| 1220486400000 | 4433.35 |
| 1220572800000 | 4301.03 |
| 1220832000000 | 4420.75 |
| 1220918400000 | 4359.03 |
| 1221004800000 | 4296.06 |
| 1221091200000 | 4223.38 |
| 1221177600000 | 4375.03 |
| 1221436800000 | 4225.62 |
| 1221523200000 | 4074.97 |
| 1221609600000 | 4019.05 |
| 1221696000000 | 4049.28 |
| 1221782400000 | 4404.69 |
| 1222041600000 | 4388.3 |
| 1222128000000 | 4331.63 |
| 1222214400000 | 4294.39 |
| 1222300800000 | 4372.16 |
| 1222387200000 | 4275.35 |
| 1222646400000 | 3998.16 |
| 1222732800000 | 3960.23 |
| 1222819200000 | 3970.28 |
| 1222905600000 | 3860.49 |
| 1222992000000 | 3950 |
| 1223251200000 | 3556.4 |
| 1223337600000 | 3577.25 |
| 1223424000000 | 3360.79 |
| 1223510400000 | 3303.19 |
| 1223596800000 | 3031.96 |
| 1223856000000 | 3337.33 |
| 1223942400000 | 3460.93 |
| 1224028800000 | 3227.16 |
| 1224115200000 | 3022.41 |
| 1224201600000 | 3133.11 |
| 1224460800000 | 3211.8 |
| 1224547200000 | 3173.43 |
| 1224633600000 | 2950.52 |
| 1224720000000 | 2928.07 |
| 1224806400000 | 2749.65 |
| 1225065600000 | 2636.84 |
| 1225152000000 | 2704.56 |
| 1225238400000 | 2987.65 |
| 1225324800000 | 3035.96 |
| 1225411200000 | 3077.48 |
| 1225670400000 | 3116.2 |
| 1225756800000 | 3305.85 |
| 1225843200000 | 3262.97 |
| 1225929600000 | 3019.65 |
| 1226016000000 | 3072.53 |
| 1226275200000 | 3100.72 |
| 1226361600000 | 2908.39 |
| 1226448000000 | 2811.99 |
| 1226534400000 | 2800.07 |
| 1226620800000 | 2846.22 |
| 1226880000000 | 2767.04 |
| 1226966400000 | 2786.44 |
| 1227052800000 | 2682.03 |
| 1227139200000 | 2557.67 |
| 1227225600000 | 2495.34 |
| 1227484800000 | 2772.6 |
| 1227571200000 | 2822.93 |
| 1227657600000 | 2801.55 |
| 1227744000000 | 2867.43 |
| 1227830400000 | 2859.52 |
| 1228089600000 | 2673.12 |
| 1228176000000 | 2741.73 |
| 1228262400000 | 2747 |
| 1228348800000 | 2745.83 |
| 1228435200000 | 2630.37 |
| 1228694400000 | 2858.36 |
| 1228780800000 | 2886.06 |
| 1228867200000 | 2909.08 |
| 1228953600000 | 2944.43 |
| 1229040000000 | 2894.98 |
| 1229299200000 | 2953.11 |
| 1229385600000 | 2993.24 |
| 1229472000000 | 3090.97 |
| 1229558400000 | 3117.9 |
| 1229644800000 | 2988.73 |
| 1229904000000 | 2943.59 |
| 1229990400000 | 2948.77 |
| 1230076800000 | 2944.71 |
| 1230163200000 | 2941.35 |
| 1230249600000 | 2946.57 |
| 1230508800000 | 3000.48 |
| 1230595200000 | 3032.51 |
| 1230681600000 | 3002.2 |
| 1230854400000 | 3100.88 |
| 1231113600000 | 3100.34 |
| 1231200000000 | 3104.88 |
| 1231286400000 | 3126.27 |
| 1231372800000 | 3118.41 |
| 1231459200000 | 3060.22 |
| 1231718400000 | 2977.48 |
| 1231804800000 | 2899.12 |
| 1231891200000 | 2770.66 |
| 1231977600000 | 2724.74 |
| 1232064000000 | 2788.32 |
| 1232323200000 | 2720.5 |
| 1232409600000 | 2616.6 |
| 1232496000000 | 2593.31 |
| 1232582400000 | 2585.54 |
| 1232668800000 | 2545.51 |
| 1232928000000 | 2694.13 |
| 1233014400000 | 2704.15 |
| 1233100800000 | 2799.2 |
| 1233187200000 | 2721.67 |
| 1233273600000 | 2672.71 |
| 1233532800000 | 2603.63 |
| 1233619200000 | 2681.18 |
| 1233705600000 | 2732.27 |
| 1233792000000 | 2719.6 |
| 1233878400000 | 2780.27 |
| 1234137600000 | 2843.97 |
| 1234224000000 | 2765.79 |
| 1234310400000 | 2726.75 |
| 1234396800000 | 2665.09 |
| 1234483200000 | 2706.8 |
| 1234742400000 | 2645.39 |
| 1234828800000 | 2530.56 |
| 1234915200000 | 2513.23 |
| 1235001600000 | 2547.44 |
| 1235088000000 | 2445.39 |
| 1235347200000 | 2448.64 |
| 1235433600000 | 2415.42 |
| 1235520000000 | 2400.2 |
| 1235606400000 | 2463.72 |
| 1235692800000 | 2411.17 |
| 1235952000000 | 2276.89 |
| 1236038400000 | 2233.54 |
| 1236124800000 | 2317.07 |
| 1236211200000 | 2237.09 |
| 1236297600000 | 2232.31 |
| 1236556800000 | 2206.26 |
| 1236643200000 | 2338.09 |
| 1236729600000 | 2348.2 |
| 1236816000000 | 2368.35 |
| 1236902400000 | 2404.25 |
| 1237161600000 | 2488.42 |
| 1237248000000 | 2467.89 |
| 1237334400000 | 2473.19 |
| 1237420800000 | 2608.19 |
| 1237507200000 | 2589.6 |
| 1237766400000 | 2669.66 |
| 1237852800000 | 2665.51 |
| 1237939200000 | 2682.03 |
| 1238025600000 | 2691.38 |
| 1238112000000 | 2613.21 |
| 1238371200000 | 2489.6 |
| 1238457600000 | 2593.57 |
| 1238544000000 | 2626.99 |
| 1238630400000 | 2801.24 |
| 1238716800000 | 2774.63 |
| 1238976000000 | 2755.9 |
| 1239062400000 | 2707.12 |
| 1239148800000 | 2711.06 |
| 1239235200000 | 2770.9 |
| 1239321600000 | 2771.93 |
| 1239580800000 | 2793 |
| 1239667200000 | 2820.75 |
| 1239753600000 | 2799.12 |
| 1239840000000 | 2848.35 |
| 1239926400000 | 2861.38 |
| 1240185600000 | 2734.06 |
| 1240272000000 | 2744.38 |
| 1240358400000 | 2792.49 |
| 1240444800000 | 2797.3 |
| 1240531200000 | 2905.49 |
| 1240790400000 | 2886.35 |
| 1240876800000 | 2833.45 |
| 1240963200000 | 2937.72 |
| 1241049600000 | 2979.83 |
| 1241136000000 | 2984.82 |
| 1241395200000 | 3062.27 |
| 1241481600000 | 3087.66 |
| 1241568000000 | 3124.18 |
| 1241654400000 | 3131.83 |
| 1241740800000 | 3195.69 |
| 1242000000000 | 3182.25 |
| 1242086400000 | 3191.77 |
| 1242172800000 | 3098.86 |
| 1242259200000 | 3109.21 |
| 1242345600000 | 3131.3 |
| 1242604800000 | 3184.66 |
| 1242691200000 | 3262.01 |
| 1242777600000 | 3328.28 |
| 1242864000000 | 3258.03 |
| 1242950400000 | 3304.44 |
| 1243209600000 | 3313.07 |
| 1243296000000 | 3327.72 |
| 1243382400000 | 3340.68 |
| 1243468800000 | 3307.67 |
| 1243555200000 | 3365.83 |
| 1243814400000 | 3469.26 |
| 1243900800000 | 3504.2 |
| 1243987200000 | 3407.37 |
| 1244073600000 | 3399.29 |
| 1244160000000 | 3379.72 |
| 1244419200000 | 3318.24 |
| 1244505600000 | 3368.48 |
| 1244592000000 | 3412.91 |
| 1244678400000 | 3460.04 |
| 1244764800000 | 3434.85 |
| 1245024000000 | 3310.31 |
| 1245110400000 | 3320.22 |
| 1245196800000 | 3242.59 |
| 1245283200000 | 3276.3 |
| 1245369600000 | 3309.26 |
| 1245628800000 | 3203.34 |
| 1245715200000 | 3212.69 |
| 1245801600000 | 3297.99 |
| 1245888000000 | 3243.44 |
| 1245974400000 | 3280.36 |
| 1246233600000 | 3335.36 |
| 1246320000000 | 3294.31 |
| 1246406400000 | 3379.93 |
| 1246492800000 | 3270.57 |
| 1246579200000 | 3264.77 |
| 1246838400000 | 3202.98 |
| 1246924800000 | 3198.69 |
| 1247011200000 | 3138.39 |
| 1247097600000 | 3176.09 |
| 1247184000000 | 3131.7 |
| 1247443200000 | 3185.6 |
| 1247529600000 | 3230.23 |
| 1247616000000 | 3353.44 |
| 1247702400000 | 3372.59 |
| 1247788800000 | 3386.03 |
| 1248048000000 | 3454.1 |
| 1248134400000 | 3487.85 |
| 1248220800000 | 3490.39 |
| 1248307200000 | 3569.24 |
| 1248393600000 | 3557.54 |
| 1248652800000 | 3579.23 |
| 1248739200000 | 3532.91 |
| 1248825600000 | 3531.57 |
| 1248912000000 | 3613.55 |
| 1248998400000 | 3639.01 |
| 1249257600000 | 3763.84 |
| 1249344000000 | 3749.43 |
| 1249430400000 | 3734.12 |
| 1249516800000 | 3745.58 |
| 1249603200000 | 3750.05 |
| 1249862400000 | 3720.98 |
| 1249948800000 | 3660.51 |
| 1250035200000 | 3717.53 |
| 1250121600000 | 3772.19 |
| 1250208000000 | 3730.09 |
| 1250467200000 | 3611.21 |
| 1250553600000 | 3666.64 |
| 1250640000000 | 3687.24 |
| 1250726400000 | 3746.92 |
| 1250812800000 | 3850.98 |
| 1251072000000 | 3892.74 |
| 1251158400000 | 3912.67 |
| 1251244800000 | 3862.31 |
| 1251331200000 | 3838.76 |
| 1251417600000 | 3918.65 |
| 1251676800000 | 3884.96 |
| 1251763200000 | 3805.17 |
| 1251849600000 | 3764.36 |
| 1251936000000 | 3775.68 |
| 1252022400000 | 3817.87 |
| 1252281600000 | 3901.6 |
| 1252368000000 | 3965.66 |
| 1252454400000 | 4021.97 |
| 1252540800000 | 4023.08 |
| 1252627200000 | 4059.42 |
| 1252886400000 | 4048.55 |
| 1252972800000 | 4051 |
| 1253059200000 | 4135.04 |
| 1253145600000 | 4172.98 |
| 1253232000000 | 4148.9 |
| 1253491200000 | 4094.87 |
| 1253577600000 | 4158.6 |
| 1253664000000 | 4162.92 |
| 1253750400000 | 4064.97 |
| 1253836800000 | 4044.12 |
| 1254096000000 | 4096.81 |
| 1254182400000 | 4080.66 |
| 1254268800000 | 4081.66 |
| 1254355200000 | 4008.36 |
| 1254441600000 | 3941.04 |
| 1254700800000 | 3979.5 |
| 1254787200000 | 4101.56 |
| 1254873600000 | 4070.31 |
| 1254960000000 | 4148.13 |
| 1255046400000 | 4139.13 |
| 1255305600000 | 4187.92 |
| 1255392000000 | 4149.8 |
| 1255478400000 | 4260.33 |
| 1255564800000 | 4273.52 |
| 1255651200000 | 4226.97 |
| 1255910400000 | 4312.16 |
| 1255996800000 | 4295.38 |
| 1256083200000 | 4326.21 |
| 1256169600000 | 4277.17 |
| 1256256000000 | 4260.53 |
| 1256515200000 | 4188.31 |
| 1256601600000 | 4155.2 |
| 1256688000000 | 4048.13 |
| 1256774400000 | 4138.69 |
| 1256860800000 | 4039.3 |
| 1257120000000 | 4067.83 |
| 1257206400000 | 3979.2 |
| 1257292800000 | 4095.75 |
| 1257379200000 | 4138.18 |
| 1257465600000 | 4138.74 |
| 1257724800000 | 4260.89 |
| 1257811200000 | 4245.06 |
| 1257897600000 | 4268.96 |
| 1257984000000 | 4245.23 |
| 1258070400000 | 4266.31 |
| 1258329600000 | 4357.46 |
| 1258416000000 | 4300.33 |
| 1258502400000 | 4327.93 |
| 1258588800000 | 4224 |
| 1258675200000 | 4186.59 |
| 1258934400000 | 4306.95 |
| 1259020800000 | 4267.77 |
| 1259107200000 | 4311.28 |
| 1259193600000 | 4151.51 |
| 1259280000000 | 4195.98 |
| 1259539200000 | 4148.54 |
| 1259625600000 | 4281.43 |
| 1259712000000 | 4297.21 |
| 1259798400000 | 4293.5 |
| 1259884800000 | 4286.21 |
| 1260144000000 | 4247.46 |
| 1260230400000 | 4154.55 |
| 1260316800000 | 4113.82 |
| 1260403200000 | 4145.86 |
| 1260489600000 | 4139.23 |
| 1260748800000 | 4180.37 |
| 1260835200000 | 4156.65 |
| 1260921600000 | 4218.17 |
| 1261008000000 | 4099.37 |
| 1261094400000 | 4066 |
| 1261353600000 | 4129.87 |
| 1261440000000 | 4130.52 |
| 1261526400000 | 4172.34 |
| 1261612800000 | 4179.84 |
| 1261699200000 | 4180.77 |
| 1261958400000 | 4210.78 |
| 1262044800000 | 4229.54 |
| 1262131200000 | 4185.64 |
| 1262217600000 | 4212 |
| 1262563200000 | 4300.5 |
| 1262649600000 | 4298.97 |
| 1262736000000 | 4297.26 |
| 1262822400000 | 4281.95 |
| 1262908800000 | 4299.64 |
| 1263168000000 | 4369.68 |
| 1263254400000 | 4325.05 |
| 1263340800000 | 4325.74 |
| 1263427200000 | 4347.92 |
| 1263513600000 | 4279.6 |
| 1263772800000 | 4314.3 |
| 1263859200000 | 4316.83 |
| 1263945600000 | 4206.63 |
| 1264032000000 | 4133.63 |
| 1264118400000 | 4103.7 |
| 1264377600000 | 4087.36 |
| 1264464000000 | 4072.63 |
| 1264550400000 | 4038.14 |
| 1264636800000 | 3978.81 |
| 1264723200000 | 3999.09 |
| 1264982400000 | 4021.46 |
| 1265068800000 | 4077.37 |
| 1265155200000 | 4047.61 |
| 1265241600000 | 3902.14 |
| 1265328000000 | 3786.75 |
| 1265587200000 | 3809.16 |
| 1265673600000 | 3825.45 |
| 1265760000000 | 3843.77 |
| 1265846400000 | 3832.93 |
| 1265932800000 | 3820.27 |
| 1266192000000 | 3831.09 |
| 1266278400000 | 3900.17 |
| 1266364800000 | 3940.61 |
| 1266451200000 | 3951.71 |
| 1266537600000 | 3938.72 |
| 1266796800000 | 3952.81 |
| 1266883200000 | 3902 |
| 1266969600000 | 3917.27 |
| 1267056000000 | 3830.82 |
| 1267142400000 | 3905.62 |
| 1267401600000 | 3905.36 |
| 1267488000000 | 3962.07 |
| 1267574400000 | 4030.19 |
| 1267660800000 | 4015.92 |
| 1267747200000 | 4080.26 |
| 1268006400000 | 4091.56 |
| 1268092800000 | 4067.72 |
| 1268179200000 | 4117.52 |
| 1268265600000 | 4111.07 |
| 1268352000000 | 4150.08 |
| 1268611200000 | 4092.23 |
| 1268697600000 | 4162.2 |
| 1268784000000 | 4196.22 |
| 1268870400000 | 4151.89 |
| 1268956800000 | 4114.7 |
| 1269216000000 | 4113.54 |
| 1269302400000 | 4140.78 |
| 1269388800000 | 4091.12 |
| 1269475200000 | 4130.38 |
| 1269561600000 | 4131.09 |
| 1269820800000 | 4160.24 |
| 1269907200000 | 4148.06 |
| 1269993600000 | 4176.72 |
| 1270080000000 | 4244.38 |
| 1270166400000 | 4244.87 |
| 1270425600000 | 4237.41 |
| 1270512000000 | 4230.88 |
| 1270598400000 | 4208.22 |
| 1270684800000 | 4177.83 |
| 1270771200000 | 4259.81 |
| 1271030400000 | 4305.65 |
| 1271116800000 | 4280.64 |
| 1271203200000 | 4334.42 |
| 1271289600000 | 4344.14 |
| 1271376000000 | 4260.98 |
| 1271635200000 | 4218.73 |
| 1271721600000 | 4275.41 |
| 1271808000000 | 4233.93 |
| 1271894400000 | 4161.01 |
| 1271980800000 | 4216.85 |
| 1272240000000 | 4248.32 |
| 1272326400000 | 4119.86 |
| 1272412800000 | 4032.68 |
| 1272499200000 | 4102.6 |
| 1272585600000 | 4095.38 |
| 1272844800000 | 4071.92 |
| 1272931200000 | 3915.85 |
| 1273017600000 | 3829.09 |
| 1273104000000 | 3731.79 |
| 1273190400000 | 3567.69 |
| 1273449600000 | 3870.41 |
| 1273536000000 | 3816.75 |
| 1273622400000 | 3876.93 |
| 1273708800000 | 3851.33 |
| 1273795200000 | 3684.78 |
| 1274054400000 | 3652.85 |
| 1274140800000 | 3709.78 |
| 1274227200000 | 3587.48 |
| 1274313600000 | 3503.31 |
| 1274400000000 | 3549.01 |
| 1274659200000 | 3518.51 |
| 1274745600000 | 3386.08 |
| 1274832000000 | 3469.68 |
| 1274918400000 | 3587.83 |
| 1275004800000 | 3598.96 |
| 1275264000000 | 3597.25 |
| 1275350400000 | 3605.22 |
| 1275436800000 | 3587.61 |
| 1275523200000 | 3639.03 |
| 1275609600000 | 3526.91 |
| 1275868800000 | 3468.61 |
| 1275955200000 | 3434.1 |
| 1276041600000 | 3528.33 |
| 1276128000000 | 3598 |
| 1276214400000 | 3608.5 |
| 1276473600000 | 3705.93 |
| 1276560000000 | 3743.22 |
| 1276646400000 | 3747.34 |
| 1276732800000 | 3763.57 |
| 1276819200000 | 3780.51 |
| 1277078400000 | 3822.47 |
| 1277164800000 | 3774.12 |
| 1277251200000 | 3725.77 |
| 1277337600000 | 3680.77 |
| 1277424000000 | 3652.48 |
| 1277683200000 | 3706.45 |
| 1277769600000 | 3552.95 |
| 1277856000000 | 3566.26 |
| 1277942400000 | 3533.21 |
| 1278028800000 | 3579.54 |
| 1278288000000 | 3553.38 |
| 1278374400000 | 3675.51 |
| 1278460800000 | 3716.89 |
| 1278547200000 | 3768.46 |
| 1278633600000 | 3775.95 |
| 1278892800000 | 3780.39 |
| 1278979200000 | 3875.67 |
| 1279065600000 | 3892.95 |
| 1279152000000 | 3898.15 |
| 1279238400000 | 3843.9 |
| 1279497600000 | 3819.84 |
| 1279584000000 | 3797.02 |
| 1279670400000 | 3825.82 |
| 1279756800000 | 3928.12 |
| 1279843200000 | 3924.93 |
| 1280102400000 | 3980.15 |
| 1280188800000 | 4010.49 |
| 1280275200000 | 4006.29 |
| 1280361600000 | 4017.12 |
| 1280448000000 | 3982.94 |
| 1280707200000 | 4137.51 |
| 1280793600000 | 4147.13 |
| 1280880000000 | 4128.78 |
| 1280966400000 | 4121.45 |
| 1281052800000 | 4121.74 |
| 1281312000000 | 4161.46 |
| 1281398400000 | 4075.2 |
| 1281484800000 | 3939.91 |
| 1281571200000 | 3925.42 |
| 1281657600000 | 3910.25 |
| 1281916800000 | 3937.37 |
| 1282003200000 | 3988.86 |
| 1282089600000 | 3972.99 |
| 1282176000000 | 3921.54 |
| 1282262400000 | 3840.8 |
| 1282521600000 | 3855.26 |
| 1282608000000 | 3796.6 |
| 1282694400000 | 3752.15 |
| 1282780800000 | 3818.29 |
| 1282867200000 | 3837.38 |
| 1283126400000 | 3828.24 |
| 1283212800000 | 3837.25 |
| 1283299200000 | 3971.68 |
| 1283385600000 | 3975.51 |
| 1283472000000 | 4019.28 |
| 1283731200000 | 4032.5 |
| 1283817600000 | 3967.41 |
| 1283904000000 | 4013.77 |
| 1283990400000 | 4052.21 |
| 1284076800000 | 4044.08 |
| 1284336000000 | 4117.03 |
| 1284422400000 | 4147.82 |
| 1284508800000 | 4152.03 |
| 1284595200000 | 4141.99 |
| 1284681600000 | 4116.13 |
| 1284940800000 | 4179.37 |
| 1285027200000 | 4178.28 |
| 1285113600000 | 4206.45 |
| 1285200000000 | 4180.19 |
| 1285286400000 | 4268.81 |
| 1285545600000 | 4253.75 |
| 1285632000000 | 4268.23 |
| 1285718400000 | 4266.39 |
| 1285804800000 | 4265.86 |
| 1285891200000 | 4286.9 |
| 1286150400000 | 4247.98 |
| 1286236800000 | 4351.56 |
| 1286323200000 | 4389.94 |
| 1286409600000 | 4400.99 |
| 1286496000000 | 4396.87 |
| 1286755200000 | 4405.2 |
| 1286841600000 | 4374.95 |
| 1286928000000 | 4476.02 |
| 1287014400000 | 4505.06 |
| 1287100800000 | 4484.19 |
| 1287360000000 | 4484.37 |
| 1287446400000 | 4403.97 |
| 1287532800000 | 4471.37 |
| 1287619200000 | 4509.31 |
| 1287705600000 | 4473.18 |
| 1287964800000 | 4503.65 |
| 1288051200000 | 4462.72 |
| 1288137600000 | 4400.66 |
| 1288224000000 | 4454.54 |
| 1288310400000 | 4456.85 |
| 1288569600000 | 4462.42 |
| 1288656000000 | 4521.96 |
| 1288742400000 | 4503.63 |
| 1288828800000 | 4640.12 |
| 1288915200000 | 4598.04 |
| 1289174400000 | 4558.91 |
| 1289260800000 | 4591.68 |
| 1289347200000 | 4491.32 |
| 1289433600000 | 4478 |
| 1289520000000 | 4470.11 |
| 1289779200000 | 4469.36 |
| 1289865600000 | 4354.55 |
| 1289952000000 | 4297.85 |
| 1290038400000 | 4377.14 |
| 1290124800000 | 4371.43 |
| 1290384000000 | 4327.47 |
| 1290470400000 | 4208.17 |
| 1290556800000 | 4239.54 |
| 1290643200000 | 4255.44 |
| 1290729600000 | 4188.09 |
| 1290988800000 | 4082.63 |
| 1291075200000 | 4057.88 |
| 1291161600000 | 4155.47 |
| 1291248000000 | 4259.47 |
| 1291334400000 | 4319.21 |
| 1291593600000 | 4299.62 |
| 1291680000000 | 4356.96 |
| 1291766400000 | 4328.63 |
| 1291852800000 | 4329.59 |
| 1291939200000 | 4347.19 |
| 1292198400000 | 4415.51 |
| 1292284800000 | 4426 |
| 1292371200000 | 4393.09 |
| 1292457600000 | 4363.46 |
| 1292544000000 | 4333.41 |
| 1292803200000 | 4344.25 |
| 1292889600000 | 4398.34 |
| 1292976000000 | 4395.23 |
| 1293062400000 | 4392.5 |
| 1293148800000 | 4403.77 |
| 1293408000000 | 4380.39 |
| 1293494400000 | 4383.29 |
| 1293580800000 | 4400.32 |
| 1293667200000 | 4395.5 |
| 1293753600000 | 4421.24 |
| 1294012800000 | 4437.83 |
| 1294099200000 | 4460.31 |
| 1294185600000 | 4406.18 |
| 1294272000000 | 4386.53 |
| 1294358400000 | 4361.11 |
| 1294617600000 | 4310.13 |
| 1294704000000 | 4363.23 |
| 1294790400000 | 4467.6 |
| 1294876800000 | 4530.08 |
| 1294963200000 | 4533 |
| 1295222400000 | 4516.25 |
| 1295308800000 | 4589.32 |
| 1295395200000 | 4563.94 |
| 1295481600000 | 4479.64 |
| 1295568000000 | 4564.29 |
| 1295827200000 | 4599.98 |
| 1295913600000 | 4569.8 |
| 1296000000000 | 4617.01 |
| 1296086400000 | 4638.09 |
| 1296172800000 | 4563.65 |
| 1296432000000 | 4581.96 |
| 1296518400000 | 4680.78 |
| 1296604800000 | 4695.92 |
| 1296691200000 | 4640.07 |
| 1296777600000 | 4632.65 |
| 1297036800000 | 4673.24 |
| 1297123200000 | 4708.21 |
| 1297209600000 | 4704.42 |
| 1297296000000 | 4652.99 |
| 1297382400000 | 4658.21 |
| 1297641600000 | 4644.44 |
| 1297728000000 | 4666 |
| 1297814400000 | 4687.18 |
| 1297900800000 | 4711.82 |
| 1297987200000 | 4731.6 |
| 1298246400000 | 4685.38 |
| 1298332800000 | 4663.58 |
| 1298419200000 | 4638.37 |
| 1298505600000 | 4623.68 |
| 1298592000000 | 4669.81 |
| 1298851200000 | 4730.8 |
| 1298937600000 | 4707.79 |
| 1299024000000 | 4698.58 |
| 1299110400000 | 4735.75 |
| 1299196800000 | 4729.06 |
| 1299456000000 | 4720.19 |
| 1299542400000 | 4700.23 |
| 1299628800000 | 4701.6 |
| 1299715200000 | 4604.43 |
| 1299801600000 | 4576.04 |
| 1300060800000 | 4576.38 |
| 1300147200000 | 4471.78 |
| 1300233600000 | 4398.39 |
| 1300320000000 | 4508.63 |
| 1300406400000 | 4557.27 |
| 1300665600000 | 4650.56 |
| 1300752000000 | 4651.02 |
| 1300838400000 | 4645.17 |
| 1300924800000 | 4715.37 |
| 1301011200000 | 4705.41 |
| 1301270400000 | 4697.31 |
| 1301356800000 | 4685.62 |
| 1301443200000 | 4730.29 |
| 1301529600000 | 4721.47 |
| 1301616000000 | 4777.6 |
| 1301875200000 | 4816.46 |
| 1301961600000 | 4817.79 |
| 1302048000000 | 4872.47 |
| 1302134400000 | 4846.13 |
| 1302220800000 | 4909.98 |
| 1302480000000 | 4902.45 |
| 1302566400000 | 4831.59 |
| 1302652800000 | 4869.98 |
| 1302739200000 | 4835.12 |
| 1302825600000 | 4837.95 |
| 1303084800000 | 4687.91 |
| 1303171200000 | 4752.03 |
| 1303257600000 | 4897.64 |
| 1303344000000 | 4946.13 |
| 1303430400000 | 4946.97 |
| 1303689600000 | 4934.86 |
| 1303776000000 | 4976.44 |
| 1303862400000 | 4997.88 |
| 1303948800000 | 5074.36 |
| 1304035200000 | 5096.92 |
| 1304294400000 | 5120.91 |
| 1304380800000 | 5074.8 |
| 1304467200000 | 5020.75 |
| 1304553600000 | 4922.17 |
| 1304640000000 | 4952.64 |
| 1304899200000 | 4861.22 |
| 1304985600000 | 4933.95 |
| 1305072000000 | 4928.54 |
| 1305158400000 | 4858.07 |
| 1305244800000 | 4841.6 |
| 1305504000000 | 4847.11 |
| 1305590400000 | 4777.7 |
| 1305676800000 | 4822.57 |
| 1305763200000 | 4854.4 |
| 1305849600000 | 4817.88 |
| 1306108800000 | 4696.63 |
| 1306195200000 | 4737.26 |
| 1306281600000 | 4756.74 |
| 1306368000000 | 4766.5 |
| 1306454400000 | 4854.02 |
| 1306713600000 | 4854.43 |
| 1306800000000 | 4931.08 |
| 1306886400000 | 4909.6 |
| 1306972800000 | 4854.98 |
| 1307059200000 | 4876.49 |
| 1307318400000 | 4863.83 |
| 1307404800000 | 4888.7 |
| 1307491200000 | 4815.44 |
| 1307577600000 | 4831.63 |
| 1307664000000 | 4725.01 |
| 1307923200000 | 4739.29 |
| 1308009600000 | 4804.98 |
| 1308096000000 | 4696.63 |
| 1308182400000 | 4625.21 |
| 1308268800000 | 4683.34 |
| 1308528000000 | 4657.13 |
| 1308614400000 | 4740.69 |
| 1308700800000 | 4734.75 |
| 1308787200000 | 4577.9 |
| 1308873600000 | 4580.46 |
| 1309132800000 | 4614.06 |
| 1309219200000 | 4662.45 |
| 1309305600000 | 4751.84 |
| 1309392000000 | 4837.76 |
| 1309478400000 | 4870.69 |
| 1309737600000 | 4893.49 |
| 1309824000000 | 4880.58 |
| 1309910400000 | 4814.83 |
| 1309996800000 | 4859.46 |
| 1310083200000 | 4788.06 |
| 1310342400000 | 4633.61 |
| 1310428800000 | 4602.09 |
| 1310515200000 | 4691.14 |
| 1310601600000 | 4651.35 |
| 1310688000000 | 4628.29 |
| 1310947200000 | 4514.88 |
| 1311033600000 | 4602.99 |
| 1311120000000 | 4661.85 |
| 1311206400000 | 4766.95 |
| 1311292800000 | 4789.21 |
| 1311552000000 | 4767.83 |
| 1311638400000 | 4797.71 |
| 1311724800000 | 4713.21 |
| 1311811200000 | 4689.23 |
| 1311897600000 | 4679.39 |
| 1312156800000 | 4577.09 |
| 1312243200000 | 4495.38 |
| 1312329600000 | 4427.99 |
| 1312416000000 | 4232.68 |
| 1312502400000 | 4164.25 |
| 1312761600000 | 3981.41 |
| 1312848000000 | 4038.05 |
| 1312934400000 | 3884.19 |
| 1313020800000 | 4001.5 |
| 1313107200000 | 4129.78 |
| 1313366400000 | 4210.5 |
| 1313452800000 | 4188.71 |
| 1313539200000 | 4217.8 |
| 1313625600000 | 3981.15 |
| 1313712000000 | 3949.27 |
| 1313971200000 | 3970.37 |
| 1314057600000 | 4002.07 |
| 1314144000000 | 4061.48 |
| 1314230400000 | 4000.19 |
| 1314316800000 | 3978.86 |
| 1314576000000 | 4078.99 |
| 1314662400000 | 4092.87 |
| 1314748800000 | 4202.18 |
| 1314835200000 | 4184.7 |
| 1314921600000 | 4073.68 |
| 1315180800000 | 3884.82 |
| 1315267200000 | 3840.78 |
| 1315353600000 | 3960.43 |
| 1315440000000 | 3979.72 |
| 1315526400000 | 3801.19 |
| 1315785600000 | 3678.8 |
| 1315872000000 | 3726.54 |
| 1315958400000 | 3775.72 |
| 1316044800000 | 3899.45 |
| 1316131200000 | 3905.78 |
| 1316390400000 | 3773.68 |
| 1316476800000 | 3867.46 |
| 1316563200000 | 3801.46 |
| 1316649600000 | 3561.44 |
| 1316736000000 | 3586.34 |
| 1316995200000 | 3634.88 |
| 1317081600000 | 3835.2 |
| 1317168000000 | 3787.39 |
| 1317254400000 | 3824.75 |
| 1317340800000 | 3716.78 |
| 1317600000000 | 3634.31 |
| 1317686400000 | 3528.68 |
| 1317772800000 | 3639.13 |
| 1317859200000 | 3764.02 |
| 1317945600000 | 3819.52 |
| 1318204800000 | 3933.09 |
| 1318291200000 | 3916.48 |
| 1318377600000 | 4029.67 |
| 1318464000000 | 3962.23 |
| 1318550400000 | 4045.54 |
| 1318809600000 | 3980.29 |
| 1318896000000 | 3944.9 |
| 1318982400000 | 4000.09 |
| 1319068800000 | 3910.9 |
| 1319155200000 | 4063.15 |
| 1319414400000 | 4115.71 |
| 1319500800000 | 4093.93 |
| 1319587200000 | 4082.09 |
| 1319673600000 | 4318.22 |
| 1319760000000 | 4323.26 |
| 1320019200000 | 4162.45 |
| 1320105600000 | 3944.66 |
| 1320192000000 | 4020.81 |
| 1320278400000 | 4085.6 |
| 1320364800000 | 4052.27 |
| 1320624000000 | 4033.91 |
| 1320710400000 | 4083.45 |
| 1320796800000 | 3949.28 |
| 1320883200000 | 3936.22 |
| 1320969600000 | 4067.92 |
| 1321228800000 | 4000.94 |
| 1321315200000 | 3946.38 |
| 1321401600000 | 3950.1 |
| 1321488000000 | 3895.67 |
| 1321574400000 | 3866.87 |
| 1321833600000 | 3725.49 |
| 1321920000000 | 3709.08 |
| 1322006400000 | 3623.03 |
| 1322092800000 | 3607.12 |
| 1322179200000 | 3619.37 |
| 1322438400000 | 3775.18 |
| 1322524800000 | 3798.98 |
| 1322611200000 | 3975.51 |
| 1322697600000 | 3951.53 |
| 1322784000000 | 3977.16 |
| 1323043200000 | 4022.42 |
| 1323129600000 | 3973.74 |
| 1323216000000 | 3969.25 |
| 1323302400000 | 3887.48 |
| 1323388800000 | 3937.13 |
| 1323648000000 | 3820.59 |
| 1323734400000 | 3807.08 |
| 1323820800000 | 3693.83 |
| 1323907200000 | 3743.48 |
| 1323993600000 | 3740.09 |
| 1324252800000 | 3731.3 |
| 1324339200000 | 3833.61 |
| 1324425600000 | 3798.25 |
| 1324512000000 | 3842.27 |
| 1324598400000 | 3866.39 |
| 1324857600000 | 3868.21 |
| 1324944000000 | 3875.44 |
| 1325030400000 | 3814.03 |
| 1325116800000 | 3836.92 |
| 1325203200000 | 3888.43 |
| 1325462400000 | 3927.47 |
| 1325548800000 | 4014.58 |
| 1325635200000 | 3950.1 |
| 1325721600000 | 3880.89 |
| 1325808000000 | 3861.85 |
| 1326067200000 | 3853.3 |
| 1326153600000 | 3935.42 |
| 1326240000000 | 3893.31 |
| 1326326400000 | 3921.7 |
| 1326412800000 | 3877.67 |
| 1326672000000 | 3909.74 |
| 1326758400000 | 3964.1 |
| 1326844800000 | 3995.25 |
| 1326931200000 | 4066.81 |
| 1327017600000 | 4063.62 |
| 1327276800000 | 4125.39 |
| 1327363200000 | 4089.3 |
| 1327449600000 | 4075.49 |
| 1327536000000 | 4181.13 |
| 1327622400000 | 4137 |
| 1327881600000 | 4086.3 |
| 1327968000000 | 4112.96 |
| 1328054400000 | 4228.86 |
| 1328140800000 | 4231.43 |
| 1328227200000 | 4284.76 |
| 1328486400000 | 4269.85 |
| 1328572800000 | 4309.57 |
| 1328659200000 | 4307.75 |
| 1328745600000 | 4329.92 |
| 1328832000000 | 4253.87 |
| 1329091200000 | 4297.52 |
| 1329177600000 | 4261.33 |
| 1329264000000 | 4272.16 |
| 1329350400000 | 4263.85 |
| 1329436800000 | 4329.64 |
| 1329696000000 | 4398.36 |
| 1329782400000 | 4374.47 |
| 1329868800000 | 4331.57 |
| 1329955200000 | 4345.04 |
| 1330041600000 | 4412.33 |
| 1330300800000 | 4380.48 |
| 1330387200000 | 4395.46 |
| 1330473600000 | 4386.73 |
| 1330560000000 | 4414.06 |
| 1330646400000 | 4378.21 |
| 1330905600000 | 4360.99 |
| 1330992000000 | 4205.86 |
| 1331078400000 | 4235.52 |
| 1331164800000 | 4351.81 |
| 1331251200000 | 4323.55 |
| 1331510400000 | 4321.61 |
| 1331596800000 | 4386.42 |
| 1331683200000 | 4375.59 |
| 1331769600000 | 4401.07 |
| 1331856000000 | 4454.58 |
| 1332115200000 | 4469.5 |
| 1332201600000 | 4409.61 |
| 1332288000000 | 4394.92 |
| 1332374400000 | 4344.06 |
| 1332460800000 | 4371.92 |
| 1332720000000 | 4437.85 |
| 1332806400000 | 4417.6 |
| 1332892800000 | 4358.47 |
| 1332979200000 | 4299.39 |
| 1333065600000 | 4355.57 |
| 1333324800000 | 4412.48 |
| 1333411200000 | 4386.32 |
| 1333497600000 | 4225.93 |
| 1333584000000 | 4217.04 |
| 1333670400000 | 4213.64 |
| 1333929600000 | 4215.9 |
| 1334016000000 | 4117.33 |
| 1334102400000 | 4160.08 |
| 1334188800000 | 4223.1 |
| 1334275200000 | 4139.3 |
| 1334534400000 | 4142 |
| 1334620800000 | 4244.96 |
| 1334707200000 | 4216.08 |
| 1334793600000 | 4206.84 |
| 1334880000000 | 4249.14 |
| 1335139200000 | 4130.3 |
| 1335225600000 | 4194.25 |
| 1335312000000 | 4233.02 |
| 1335398400000 | 4253.79 |
| 1335484800000 | 4298.36 |
| 1335744000000 | 4268.79 |
| 1335830400000 | 4282.64 |
| 1335916800000 | 4243.35 |
| 1336003200000 | 4245.77 |
| 1336089600000 | 4161.68 |
| 1336348800000 | 4169.37 |
| 1336435200000 | 4085.6 |
| 1336521600000 | 4053.35 |
| 1336608000000 | 4093.52 |
| 1336694400000 | 4103.39 |
| 1336953600000 | 3993.83 |
| 1337040000000 | 3948.21 |
| 1337126400000 | 3917.51 |
| 1337212800000 | 3861.05 |
| 1337299200000 | 3822.82 |
| 1337558400000 | 3861.21 |
| 1337644800000 | 3930.51 |
| 1337731200000 | 3792.03 |
| 1337817600000 | 3830.14 |
| 1337904000000 | 3818.32 |
| 1338163200000 | 3828.57 |
| 1338249600000 | 3860.93 |
| 1338336000000 | 3760.77 |
| 1338422400000 | 3738.08 |
| 1338508800000 | 3668.17 |
| 1338768000000 | 3689.23 |
| 1338854400000 | 3691.76 |
| 1338940800000 | 3789.19 |
| 1339027200000 | 3854.05 |
| 1339113600000 | 3814.9 |
| 1339372800000 | 3828.27 |
| 1339459200000 | 3832.12 |
| 1339545600000 | 3856.86 |
| 1339632000000 | 3852.06 |
| 1339718400000 | 3901.09 |
| 1339977600000 | 3894.45 |
| 1340064000000 | 3983.86 |
| 1340150400000 | 4012.79 |
| 1340236800000 | 3962.07 |
| 1340323200000 | 3910.12 |
| 1340582400000 | 3833.32 |
| 1340668800000 | 3830.89 |
| 1340755200000 | 3878.34 |
| 1340841600000 | 3847.73 |
| 1340928000000 | 4032.64 |
| 1341187200000 | 4055.89 |
| 1341273600000 | 4107.7 |
| 1341360000000 | 4078.29 |
| 1341446400000 | 4031.45 |
| 1341532800000 | 3968.12 |
| 1341792000000 | 3950.25 |
| 1341878400000 | 3970.21 |
| 1341964800000 | 3967.27 |
| 1342051200000 | 3905.02 |
| 1342137600000 | 3977.11 |
| 1342396800000 | 3984.39 |
| 1342483200000 | 3969.22 |
| 1342569600000 | 4025.42 |
| 1342656000000 | 4069.93 |
| 1342742400000 | 3986.15 |
| 1343001600000 | 3867.87 |
| 1343088000000 | 3841.82 |
| 1343174400000 | 3851.91 |
| 1343260800000 | 3997.29 |
| 1343347200000 | 4069.14 |
| 1343606400000 | 4091.66 |
| 1343692800000 | 4074.74 |
| 1343779200000 | 4085.34 |
| 1343865600000 | 3993.61 |
| 1343952000000 | 4148.17 |
| 1344211200000 | 4196.33 |
| 1344297600000 | 4228.74 |
| 1344384000000 | 4219.78 |
| 1344470400000 | 4221.24 |
| 1344556800000 | 4215.7 |
| 1344816000000 | 4210.99 |
| 1344902400000 | 4227.79 |
| 1344988800000 | 4214.73 |
| 1345075200000 | 4254.64 |
| 1345161600000 | 4255.93 |
| 1345420800000 | 4249.62 |
| 1345507200000 | 4315.59 |
| 1345593600000 | 4261.86 |
| 1345680000000 | 4276.85 |
| 1345766400000 | 4258.66 |
| 1346025600000 | 4275.67 |
| 1346112000000 | 4262.99 |
| 1346198400000 | 4244.05 |
| 1346284800000 | 4202.09 |
| 1346371200000 | 4257.51 |
| 1346630400000 | 4285.6 |
| 1346716800000 | 4234.36 |
| 1346803200000 | 4249.45 |
| 1346889600000 | 4357.77 |
| 1346976000000 | 4427.7 |
| 1347235200000 | 4415.61 |
| 1347321600000 | 4448.67 |
| 1347408000000 | 4469.62 |
| 1347494400000 | 4468.92 |
| 1347580800000 | 4615.48 |
| 1347840000000 | 4597.17 |
| 1347926400000 | 4546.58 |
| 1348012800000 | 4560.95 |
| 1348099200000 | 4517.72 |
| 1348185600000 | 4550.63 |
| 1348444800000 | 4509.97 |
| 1348531200000 | 4544.42 |
| 1348617600000 | 4419.25 |
| 1348704000000 | 4443.32 |
| 1348790400000 | 4397.39 |
| 1349049600000 | 4474.05 |
| 1349136000000 | 4473.36 |
| 1349222400000 | 4455.44 |
| 1349308800000 | 4488.19 |
| 1349395200000 | 4553.72 |
| 1349654400000 | 4480.57 |
| 1349740800000 | 4437.5 |
| 1349827200000 | 4415.33 |
| 1349913600000 | 4461.43 |
| 1350000000000 | 4446.23 |
| 1350259200000 | 4455.96 |
| 1350345600000 | 4542.07 |
| 1350432000000 | 4598.88 |
| 1350518400000 | 4596.67 |
| 1350604800000 | 4541.84 |
| 1350864000000 | 4539.12 |
| 1350950400000 | 4428.85 |
| 1351036800000 | 4449.59 |
| 1351123200000 | 4457.53 |
| 1351209600000 | 4450.48 |
| 1351468800000 | 4424.85 |
| 1351555200000 | 4483.11 |
| 1351641600000 | 4456.51 |
| 1351728000000 | 4503.18 |
| 1351814400000 | 4490.82 |
| 1352073600000 | 4445.33 |
| 1352160000000 | 4475.42 |
| 1352246400000 | 4402.85 |
| 1352332800000 | 4384.99 |
| 1352419200000 | 4371.51 |
| 1352678400000 | 4360.05 |
| 1352764800000 | 4371.36 |
| 1352851200000 | 4341.13 |
| 1352937600000 | 4324.29 |
| 1353024000000 | 4254.32 |
| 1353283200000 | 4379.44 |
| 1353369600000 | 4389.26 |
| 1353456000000 | 4407.74 |
| 1353542400000 | 4453.39 |
| 1353628800000 | 4504.66 |
| 1353888000000 | 4487.07 |
| 1353974400000 | 4487.52 |
| 1354060800000 | 4482.82 |
| 1354147200000 | 4557.05 |
| 1354233600000 | 4560.57 |
| 1354492800000 | 4590.25 |
| 1354579200000 | 4597.48 |
| 1354665600000 | 4606.38 |
| 1354752000000 | 4608.95 |
| 1354838400000 | 4594.85 |
| 1355097600000 | 4601.3 |
| 1355184000000 | 4642.14 |
| 1355270400000 | 4663.24 |
| 1355356800000 | 4662.32 |
| 1355443200000 | 4666.16 |
| 1355702400000 | 4682.18 |
| 1355788800000 | 4723.21 |
| 1355875200000 | 4759.1 |
| 1355961600000 | 4755.85 |
| 1356048000000 | 4719.04 |
| 1356307200000 | 4719.84 |
| 1356393600000 | 4720.11 |
| 1356480000000 | 4727.45 |
| 1356566400000 | 4734.58 |
| 1356652800000 | 4706.16 |
| 1356912000000 | 4706.93 |
| 1357084800000 | 4818.93 |
| 1357171200000 | 4793.19 |
| 1357257600000 | 4789.99 |
| 1357516800000 | 4792.13 |
| 1357603200000 | 4778.23 |
| 1357689600000 | 4802.88 |
| 1357776000000 | 4850.71 |
| 1357862400000 | 4889.8 |
| 1358121600000 | 4883.18 |
| 1358208000000 | 4874.8 |
| 1358294400000 | 4859.69 |
| 1358380800000 | 4905.32 |
| 1358467200000 | 4879.97 |
| 1358726400000 | 4900.35 |
| 1358812800000 | 4887.65 |
| 1358899200000 | 4896.89 |
| 1358985600000 | 4941.75 |
| 1359072000000 | 4991.69 |
| 1359331200000 | 4980.55 |
| 1359417600000 | 5000.52 |
| 1359504000000 | 5002.82 |
| 1359590400000 | 4980.79 |
| 1359676800000 | 5041.77 |
| 1359936000000 | 4922.89 |
| 1360022400000 | 4939.13 |
| 1360108800000 | 4926.17 |
| 1360195200000 | 4863.37 |
| 1360281600000 | 4916.4 |
| 1360540800000 | 4886.86 |
| 1360627200000 | 4939.88 |
| 1360713600000 | 4957.11 |
| 1360800000000 | 4912.92 |
| 1360886400000 | 4908.59 |
| 1361145600000 | 4899.65 |
| 1361232000000 | 4955.18 |
| 1361318400000 | 4946.29 |
| 1361404800000 | 4822.33 |
| 1361491200000 | 4857.53 |
| 1361750400000 | 4874.62 |
| 1361836800000 | 4766.72 |
| 1361923200000 | 4821.64 |
| 1362009600000 | 4852.41 |
| 1362096000000 | 4804.7 |
| 1362355200000 | 4809.44 |
| 1362441600000 | 4900.09 |
| 1362528000000 | 4882.55 |
| 1362614400000 | 4912.51 |
| 1362700800000 | 4913.25 |
| 1362960000000 | 4921.02 |
| 1363046400000 | 4925.07 |
| 1363132800000 | 4899.23 |
| 1363219200000 | 4960.48 |
| 1363305600000 | 4977.96 |
| 1363564800000 | 4925.26 |
| 1363651200000 | 4875.89 |
| 1363737600000 | 4916.25 |
| 1363824000000 | 4879.21 |
| 1363910400000 | 4896.36 |
| 1364169600000 | 4841.63 |
| 1364256000000 | 4841.03 |
| 1364342400000 | 4794.3 |
| 1364428800000 | 4837.31 |
| 1364515200000 | 4838.23 |
| 1364774400000 | 4842.62 |
| 1364860800000 | 4893.06 |
| 1364947200000 | 4853.16 |
| 1365033600000 | 4806.48 |
| 1365120000000 | 4793.97 |
| 1365379200000 | 4803.89 |
| 1365465600000 | 4828.58 |
| 1365552000000 | 4922.43 |
| 1365638400000 | 4967.91 |
| 1365724800000 | 4918.14 |
| 1365984000000 | 4879.73 |
| 1366070400000 | 4858.66 |
| 1366156800000 | 4754.92 |
| 1366243200000 | 4766.62 |
| 1366329600000 | 4793.6 |
| 1366588800000 | 4783.15 |
| 1366675200000 | 4885.92 |
| 1366761600000 | 4919.9 |
| 1366848000000 | 4965.57 |
| 1366934400000 | 4961.41 |
| 1367193600000 | 5017.09 |
| 1367280000000 | 5054.11 |
| 1367366400000 | 5059.86 |
| 1367452800000 | 5036.24 |
| 1367539200000 | 5110.51 |
| 1367798400000 | 5092.14 |
| 1367884800000 | 5116.24 |
| 1367971200000 | 5188.77 |
| 1368057600000 | 5163.86 |
| 1368144000000 | 5134.47 |
| 1368403200000 | 5127.86 |
| 1368489600000 | 5146.28 |
| 1368576000000 | 5139.25 |
| 1368662400000 | 5162.74 |
| 1368748800000 | 5143.09 |
| 1369008000000 | 5168.86 |
| 1369094400000 | 5180.69 |
| 1369180800000 | 5195.64 |
| 1369267200000 | 5091.25 |
| 1369353600000 | 5092.15 |
| 1369612800000 | 5111.57 |
| 1369699200000 | 5142.73 |
| 1369785600000 | 5091.07 |
| 1369872000000 | 5140.34 |
| 1369958400000 | 5063.42 |
| 1370217600000 | 5045.31 |
| 1370304000000 | 5079.35 |
| 1370390400000 | 5011.94 |
| 1370476800000 | 4993.41 |
| 1370563200000 | 5068.01 |
| 1370822400000 | 5053.16 |
| 1370908800000 | 5019.72 |
| 1370995200000 | 5032.05 |
| 1371081600000 | 5013.61 |
| 1371168000000 | 5045.42 |
| 1371427200000 | 5084.17 |
| 1371513600000 | 5094.49 |
| 1371600000000 | 5086.95 |
| 1371686400000 | 4853.06 |
| 1371772800000 | 4785.73 |
| 1372032000000 | 4693.3 |
| 1372118400000 | 4752.1 |
| 1372204800000 | 4807.7 |
| 1372291200000 | 4838.98 |
| 1372377600000 | 4819.02 |
| 1372636800000 | 4884.58 |
| 1372723200000 | 4865.82 |
| 1372809600000 | 4815.03 |
| 1372896000000 | 4901.83 |
| 1372982400000 | 4810.5 |
| 1373241600000 | 4885.36 |
| 1373328000000 | 4892.49 |
| 1373414400000 | 4922.88 |
| 1373500800000 | 5023.78 |
| 1373587200000 | 5028.75 |
| 1373846400000 | 5048.64 |
| 1373932800000 | 5052.55 |
| 1374019200000 | 5068.48 |
| 1374105600000 | 5108.58 |
| 1374192000000 | 5127.75 |
| 1374451200000 | 5156.45 |
| 1374537600000 | 5153.37 |
| 1374624000000 | 5185.25 |
| 1374710400000 | 5159.3 |
| 1374796800000 | 5156.37 |
| 1375056000000 | 5154.93 |
| 1375142400000 | 5158.81 |
| 1375228800000 | 5168.91 |
| 1375315200000 | 5213.02 |
| 1375401600000 | 5247.1 |
| 1375660800000 | 5241.95 |
| 1375747200000 | 5244.34 |
| 1375833600000 | 5239.76 |
| 1375920000000 | 5289.95 |
| 1376006400000 | 5309.21 |
| 1376265600000 | 5292.07 |
| 1376352000000 | 5299.08 |
| 1376438400000 | 5331.44 |
| 1376524800000 | 5267.52 |
| 1376611200000 | 5316.07 |
| 1376870400000 | 5297.2 |
| 1376956800000 | 5282.05 |
| 1377043200000 | 5237.23 |
| 1377129600000 | 5274.92 |
| 1377216000000 | 5316.61 |
| 1377475200000 | 5301.06 |
| 1377561600000 | 5213.22 |
| 1377648000000 | 5175.53 |
| 1377734400000 | 5170.12 |
| 1377820800000 | 5109.75 |
| 1378080000000 | 5203.21 |
| 1378166400000 | 5172.18 |
| 1378252800000 | 5198.7 |
| 1378339200000 | 5208 |
| 1378425600000 | 5249.5 |
| 1378684800000 | 5289.55 |
| 1378771200000 | 5363.65 |
| 1378857600000 | 5397.37 |
| 1378944000000 | 5399.4 |
| 1379030400000 | 5391.09 |
| 1379289600000 | 5466.36 |
| 1379376000000 | 5441.04 |
| 1379462400000 | 5460.7 |
| 1379548800000 | 5576.06 |
| 1379635200000 | 5544.13 |
| 1379894400000 | 5510.79 |
| 1379980800000 | 5520.47 |
| 1380067200000 | 5524.52 |
| 1380153600000 | 5514.08 |
| 1380240000000 | 5522.22 |
| 1380499200000 | 5491.32 |
| 1380585600000 | 5530.83 |
| 1380672000000 | 5520.19 |
| 1380758400000 | 5514.26 |
| 1380844800000 | 5509.72 |
| 1381104000000 | 5488.57 |
| 1381190400000 | 5462.33 |
| 1381276800000 | 5401.66 |
| 1381363200000 | 5494.79 |
| 1381449600000 | 5532.13 |
| 1381708800000 | 5551.29 |
| 1381795200000 | 5565.31 |
| 1381881600000 | 5574.53 |
| 1381968000000 | 5648.89 |
| 1382054400000 | 5707.44 |
| 1382313600000 | 5721.98 |
| 1382400000000 | 5785.74 |
| 1382486400000 | 5753.59 |
| 1382572800000 | 5785.62 |
| 1382659200000 | 5776.61 |
| 1382918400000 | 5762.9 |
| 1383004800000 | 5777.93 |
| 1383091200000 | 5780.55 |
| 1383177600000 | 5730.6 |
| 1383264000000 | 5671.58 |
| 1383523200000 | 5698.88 |
| 1383609600000 | 5671.96 |
| 1383696000000 | 5720.87 |
| 1383782400000 | 5662.58 |
| 1383868800000 | 5633.36 |
| 1384128000000 | 5669.64 |
| 1384214400000 | 5650.51 |
| 1384300800000 | 5604.32 |
| 1384387200000 | 5674.4 |
| 1384473600000 | 5693.6 |
| 1384732800000 | 5747.45 |
| 1384819200000 | 5710.08 |
| 1384905600000 | 5692.25 |
| 1384992000000 | 5679.63 |
| 1385078400000 | 5715.08 |
| 1385337600000 | 5731.56 |
| 1385424000000 | 5719.18 |
| 1385510400000 | 5752.65 |
| 1385596800000 | 5782.42 |
| 1385683200000 | 5790.85 |
| 1385942400000 | 5746.41 |
| 1386028800000 | 5672 |
| 1386115200000 | 5627.66 |
| 1386201600000 | 5619.37 |
| 1386288000000 | 5671.2 |
| 1386547200000 | 5699.43 |
| 1386633600000 | 5683.7 |
| 1386720000000 | 5663.8 |
| 1386806400000 | 5594.06 |
| 1386892800000 | 5576.96 |
| 1387152000000 | 5654.77 |
| 1387238400000 | 5605.49 |
| 1387324800000 | 5665.53 |
| 1387411200000 | 5719.63 |
| 1387497600000 | 5748.54 |
| 1387756800000 | 5803.85 |
| 1387843200000 | 5802.65 |
| 1387929600000 | 5800.47 |
| 1388016000000 | 5811.1 |
| 1388102400000 | 5901.52 |
| 1388361600000 | 5911.02 |
| 1388448000000 | 5915.29 |
| 1388620800000 | 5825.17 |
| 1388707200000 | 5838.19 |
| 1388966400000 | 5836.25 |
| 1389052800000 | 5862.4 |
| 1389139200000 | 5864.49 |
| 1389225600000 | 5836.38 |
| 1389312000000 | 5904.37 |
| 1389571200000 | 5911.75 |
| 1389657600000 | 5932.38 |
| 1389744000000 | 5952.27 |
| 1389830400000 | 5944.41 |
| 1389916800000 | 5954.87 |
| 1390176000000 | 5951.82 |
| 1390262400000 | 5948.08 |
| 1390348800000 | 5963.87 |
| 1390435200000 | 5952.06 |
| 1390521600000 | 5813.9 |
| 1390780800000 | 5759.54 |
| 1390867200000 | 5793.13 |
| 1390953600000 | 5753.37 |
| 1391040000000 | 5738.38 |
| 1391126400000 | 5691.16 |
| 1391385600000 | 5628.94 |
| 1391472000000 | 5615.36 |
| 1391558400000 | 5636.04 |
| 1391644800000 | 5747.31 |
| 1391731200000 | 5795.26 |
| 1391990400000 | 5811.04 |
| 1392076800000 | 5896.36 |
| 1392163200000 | 5907.12 |
| 1392249600000 | 5927.23 |
| 1392336000000 | 5971.51 |
| 1392595200000 | 6001.87 |
| 1392681600000 | 6020.56 |
| 1392768000000 | 6027.94 |
| 1392854400000 | 6007.62 |
| 1392940800000 | 6046.68 |
| 1393200000000 | 6076.2 |
| 1393286400000 | 6079.43 |
| 1393372800000 | 6037.51 |
| 1393459200000 | 6036.32 |
| 1393545600000 | 6110.01 |
| 1393804800000 | 5939.06 |
| 1393891200000 | 6054.38 |
| 1393977600000 | 6054.27 |
| 1394064000000 | 6103.55 |
| 1394150400000 | 6039.92 |
| 1394409600000 | 6017.69 |
| 1394496000000 | 6011.22 |
| 1394582400000 | 5965.03 |
| 1394668800000 | 5911.75 |
| 1394755200000 | 5868.58 |
| 1395014400000 | 5941.36 |
| 1395100800000 | 5978.19 |
| 1395187200000 | 5973.02 |
| 1395273600000 | 5918.32 |
| 1395360000000 | 5919.48 |
| 1395619200000 | 5859.05 |
| 1395705600000 | 5932.78 |
| 1395792000000 | 5984.11 |
| 1395878400000 | 5972.47 |
| 1395964800000 | 6021.26 |
| 1396224000000 | 6053.15 |
| 1396310400000 | 6096.32 |
| 1396396800000 | 6094.43 |
| 1396483200000 | 6076.91 |
| 1396569600000 | 6106.1 |
| 1396828800000 | 6050.84 |
| 1396915200000 | 6054.27 |
| 1397001600000 | 6090.51 |
| 1397088000000 | 6089.52 |
| 1397174400000 | 6009.16 |
| 1397433600000 | 5997.05 |
| 1397520000000 | 5939.59 |
| 1397606400000 | 6007.92 |
| 1397692800000 | 6054.19 |
| 1397779200000 | 6056.69 |
| 1398038400000 | 6044.46 |
| 1398124800000 | 6119.55 |
| 1398211200000 | 6101.11 |
| 1398297600000 | 6113.05 |
| 1398384000000 | 6073.06 |
| 1398643200000 | 6089.49 |
| 1398729600000 | 6149.42 |
| 1398816000000 | 6176.03 |
| 1398902400000 | 6186.63 |
| 1398988800000 | 6180.65 |
| 1399248000000 | 6174.87 |
| 1399334400000 | 6188.96 |
| 1399420800000 | 6193.59 |
| 1399507200000 | 6234.3 |
| 1399593600000 | 6170.32 |
| 1399852800000 | 6217.87 |
| 1399939200000 | 6215.05 |
| 1400025600000 | 6216.7 |
| 1400112000000 | 6162.76 |
| 1400198400000 | 6167.21 |
| 1400457600000 | 6172.47 |
| 1400544000000 | 6162.81 |
| 1400630400000 | 6189.87 |
| 1400716800000 | 6200.56 |
| 1400803200000 | 6205.71 |
| 1401062400000 | 6250.98 |
| 1401148800000 | 6244.58 |
| 1401235200000 | 6236.73 |
| 1401321600000 | 6253.13 |
| 1401408000000 | 6259.4 |
| 1401667200000 | 6263.48 |
| 1401753600000 | 6241.28 |
| 1401840000000 | 6245.49 |
| 1401926400000 | 6268.97 |
| 1402012800000 | 6325.48 |
| 1402272000000 | 6328.04 |
| 1402358400000 | 6327.33 |
| 1402444800000 | 6288.42 |
| 1402531200000 | 6300.03 |
| 1402617600000 | 6273.95 |
| 1402876800000 | 6261.2 |
| 1402963200000 | 6262.53 |
| 1403049600000 | 6275.72 |
| 1403136000000 | 6338.62 |
| 1403222400000 | 6311.39 |
| 1403481600000 | 6291.85 |
| 1403568000000 | 6283.78 |
| 1403654400000 | 6233.53 |
| 1403740800000 | 6213.75 |
| 1403827200000 | 6239.06 |
| 1404086400000 | 6259.3 |
| 1404172800000 | 6305.36 |
| 1404259200000 | 6312.62 |
| 1404345600000 | 6349.99 |
| 1404432000000 | 6321.24 |
| 1404691200000 | 6273.92 |
| 1404777600000 | 6198.83 |
| 1404864000000 | 6209.52 |
| 1404950400000 | 6126.74 |
| 1405036800000 | 6136.52 |
| 1405296000000 | 6197.26 |
| 1405382400000 | 6149.17 |
| 1405468800000 | 6214.89 |
| 1405555200000 | 6147.01 |
| 1405641600000 | 6137.36 |
| 1405900800000 | 6108.48 |
| 1405987200000 | 6164.53 |
| 1406073600000 | 6173.31 |
| 1406160000000 | 6199.98 |
| 1406246400000 | 6143.77 |
| 1406505600000 | 6129.66 |
| 1406592000000 | 6132.38 |
| 1406678400000 | 6086.02 |
| 1406764800000 | 6009.74 |
| 1406851200000 | 5960.57 |
| 1407110400000 | 5943.54 |
| 1407196800000 | 5935.05 |
| 1407283200000 | 5877.76 |
| 1407369600000 | 5836.24 |
| 1407456000000 | 5827.66 |
| 1407715200000 | 5897.8 |
| 1407801600000 | 5874.16 |
| 1407888000000 | 5913.09 |
| 1407974400000 | 5932.8 |
| 1408060800000 | 5911.7 |
| 1408320000000 | 5972.49 |
| 1408406400000 | 5989.05 |
| 1408492800000 | 5974.37 |
| 1408579200000 | 6013.43 |
| 1408665600000 | 5974.78 |
| 1408924800000 | 6022.8 |
| 1409011200000 | 6067.37 |
| 1409097600000 | 6075.25 |
| 1409184000000 | 6018.98 |
| 1409270400000 | 6028.24 |
| 1409529600000 | 6025.87 |
| 1409616000000 | 6017.23 |
| 1409702400000 | 6070.24 |
| 1409788800000 | 6059.42 |
| 1409875200000 | 6036.51 |
| 1410134400000 | 6005.2 |
| 1410220800000 | 5967.03 |
| 1410307200000 | 5963.31 |
| 1410393600000 | 5963.48 |
| 1410480000000 | 5961.08 |
| 1410739200000 | 5952.7 |
| 1410825600000 | 5937.62 |
| 1410912000000 | 5970.5 |
| 1410998400000 | 6007.76 |
| 1411084800000 | 5982.11 |
| 1411344000000 | 5942.79 |
| 1411430400000 | 5885.34 |
| 1411516800000 | 5896.35 |
| 1411603200000 | 5824.03 |
| 1411689600000 | 5811.23 |
| 1411948800000 | 5783.72 |
| 1412035200000 | 5792.66 |
| 1412121600000 | 5728.35 |
| 1412208000000 | 5618.86 |
| 1412294400000 | 5608.02 |
| 1412553600000 | 5648.01 |
| 1412640000000 | 5589.22 |
| 1412726400000 | 5561.64 |
| 1412812800000 | 5556.53 |
| 1412899200000 | 5431.41 |
| 1413158400000 | 5452.69 |
| 1413244800000 | 5445.52 |
| 1413331200000 | 5319.48 |
| 1413417600000 | 5302.61 |
| 1413504000000 | 5445.04 |
| 1413763200000 | 5422.87 |
| 1413849600000 | 5515.02 |
| 1413936000000 | 5526.64 |
| 1414022400000 | 5554.1 |
| 1414108800000 | 5545.47 |
| 1414368000000 | 5529.73 |
| 1414454400000 | 5596.75 |
| 1414540800000 | 5614.73 |
| 1414627200000 | 5590.45 |
| 1414713600000 | 5646.55 |
| 1414972800000 | 5585.92 |
| 1415059200000 | 5568.66 |
| 1415145600000 | 5613.99 |
| 1415232000000 | 5599.71 |
| 1415318400000 | 5561.46 |
| 1415577600000 | 5619.08 |
| 1415664000000 | 5627.83 |
| 1415750400000 | 5593.45 |
| 1415836800000 | 5599.47 |
| 1415923200000 | 5597.89 |
| 1416182400000 | 5613.3 |
| 1416268800000 | 5681.64 |
| 1416355200000 | 5683.58 |
| 1416441600000 | 5676.34 |
| 1416528000000 | 5731.92 |
| 1416787200000 | 5753.36 |
| 1416873600000 | 5782.3 |
| 1416960000000 | 5797.97 |
| 1417046400000 | 5790.93 |
| 1417132800000 | 5775.3 |
| 1417392000000 | 5750.77 |
| 1417478400000 | 5742.65 |
| 1417564800000 | 5741.47 |
| 1417651200000 | 5719.85 |
| 1417737600000 | 5750.15 |
| 1417996800000 | 5705.98 |
| 1418083200000 | 5635.85 |
| 1418169600000 | 5613.69 |
| 1418256000000 | 5593.21 |
| 1418342400000 | 5485.56 |
| 1418601600000 | 5344.21 |
| 1418688000000 | 5452.59 |
| 1418774400000 | 5425.39 |
| 1418860800000 | 5534.73 |
| 1418947200000 | 5551.94 |
| 1419206400000 | 5583.41 |
| 1419292800000 | 5578.19 |
| 1419379200000 | 5583.5 |
| 1419465600000 | 5583.9 |
| 1419552000000 | 5578.9 |
| 1419811200000 | 5582.14 |
| 1419897600000 | 5526.42 |
| 1419984000000 | 5515.41 |
| 1420156800000 | 5468.85 |
| 1420416000000 | 5318.4 |
| 1420502400000 | 5274.85 |
| 1420588800000 | 5246.69 |
| 1420675200000 | 5388.42 |
| 1420761600000 | 5338.48 |
| 1421020800000 | 5355.77 |
| 1421107200000 | 5410.33 |
| 1421193600000 | 5337.55 |
| 1421280000000 | 5379.96 |
| 1421366400000 | 5396.83 |
| 1421625600000 | 5469.82 |
| 1421712000000 | 5482.98 |
| 1421798400000 | 5526.07 |
| 1421884800000 | 5540.75 |
| 1421971200000 | 5554.05 |
| 1422230400000 | 5581.37 |
| 1422316800000 | 5596.83 |
| 1422403200000 | 5573.08 |
| 1422489600000 | 5559.91 |
| 1422576000000 | 5510.83 |
| 1422835200000 | 5546.59 |
| 1422921600000 | 5647.75 |
| 1423008000000 | 5659.04 |
| 1423094400000 | 5676.68 |
| 1423180800000 | 5649.37 |
| 1423440000000 | 5606.55 |
| 1423526400000 | 5633.94 |
| 1423612800000 | 5609.64 |
| 1423699200000 | 5693.07 |
| 1423785600000 | 5748.67 |
| 1424044800000 | 5741.16 |
| 1424131200000 | 5743.54 |
| 1424217600000 | 5780.05 |
| 1424304000000 | 5808.49 |
| 1424390400000 | 5810.23 |
| 1424649600000 | 5841.09 |
| 1424736000000 | 5864.5 |
| 1424822400000 | 5867.64 |
| 1424908800000 | 5854.33 |
| 1424995200000 | 5876.09 |
| 1425254400000 | 5851.69 |
| 1425340800000 | 5799.92 |
| 1425427200000 | 5775.84 |
| 1425513600000 | 5811.2 |
| 1425600000000 | 5729.61 |
| 1425859200000 | 5708.48 |
| 1425945600000 | 5578.5 |
| 1426032000000 | 5590.61 |
| 1426118400000 | 5614.13 |
| 1426204800000 | 5576.76 |
| 1426464000000 | 5651.87 |
| 1426550400000 | 5629.4 |
| 1426636800000 | 5669.23 |
| 1426723200000 | 5695.94 |
| 1426809600000 | 5835.02 |
| 1427068800000 | 5870.03 |
| 1427155200000 | 5879.9 |
| 1427241600000 | 5860.4 |
| 1427328000000 | 5774.49 |
| 1427414400000 | 5772.1 |
| 1427673600000 | 5805.39 |
| 1427760000000 | 5724.79 |
| 1427846400000 | 5755.3 |
| 1427932800000 | 5816.98 |
| 1428019200000 | 5814.37 |
| 1428278400000 | 5886.28 |
| 1428364800000 | 5901.82 |
| 1428451200000 | 5870.63 |
| 1428537600000 | 5874.65 |
| 1428624000000 | 5899.85 |
| 1428883200000 | 5880.76 |
| 1428969600000 | 5923.99 |
| 1429056000000 | 5916.43 |
| 1429142400000 | 5929.36 |
| 1429228800000 | 5861 |
| 1429488000000 | 5900.09 |
| 1429574400000 | 5926.8 |
| 1429660800000 | 5913.66 |
| 1429747200000 | 5938.22 |
| 1429833600000 | 5993.85 |
| 1430092800000 | 6060.67 |
| 1430179200000 | 6029.26 |
| 1430265600000 | 5992.9 |
| 1430352000000 | 6003.37 |
| 1430438400000 | 5993.32 |
| 1430697600000 | 5997.62 |
| 1430784000000 | 5938.41 |
| 1430870400000 | 5991.08 |
| 1430956800000 | 5949.08 |
| 1431043200000 | 6093.04 |
| 1431302400000 | 6080.74 |
| 1431388800000 | 6060.08 |
| 1431475200000 | 6111.34 |
| 1431561600000 | 6163.11 |
| 1431648000000 | 6177.21 |
| 1431907200000 | 6165.27 |
| 1431993600000 | 6133.29 |
| 1432080000000 | 6140.51 |
| 1432166400000 | 6175.99 |
| 1432252800000 | 6122.99 |
| 1432512000000 | 6103.79 |
| 1432598400000 | 5991.29 |
| 1432684800000 | 6049.99 |
| 1432771200000 | 6044.31 |
| 1432857600000 | 5968.16 |
| 1433116800000 | 5941.77 |
| 1433203200000 | 6009.16 |
| 1433289600000 | 6071.11 |
| 1433376000000 | 6029.96 |
| 1433462400000 | 5886.06 |
| 1433721600000 | 5879.97 |
| 1433808000000 | 5880.35 |
| 1433894400000 | 6016.83 |
| 1433980800000 | 6015.08 |
| 1434067200000 | 5976.66 |
| 1434326400000 | 5875.96 |
| 1434412800000 | 5905.52 |
| 1434499200000 | 5879.39 |
| 1434585600000 | 5973.84 |
| 1434672000000 | 5955.87 |
| 1434931200000 | 6120.57 |
| 1435017600000 | 6075.79 |
| 1435104000000 | 6053.93 |
| 1435190400000 | 6042.32 |
| 1435276800000 | 6021.84 |
| 1435536000000 | 5869.72 |
| 1435622400000 | 5799.02 |
| 1435708800000 | 5859.86 |
| 1435795200000 | 5839.03 |
| 1435881600000 | 5806.19 |
| 1436140800000 | 5722.95 |
| 1436227200000 | 5564.38 |
| 1436313600000 | 5627.08 |
| 1436400000000 | 5737.9 |
| 1436486400000 | 5916.69 |
| 1436745600000 | 5946.8 |
| 1436832000000 | 5967.56 |
| 1436918400000 | 5969.64 |
| 1437004800000 | 6022.2 |
| 1437091200000 | 5997.2 |
| 1437350400000 | 6016.43 |
| 1437436800000 | 5997.53 |
| 1437523200000 | 5939.73 |
| 1437609600000 | 5951.28 |
| 1437696000000 | 5892.89 |
| 1437955200000 | 5834.37 |
| 1438041600000 | 5859.87 |
| 1438128000000 | 5918.32 |
| 1438214400000 | 5895.53 |
| 1438300800000 | 5963.75 |
| 1438560000000 | 5963.1 |
| 1438646400000 | 5946.02 |
| 1438732800000 | 5970.86 |
| 1438819200000 | 5949.4 |
| 1438905600000 | 5912.99 |
| 1439164800000 | 5975.58 |
| 1439251200000 | 5922.48 |
| 1439337600000 | 5842.58 |
| 1439424000000 | 5873.27 |
| 1439510400000 | 5859.21 |
| 1439769600000 | 5853.41 |
| 1439856000000 | 5841.96 |
| 1439942400000 | 5752.39 |
| 1440028800000 | 5710.24 |
| 1440115200000 | 5583.53 |
| 1440374400000 | 5405.89 |
| 1440460800000 | 5551.66 |
| 1440547200000 | 5457.28 |
| 1440633600000 | 5555.81 |
| 1440720000000 | 5577.84 |
| 1440979200000 | 5563.42 |
| 1441065600000 | 5440.35 |
| 1441152000000 | 5437.04 |
| 1441238400000 | 5500.57 |
| 1441324800000 | 5374.04 |
| 1441584000000 | 5415.1 |
| 1441670400000 | 5491.1 |
| 1441756800000 | 5552.6 |
| 1441843200000 | 5517.52 |
| 1441929600000 | 5494.63 |
| 1442188800000 | 5467.71 |
| 1442275200000 | 5500.38 |
| 1442361600000 | 5594.84 |
| 1442448000000 | 5595.07 |
| 1442534400000 | 5529.68 |
| 1442793600000 | 5486.66 |
| 1442880000000 | 5291.2 |
| 1442966400000 | 5300.12 |
| 1443052800000 | 5254.43 |
| 1443139200000 | 5343.5 |
| 1443398400000 | 5244.06 |
| 1443484800000 | 5216.62 |
| 1443571200000 | 5316.15 |
| 1443657600000 | 5314.6 |
| 1443744000000 | 5369.98 |
| 1444003200000 | 5501.03 |
| 1444089600000 | 5560.46 |
| 1444176000000 | 5561.69 |
| 1444262400000 | 5593.15 |
| 1444348800000 | 5652.02 |
| 1444608000000 | 5645 |
| 1444694400000 | 5592.76 |
| 1444780800000 | 5584.77 |
| 1444867200000 | 5640.36 |
| 1444953600000 | 5663.99 |
| 1445212800000 | 5649.27 |
| 1445299200000 | 5644.85 |
| 1445385600000 | 5648.67 |
| 1445472000000 | 5663.42 |
| 1445558400000 | 5705.24 |
| 1445817600000 | 5690.44 |
| 1445904000000 | 5630.4 |
| 1445990400000 | 5695.82 |
| 1446076800000 | 5637.9 |
| 1446163200000 | 5680.96 |
| 1446422400000 | 5699.52 |
| 1446508800000 | 5685.06 |
| 1446595200000 | 5666.75 |
| 1446681600000 | 5644.74 |
| 1446768000000 | 5596.46 |
| 1447027200000 | 5543.11 |
| 1447113600000 | 5520.52 |
| 1447200000000 | 5571.21 |
| 1447286400000 | 5498.79 |
| 1447372800000 | 5443.06 |
| 1447632000000 | 5453.28 |
| 1447718400000 | 5552.41 |
| 1447804800000 | 5547.75 |
| 1447891200000 | 5616.82 |
| 1447977600000 | 5595.44 |
| 1448236800000 | 5549.85 |
| 1448323200000 | 5489.9 |
| 1448409600000 | 5543.12 |
| 1448496000000 | 5600.02 |
| 1448582400000 | 5577.98 |
| 1448841600000 | 5586.77 |
| 1448928000000 | 5596.09 |
| 1449014400000 | 5577.12 |
| 1449100800000 | 5550.08 |
| 1449187200000 | 5545.25 |
| 1449446400000 | 5549.34 |
| 1449532800000 | 5459.7 |
| 1449619200000 | 5484.15 |
| 1449705600000 | 5456.85 |
| 1449792000000 | 5372.51 |
| 1450051200000 | 5293.91 |
| 1450137600000 | 5390.03 |
| 1450224000000 | 5415.98 |
| 1450310400000 | 5428.44 |
| 1450396800000 | 5380.71 |
| 1450656000000 | 5359.77 |
| 1450742400000 | 5380.07 |
| 1450828800000 | 5477.06 |
| 1450915200000 | 5514.88 |
| 1451001600000 | 5512.93 |
| 1451260800000 | 5492.56 |
| 1451347200000 | 5536.94 |
| 1451433600000 | 5510.55 |
| 1451520000000 | 5458.71 |
| 1451865600000 | 5298.22 |
| 1451952000000 | 5287.46 |
| 1452038400000 | 5233.8 |
| 1452124800000 | 5158.05 |
| 1452211200000 | 5115.5 |
| 1452470400000 | 5069.48 |
| 1452556800000 | 5100.56 |
| 1452643200000 | 5130.8 |
| 1452729600000 | 5050.28 |
| 1452816000000 | 4954.17 |
| 1453075200000 | 4897.69 |
| 1453161600000 | 4970.3 |
| 1453248000000 | 4810.83 |
| 1453334400000 | 4867.91 |
| 1453420800000 | 5020.99 |
| 1453680000000 | 4996.17 |
| 1453766400000 | 5045.21 |
| 1453852800000 | 5074.31 |
| 1453939200000 | 5035.26 |
| 1454025600000 | 5090.82 |
| 1454284800000 | 5114.62 |
| 1454371200000 | 5012.87 |
| 1454457600000 | 5004.35 |
| 1454544000000 | 5057.65 |
| 1454630400000 | 5002.49 |
| 1454889600000 | 4825.22 |
| 1454976000000 | 4815.3 |
| 1455062400000 | 4856.04 |
| 1455148800000 | 4745.35 |
| 1455235200000 | 4837.59 |
| 1455494400000 | 4936.23 |
| 1455580800000 | 4915.17 |
| 1455667200000 | 5041.35 |
| 1455753600000 | 5035.78 |
| 1455840000000 | 4997.2 |
| 1456099200000 | 5048.68 |
| 1456185600000 | 4988.07 |
| 1456272000000 | 4876.48 |
| 1456358400000 | 4979.63 |
| 1456444800000 | 5007.8 |
| 1456704000000 | 5018.4 |
| 1456790400000 | 5086.34 |
| 1456876800000 | 5105.55 |
| 1456963200000 | 5142.18 |
| 1457049600000 | 5215.32 |
| 1457308800000 | 5194.12 |
| 1457395200000 | 5172.87 |
| 1457481600000 | 5178.88 |
| 1457568000000 | 5159.4 |
| 1457654400000 | 5295.44 |
| 1457913600000 | 5308.33 |
| 1458000000000 | 5252.72 |
| 1458086400000 | 5241.85 |
| 1458172800000 | 5359.5 |
| 1458259200000 | 5368.79 |
| 1458518400000 | 5342.5 |
| 1458604800000 | 5320.01 |
| 1458691200000 | 5289.07 |
| 1458777600000 | 5211.51 |
| 1458864000000 | 5211.53 |
| 1459123200000 | 5239.45 |
| 1459209600000 | 5244.88 |
| 1459296000000 | 5395.98 |
| 1459382400000 | 5363.2 |
| 1459468800000 | 5274.32 |
| 1459728000000 | 5310.89 |
| 1459814400000 | 5209.59 |
| 1459900800000 | 5248.37 |
| 1459987200000 | 5218.19 |
| 1460073600000 | 5292.83 |
| 1460332800000 | 5332.25 |
| 1460419200000 | 5328.07 |
| 1460505600000 | 5415.67 |
| 1460592000000 | 5420.45 |
| 1460678400000 | 5417.07 |
| 1460937600000 | 5452.32 |
| 1461024000000 | 5553.29 |
| 1461110400000 | 5557.18 |
| 1461196800000 | 5520.63 |
| 1461283200000 | 5483.16 |
| 1461542400000 | 5468.65 |
| 1461628800000 | 5500.87 |
| 1461715200000 | 5520.41 |
| 1461801600000 | 5540.45 |
| 1461888000000 | 5496.7 |
| 1462147200000 | 5523.64 |
| 1462233600000 | 5434.76 |
| 1462320000000 | 5364.73 |
| 1462406400000 | 5344.68 |
| 1462492800000 | 5339.36 |
| 1462752000000 | 5349.02 |
| 1462838400000 | 5394.87 |
| 1462924800000 | 5394.18 |
| 1463011200000 | 5360.41 |
| 1463097600000 | 5337.61 |
| 1463356800000 | 5358.98 |
| 1463443200000 | 5364.9 |
| 1463529600000 | 5381.51 |
| 1463616000000 | 5291.8 |
| 1463702400000 | 5357.97 |
| 1463961600000 | 5338.63 |
| 1464048000000 | 5433.31 |
| 1464134400000 | 5497.19 |
| 1464220800000 | 5522.71 |
| 1464307200000 | 5509.2 |
| 1464566400000 | 5521.24 |
| 1464652800000 | 5478.25 |
| 1464739200000 | 5444.95 |
| 1464825600000 | 5445.12 |
| 1464912000000 | 5484.85 |
| 1465171200000 | 5521.87 |
| 1465257600000 | 5580.17 |
| 1465344000000 | 5577.96 |
| 1465430400000 | 5496.57 |
| 1465516800000 | 5351.83 |
| 1465776000000 | 5255.27 |
| 1465862400000 | 5114.93 |
| 1465948800000 | 5171.85 |
| 1466035200000 | 5089.89 |
| 1466121600000 | 5212.11 |
| 1466380800000 | 5442.11 |
| 1466467200000 | 5447.66 |
| 1466553600000 | 5471.03 |
| 1466640000000 | 5586.29 |
| 1466726400000 | 5098.99 |
| 1466985600000 | 4829.77 |
| 1467072000000 | 4985.02 |
| 1467158400000 | 5160.04 |
| 1467244800000 | 5215.88 |
| 1467331200000 | 5263.06 |
| 1467590400000 | 5228.42 |
| 1467676800000 | 5126.21 |
| 1467763200000 | 5027.02 |
| 1467849600000 | 5082.72 |
| 1467936000000 | 5145.81 |
| 1468195200000 | 5237.02 |
| 1468281600000 | 5303.71 |
| 1468368000000 | 5313.42 |
| 1468454400000 | 5356.24 |
| 1468540800000 | 5329.88 |
| 1468800000000 | 5338.52 |
| 1468886400000 | 5292.91 |
| 1468972800000 | 5343.88 |
| 1469059200000 | 5333.93 |
| 1469145600000 | 5318.72 |
| 1469404800000 | 5327.22 |
| 1469491200000 | 5336.02 |
| 1469577600000 | 5363.65 |
| 1469664000000 | 5359.03 |
| 1469750400000 | 5439.95 |
| 1470009600000 | 5402.32 |
| 1470096000000 | 5359.04 |
| 1470182400000 | 5335.59 |
| 1470268800000 | 5361.67 |
| 1470355200000 | 5385.8 |
| 1470614400000 | 5393.66 |
| 1470700800000 | 5459 |
| 1470787200000 | 5473.03 |
| 1470873600000 | 5529.38 |
| 1470960000000 | 5521.84 |
| 1471219200000 | 5532.71 |
| 1471305600000 | 5519.97 |
| 1471392000000 | 5483.67 |
| 1471478400000 | 5549.46 |
| 1471564800000 | 5504.9 |
| 1471824000000 | 5511.75 |
| 1471910400000 | 5557.26 |
| 1471996800000 | 5540.89 |
| 1472083200000 | 5512.66 |
| 1472169600000 | 5540.04 |
| 1472428800000 | 5476.51 |
| 1472515200000 | 5491.74 |
| 1472601600000 | 5465.92 |
| 1472688000000 | 5495.45 |
| 1472774400000 | 5585.13 |
| 1473033600000 | 5583.73 |
| 1473120000000 | 5614.43 |
| 1473206400000 | 5633.92 |
| 1473292800000 | 5634.56 |
| 1473379200000 | 5539.49 |
| 1473638400000 | 5491.79 |
| 1473724800000 | 5446.87 |
| 1473811200000 | 5445.62 |
| 1473897600000 | 5473.57 |
| 1473984000000 | 5397.52 |
| 1474243200000 | 5461.15 |
| 1474329600000 | 5449.47 |
| 1474416000000 | 5459.23 |
| 1474502400000 | 5594.64 |
| 1474588800000 | 5544.69 |
| 1474848000000 | 5484.37 |
| 1474934400000 | 5451.36 |
| 1475020800000 | 5486.44 |
| 1475107200000 | 5515.15 |
| 1475193600000 | 5521.04 |
| 1475452800000 | 5520.75 |
| 1475539200000 | 5536.53 |
| 1475625600000 | 5529.09 |
| 1475712000000 | 5494.03 |
| 1475798400000 | 5448.71 |
| 1476057600000 | 5476.02 |
| 1476144000000 | 5400.43 |
| 1476230400000 | 5354.12 |
| 1476316800000 | 5317.18 |
| 1476403200000 | 5369.05 |
| 1476662400000 | 5324.02 |
| 1476748800000 | 5393.27 |
| 1476835200000 | 5409.82 |
| 1476921600000 | 5401.44 |
| 1477008000000 | 5374.38 |
| 1477267200000 | 5382.57 |
| 1477353600000 | 5352.41 |
| 1477440000000 | 5357.46 |
| 1477526400000 | 5356.16 |
| 1477612800000 | 5347.28 |
| 1477872000000 | 5335.73 |
| 1477958400000 | 5321.93 |
| 1478044800000 | 5294.24 |
| 1478131200000 | 5284.78 |
| 1478217600000 | 5252.22 |
| 1478476800000 | 5288.07 |
| 1478563200000 | 5311.56 |
| 1478649600000 | 5336.95 |
| 1478736000000 | 5296.15 |
| 1478822400000 | 5258.89 |
| 1479081600000 | 5205.14 |
| 1479168000000 | 5226.76 |
| 1479254400000 | 5193.53 |
| 1479340800000 | 5225.5 |
| 1479427200000 | 5163 |
| 1479686400000 | 5201.5 |
| 1479772800000 | 5199.5 |
| 1479859200000 | 5167.66 |
| 1479945600000 | 5200.23 |
| 1480032000000 | 5226.8 |
| 1480291200000 | 5178.26 |
| 1480377600000 | 5208.29 |
| 1480464000000 | 5222.78 |
| 1480550400000 | 5212.02 |
| 1480636800000 | 5211.68 |
| 1480896000000 | 5273.63 |
| 1480982400000 | 5326.9 |
| 1481068800000 | 5390.05 |
| 1481155200000 | 5380.91 |
| 1481241600000 | 5393.01 |
| 1481500800000 | 5410.42 |
| 1481587200000 | 5482.1 |
| 1481673600000 | 5460.74 |
| 1481760000000 | 5383.82 |
| 1481846400000 | 5400.15 |
| 1482105600000 | 5408.18 |
| 1482192000000 | 5404.65 |
| 1482278400000 | 5423.06 |
| 1482364800000 | 5422.68 |
| 1482451200000 | 5427.05 |
| 1482710400000 | 5427.15 |
| 1482796800000 | 5435.41 |
| 1482883200000 | 5420.4 |
| 1482969600000 | 5452.32 |
| 1483056000000 | 5499.79 |
| 1483315200000 | 5526.25 |
| 1483401600000 | 5482.37 |
| 1483488000000 | 5521.74 |
| 1483574400000 | 5590.98 |
| 1483660800000 | 5576.65 |
| 1483920000000 | 5536.21 |
| 1484006400000 | 5562.26 |
| 1484092800000 | 5510.15 |
| 1484179200000 | 5574.7 |
| 1484265600000 | 5606.62 |
| 1484524800000 | 5553.47 |
| 1484611200000 | 5591.31 |
| 1484697600000 | 5600.39 |
| 1484784000000 | 5553.72 |
| 1484870400000 | 5584.75 |
| 1485129600000 | 5598.22 |
| 1485216000000 | 5620.01 |
| 1485302400000 | 5682.61 |
| 1485388800000 | 5658.68 |
| 1485475200000 | 5663.92 |
| 1485734400000 | 5599.47 |
| 1485820800000 | 5622.45 |
| 1485907200000 | 5646.39 |
| 1485993600000 | 5655.39 |
| 1486080000000 | 5680.92 |
| 1486339200000 | 5619.03 |
| 1486425600000 | 5609.52 |
| 1486512000000 | 5635.16 |
| 1486598400000 | 5655.53 |
| 1486684800000 | 5645.4 |
| 1486944000000 | 5677.11 |
| 1487030400000 | 5658.41 |
| 1487116800000 | 5681.81 |
| 1487203200000 | 5716.74 |
| 1487289600000 | 5692.31 |
| 1487548800000 | 5700.33 |
| 1487635200000 | 5693.96 |
| 1487721600000 | 5693.75 |
| 1487808000000 | 5716.82 |
| 1487894400000 | 5658.19 |
| 1488153600000 | 5672.74 |
| 1488240000000 | 5687.4 |
| 1488326400000 | 5733.61 |
| 1488412800000 | 5721.28 |
| 1488499200000 | 5733.7 |
| 1488758400000 | 5724.39 |
| 1488844800000 | 5700.51 |
| 1488931200000 | 5690.17 |
| 1489017600000 | 5699.94 |
| 1489104000000 | 5746.57 |
| 1489363200000 | 5776.12 |
| 1489449600000 | 5743.61 |
| 1489536000000 | 5759.79 |
| 1489622400000 | 5866.25 |
| 1489708800000 | 5883.31 |
| 1489968000000 | 5883.72 |
| 1490054400000 | 5882.33 |
| 1490140800000 | 5851.7 |
| 1490227200000 | 5893.6 |
| 1490313600000 | 5894.19 |
| 1490572800000 | 5911.04 |
| 1490659200000 | 5939.48 |
| 1490745600000 | 5895.34 |
| 1490832000000 | 5922.73 |
| 1490918400000 | 5909.9 |
| 1491177600000 | 5863.33 |
| 1491264000000 | 5880.53 |
| 1491350400000 | 5887.65 |
| 1491436800000 | 5897.25 |
| 1491523200000 | 5881.56 |
| 1491782400000 | 5874.95 |
| 1491868800000 | 5889.76 |
| 1491955200000 | 5896.94 |
| 1492041600000 | 5883.23 |
| 1492128000000 | 5883.27 |
| 1492387200000 | 5908.54 |
| 1492473600000 | 5862.36 |
| 1492560000000 | 5884.86 |
| 1492646400000 | 5925.84 |
| 1492732800000 | 5884.98 |
| 1492992000000 | 6101.33 |
| 1493078400000 | 6154.85 |
| 1493164800000 | 6158.66 |
| 1493251200000 | 6143.49 |
| 1493337600000 | 6151.59 |
| 1493596800000 | 6160.42 |
| 1493683200000 | 6202.53 |
| 1493769600000 | 6200.42 |
| 1493856000000 | 6261.63 |
| 1493942400000 | 6326.6 |
| 1494201600000 | 6293.19 |
| 1494288000000 | 6302.09 |
| 1494374400000 | 6303.75 |
| 1494460800000 | 6278.28 |
| 1494547200000 | 6327.62 |
| 1494806400000 | 6371.34 |
| 1494892800000 | 6431.77 |
| 1494979200000 | 6391.74 |
| 1495065600000 | 6347.62 |
| 1495152000000 | 6425.47 |
| 1495411200000 | 6455.61 |
| 1495497600000 | 6461.65 |
| 1495584000000 | 6444.32 |
| 1495670400000 | 6459.37 |
| 1495756800000 | 6428.26 |
| 1496016000000 | 6424.98 |
| 1496102400000 | 6416.4 |
| 1496188800000 | 6445.2 |
| 1496275200000 | 6462.61 |
| 1496361600000 | 6506.25 |
| 1496620800000 | 6485.89 |
| 1496707200000 | 6451.15 |
| 1496793600000 | 6445.06 |
| 1496880000000 | 6426.12 |
| 1496966400000 | 6424.53 |
| 1497225600000 | 6375.73 |
| 1497312000000 | 6413.93 |
| 1497398400000 | 6436.76 |
| 1497484800000 | 6334.91 |
| 1497571200000 | 6405.63 |
| 1497830400000 | 6442.05 |
| 1497916800000 | 6372.51 |
| 1498003200000 | 6370.44 |
| 1498089600000 | 6379.54 |
| 1498176000000 | 6391.69 |
| 1498435200000 | 6415.13 |
| 1498521600000 | 6415.03 |
| 1498608000000 | 6453.86 |
| 1498694400000 | 6407.68 |
| 1498780800000 | 6377.51 |
| 1499040000000 | 6419.71 |
| 1499126400000 | 6393.13 |
| 1499212800000 | 6391.79 |
| 1499299200000 | 6393.16 |
| 1499385600000 | 6380.69 |
| 1499644800000 | 6403.24 |
| 1499731200000 | 6380.03 |
| 1499817600000 | 6476.41 |
| 1499904000000 | 6490.66 |
| 1499990400000 | 6529.69 |
| 1500249600000 | 6545.79 |
| 1500336000000 | 6538.82 |
| 1500422400000 | 6555.65 |
| 1500508800000 | 6595.4 |
| 1500595200000 | 6541.81 |
| 1500854400000 | 6518.86 |
| 1500940800000 | 6553.44 |
| 1501027200000 | 6569.06 |
| 1501113600000 | 6586.38 |
| 1501200000000 | 6564.44 |
| 1501459200000 | 6581.61 |
| 1501545600000 | 6633.3 |
| 1501632000000 | 6634.68 |
| 1501718400000 | 6653.24 |
| 1501804800000 | 6644.08 |
| 1502064000000 | 6661.07 |
| 1502150400000 | 6641.81 |
| 1502236800000 | 6596.73 |
| 1502323200000 | 6544.07 |
| 1502409600000 | 6498.2 |
| 1502668800000 | 6563.8 |
| 1502755200000 | 6530.49 |
| 1502841600000 | 6566.94 |
| 1502928000000 | 6554.77 |
| 1503014400000 | 6514.39 |
| 1503273600000 | 6528.74 |
| 1503360000000 | 6551.54 |
| 1503446400000 | 6549.5 |
| 1503532800000 | 6555.02 |
| 1503619200000 | 6586.95 |
| 1503878400000 | 6603.47 |
| 1503964800000 | 6573.87 |
| 1504051200000 | 6563.04 |
| 1504137600000 | 6600.14 |
| 1504224000000 | 6634.39 |
| 1504483200000 | 6617.72 |
| 1504569600000 | 6619.45 |
| 1504656000000 | 6631.56 |
| 1504742400000 | 6689.06 |
| 1504828800000 | 6704.87 |
| 1505088000000 | 6752.5 |
| 1505174400000 | 6768.99 |
| 1505260800000 | 6745.2 |
| 1505347200000 | 6730.59 |
| 1505433600000 | 6761.52 |
| 1505692800000 | 6776.47 |
| 1505779200000 | 6791.8 |
| 1505865600000 | 6801.28 |
| 1505952000000 | 6775.83 |
| 1506038400000 | 6810.47 |
| 1506297600000 | 6767.75 |
| 1506384000000 | 6712.57 |
| 1506470400000 | 6715.52 |
| 1506556800000 | 6761.96 |
| 1506643200000 | 6814.22 |
| 1506902400000 | 6798.16 |
| 1506988800000 | 6818.71 |
| 1507075200000 | 6818.47 |
| 1507161600000 | 6804.12 |
| 1507248000000 | 6786.27 |
| 1507507200000 | 6799.4 |
| 1507593600000 | 6845.68 |
| 1507680000000 | 6863.94 |
| 1507766400000 | 6870.06 |
| 1507852800000 | 6885.94 |
| 1508112000000 | 6865.72 |
| 1508198400000 | 6820.38 |
| 1508284800000 | 6853.64 |
| 1508371200000 | 6853.44 |
| 1508457600000 | 6832.94 |
| 1508716800000 | 6817.19 |
| 1508803200000 | 6801.72 |
| 1508889600000 | 6794.29 |
| 1508976000000 | 6800.82 |
| 1509062400000 | 6772.12 |
| 1509321600000 | 6809.85 |
| 1509408000000 | 6845.07 |
| 1509494400000 | 6854.44 |
| 1509580800000 | 6855.29 |
| 1509667200000 | 6840.22 |
| 1509926400000 | 6836.22 |
| 1510012800000 | 6801.15 |
| 1510099200000 | 6802.12 |
| 1510185600000 | 6750.59 |
| 1510272000000 | 6747.33 |
| 1510531200000 | 6700.36 |
| 1510617600000 | 6712.8 |
| 1510704000000 | 6699.33 |
| 1510790400000 | 6737.45 |
| 1510876800000 | 6724.4 |
| 1511136000000 | 6750.31 |
| 1511222400000 | 6771.08 |
| 1511308800000 | 6790.88 |
| 1511395200000 | 6823.61 |
| 1511481600000 | 6867.36 |
| 1511740800000 | 6826.04 |
| 1511827200000 | 6832.78 |
| 1511913600000 | 6836.41 |
| 1512000000000 | 6856.53 |
| 1512086400000 | 6779.17 |
| 1512345600000 | 6827.04 |
| 1512432000000 | 6805.09 |
| 1512518400000 | 6771.66 |
| 1512604800000 | 6773.9 |
| 1512691200000 | 6800.73 |
| 1512950400000 | 6825.98 |
| 1513036800000 | 6833.52 |
| 1513123200000 | 6833.9 |
| 1513209600000 | 6817.85 |
| 1513296000000 | 6799.44 |
| 1513555200000 | 6904.18 |
| 1513641600000 | 6876.08 |
| 1513728000000 | 6874.02 |
| 1513814400000 | 6900.52 |
| 1513900800000 | 6881.34 |
| 1514160000000 | 6881.35 |
| 1514246400000 | 6892.21 |
| 1514332800000 | 6925.21 |
| 1514419200000 | 6938.45 |
| 1514505600000 | 6974.14 |
| 1514851200000 | 6983.79 |
| 1514937600000 | 7008.19 |
| 1515024000000 | 7102.48 |
| 1515110400000 | 7144.54 |
| 1515369600000 | 7129.31 |
| 1515456000000 | 7131.93 |
| 1515542400000 | 7135.13 |
| 1515628800000 | 7153.13 |
| 1515715200000 | 7233.05 |
| 1515974400000 | 7294.45 |
| 1516060800000 | 7280.02 |
| 1516147200000 | 7280.32 |
| 1516233600000 | 7294.88 |
| 1516320000000 | 7320.67 |
| 1516579200000 | 7364.29 |
| 1516665600000 | 7402.87 |
| 1516752000000 | 7422.35 |
| 1516838400000 | 7453.58 |
| 1516924800000 | 7446.95 |
| 1517184000000 | 7387.01 |
| 1517270400000 | 7350.33 |
| 1517356800000 | 7366.78 |
| 1517443200000 | 7343.78 |
| 1517529600000 | 7223.32 |
| 1517788800000 | 7098.59 |
| 1517875200000 | 6888.2 |
| 1517961600000 | 6994.89 |
| 1518048000000 | 6862.26 |
| 1518134400000 | 6758.35 |
| 1518393600000 | 6853.83 |
| 1518480000000 | 6858.98 |
| 1518566400000 | 6958.49 |
| 1518652800000 | 7041.19 |
| 1518739200000 | 7099.13 |
| 1518998400000 | 7028.93 |
| 1519084800000 | 7038.69 |
| 1519171200000 | 7040.36 |
| 1519257600000 | 7031.97 |
| 1519344000000 | 7035.88 |
| 1519603200000 | 7065.25 |
| 1519689600000 | 7026.08 |
| 1519776000000 | 6950.76 |
| 1519862400000 | 6856.82 |
| 1519948800000 | 6789.47 |
| 1520208000000 | 6867.85 |
| 1520294400000 | 6926.36 |
| 1520380800000 | 6949.29 |
| 1520467200000 | 6979.73 |
| 1520553600000 | 7007.8 |
| 1520812800000 | 7025.59 |
| 1520899200000 | 7003.14 |
| 1520985600000 | 6968.28 |
| 1521072000000 | 6983.52 |
| 1521158400000 | 6974.79 |
| 1521417600000 | 6931.75 |
| 1521504000000 | 6935.1 |
| 1521590400000 | 6927.25 |
| 1521676800000 | 6846.84 |
| 1521763200000 | 6819.85 |
| 1522022400000 | 6814.4 |
| 1522108800000 | 6869.3 |
| 1522195200000 | 6864.72 |
| 1522281600000 | 6865.59 |
| 1522368000000 | 6865.53 |
| 1522627200000 | 6871.9 |
| 1522713600000 | 6822.26 |
| 1522800000000 | 6803.94 |
| 1522886400000 | 6924.11 |
| 1522972800000 | 6927.46 |
| 1523232000000 | 6945.23 |
| 1523318400000 | 7021.96 |
| 1523404800000 | 7001.09 |
| 1523491200000 | 7021.44 |
| 1523577600000 | 7033.91 |
| 1523836800000 | 7035.47 |
| 1523923200000 | 7083.01 |
| 1524009600000 | 7128.38 |
| 1524096000000 | 7127.62 |
| 1524182400000 | 7075.43 |
| 1524441600000 | 7068.09 |
| 1524528000000 | 7063.65 |
| 1524614400000 | 6988.93 |
| 1524700800000 | 7024 |
| 1524787200000 | 7037.8 |
| 1525046400000 | 7039.48 |
| 1525132800000 | 6979.46 |
| 1525219200000 | 7003.87 |
| 1525305600000 | 6954.14 |
| 1525392000000 | 6986.91 |
| 1525651200000 | 7025.54 |
| 1525737600000 | 7000.01 |
| 1525824000000 | 7048.37 |
| 1525910400000 | 7064.69 |
| 1525996800000 | 7116.64 |
| 1526256000000 | 7133.14 |
| 1526342400000 | 7068.79 |
| 1526428800000 | 7040.14 |
| 1526515200000 | 7088.6 |
| 1526601600000 | 7061.87 |
| 1526860800000 | 7079.32 |
| 1526947200000 | 7114.14 |
| 1527033600000 | 6992.19 |
| 1527120000000 | 6970.09 |
| 1527206400000 | 6940.18 |
| 1527465600000 | 6905.09 |
| 1527552000000 | 6780.9 |
| 1527638400000 | 6832.24 |
| 1527724800000 | 6829.38 |
| 1527811200000 | 6889.01 |
| 1528070400000 | 6931.13 |
| 1528156800000 | 6897.31 |
| 1528243200000 | 6962.05 |
| 1528329600000 | 6977.57 |
| 1528416000000 | 6925.55 |
| 1528675200000 | 6997.55 |
| 1528761600000 | 6978.17 |
| 1528848000000 | 6981.55 |
| 1528934400000 | 6991.8 |
| 1529020800000 | 6898.92 |
| 1529280000000 | 6843.35 |
| 1529366400000 | 6766.67 |
| 1529452800000 | 6796.21 |
| 1529539200000 | 6753.67 |
| 1529625600000 | 6845.89 |
| 1529884800000 | 6736.85 |
| 1529971200000 | 6728.58 |
| 1530057600000 | 6736.56 |
| 1530144000000 | 6672.88 |
| 1530230400000 | 6782.89 |
| 1530489600000 | 6688.34 |
| 1530576000000 | 6761.94 |
| 1530662400000 | 6762.54 |
| 1530748800000 | 6824.22 |
| 1530835200000 | 6868.38 |
| 1531094400000 | 6913.44 |
| 1531180800000 | 6922.49 |
| 1531267200000 | 6834.65 |
| 1531353600000 | 6861.71 |
| 1531440000000 | 6864.42 |
| 1531699200000 | 6868.8 |
| 1531785600000 | 6870.3 |
| 1531872000000 | 6877.72 |
| 1531958400000 | 6842.94 |
| 1532044800000 | 6885.67 |
| 1532304000000 | 6874.69 |
| 1532390400000 | 6931.56 |
| 1532476800000 | 6897.4 |
| 1532563200000 | 6944.09 |
| 1532649600000 | 6967.44 |
| 1532908800000 | 6984.57 |
| 1532995200000 | 6990.46 |
| 1533081600000 | 6943.87 |
| 1533168000000 | 6850.7 |
| 1533254400000 | 6880.59 |
| 1533513600000 | 6855.63 |
| 1533600000000 | 6905.58 |
| 1533686400000 | 6895.95 |
| 1533772800000 | 6889.35 |
| 1533859200000 | 6730.95 |
| 1534118400000 | 6700.84 |
| 1534204800000 | 6678.28 |
| 1534291200000 | 6556.15 |
| 1534377600000 | 6634.18 |
| 1534464000000 | 6636.35 |
| 1534723200000 | 6686.89 |
| 1534809600000 | 6756.3 |
| 1534896000000 | 6800.04 |
| 1534982400000 | 6775.82 |
| 1535068800000 | 6811.85 |
| 1535328000000 | 6873.2 |
| 1535414400000 | 6896.41 |
| 1535500800000 | 6901.79 |
| 1535587200000 | 6860.51 |
| 1535673600000 | 6798 |
| 1535932800000 | 6796.13 |
| 1536019200000 | 6709.14 |
| 1536105600000 | 6678.52 |
| 1536192000000 | 6644.5 |
| 1536278400000 | 6621.34 |
| 1536537600000 | 6661.29 |
| 1536624000000 | 6647.8 |
| 1536710400000 | 6701.89 |
| 1536796800000 | 6723.66 |
| 1536883200000 | 6743.63 |
| 1537142400000 | 6765.65 |
| 1537228800000 | 6782.86 |
| 1537315200000 | 6788.47 |
| 1537401600000 | 6878.73 |
| 1537488000000 | 6911.99 |
| 1537747200000 | 6896.77 |
| 1537833600000 | 6926 |
| 1537920000000 | 6922.07 |
| 1538006400000 | 6906.45 |
| 1538092800000 | 6818.64 |
| 1538352000000 | 6815.74 |
| 1538438400000 | 6763.06 |
| 1538524800000 | 6787.26 |
| 1538611200000 | 6703.68 |
| 1538697600000 | 6639.67 |
| 1538956800000 | 6545 |
| 1539043200000 | 6553.74 |
| 1539129600000 | 6483.79 |
| 1539216000000 | 6374.16 |
| 1539302400000 | 6368.89 |
| 1539561600000 | 6388.45 |
| 1539648000000 | 6488.08 |
| 1539734400000 | 6437.06 |
| 1539820800000 | 6383.18 |
| 1539907200000 | 6373.4 |
| 1540166400000 | 6331.28 |
| 1540252800000 | 6221.48 |
| 1540339200000 | 6175.75 |
| 1540425600000 | 6196.68 |
| 1540512000000 | 6144.09 |
| 1540771200000 | 6210.13 |
| 1540857600000 | 6196.3 |
| 1540944000000 | 6285.66 |
| 1541030400000 | 6350.53 |
| 1541116800000 | 6362.8 |
| 1541376000000 | 6363.66 |
| 1541462400000 | 6358.48 |
| 1541548800000 | 6452.51 |
| 1541635200000 | 6439.05 |
| 1541721600000 | 6370.63 |
| 1541980800000 | 6248.2 |
| 1542067200000 | 6299.82 |
| 1542153600000 | 6281.13 |
| 1542240000000 | 6226.76 |
| 1542326400000 | 6254.81 |
| 1542585600000 | 6241.53 |
| 1542672000000 | 6144.47 |
| 1542758400000 | 6206.31 |
| 1542844800000 | 6177.49 |
| 1542931200000 | 6162.24 |
| 1543190400000 | 6231.17 |
| 1543276800000 | 6190.4 |
| 1543363200000 | 6187.5 |
| 1543449600000 | 6263.02 |
| 1543536000000 | 6215.72 |
| 1543795200000 | 6294.81 |
| 1543881600000 | 6248.05 |
| 1543968000000 | 6174.1 |
| 1544054400000 | 6009.34 |
| 1544140800000 | 6051.97 |
| 1544400000000 | 5926.69 |
| 1544486400000 | 5985.36 |
| 1544572800000 | 6105.28 |
| 1544659200000 | 6085.37 |
| 1544745600000 | 6019.57 |
| 1545004800000 | 5969.93 |
| 1545091200000 | 5939.1 |
| 1545177600000 | 5986.92 |
| 1545264000000 | 5898.04 |
| 1545350400000 | 5895.32 |
| 1545609600000 | 5872.54 |
| 1545696000000 | 5870.32 |
| 1545782400000 | 5861.74 |
| 1545868800000 | 5772.15 |
| 1545955200000 | 5903.23 |
| 1546214400000 | 5928.79 |
| 1546387200000 | 5885.58 |
| 1546473600000 | 5850.29 |
| 1546560000000 | 6022.6 |
| 1546819200000 | 6049.57 |
| 1546905600000 | 6088.39 |
| 1546992000000 | 6160.88 |
| 1547078400000 | 6188.41 |
| 1547164800000 | 6172.25 |
| 1547424000000 | 6137.79 |
| 1547510400000 | 6138.72 |
| 1547596800000 | 6152.44 |
| 1547683200000 | 6148.12 |
| 1547769600000 | 6248.95 |
| 1548028800000 | 6236.83 |
| 1548115200000 | 6209.75 |
| 1548201600000 | 6220.52 |
| 1548288000000 | 6221.47 |
| 1548374400000 | 6282.01 |
| 1548633600000 | 6241.7 |
| 1548720000000 | 6280.08 |
| 1548806400000 | 6309.85 |
| 1548892800000 | 6346.83 |
| 1548979200000 | 6358.62 |
| 1549238400000 | 6342.61 |
| 1549324800000 | 6416.15 |
| 1549411200000 | 6408.09 |
| 1549497600000 | 6302.34 |
| 1549584000000 | 6251.57 |
| 1549843200000 | 6274.64 |
| 1549929600000 | 6318.18 |
| 1550016000000 | 6344.11 |
| 1550102400000 | 6316.53 |
| 1550188800000 | 6396.28 |
| 1550448000000 | 6436.06 |
| 1550534400000 | 6438.3 |
| 1550620800000 | 6490.4 |
| 1550707200000 | 6476.67 |
| 1550793600000 | 6489.43 |
| 1551052800000 | 6509.89 |
| 1551139200000 | 6539.93 |
| 1551225600000 | 6537.41 |
| 1551312000000 | 6544.45 |
| 1551398400000 | 6570.09 |
| 1551657600000 | 6554.4 |
| 1551744000000 | 6553.77 |
| 1551830400000 | 6558.01 |
| 1551916800000 | 6485.42 |
| 1552003200000 | 6429.39 |
| 1552262400000 | 6472.51 |
| 1552348800000 | 6499.81 |
| 1552435200000 | 6560.34 |
| 1552521600000 | 6606.34 |
| 1552608000000 | 6664.48 |
| 1552867200000 | 6689.21 |
| 1552953600000 | 6734.84 |
| 1553040000000 | 6681.71 |
| 1553126400000 | 6686.6 |
| 1553212800000 | 6560.79 |
| 1553472000000 | 6553.46 |
| 1553558400000 | 6577.9 |
| 1553644800000 | 6559.85 |
| 1553731200000 | 6545.68 |
| 1553817600000 | 6585.54 |
| 1554076800000 | 6662.38 |
| 1554163200000 | 6666.5 |
| 1554249600000 | 6757.58 |
| 1554336000000 | 6736.1 |
| 1554422400000 | 6748.73 |
| 1554681600000 | 6761.96 |
| 1554768000000 | 6739.3 |
| 1554854400000 | 6747.38 |
| 1554940800000 | 6766.3 |
| 1555027200000 | 6804.76 |
| 1555286400000 | 6816.92 |
| 1555372800000 | 6831.64 |
| 1555459200000 | 6840.83 |
| 1555545600000 | 6821.19 |
| 1555632000000 | 6821.28 |
| 1555891200000 | 6820.51 |
| 1555977600000 | 6822.1 |
| 1556064000000 | 6812.05 |
| 1556150400000 | 6765.15 |
| 1556236800000 | 6790.95 |
| 1556496000000 | 6803.35 |
| 1556582400000 | 6829.98 |
| 1556668800000 | 6843.9 |
| 1556755200000 | 6780.46 |
| 1556841600000 | 6811.12 |
| 1557100800000 | 6761.39 |
| 1557187200000 | 6667.63 |
| 1557273600000 | 6685.02 |
| 1557360000000 | 6601.45 |
| 1557446400000 | 6632.31 |
| 1557705600000 | 6553.6 |
| 1557792000000 | 6605.94 |
| 1557878400000 | 6632.28 |
| 1557964800000 | 6704.81 |
| 1558051200000 | 6672.51 |
| 1558310400000 | 6615.46 |
| 1558396800000 | 6667.25 |
| 1558483200000 | 6647.62 |
| 1558569600000 | 6553.11 |
| 1558656000000 | 6621.53 |
| 1558915200000 | 6632.65 |
| 1559001600000 | 6610.17 |
| 1559088000000 | 6506.16 |
| 1559174400000 | 6529 |
| 1559260800000 | 6491.32 |
| 1559520000000 | 6546.61 |
| 1559606400000 | 6600.27 |
| 1559692800000 | 6640.93 |
| 1559779200000 | 6654.25 |
| 1559865600000 | 6746.41 |
| 1560124800000 | 6750.45 |
| 1560211200000 | 6797.05 |
| 1560297600000 | 6780.39 |
| 1560384000000 | 6764.4 |
| 1560470400000 | 6710.1 |
| 1560729600000 | 6705.26 |
| 1560816000000 | 6790.51 |
| 1560902400000 | 6808.08 |
| 1560988800000 | 6883.95 |
| 1561075200000 | 6876.63 |
| 1561334400000 | 6901.58 |
| 1561420800000 | 6890.47 |
| 1561507200000 | 6867.69 |
| 1561593600000 | 6867.09 |
| 1561680000000 | 6924.58 |
| 1561939200000 | 6943.4 |
| 1562025600000 | 6948.11 |
| 1562112000000 | 6995.79 |
| 1562198400000 | 7007.64 |
| 1562284800000 | 6922.78 |
| 1562544000000 | 6913.39 |
| 1562630400000 | 6871.47 |
| 1562716800000 | 6888.52 |
| 1562803200000 | 6882.26 |
| 1562889600000 | 6883.11 |
| 1563148800000 | 6902.96 |
| 1563235200000 | 6899.77 |
| 1563321600000 | 6875.98 |
| 1563408000000 | 6854.76 |
| 1563494400000 | 6867.6 |
| 1563753600000 | 6877.19 |
| 1563840000000 | 6896.86 |
| 1563926400000 | 6897.37 |
| 1564012800000 | 6873.16 |
| 1564099200000 | 6872.25 |
| 1564358400000 | 6875.7 |
| 1564444800000 | 6785.83 |
| 1564531200000 | 6795.42 |
| 1564617600000 | 6774.77 |
| 1564704000000 | 6633.83 |
| 1564963200000 | 6531.96 |
| 1565049600000 | 6507.33 |
| 1565136000000 | 6533.61 |
| 1565222400000 | 6638.42 |
| 1565308800000 | 6582.94 |
| 1565568000000 | 6570.28 |
| 1565654400000 | 6586.66 |
| 1565740800000 | 6453.08 |
| 1565827200000 | 6411.79 |
| 1565913600000 | 6485.31 |
| 1566172800000 | 6555.36 |
| 1566259200000 | 6511.86 |
| 1566345600000 | 6593.31 |
| 1566432000000 | 6565.11 |
| 1566518400000 | 6533.39 |
| 1566777600000 | 6530.68 |
| 1566864000000 | 6560.31 |
| 1566950400000 | 6532.57 |
| 1567036800000 | 6595.52 |
| 1567123200000 | 6612.04 |
| 1567382400000 | 6607.14 |
| 1567468800000 | 6588.41 |
| 1567555200000 | 6689.06 |
| 1567641600000 | 6749.49 |
| 1567728000000 | 6771.13 |
| 1567987200000 | 6761.59 |
| 1568073600000 | 6758.68 |
| 1568160000000 | 6789.65 |
| 1568246400000 | 6820.86 |
| 1568332800000 | 6879.41 |
| 1568592000000 | 6798.04 |
| 1568678400000 | 6822.25 |
| 1568764800000 | 6831.88 |
| 1568851200000 | 6868.33 |
| 1568937600000 | 6859.81 |
| 1569196800000 | 6796.81 |
| 1569283200000 | 6795.89 |
| 1569369600000 | 6731.21 |
| 1569456000000 | 6761.26 |
| 1569542400000 | 6797.24 |
| 1569801600000 | 6790.31 |
| 1569888000000 | 6715.35 |
| 1569974400000 | 6557.06 |
| 1570060800000 | 6576.67 |
| 1570147200000 | 6621.1 |
| 1570406400000 | 6673.87 |
| 1570492800000 | 6579.2 |
| 1570579200000 | 6617.44 |
| 1570665600000 | 6682.6 |
| 1570752000000 | 6851.74 |
| 1571011200000 | 6811.46 |
| 1571097600000 | 6894.09 |
| 1571184000000 | 6895.8 |
| 1571270400000 | 6933.55 |
| 1571356800000 | 6928.5 |
| 1571616000000 | 6976.39 |
| 1571702400000 | 6976.31 |
| 1571788800000 | 6976.04 |
| 1571875200000 | 7011.43 |
| 1571961600000 | 7013.91 |
| 1572220800000 | 7031.38 |
| 1572307200000 | 7037.11 |
| 1572393600000 | 7048.49 |
| 1572480000000 | 7033.65 |
| 1572566400000 | 7092.57 |
| 1572825600000 | 7152.86 |
| 1572912000000 | 7119.43 |
| 1572998400000 | 7134.26 |
| 1573084800000 | 7147.25 |
| 1573171200000 | 7112.1 |
| 1573430400000 | 7119.59 |
| 1573516800000 | 7131.12 |
| 1573603200000 | 7111.12 |
| 1573689600000 | 7086.81 |
| 1573776000000 | 7149.67 |
| 1574035200000 | 7164.08 |
| 1574121600000 | 7157.16 |
| 1574208000000 | 7121.23 |
| 1574294400000 | 7102.03 |
| 1574380800000 | 7104.97 |
| 1574640000000 | 7159.64 |
| 1574726400000 | 7166.53 |
| 1574812800000 | 7179.23 |
| 1574899200000 | 7178.93 |
| 1574985600000 | 7160.24 |
| 1575244800000 | 7084.88 |
| 1575331200000 | 7043.95 |
| 1575417600000 | 7131.7 |
| 1575504000000 | 7128.88 |
| 1575590400000 | 7184.16 |
| 1575849600000 | 7182.11 |
| 1575936000000 | 7176.73 |
| 1576022400000 | 7189.85 |
| 1576108800000 | 7237.35 |
| 1576195200000 | 7327.82 |
| 1576454400000 | 7426.53 |
| 1576540800000 | 7390.72 |
| 1576627200000 | 7364.02 |
| 1576713600000 | 7371.32 |
| 1576800000000 | 7405.55 |
| 1577059200000 | 7408.18 |
| 1577145600000 | 7423.76 |
| 1577232000000 | 7424.03 |
| 1577318400000 | 7431.38 |
| 1577404800000 | 7489.42 |
| 1577664000000 | 7456.65 |
| 1577750400000 | 7465.89 |
| 1577923200000 | 7520.14 |
| 1578009600000 | 7472.92 |
| 1578268800000 | 7459.25 |
| 1578355200000 | 7444.74 |
| 1578441600000 | 7444.45 |
| 1578528000000 | 7458.6 |
| 1578614400000 | 7456.55 |
| 1578873600000 | 7459.83 |
| 1578960000000 | 7469.59 |
| 1579046400000 | 7488.59 |
| 1579132800000 | 7501.13 |
| 1579219200000 | 7539.07 |
| 1579478400000 | 7523.97 |
| 1579564800000 | 7521.4 |
| 1579651200000 | 7498.24 |
| 1579737600000 | 7426.03 |
| 1579824000000 | 7472.64 |
| 1580083200000 | 7294.16 |
| 1580169600000 | 7345.61 |
| 1580256000000 | 7373.39 |
| 1580342400000 | 7320.1 |
| 1580428800000 | 7272.09 |
| 1580688000000 | 7268.76 |
| 1580774400000 | 7375.93 |
| 1580860800000 | 7439.43 |
| 1580947200000 | 7449.42 |
| 1581033600000 | 7414.46 |
| 1581292800000 | 7390.86 |
| 1581379200000 | 7457.69 |
| 1581465600000 | 7494.76 |
| 1581552000000 | 7463.72 |
| 1581638400000 | 7451.75 |
| 1581897600000 | 7467.37 |
| 1581984000000 | 7429.06 |
| 1582070400000 | 7471.29 |
| 1582156800000 | 7419.92 |
| 1582243200000 | 7413.18 |
| 1582502400000 | 7137.39 |
| 1582588800000 | 7014.84 |
| 1582675200000 | 7013.56 |
| 1582761600000 | 6825.1 |
| 1582848000000 | 6581.48 |
| 1583107200000 | 6672.46 |
| 1583193600000 | 6805.29 |
| 1583280000000 | 6866.1 |
| 1583366400000 | 6793.22 |
| 1583452800000 | 6613.79 |
| 1583712000000 | 6174.17 |
| 1583798400000 | 6061.57 |
| 1583884800000 | 5975.02 |
| 1583971200000 | 5201.4 |
| 1584057600000 | 5268.66 |
| 1584316800000 | 5032.24 |
| 1584403200000 | 5050.59 |
| 1584489600000 | 4777.32 |
| 1584576000000 | 4864.94 |
| 1584662400000 | 4954.69 |
| 1584921600000 | 4777.1 |
| 1585008000000 | 5199.1 |
| 1585094400000 | 5373.23 |
| 1585180800000 | 5610.29 |
| 1585267200000 | 5441.57 |
| 1585526400000 | 5496.92 |
| 1585612800000 | 5569.05 |
| 1585699200000 | 5389.55 |
| 1585785600000 | 5393.7 |
| 1585872000000 | 5316.42 |
| 1586131200000 | 5505.36 |
| 1586217600000 | 5661.33 |
| 1586304000000 | 5661.54 |
| 1586390400000 | 5794.31 |
| 1586476800000 | 5792.87 |
| 1586736000000 | 5776.79 |
| 1586822400000 | 5841.21 |
| 1586908800000 | 5607.53 |
| 1586995200000 | 5611.7 |
| 1587081600000 | 5778.75 |
| 1587340800000 | 5809.55 |
| 1587427200000 | 5604.29 |
| 1587513600000 | 5693.98 |
| 1587600000000 | 5756.81 |
| 1587686400000 | 5686.99 |
| 1587945600000 | 5805.46 |
| 1588032000000 | 5898.91 |
| 1588118400000 | 6024.18 |
| 1588204800000 | 5957.98 |
| 1588291200000 | 5933.91 |
| 1588550400000 | 5740.87 |
| 1588636800000 | 5828.41 |
| 1588723200000 | 5782.71 |
| 1588809600000 | 5839.56 |
| 1588896000000 | 5943.84 |
| 1589155200000 | 5898.24 |
| 1589241600000 | 5937.72 |
| 1589328000000 | 5804.46 |
| 1589414400000 | 5668.72 |
| 1589500800000 | 5701.13 |
| 1589760000000 | 5959.07 |
| 1589846400000 | 5974.71 |
| 1589932800000 | 6061.63 |
| 1590019200000 | 5992.13 |
| 1590105600000 | 5961.95 |
| 1590364800000 | 6050.79 |
| 1590451200000 | 6169.1 |
| 1590537600000 | 6174.31 |
| 1590624000000 | 6318.88 |
| 1590710400000 | 6270.69 |
| 1590969600000 | 6350.68 |
| 1591056000000 | 6479.4 |
| 1591142400000 | 6662.24 |
| 1591228800000 | 6684.03 |
| 1591315200000 | 6829.76 |
| 1591574400000 | 6803.74 |
| 1591660800000 | 6749 |
| 1591747200000 | 6718.36 |
| 1591833600000 | 6465.17 |
| 1591920000000 | 6409.21 |
| 1592179200000 | 6407.49 |
| 1592265600000 | 6567.92 |
| 1592352000000 | 6606.03 |
| 1592438400000 | 6560.09 |
| 1592524800000 | 6577.52 |
| 1592784000000 | 6570.58 |
| 1592870400000 | 6704.12 |
| 1592956800000 | 6492.08 |
| 1593043200000 | 6497.02 |
| 1593129600000 | 6463.14 |
| 1593388800000 | 6517.66 |
| 1593475200000 | 6513.34 |
| 1593561600000 | 6546.49 |
| 1593648000000 | 6654.18 |
| 1593734400000 | 6613.58 |
| 1593993600000 | 6758.42 |
| 1594080000000 | 6703.73 |
| 1594166400000 | 6684.7 |
| 1594252800000 | 6616.64 |
| 1594339200000 | 6686.81 |
| 1594598400000 | 6779.04 |
| 1594684800000 | 6741.3 |
| 1594771200000 | 6868.58 |
| 1594857600000 | 6848.68 |
| 1594944000000 | 6854.26 |
| 1595203200000 | 6917.92 |
| 1595289600000 | 6974.06 |
| 1595376000000 | 6979.61 |
| 1595462400000 | 6980.83 |
| 1595548800000 | 6882.34 |
| 1595808000000 | 6950.2 |
| 1595894400000 | 6944.49 |
| 1595980800000 | 6968.77 |
| 1596067200000 | 6831.06 |
| 1596153600000 | 6793.82 |
| 1596412800000 | 6879.05 |
| 1596499200000 | 6886.43 |
| 1596585600000 | 7000.51 |
| 1596672000000 | 6930.47 |
| 1596758400000 | 6918.53 |
| 1597017600000 | 6929.36 |
| 1597104000000 | 7045.71 |
| 1597190400000 | 7142.02 |
| 1597276800000 | 7129.14 |
| 1597363200000 | 7042.67 |
| 1597622400000 | 7083.07 |
| 1597708800000 | 7076.88 |
| 1597795200000 | 7107.4 |
| 1597881600000 | 6996.89 |
| 1597968000000 | 6950.53 |
| 1598227200000 | 7075.76 |
| 1598313600000 | 7058.66 |
| 1598400000000 | 7118.76 |
| 1598486400000 | 7059.58 |
| 1598572800000 | 7089.35 |
| 1598832000000 | 7083.42 |
| 1598918400000 | 7063.97 |
| 1599004800000 | 7093.81 |
| 1599091200000 | 6996.57 |
| 1599177600000 | 6899.62 |
| 1599436800000 | 7026.64 |
| 1599523200000 | 6925.24 |
| 1599609600000 | 7042.71 |
| 1599696000000 | 7039.64 |
| 1599782400000 | 7026.15 |
| 1600041600000 | 7063.24 |
| 1600128000000 | 7098.26 |
| 1600214400000 | 7126.5 |
| 1600300800000 | 7080.6 |
| 1600387200000 | 7064.93 |
| 1600646400000 | 6767.94 |
| 1600732800000 | 6763.62 |
| 1600819200000 | 6777.85 |
| 1600905600000 | 6691 |
| 1600992000000 | 6677.23 |
| 1601251200000 | 6833.26 |
| 1601337600000 | 6844.98 |
| 1601424000000 | 6846.06 |
| 1601510400000 | 6866.58 |
| 1601596800000 | 6867.4 |
| 1601856000000 | 6973.83 |
| 1601942400000 | 6984.19 |
| 1602028800000 | 6954.73 |
| 1602115200000 | 7002.1 |
| 1602201600000 | 7081.28 |
| 1602460800000 | 7126.36 |
| 1602547200000 | 7044.99 |
| 1602633600000 | 7048.88 |
| 1602720000000 | 6871.3 |
| 1602806400000 | 6963.34 |
| 1603065600000 | 6988.9 |
| 1603152000000 | 6993.52 |
| 1603238400000 | 6933.67 |
| 1603324800000 | 6898.36 |
| 1603411200000 | 6946 |
| 1603670400000 | 6809.57 |
| 1603756800000 | 6752.6 |
| 1603843200000 | 6505.29 |
| 1603929600000 | 6452.19 |
| 1604016000000 | 6461 |
| 1604275200000 | 6553.05 |
| 1604361600000 | 6758.64 |
| 1604448000000 | 6882.62 |
| 1604534400000 | 7028.95 |
| 1604620800000 | 7043.64 |
| 1604880000000 | 7301.83 |
| 1604966400000 | 7364.64 |
| 1605052800000 | 7405.25 |
| 1605139200000 | 7377.2 |
| 1605225600000 | 7384.51 |
| 1605484800000 | 7490.93 |
| 1605571200000 | 7497.21 |
| 1605657600000 | 7537.16 |
| 1605744000000 | 7458.31 |
| 1605830400000 | 7507.52 |
| 1606089600000 | 7478.63 |
| 1606176000000 | 7584.4 |
| 1606262400000 | 7598.74 |
| 1606348800000 | 7592.76 |
| 1606435200000 | 7652.46 |
| 1606694400000 | 7584.98 |
| 1606780800000 | 7683.49 |
| 1606867200000 | 7710.49 |
| 1606953600000 | 7765.76 |
| 1607040000000 | 7805.21 |
| 1607299200000 | 7778.79 |
| 1607385600000 | 7781.15 |
| 1607472000000 | 7784.66 |
| 1607558400000 | 7786.21 |
| 1607644800000 | 7716.19 |
| 1607904000000 | 7756.21 |
| 1607990400000 | 7795.32 |
| 1608076800000 | 7879.2 |
| 1608163200000 | 7948.31 |
| 1608249600000 | 7913.22 |
| 1608508800000 | 7712.3 |
| 1608595200000 | 7774.08 |
| 1608681600000 | 7873.6 |
| 1608768000000 | 7885.61 |
| 1608854400000 | 7886.11 |
| 1609113600000 | 7953.56 |
| 1609200000000 | 8030.73 |
| 1609286400000 | 8042.13 |
| 1609372800000 | 7980.51 |
| 1609718400000 | 8056.5 |
| 1609804800000 | 8054.49 |
| 1609891200000 | 8165.7 |
| 1609977600000 | 8196.42 |
| 1610064000000 | 8253.52 |
| 1610323200000 | 8132 |
| 1610409600000 | 8150.94 |
| 1610496000000 | 8158.84 |
| 1610582400000 | 8204.3 |
| 1610668800000 | 8088.17 |
| 1610928000000 | 8096.5 |
| 1611014400000 | 8119.58 |
| 1611100800000 | 8164.53 |
| 1611187200000 | 8188.99 |
| 1611273600000 | 8148.42 |
| 1611532800000 | 8051.11 |
| 1611619200000 | 8123.18 |
| 1611705600000 | 7980.3 |
| 1611792000000 | 8007.17 |
| 1611878400000 | 7886.55 |
| 1612137600000 | 7935.4 |
| 1612224000000 | 8005.35 |
| 1612310400000 | 8022.21 |
| 1612396800000 | 8045.57 |
| 1612483200000 | 8086.24 |
| 1612742400000 | 8129.44 |
| 1612828800000 | 8153.68 |
| 1612915200000 | 8154.85 |
| 1613001600000 | 8192.82 |
| 1613088000000 | 8232.47 |
| 1613347200000 | 8352.71 |
| 1613433600000 | 8337.81 |
| 1613520000000 | 8216.58 |
| 1613606400000 | 8178.08 |
| 1613692800000 | 8260.88 |
| 1613952000000 | 8233.9 |
| 1614038400000 | 8215.25 |
| 1614124800000 | 8228.14 |
| 1614211200000 | 8273.98 |
| 1614297600000 | 8083.02 |
| 1614556800000 | 8174.32 |
| 1614643200000 | 8196.59 |
| 1614729600000 | 8211.67 |
| 1614816000000 | 8172.71 |
| 1614902400000 | 8028.88 |
| 1615161600000 | 8148.51 |
| 1615248000000 | 8234.92 |
| 1615334400000 | 8273.25 |
| 1615420800000 | 8362.09 |
| 1615507200000 | 8327.84 |
| 1615766400000 | 8317.03 |
| 1615852800000 | 8372.32 |
| 1615939200000 | 8333.46 |
| 1616025600000 | 8383.91 |
| 1616112000000 | 8309.45 |
| 1616371200000 | 8334.84 |
| 1616457600000 | 8270.71 |
| 1616544000000 | 8246.56 |
| 1616630400000 | 8203.22 |
| 1616716800000 | 8297.93 |
| 1616976000000 | 8290.23 |
| 1617062400000 | 8319.4 |
| 1617148800000 | 8321.67 |
| 1617235200000 | 8378.94 |
| 1617321600000 | 8380.37 |
| 1617580800000 | 8411.76 |
| 1617667200000 | 8488.76 |
| 1617753600000 | 8515.64 |
| 1617840000000 | 8561.08 |
| 1617926400000 | 8561.06 |
| 1618185600000 | 8538.73 |
| 1618272000000 | 8565.62 |
| 1618358400000 | 8618.4 |
| 1618444800000 | 8657.43 |
| 1618531200000 | 8740.16 |
| 1618790400000 | 8765.95 |
| 1618876800000 | 8629.27 |
| 1618963200000 | 8666.39 |
| 1619049600000 | 8726.48 |
| 1619136000000 | 8737.77 |
| 1619395200000 | 8790.33 |
| 1619481600000 | 8782.89 |
| 1619568000000 | 8791.34 |
| 1619654400000 | 8788.87 |
| 1619740800000 | 8709.56 |
| 1620000000000 | 8783.86 |
| 1620086400000 | 8640.62 |
| 1620172800000 | 8775.96 |
| 1620259200000 | 8811.06 |
| 1620345600000 | 8954.01 |
| 1620604800000 | 8981.88 |
| 1620691200000 | 8813.8 |
| 1620777600000 | 8777.18 |
| 1620864000000 | 8767.5 |
| 1620950400000 | 8907.86 |
| 1621209600000 | 8916.14 |
| 1621296000000 | 8990.42 |
| 1621382400000 | 8857.47 |
| 1621468800000 | 8968.45 |
| 1621555200000 | 8999.35 |
| 1621814400000 | 9037.31 |
| 1621900800000 | 9057.76 |
| 1621987200000 | 9041.88 |
| 1622073600000 | 9058.07 |
| 1622160000000 | 9093.04 |
| 1622419200000 | 9086.2 |
| 1622505600000 | 9168.31 |
| 1622592000000 | 9171.25 |
| 1622678400000 | 9113.07 |
| 1622764800000 | 9169.29 |
| 1623024000000 | 9205.98 |
| 1623110400000 | 9214.11 |
| 1623196800000 | 9222.95 |
| 1623283200000 | 9215.93 |
| 1623369600000 | 9226.62 |
| 1623628800000 | 9254.72 |
| 1623715200000 | 9260.73 |
| 1623801600000 | 9274.35 |
| 1623888000000 | 9130.32 |
| 1623974400000 | 8927.9 |
| 1624233600000 | 9026.53 |
| 1624320000000 | 9042.97 |
| 1624406400000 | 9021.92 |
| 1624492800000 | 9078.54 |
| 1624579200000 | 9110.5 |
| 1624838400000 | 9041.11 |
| 1624924800000 | 9048.48 |
| 1625011200000 | 8953.21 |
| 1625097600000 | 9016.02 |
| 1625184000000 | 9024.11 |
| 1625443200000 | 9071.71 |
| 1625529600000 | 8999.53 |
| 1625616000000 | 9037.83 |
| 1625702400000 | 8928.98 |
| 1625788800000 | 9053.89 |
| 1626048000000 | 9115.67 |
| 1626134400000 | 9085.66 |
| 1626220800000 | 9071.37 |
| 1626307200000 | 8983.74 |
| 1626393600000 | 8949.28 |
| 1626652800000 | 8741.99 |
| 1626739200000 | 8757.14 |
| 1626825600000 | 8924.1 |
| 1626912000000 | 8982.64 |
| 1626998400000 | 9051.42 |
| 1627257600000 | 9084.73 |
| 1627344000000 | 9052.05 |
| 1627430400000 | 9099.5 |
| 1627516800000 | 9211.4 |
| 1627603200000 | 9154.24 |
| 1627862400000 | 9229.08 |
| 1627948800000 | 9230.69 |
| 1628035200000 | 9283.73 |
| 1628121600000 | 9315.15 |
| 1628208000000 | 9249.88 |
| 1628467200000 | 9261.22 |
| 1628553600000 | 9270.95 |
| 1628640000000 | 9315.3 |
| 1628726400000 | 9328.23 |
| 1628812800000 | 9393.59 |
| 1629072000000 | 9340.5 |
| 1629158400000 | 9297.74 |
| 1629244800000 | 9306.98 |
| 1629331200000 | 9141.73 |
| 1629417600000 | 9168.77 |
| 1629676800000 | 9286.29 |
| 1629763200000 | 9302.92 |
| 1629849600000 | 9299.64 |
| 1629936000000 | 9273.79 |
| 1630022400000 | 9340.5 |
| 1630281600000 | 9360.23 |
| 1630368000000 | 9329.54 |
| 1630454400000 | 9413.76 |
| 1630540800000 | 9461.53 |
| 1630627200000 | 9424.93 |
| 1630886400000 | 9469.29 |
| 1630972800000 | 9413.73 |
| 1631059200000 | 9288.1 |
| 1631145600000 | 9293.96 |
| 1631232000000 | 9281.89 |
| 1631491200000 | 9289.72 |
| 1631577600000 | 9297.86 |
| 1631664000000 | 9231.06 |
| 1631750400000 | 9227.68 |
| 1631836800000 | 9128.69 |
| 1632096000000 | 8958.06 |
| 1632182400000 | 9045.61 |
| 1632268800000 | 9146.35 |
| 1632355200000 | 9247.01 |
| 1632441600000 | 9135.52 |
| 1632700800000 | 9111.85 |
| 1632787200000 | 8896.59 |
| 1632873600000 | 8899.85 |
| 1632960000000 | 8885.66 |
| 1633046400000 | 8855.06 |
| 1633305600000 | 8839.41 |
| 1633392000000 | 8920.85 |
| 1633478400000 | 8785.07 |
| 1633564800000 | 8938.47 |
| 1633651200000 | 8929.62 |
| 1633910400000 | 8935.37 |
| 1633996800000 | 8915.94 |
| 1634083200000 | 8995.13 |
| 1634169600000 | 9112.73 |
| 1634256000000 | 9193.71 |
| 1634515200000 | 9151.46 |
| 1634601600000 | 9217.83 |
| 1634688000000 | 9247.86 |
| 1634774400000 | 9237.85 |
| 1634860800000 | 9277.34 |
| 1635120000000 | 9266.18 |
| 1635206400000 | 9316.66 |
| 1635292800000 | 9276.39 |
| 1635379200000 | 9356.77 |
| 1635465600000 | 9275.73 |
| 1635724800000 | 9357.79 |
| 1635811200000 | 9356.35 |
| 1635897600000 | 9389.79 |
| 1635984000000 | 9400.69 |
| 1636070400000 | 9402.87 |
| 1636329600000 | 9441.63 |
| 1636416000000 | 9417.97 |
| 1636502400000 | 9379.97 |
| 1636588800000 | 9373.15 |
| 1636675200000 | 9370.05 |
| 1636934400000 | 9386.44 |
| 1637020800000 | 9343.32 |
| 1637107200000 | 9327.59 |
| 1637193600000 | 9308.83 |
| 1637280000000 | 9249.62 |
| 1637539200000 | 9177.21 |
| 1637625600000 | 9075.45 |
| 1637712000000 | 9031.48 |
| 1637798400000 | 9081.74 |
| 1637884800000 | 8833.8 |
| 1638144000000 | 8869.15 |
| 1638230400000 | 8781.71 |
| 1638316800000 | 8988.12 |
| 1638403200000 | 8880.64 |
| 1638489600000 | 8799.8 |
| 1638748800000 | 8881.74 |
| 1638835200000 | 9082.48 |
| 1638921600000 | 9092.84 |
| 1639008000000 | 9048.88 |
| 1639094400000 | 9029.01 |
| 1639353600000 | 8960.18 |
| 1639440000000 | 8885.28 |
| 1639526400000 | 8889.88 |
| 1639612800000 | 9046.28 |
| 1639699200000 | 8967.59 |
| 1639958400000 | 8854.56 |
| 1640044800000 | 8964.84 |
| 1640131200000 | 9096.4 |
| 1640217600000 | 9172.93 |
| 1640304000000 | 9179.74 |
| 1640563200000 | 9231.09 |
| 1640649600000 | 9265.04 |
| 1640736000000 | 9296.86 |
| 1640822400000 | 9296.88 |
| 1640908800000 | 9312.7 |
| 1641168000000 | 9295.6 |
| 1641254400000 | 9381.86 |
| 1641340800000 | 9402.83 |
| 1641427200000 | 9255.55 |
| 1641513600000 | 9262.22 |
| 1641772800000 | 9108.79 |
| 1641859200000 | 9203.7 |
| 1641945600000 | 9331.76 |
| 1642032000000 | 9346.81 |
| 1642118400000 | 9229.81 |
| 1642377600000 | 9265.11 |
| 1642464000000 | 9108.27 |
| 1642550400000 | 9137.74 |
| 1642636800000 | 9187.02 |
| 1642723200000 | 9009.34 |
| 1642982400000 | 8629.15 |
| 1643068800000 | 8667.66 |
| 1643155200000 | 8821.61 |
| 1643241600000 | 8783.67 |
| 1643328000000 | 8713.01 |
| 1643587200000 | 8818.25 |
| 1643673600000 | 8960.9 |
| 1643760000000 | 9038.92 |
| 1643846400000 | 8972.54 |
| 1643932800000 | 8873.35 |
| 1644192000000 | 8932.99 |
| 1644278400000 | 8916 |
| 1644364800000 | 9081.95 |
| 1644451200000 | 9091.77 |
| 1644537600000 | 8985.6 |
| 1644796800000 | 8741.81 |
| 1644883200000 | 8914.84 |
| 1644969600000 | 8929.4 |
| 1645056000000 | 8857.51 |
| 1645142400000 | 8759.19 |
| 1645401600000 | 8616.11 |
| 1645488000000 | 8620.22 |
| 1645574400000 | 8582.71 |
| 1645660800000 | 8103.88 |
| 1645747200000 | 8496.84 |
| 1646006400000 | 8453.5 |
| 1646092800000 | 8184.56 |
| 1646179200000 | 8200.94 |
| 1646265600000 | 8040.02 |
| 1646352000000 | 7646.69 |
| 1646611200000 | 7510.85 |
| 1646697600000 | 7499.59 |
| 1646784000000 | 7960.23 |
| 1646870400000 | 7825.22 |
| 1646956800000 | 7863.76 |
| 1647216000000 | 7978.81 |
| 1647302400000 | 7957.96 |
| 1647388800000 | 8226.85 |
| 1647475200000 | 8354.5 |
| 1647561600000 | 8281.14 |
| 1647820800000 | 8284.8 |
| 1647907200000 | 8337 |
| 1647993600000 | 8238.96 |
| 1648080000000 | 8223.92 |
| 1648166400000 | 8216.35 |
| 1648425600000 | 8218.81 |
| 1648512000000 | 8467.36 |
| 1648598400000 | 8478.82 |
| 1648684800000 | 8373.31 |
| 1648771200000 | 8354.19 |
| 1649030400000 | 8395.7 |
| 1649116800000 | 8364.27 |
| 1649203200000 | 8219.23 |
| 1649289600000 | 8201.52 |
| 1649376000000 | 8281.87 |
| 1649635200000 | 8257.2 |
| 1649721600000 | 8215.15 |
| 1649808000000 | 8199.06 |
| 1649894400000 | 8200.84 |
| 1649980800000 | 8201.12 |
| 1650240000000 | 8200.09 |
| 1650326400000 | 8154.77 |
| 1650412800000 | 8280.81 |
| 1650499200000 | 8294.81 |
| 1650585600000 | 8096.94 |
| 1650844800000 | 7904.02 |
| 1650931200000 | 7791.4 |
| 1651017600000 | 7749.32 |
| 1651104000000 | 7800.05 |
| 1651190400000 | 7883.67 |
| 1651449600000 | 7760.15 |
| 1651536000000 | 7812.83 |
| 1651622400000 | 7739.74 |
| 1651708800000 | 7672.49 |
| 1651795200000 | 7571.61 |
| 1652054400000 | 7315.27 |
| 1652140800000 | 7372.99 |
| 1652227200000 | 7501.4 |
| 1652313600000 | 7356.05 |
| 1652400000000 | 7504.39 |
| 1652659200000 | 7516.73 |
| 1652745600000 | 7706.52 |
| 1652832000000 | 7605.55 |
| 1652918400000 | 7568.82 |
| 1653004800000 | 7601.25 |
| 1653264000000 | 7784.75 |
| 1653350400000 | 7734.91 |
| 1653436800000 | 7749.34 |
| 1653523200000 | 7839.13 |
| 1653609600000 | 7946.8 |
| 1653868800000 | 8051.47 |
| 1653955200000 | 7945.17 |
| 1654041600000 | 7837.22 |
| 1654128000000 | 7918.87 |
| 1654214400000 | 7902.75 |
| 1654473600000 | 7973.54 |
| 1654560000000 | 7941.65 |
| 1654646400000 | 7914.96 |
| 1654732800000 | 7749.25 |
| 1654819200000 | 7457.66 |
| 1655078400000 | 7197.01 |
| 1655164800000 | 7098.15 |
| 1655251200000 | 7198.34 |
| 1655337600000 | 7075.27 |
| 1655424000000 | 7061.37 |
| 1655683200000 | 7184.35 |
| 1655769600000 | 7230.53 |
| 1655856000000 | 7201.27 |
| 1655942400000 | 7095.69 |
| 1656028800000 | 7283.53 |
| 1656288000000 | 7363.11 |
| 1656374400000 | 7323.42 |
| 1656460800000 | 7245.42 |
| 1656547200000 | 7119.43 |
| 1656633600000 | 7076.26 |
| 1656892800000 | 7132.1 |
| 1656979200000 | 6865.93 |
| 1657065600000 | 6945.69 |
| 1657152000000 | 7065.21 |
| 1657238400000 | 7107.22 |
| 1657497600000 | 7006.27 |
| 1657584000000 | 7014.74 |
| 1657670400000 | 6986.57 |
| 1657756800000 | 6802.53 |
| 1657843200000 | 6979.48 |
| 1658102400000 | 7131.15 |
| 1658188800000 | 7266.27 |
| 1658275200000 | 7230.49 |
| 1658361600000 | 7249.3 |
| 1658448000000 | 7301.18 |
| 1658707200000 | 7299.72 |
| 1658793600000 | 7233.64 |
| 1658880000000 | 7259.23 |
| 1658966400000 | 7364.72 |
| 1659052800000 | 7491.67 |
| 1659312000000 | 7533.87 |
| 1659398400000 | 7453.97 |
| 1659484800000 | 7447.87 |
| 1659571200000 | 7525.12 |
| 1659657600000 | 7434.95 |
| 1659916800000 | 7526.14 |
| 1660003200000 | 7475.88 |
| 1660089600000 | 7646.8 |
| 1660176000000 | 7653.32 |
| 1660262400000 | 7593.24 |
| 1660521600000 | 7577.9 |
| 1660608000000 | 7579.27 |
| 1660694400000 | 7493.84 |
| 1660780800000 | 7502.57 |
| 1660867200000 | 7376.23 |
| 1661126400000 | 7246.58 |
| 1661212800000 | 7233.78 |
| 1661299200000 | 7248.59 |
| 1661385600000 | 7264.34 |
| 1661472000000 | 7167.4 |
| 1661731200000 | 7085.52 |
| 1661817600000 | 7043.27 |
| 1661904000000 | 7015.02 |
| 1661990400000 | 6807.57 |
| 1662076800000 | 7006.74 |
| 1662336000000 | 6888.17 |
| 1662422400000 | 6892.81 |
| 1662508800000 | 6885.91 |
| 1662595200000 | 6927.35 |
| 1662681600000 | 7094.57 |
| 1662940800000 | 7281.39 |
| 1663027200000 | 7083.68 |
| 1663113600000 | 7011.54 |
| 1663200000000 | 6964.1 |
| 1663286400000 | 6879.07 |
| 1663545600000 | 6856.73 |
| 1663632000000 | 6768.68 |
| 1663718400000 | 6750.13 |
| 1663804800000 | 6586.46 |
| 1663891200000 | 6359.8 |
| 1664150400000 | 6294.1 |
| 1664236800000 | 6267.72 |
| 1664323200000 | 6290.9 |
| 1664409600000 | 6269.71 |
| 1664496000000 | 6374.39 |
| 1664755200000 | 6440.89 |
| 1664841600000 | 6734.33 |
| 1664928000000 | 6596.33 |
| 1665014400000 | 6550.65 |
| 1665100800000 | 6435.31 |
| 1665360000000 | 6353.62 |
| 1665446400000 | 6322.55 |
| 1665532800000 | 6281.37 |
| 1665619200000 | 6348.81 |
| 1665705600000 | 6409.74 |
| 1665964800000 | 6572.41 |
| 1666051200000 | 6620.15 |
| 1666137600000 | 6541.8 |
| 1666224000000 | 6595.46 |
| 1666310400000 | 6524.78 |
| 1666569600000 | 6671.66 |
| 1666656000000 | 6821.6 |
| 1666742400000 | 6931.64 |
| 1666828800000 | 6895.72 |
| 1666915200000 | 6869.5 |
| 1667174400000 | 6850.19 |
| 1667260800000 | 6885.71 |
| 1667347200000 | 6865.35 |
| 1667433600000 | 6725.52 |
| 1667520000000 | 6942.91 |
| 1667779200000 | 7045.76 |
| 1667865600000 | 7148.52 |
| 1667952000000 | 7098.91 |
| 1668038400000 | 7407.51 |
| 1668124800000 | 7526.53 |
| 1668384000000 | 7538.24 |
| 1668470400000 | 7589.42 |
| 1668556800000 | 7537.08 |
| 1668643200000 | 7450.36 |
| 1668729600000 | 7558.39 |
| 1668988800000 | 7467.73 |
| 1669075200000 | 7555.71 |
| 1669161600000 | 7668.31 |
| 1669248000000 | 7733.04 |
| 1669334400000 | 7729.6 |
| 1669593600000 | 7670.29 |
| 1669680000000 | 7630.19 |
| 1669766400000 | 7634.08 |
| 1669852800000 | 7847.65 |
| 1669939200000 | 7826.77 |
| 1670198400000 | 7835.21 |
| 1670284800000 | 7767.33 |
| 1670371200000 | 7716.83 |
| 1670457600000 | 7735.44 |
| 1670544000000 | 7799.1 |
| 1670803200000 | 7749.39 |
| 1670889600000 | 7938.34 |
| 1670976000000 | 7941.6 |
| 1671062400000 | 7724.05 |
| 1671148800000 | 7607.34 |
| 1671408000000 | 7601.24 |
| 1671494400000 | 7613.86 |
| 1671580800000 | 7725.57 |
| 1671667200000 | 7643.73 |
| 1671753600000 | 7658.11 |
| 1672012800000 | 7658.82 |
| 1672099200000 | 7690.66 |
| 1672185600000 | 7656.87 |
| 1672272000000 | 7747.43 |
| 1672358400000 | 7657.58 |
| 1672617600000 | 7734.3 |
| 1672704000000 | 7742.76 |
| 1672790400000 | 7880.13 |
| 1672876800000 | 7798.43 |
| 1672963200000 | 7950.86 |
| 1673222400000 | 8124.47 |
| 1673308800000 | 8063.97 |
| 1673395200000 | 8109.59 |
| 1673481600000 | 8204.72 |
| 1673568000000 | 8263.81 |
| 1673827200000 | 8303.9 |
| 1673913600000 | 8318.4 |
| 1674000000000 | 8364.52 |
| 1674086400000 | 8202.53 |
| 1674172800000 | 8268.61 |
| 1674432000000 | 8340.93 |
| 1674518400000 | 8328.16 |
| 1674604800000 | 8319.64 |
| 1674691200000 | 8318.69 |
| 1674777600000 | 8331.98 |
| 1675036800000 | 8334.93 |
| 1675123200000 | 8304.27 |
| 1675209600000 | 8349.57 |
| 1675296000000 | 8482.75 |
| 1675382400000 | 8446.4 |
| 1675641600000 | 8282.93 |
| 1675728000000 | 8264.82 |
| 1675814400000 | 8314.7099 |
| 1675900800000 | 8395.85 |
| 1675987200000 | 8250.9 |
| 1676246400000 | 8356.67 |
| 1676332800000 | 8362.44 |
| 1676419200000 | 8368.66 |
| 1676505600000 | 8383.98 |
| 1676592000000 | 8359.65 |
| 1676851200000 | 8387.29 |
| 1676937600000 | 8366.27 |
| 1677024000000 | 8290.22 |
| 1677110400000 | 8279.94 |
| 1677196800000 | 8153.97 |
| 1677456000000 | 8289.06 |
| 1677542400000 | 8270.81 |
| 1677628800000 | 8263.39 |
| 1677715200000 | 8258.41 |
| 1677801600000 | 8323.62 |
| 1678060800000 | 8387.48 |
| 1678147200000 | 8248.18 |
| 1678233600000 | 8229.72 |
| 1678320000000 | 8229.59 |
| 1678406400000 | 8207.83 |
| 1678665600000 | 8044.51 |
| 1678752000000 | 8160.15 |
| 1678838400000 | 7784.2 |
| 1678924800000 | 7946.62 |
| 1679011200000 | 7868.44 |
| 1679270400000 | 7996.99 |
| 1679356800000 | 8138.25 |
| 1679443200000 | 8164.23 |
| 1679529600000 | 8227.43 |
| 1679616000000 | 8021.88 |
| 1679875200000 | 8117.81 |
| 1679961600000 | 8146.41 |
| 1680048000000 | 8251 |
| 1680134400000 | 8405.53 |
| 1680220800000 | 8423.67 |
| 1680480000000 | 8440.37 |
| 1680566400000 | 8498.7 |
| 1680652800000 | 8434.33 |
| 1680739200000 | 8491.22 |
| 1680825600000 | 8491.4 |
| 1681084800000 | 8429.48 |
| 1681171200000 | 8540.23 |
| 1681257600000 | 8605.64 |
| 1681344000000 | 8698.75 |
| 1681430400000 | 8721 |
| 1681689600000 | 8651.45 |
| 1681776000000 | 8718.75 |
| 1681862400000 | 8704.48 |
| 1681948800000 | 8705.43 |
| 1682035200000 | 8729.8799 |
| 1682294400000 | 8786.47 |
| 1682380800000 | 8711.41 |
| 1682467200000 | 8697.05 |
| 1682553600000 | 8695.99 |
| 1682640000000 | 8773.73 |
| 1682899200000 | 8732.16 |
| 1682985600000 | 8627.24 |
| 1683072000000 | 8711.94 |
| 1683158400000 | 8639.68 |
| 1683244800000 | 8745.42 |
| 1683504000000 | 8788.03 |
| 1683590400000 | 8716.85 |
| 1683676800000 | 8699.2099 |
| 1683763200000 | 8666.44 |
| 1683849600000 | 8659.85 |
| 1684108800000 | 8683.99 |
| 1684195200000 | 8649.45 |
| 1684281600000 | 8600.54 |
| 1684368000000 | 8594.69 |
| 1684454400000 | 8667.17 |
| 1684713600000 | 8687.89 |
| 1684800000000 | 8623.98 |
| 1684886400000 | 8454.89 |
| 1684972800000 | 8402.07 |
| 1685059200000 | 8479.8799 |
| 1685318400000 | 8475.03 |
| 1685404800000 | 8423.01 |
| 1685491200000 | 8285.17 |
| 1685577600000 | 8404.33 |
| 1685664000000 | 8531.65 |
| 1685923200000 | 8482.1 |
| 1686009600000 | 8497.37 |
| 1686096000000 | 8493.7099 |
| 1686182400000 | 8542.72 |
| 1686268800000 | 8522.62 |
| 1686528000000 | 8530.28 |
| 1686614400000 | 8620.78 |
| 1686700800000 | 8691.65 |
| 1686787200000 | 8725.31 |
| 1686873600000 | 8780.31 |
| 1687132800000 | 8687.59 |
| 1687219200000 | 8616.42 |
| 1687305600000 | 8615.72 |
| 1687392000000 | 8577.66 |
| 1687478400000 | 8487.55 |
| 1687737600000 | 8497.36 |
| 1687824000000 | 8530.36 |
| 1687910400000 | 8552.73 |
| 1687996800000 | 8556.05 |
| 1688083200000 | 8670.73 |
| 1688342400000 | 8656.11 |
| 1688428800000 | 8663.11 |
| 1688515200000 | 8579.04 |
| 1688601600000 | 8377.95 |
| 1688688000000 | 8456.94 |
| 1688947200000 | 8492.84 |
| 1689033600000 | 8567.42 |
| 1689120000000 | 8799.6299 |
| 1689206400000 | 8912.37 |
| 1689292800000 | 8936.91 |
| 1689552000000 | 8873.97 |
| 1689638400000 | 8930.95 |
| 1689724800000 | 8924.02 |
| 1689811200000 | 8923.36 |
| 1689897600000 | 8921.05 |
| 1690156800000 | 8902.9599 |
| 1690243200000 | 8917.03 |
| 1690329600000 | 8889.11 |
| 1690416000000 | 8946.55 |
| 1690502400000 | 8964.03 |
| 1690761600000 | 8968.77 |
| 1690848000000 | 8855.18 |
| 1690934400000 | 8695.79 |
| 1691020800000 | 8650.39 |
| 1691107200000 | 8750.86 |
| 1691366400000 | 8740.94 |
| 1691452800000 | 8672.58 |
| 1691539200000 | 8741.91 |
| 1691625600000 | 8842.44 |
| 1691712000000 | 8714.27 |
| 1691971200000 | 8673.47 |
| 1692057600000 | 8621.87 |
| 1692144000000 | 8589.65 |
| 1692230400000 | 8503.2099 |
| 1692316800000 | 8435.83 |
| 1692576000000 | 8451.62 |
| 1692662400000 | 8481.09 |
| 1692748800000 | 8507.93 |
| 1692835200000 | 8470.91 |
| 1692921600000 | 8414.1 |
| 1693180800000 | 8516.65 |
| 1693267200000 | 8617.01 |
| 1693353600000 | 8682.92 |
| 1693440000000 | 8611.4 |
| 1693526400000 | 8574.34 |
| 1693785600000 | 8554.62 |
| 1693872000000 | 8475.9 |
| 1693958400000 | 8426.99 |
| 1694044800000 | 8411.86 |
| 1694131200000 | 8436.7 |
| 1694390400000 | 8487.8799 |
| 1694476800000 | 8446.22 |
| 1694563200000 | 8437.04 |
| 1694649600000 | 8506 |
| 1694736000000 | 8522.26 |
| 1694995200000 | 8431.5 |
| 1695081600000 | 8440.14 |
| 1695168000000 | 8541.01 |
| 1695254400000 | 8388.45 |
| 1695340800000 | 8363.9 |
| 1695600000000 | 8252.22 |
| 1695686400000 | 8203.81 |
| 1695772800000 | 8135.01 |
| 1695859200000 | 8203.2099 |
| 1695945600000 | 8260.32 |
| STOXX Europe AC All Cap | STOXX World AC All Cap | |
|---|---|---|
| 2016 | 0.749664607018 | 8.6719176214092 |
| 2017 | 26.80738719115 | 24.631360376481 |
| 2018 | -14.936036270931 | -9.8223629559404 |
| 2019 | 25.814858868385 | 26.96563172368 |
| 2020 | 6.8385718602419 | 17.221114812242 |
| 2021 | 16.62404202825 | 17.718644393667 |
| 2022 | -17.772718975162 | -18.586221801128 |
| 2023 | 4.375042008827 | 7.4028120301987 |
Methodology
The STOXX Europe AC All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Europe. STOXX Europe AC All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169662678 | SWEUAR | .SWEUAR | |
| Gross Return EUR | CH1169662686 | SWEUAGR | .SWEUAGR | |
| Price EUR | CH1169662694 | SWEUAP | .SWEUAP | |
| Net Return USD | CH1169662645 | SWEUAV | .SWEUAV | |
| Gross Return USD | CH1169662652 | SWEUAGV | .SWEUAGV | |
| Price USD | CH1169662660 | SWEUAL | .SWEUAL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 2.912% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.699% |
| ASML HLDG | Technology | Netherlands | 2.260% |
| SHELL | Energy | UK | 2.039% |
| ASTRAZENECA | Health Care | UK | 1.809% |
| NOVARTIS | Health Care | Switzerland | 1.797% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.730% |
| ROCHE HLDG P | Health Care | Switzerland | 1.694% |
| TOTALENERGIES | Energy | France | 1.566% |
| HSBC | Banks | UK | 1.347% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.