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 | 16,516.7 | 12,500.4 | 6.0 | 0.8 | 419.9 | 0.0 | 3.4 | 0.0 | 3.1 |
| STOXX World AC All Cap | 95,650.5 | 80,122.8 | 5.7 | 0.4 | 2,893.6 | 0.0 | 3.6 | 0.0 | 4.8 |
Supersector weighting (top 10)
| Health Care | 14.7 |
|---|---|
| Industrial Goods and Services | 14.2 |
| Banks | 9.0 |
| Technology | 8.3 |
| Consumer Products and Services | 6.5 |
| Food, Beverage and Tobacco | 6.0 |
| Energy | 5.8 |
| Insurance | 5.2 |
| Financial Services | 4.1 |
| Construction and Materials | 4.1 |
Country weighting
| UK | 23.1 |
|---|---|
| France | 16.9 |
| Switzerland | 12.7 |
| Germany | 12.5 |
| Netherlands | 6.7 |
| Sweden | 5.7 |
| Denmark | 5.4 |
| Italy | 4.7 |
| Spain | 4.0 |
| Finland | 1.7 |
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 | -1.8 | 3.0 | 7.7 | 7.3 | 35.5 | N/A | N/A | 7.7 | 2.4 | 6.2 |
| STOXX World AC All Cap | -3.4 | 4.1 | 16.9 | 9.9 | 53.2 | N/A | N/A | 16.9 | 3.2 | 8.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe AC All Cap | N/A | N/A | 13.4 | 18.9 | 20.4 | N/A | N/A | 0.4 | 0.1 | 0.3 |
| STOXX World AC All Cap | N/A | N/A | 10.2 | 14.4 | 17.3 | N/A | N/A | 1.2 | 0.1 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe AC All Cap | 0.6 | 0.6 | 0.7 | 0.7 | 0.8 | 11.0 | 9.6 | 9.3 | 12.9 | 12.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe AC All Cap | 0.7 | 0.7 | 0.9 | 1.0 | 0.9 | 1.7 | -0.4 | -0.9 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of April 30, 2024
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 | 8.2 | 13.7 | 7.3 | 13.4 | 1.9 | 2.9 | 1.2 | 8.3 |
| STOXX World AC All Cap | -0.9 | 18.0 | 16.4 | 17.4 | 2.7 | 1.9 | 1.7 | 11.6 |
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 | 2658.76 |
| 947548800000 | 2657.15 |
| 947635200000 | 2648.07 |
| 947721600000 | 2662.56 |
| 947808000000 | 2690.62 |
| 948067200000 | 2697.88 |
| 948153600000 | 2644.08 |
| 948240000000 | 2637.52 |
| 948326400000 | 2636.9 |
| 948412800000 | 2616.39 |
| 948672000000 | 2610.6 |
| 948758400000 | 2568.14 |
| 948844800000 | 2592.45 |
| 948931200000 | 2600.54 |
| 949017600000 | 2558.1 |
| 949276800000 | 2506.63 |
| 949363200000 | 2538.04 |
| 949449600000 | 2576.94 |
| 949536000000 | 2637.23 |
| 949622400000 | 2622.04 |
| 949881600000 | 2596.66 |
| 949968000000 | 2670.59 |
| 950054400000 | 2688.12 |
| 950140800000 | 2664.88 |
| 950227200000 | 2654.22 |
| 950486400000 | 2623.47 |
| 950572800000 | 2589.45 |
| 950659200000 | 2623.03 |
| 950745600000 | 2650.78 |
| 950832000000 | 2641.69 |
| 951091200000 | 2616.41 |
| 951177600000 | 2648 |
| 951264000000 | 2680.29 |
| 951350400000 | 2675.16 |
| 951436800000 | 2677.18 |
| 951696000000 | 2627.28 |
| 951782400000 | 2646.3 |
| 951868800000 | 2696.47 |
| 951955200000 | 2730.87 |
| 952041600000 | 2747.9 |
| 952300800000 | 2774.41 |
| 952387200000 | 2732.61 |
| 952473600000 | 2707.66 |
| 952560000000 | 2757.91 |
| 952646400000 | 2766.02 |
| 952905600000 | 2715.79 |
| 952992000000 | 2705.69 |
| 953078400000 | 2656.38 |
| 953164800000 | 2699.62 |
| 953251200000 | 2718.9 |
| 953510400000 | 2746.75 |
| 953596800000 | 2726.88 |
| 953683200000 | 2711.19 |
| 953769600000 | 2723.41 |
| 953856000000 | 2785.91 |
| 954115200000 | 2767.24 |
| 954201600000 | 2766.22 |
| 954288000000 | 2727.26 |
| 954374400000 | 2669 |
| 954460800000 | 2678.99 |
| 954720000000 | 2627.72 |
| 954806400000 | 2633.57 |
| 954892800000 | 2588.57 |
| 954979200000 | 2646.87 |
| 955065600000 | 2676.1 |
| 955324800000 | 2680.24 |
| 955411200000 | 2623.09 |
| 955497600000 | 2612.77 |
| 955584000000 | 2611.59 |
| 955670400000 | 2543.61 |
| 955929600000 | 2495.53 |
| 956016000000 | 2514.14 |
| 956102400000 | 2522.83 |
| 956188800000 | 2538.68 |
| 956275200000 | 2538.71 |
| 956534400000 | 2533.32 |
| 956620800000 | 2532.49 |
| 956707200000 | 2539.27 |
| 956793600000 | 2491.78 |
| 956880000000 | 2534.8 |
| 957139200000 | 2539.47 |
| 957225600000 | 2576.73 |
| 957312000000 | 2496.97 |
| 957398400000 | 2488.8 |
| 957484800000 | 2508.79 |
| 957744000000 | 2491.73 |
| 957830400000 | 2467.43 |
| 957916800000 | 2441.04 |
| 958003200000 | 2462.03 |
| 958089600000 | 2507.85 |
| 958348800000 | 2492.43 |
| 958435200000 | 2515.62 |
| 958521600000 | 2451.28 |
| 958608000000 | 2454.91 |
| 958694400000 | 2380.04 |
| 958953600000 | 2361.81 |
| 959040000000 | 2380.29 |
| 959126400000 | 2365.88 |
| 959212800000 | 2415.04 |
| 959299200000 | 2450.84 |
| 959558400000 | 2464.31 |
| 959644800000 | 2510.18 |
| 959731200000 | 2523.86 |
| 959817600000 | 2554.99 |
| 959904000000 | 2649.14 |
| 960163200000 | 2636.33 |
| 960249600000 | 2649.69 |
| 960336000000 | 2643.33 |
| 960422400000 | 2625.87 |
| 960508800000 | 2618.93 |
| 960768000000 | 2624.33 |
| 960854400000 | 2631.95 |
| 960940800000 | 2648.11 |
| 961027200000 | 2626.75 |
| 961113600000 | 2641.4 |
| 961372800000 | 2625.4 |
| 961459200000 | 2633.88 |
| 961545600000 | 2587.04 |
| 961632000000 | 2564.32 |
| 961718400000 | 2542.36 |
| 961977600000 | 2545.3 |
| 962064000000 | 2552.07 |
| 962150400000 | 2550.87 |
| 962236800000 | 2510.26 |
| 962323200000 | 2547.32 |
| 962582400000 | 2578.71 |
| 962668800000 | 2574.67 |
| 962755200000 | 2571.42 |
| 962841600000 | 2577.86 |
| 962928000000 | 2608.35 |
| 963187200000 | 2607.1 |
| 963273600000 | 2597.28 |
| 963360000000 | 2588.87 |
| 963446400000 | 2586.98 |
| 963532800000 | 2597.56 |
| 963792000000 | 2607.57 |
| 963878400000 | 2575.99 |
| 963964800000 | 2563.29 |
| 964051200000 | 2595 |
| 964137600000 | 2572.56 |
| 964396800000 | 2571.07 |
| 964483200000 | 2579.83 |
| 964569600000 | 2582.16 |
| 964656000000 | 2530.41 |
| 964742400000 | 2492.86 |
| 965001600000 | 2513.99 |
| 965088000000 | 2499.9 |
| 965174400000 | 2487.3 |
| 965260800000 | 2437.06 |
| 965347200000 | 2465.02 |
| 965606400000 | 2488.79 |
| 965692800000 | 2472.76 |
| 965779200000 | 2487.52 |
| 965865600000 | 2497.49 |
| 965952000000 | 2492.07 |
| 966211200000 | 2514.09 |
| 966297600000 | 2534 |
| 966384000000 | 2545.64 |
| 966470400000 | 2531.77 |
| 966556800000 | 2514.35 |
| 966816000000 | 2499.59 |
| 966902400000 | 2488.5 |
| 966988800000 | 2488.27 |
| 967075200000 | 2492.12 |
| 967161600000 | 2499.45 |
| 967420800000 | 2500.65 |
| 967507200000 | 2483.12 |
| 967593600000 | 2473.62 |
| 967680000000 | 2475.23 |
| 967766400000 | 2551.78 |
| 968025600000 | 2569.55 |
| 968112000000 | 2526.97 |
| 968198400000 | 2466.03 |
| 968284800000 | 2475.81 |
| 968371200000 | 2418.97 |
| 968630400000 | 2392.71 |
| 968716800000 | 2394.66 |
| 968803200000 | 2365.21 |
| 968889600000 | 2390.98 |
| 968976000000 | 2352.81 |
| 969235200000 | 2330.1 |
| 969321600000 | 2324.96 |
| 969408000000 | 2291.25 |
| 969494400000 | 2290.16 |
| 969580800000 | 2327.36 |
| 969840000000 | 2351.22 |
| 969926400000 | 2347.67 |
| 970012800000 | 2355.88 |
| 970099200000 | 2347.39 |
| 970185600000 | 2356.91 |
| 970444800000 | 2361.13 |
| 970531200000 | 2366.33 |
| 970617600000 | 2351.46 |
| 970704000000 | 2347.76 |
| 970790400000 | 2336.57 |
| 971049600000 | 2288.05 |
| 971136000000 | 2299.66 |
| 971222400000 | 2246.93 |
| 971308800000 | 2249.26 |
| 971395200000 | 2237.43 |
| 971654400000 | 2247.27 |
| 971740800000 | 2233.45 |
| 971827200000 | 2180.42 |
| 971913600000 | 2240.34 |
| 972000000000 | 2253.12 |
| 972259200000 | 2249.25 |
| 972345600000 | 2298.61 |
| 972432000000 | 2248.75 |
| 972518400000 | 2241.02 |
| 972604800000 | 2286.08 |
| 972864000000 | 2293.76 |
| 972950400000 | 2327.11 |
| 973036800000 | 2359.92 |
| 973123200000 | 2353.31 |
| 973209600000 | 2370.5 |
| 973468800000 | 2351.97 |
| 973555200000 | 2352.4 |
| 973641600000 | 2333.4 |
| 973728000000 | 2338.35 |
| 973814400000 | 2301.86 |
| 974073600000 | 2264.23 |
| 974160000000 | 2313.53 |
| 974246400000 | 2319.39 |
| 974332800000 | 2302.06 |
| 974419200000 | 2285.78 |
| 974678400000 | 2247.86 |
| 974764800000 | 2245.15 |
| 974851200000 | 2193.3 |
| 974937600000 | 2195.54 |
| 975024000000 | 2224.86 |
| 975283200000 | 2268.39 |
| 975369600000 | 2243.74 |
| 975456000000 | 2242.47 |
| 975542400000 | 2230.53 |
| 975628800000 | 2272.36 |
| 975888000000 | 2268.26 |
| 975974400000 | 2311.59 |
| 976060800000 | 2328.01 |
| 976147200000 | 2315.63 |
| 976233600000 | 2321.51 |
| 976492800000 | 2342.77 |
| 976579200000 | 2335.47 |
| 976665600000 | 2320.72 |
| 976752000000 | 2317 |
| 976838400000 | 2293.99 |
| 977097600000 | 2303.49 |
| 977184000000 | 2316.18 |
| 977270400000 | 2283.84 |
| 977356800000 | 2276.83 |
| 977443200000 | 2300.99 |
| 977702400000 | 2360.05 |
| 977788800000 | 2424.29 |
| 977875200000 | 2517.93 |
| 977961600000 | 2528.76 |
| 978048000000 | 2550 |
| 978393600000 | 2547.5 |
| 978480000000 | 2475.21 |
| 978566400000 | 2559.87 |
| 978652800000 | 2567.12 |
| 978912000000 | 2533.79 |
| 978998400000 | 2497.5 |
| 979084800000 | 2480.03 |
| 979171200000 | 2536.6 |
| 979257600000 | 2545 |
| 979516800000 | 2529.57 |
| 979603200000 | 2494.82 |
| 979689600000 | 2534.3 |
| 979776000000 | 2550.02 |
| 979862400000 | 2527.52 |
| 980121600000 | 2537.61 |
| 980208000000 | 2531.79 |
| 980294400000 | 2519.26 |
| 980380800000 | 2521.73 |
| 980467200000 | 2526.03 |
| 980726400000 | 2515.29 |
| 980812800000 | 2535.02 |
| 980899200000 | 2556.19 |
| 980985600000 | 2554.13 |
| 981072000000 | 2522.76 |
| 981331200000 | 2530.97 |
| 981417600000 | 2522.87 |
| 981504000000 | 2493.51 |
| 981590400000 | 2462.89 |
| 981676800000 | 2445.2 |
| 981936000000 | 2480.72 |
| 982022400000 | 2457.82 |
| 982108800000 | 2430.09 |
| 982195200000 | 2428 |
| 982281600000 | 2399.85 |
| 982540800000 | 2409.09 |
| 982627200000 | 2367.08 |
| 982713600000 | 2342.53 |
| 982800000000 | 2319.64 |
| 982886400000 | 2312.76 |
| 983145600000 | 2314.27 |
| 983232000000 | 2332.06 |
| 983318400000 | 2337.17 |
| 983404800000 | 2338.95 |
| 983491200000 | 2346.11 |
| 983750400000 | 2362.78 |
| 983836800000 | 2399.82 |
| 983923200000 | 2392.6 |
| 984009600000 | 2389.55 |
| 984096000000 | 2363.7 |
| 984355200000 | 2302.09 |
| 984441600000 | 2246.6 |
| 984528000000 | 2198.57 |
| 984614400000 | 2206.22 |
| 984700800000 | 2153.27 |
| 984960000000 | 2141.48 |
| 985046400000 | 2187.53 |
| 985132800000 | 2126.22 |
| 985219200000 | 2020.51 |
| 985305600000 | 2072.63 |
| 985564800000 | 2148.98 |
| 985651200000 | 2187.53 |
| 985737600000 | 2149.29 |
| 985824000000 | 2132.03 |
| 985910400000 | 2136.77 |
| 986169600000 | 2131.09 |
| 986256000000 | 2097.43 |
| 986342400000 | 2121.35 |
| 986428800000 | 2157.39 |
| 986515200000 | 2163.78 |
| 986774400000 | 2184.25 |
| 986860800000 | 2204.9 |
| 986947200000 | 2215.8 |
| 987033600000 | 2224.65 |
| 987120000000 | 2217.9 |
| 987379200000 | 2218.79 |
| 987465600000 | 2191.53 |
| 987552000000 | 2237.94 |
| 987638400000 | 2278.28 |
| 987724800000 | 2278.13 |
| 987984000000 | 2247.79 |
| 988070400000 | 2250.86 |
| 988156800000 | 2254.72 |
| 988243200000 | 2275.68 |
| 988329600000 | 2290.84 |
| 988588800000 | 2302.5 |
| 988675200000 | 2306.03 |
| 988761600000 | 2302.73 |
| 988848000000 | 2257.59 |
| 988934400000 | 2285.16 |
| 989193600000 | 2287.23 |
| 989280000000 | 2270.99 |
| 989366400000 | 2263.26 |
| 989452800000 | 2346.79 |
| 989539200000 | 2350.58 |
| 989798400000 | 2306.4 |
| 989884800000 | 2343.34 |
| 989971200000 | 2361.67 |
| 990057600000 | 2381.62 |
| 990144000000 | 2397.12 |
| 990403200000 | 2401.12 |
| 990489600000 | 2386.44 |
| 990576000000 | 2346.45 |
| 990662400000 | 2349.33 |
| 990748800000 | 2344.06 |
| 991008000000 | 2343.98 |
| 991094400000 | 2324.52 |
| 991180800000 | 2299.01 |
| 991267200000 | 2279.17 |
| 991353600000 | 2279.98 |
| 991612800000 | 2283.48 |
| 991699200000 | 2318.25 |
| 991785600000 | 2291.06 |
| 991872000000 | 2295.39 |
| 991958400000 | 2288.27 |
| 992217600000 | 2250.22 |
| 992304000000 | 2219.06 |
| 992390400000 | 2247.43 |
| 992476800000 | 2240.08 |
| 992563200000 | 2223.15 |
| 992822400000 | 2202.03 |
| 992908800000 | 2193.98 |
| 992995200000 | 2185.6 |
| 993081600000 | 2189.85 |
| 993168000000 | 2196.92 |
| 993427200000 | 2206.92 |
| 993513600000 | 2174.62 |
| 993600000000 | 2178.95 |
| 993686400000 | 2168.56 |
| 993772800000 | 2196.33 |
| 994032000000 | 2218.95 |
| 994118400000 | 2194.32 |
| 994204800000 | 2175.35 |
| 994291200000 | 2137.77 |
| 994377600000 | 2118.3 |
| 994636800000 | 2115.38 |
| 994723200000 | 2115.91 |
| 994809600000 | 2093.99 |
| 994896000000 | 2111.8 |
| 994982400000 | 2124.29 |
| 995241600000 | 2113.2 |
| 995328000000 | 2102.37 |
| 995414400000 | 2112.69 |
| 995500800000 | 2143.49 |
| 995587200000 | 2126.16 |
| 995846400000 | 2125.89 |
| 995932800000 | 2107.95 |
| 996019200000 | 2091.98 |
| 996105600000 | 2102.54 |
| 996192000000 | 2135.76 |
| 996451200000 | 2154.87 |
| 996537600000 | 2177.73 |
| 996624000000 | 2201.78 |
| 996710400000 | 2208.95 |
| 996796800000 | 2195.64 |
| 997056000000 | 2185.44 |
| 997142400000 | 2175.19 |
| 997228800000 | 2157.1 |
| 997315200000 | 2144.94 |
| 997401600000 | 2134.8 |
| 997660800000 | 2148.89 |
| 997747200000 | 2187.96 |
| 997833600000 | 2194.16 |
| 997920000000 | 2177.03 |
| 998006400000 | 2151.49 |
| 998265600000 | 2144.59 |
| 998352000000 | 2170.55 |
| 998438400000 | 2168.82 |
| 998524800000 | 2170.14 |
| 998611200000 | 2196.06 |
| 998870400000 | 2197.69 |
| 998956800000 | 2177.5 |
| 999043200000 | 2168.79 |
| 999129600000 | 2144.82 |
| 999216000000 | 2138.37 |
| 999475200000 | 2109.16 |
| 999561600000 | 2094.56 |
| 999648000000 | 2118.71 |
| 999734400000 | 2108.24 |
| 999820800000 | 2075.91 |
| 1000080000000 | 2042.7 |
| 1000166400000 | 1952.9 |
| 1000252800000 | 1969.86 |
| 1000339200000 | 1993.17 |
| 1000425600000 | 1917.89 |
| 1000684800000 | 1960.63 |
| 1000771200000 | 1944.14 |
| 1000857600000 | 1911.29 |
| 1000944000000 | 1828.16 |
| 1001030400000 | 1758.73 |
| 1001289600000 | 1848.43 |
| 1001376000000 | 1885.8 |
| 1001462400000 | 1908 |
| 1001548800000 | 1923.14 |
| 1001635200000 | 1968.58 |
| 1001894400000 | 1938.86 |
| 1001980800000 | 1949.61 |
| 1002067200000 | 1958.6 |
| 1002153600000 | 2019.51 |
| 1002240000000 | 2016.82 |
| 1002499200000 | 2015.43 |
| 1002585600000 | 1997.78 |
| 1002672000000 | 2043.45 |
| 1002758400000 | 2052.61 |
| 1002844800000 | 2058.62 |
| 1003104000000 | 2017.76 |
| 1003190400000 | 2037.32 |
| 1003276800000 | 2070.13 |
| 1003363200000 | 2040.62 |
| 1003449600000 | 1998.29 |
| 1003708800000 | 2013 |
| 1003795200000 | 2056.6 |
| 1003881600000 | 2067.51 |
| 1003968000000 | 2034.19 |
| 1004054400000 | 2077.48 |
| 1004313600000 | 2063.75 |
| 1004400000000 | 2015.64 |
| 1004486400000 | 2036.73 |
| 1004572800000 | 2056.67 |
| 1004659200000 | 2111.69 |
| 1004918400000 | 2167.71 |
| 1005004800000 | 2168.05 |
| 1005091200000 | 2184.04 |
| 1005177600000 | 2214.81 |
| 1005264000000 | 2195.2 |
| 1005523200000 | 2151.69 |
| 1005609600000 | 2188.93 |
| 1005696000000 | 2195.54 |
| 1005782400000 | 2201.58 |
| 1005868800000 | 2221.05 |
| 1006128000000 | 2233.38 |
| 1006214400000 | 2213.88 |
| 1006300800000 | 2201.86 |
| 1006387200000 | 2216.54 |
| 1006473600000 | 2205.03 |
| 1006732800000 | 2214.54 |
| 1006819200000 | 2193.67 |
| 1006905600000 | 2178.22 |
| 1006992000000 | 2175.65 |
| 1007078400000 | 2194.45 |
| 1007337600000 | 2175.35 |
| 1007424000000 | 2199.93 |
| 1007510400000 | 2252.74 |
| 1007596800000 | 2281.36 |
| 1007683200000 | 2253.69 |
| 1007942400000 | 2216.7 |
| 1008028800000 | 2222.47 |
| 1008115200000 | 2216.49 |
| 1008201600000 | 2172.03 |
| 1008288000000 | 2179.52 |
| 1008547200000 | 2225.24 |
| 1008633600000 | 2223.92 |
| 1008720000000 | 2200.32 |
| 1008806400000 | 2183.62 |
| 1008892800000 | 2196.29 |
| 1009152000000 | 2194.18 |
| 1009238400000 | 2181.93 |
| 1009324800000 | 2192.58 |
| 1009411200000 | 2224.67 |
| 1009497600000 | 2239.8 |
| 1009756800000 | 2243.43 |
| 1009929600000 | 2254.95 |
| 1010016000000 | 2286.14 |
| 1010102400000 | 2289.46 |
| 1010361600000 | 2266.93 |
| 1010448000000 | 2244.3 |
| 1010534400000 | 2239.68 |
| 1010620800000 | 2220.1 |
| 1010707200000 | 2237.52 |
| 1010966400000 | 2194.24 |
| 1011052800000 | 2195.32 |
| 1011139200000 | 2163.89 |
| 1011225600000 | 2184.76 |
| 1011312000000 | 2185.53 |
| 1011571200000 | 2171.33 |
| 1011657600000 | 2176.21 |
| 1011744000000 | 2174.86 |
| 1011830400000 | 2200.32 |
| 1011916800000 | 2158.7 |
| 1012176000000 | 2169.14 |
| 1012262400000 | 2147.96 |
| 1012348800000 | 2119.7 |
| 1012435200000 | 2139.87 |
| 1012521600000 | 2151.6 |
| 1012780800000 | 2149.15 |
| 1012867200000 | 2106.14 |
| 1012953600000 | 2088.76 |
| 1013040000000 | 2110.27 |
| 1013126400000 | 2112.49 |
| 1013385600000 | 2141.42 |
| 1013472000000 | 2138.98 |
| 1013558400000 | 2142.94 |
| 1013644800000 | 2168.45 |
| 1013731200000 | 2148.35 |
| 1013990400000 | 2132.9 |
| 1014076800000 | 2108.51 |
| 1014163200000 | 2082.9 |
| 1014249600000 | 2099.42 |
| 1014336000000 | 2094.8 |
| 1014595200000 | 2106.7 |
| 1014681600000 | 2108.04 |
| 1014768000000 | 2143.2 |
| 1014854400000 | 2142.89 |
| 1014940800000 | 2157.77 |
| 1015200000000 | 2214.65 |
| 1015286400000 | 2207.83 |
| 1015372800000 | 2225.46 |
| 1015459200000 | 2252.83 |
| 1015545600000 | 2247.47 |
| 1015804800000 | 2239.25 |
| 1015891200000 | 2219.11 |
| 1015977600000 | 2222.34 |
| 1016064000000 | 2238.1 |
| 1016150400000 | 2255.59 |
| 1016409600000 | 2266.53 |
| 1016496000000 | 2273.11 |
| 1016582400000 | 2261.71 |
| 1016668800000 | 2253.5 |
| 1016755200000 | 2252.78 |
| 1017014400000 | 2238.67 |
| 1017100800000 | 2241.29 |
| 1017187200000 | 2237.95 |
| 1017273600000 | 2256.38 |
| 1017360000000 | 2258.11 |
| 1017619200000 | 2280.98 |
| 1017705600000 | 2263.11 |
| 1017792000000 | 2263.6 |
| 1017878400000 | 2239.72 |
| 1017964800000 | 2244.36 |
| 1018224000000 | 2203.78 |
| 1018310400000 | 2224.52 |
| 1018396800000 | 2242.13 |
| 1018483200000 | 2215.62 |
| 1018569600000 | 2218.58 |
| 1018828800000 | 2235.31 |
| 1018915200000 | 2273.87 |
| 1019001600000 | 2291.55 |
| 1019088000000 | 2278.45 |
| 1019174400000 | 2285.68 |
| 1019433600000 | 2265.61 |
| 1019520000000 | 2257.03 |
| 1019606400000 | 2259.13 |
| 1019692800000 | 2250.25 |
| 1019779200000 | 2249.59 |
| 1020038400000 | 2247.41 |
| 1020124800000 | 2252.83 |
| 1020211200000 | 2259.52 |
| 1020297600000 | 2251.2 |
| 1020384000000 | 2267.86 |
| 1020643200000 | 2264.09 |
| 1020729600000 | 2235 |
| 1020816000000 | 2260.31 |
| 1020902400000 | 2262.41 |
| 1020988800000 | 2249.07 |
| 1021248000000 | 2260.12 |
| 1021334400000 | 2267.93 |
| 1021420800000 | 2292.85 |
| 1021507200000 | 2289.28 |
| 1021593600000 | 2297.8 |
| 1021852800000 | 2289.85 |
| 1021939200000 | 2283.86 |
| 1022025600000 | 2265.9 |
| 1022112000000 | 2260.55 |
| 1022198400000 | 2258.42 |
| 1022457600000 | 2259.98 |
| 1022544000000 | 2254.23 |
| 1022630400000 | 2262.5 |
| 1022716800000 | 2243 |
| 1022803200000 | 2243.11 |
| 1023062400000 | 2244.23 |
| 1023148800000 | 2210.99 |
| 1023235200000 | 2196.03 |
| 1023321600000 | 2200.62 |
| 1023408000000 | 2168.68 |
| 1023667200000 | 2171.84 |
| 1023753600000 | 2199.68 |
| 1023840000000 | 2151.72 |
| 1023926400000 | 2123.65 |
| 1024012800000 | 2074.41 |
| 1024272000000 | 2133.92 |
| 1024358400000 | 2137.51 |
| 1024444800000 | 2113.88 |
| 1024531200000 | 2083 |
| 1024617600000 | 2092.12 |
| 1024876800000 | 2047.15 |
| 1024963200000 | 2100.88 |
| 1025049600000 | 2078.54 |
| 1025136000000 | 2104.08 |
| 1025222400000 | 2176.26 |
| 1025481600000 | 2179.01 |
| 1025568000000 | 2107.67 |
| 1025654400000 | 2045.69 |
| 1025740800000 | 2079.81 |
| 1025827200000 | 2144.7 |
| 1026086400000 | 2167.95 |
| 1026172800000 | 2154.94 |
| 1026259200000 | 2090.12 |
| 1026345600000 | 2017.25 |
| 1026432000000 | 2022.14 |
| 1026691200000 | 1955.76 |
| 1026777600000 | 1956.53 |
| 1026864000000 | 2018.03 |
| 1026950400000 | 2045.68 |
| 1027036800000 | 1964.76 |
| 1027296000000 | 1871.94 |
| 1027382400000 | 1803.06 |
| 1027468800000 | 1782.61 |
| 1027555200000 | 1860.45 |
| 1027641600000 | 1853.61 |
| 1027900800000 | 1937.41 |
| 1027987200000 | 1938.68 |
| 1028073600000 | 1937.8 |
| 1028160000000 | 1877.22 |
| 1028246400000 | 1878.02 |
| 1028505600000 | 1812.84 |
| 1028592000000 | 1850.88 |
| 1028678400000 | 1849.31 |
| 1028764800000 | 1897.55 |
| 1028851200000 | 1927.1 |
| 1029110400000 | 1904.23 |
| 1029196800000 | 1928.96 |
| 1029283200000 | 1887.28 |
| 1029369600000 | 1943.94 |
| 1029456000000 | 1955.04 |
| 1029715200000 | 1992.41 |
| 1029801600000 | 1969.87 |
| 1029888000000 | 1990.97 |
| 1029974400000 | 2006.07 |
| 1030060800000 | 1986.52 |
| 1030320000000 | 1972.27 |
| 1030406400000 | 2027.34 |
| 1030492800000 | 1951.05 |
| 1030579200000 | 1929.35 |
| 1030665600000 | 1941.81 |
| 1030924800000 | 1912.59 |
| 1031011200000 | 1864.7 |
| 1031097600000 | 1867.09 |
| 1031184000000 | 1855.26 |
| 1031270400000 | 1891.87 |
| 1031529600000 | 1861.25 |
| 1031616000000 | 1895.87 |
| 1031702400000 | 1931.19 |
| 1031788800000 | 1877.2 |
| 1031875200000 | 1826.96 |
| 1032134400000 | 1819.16 |
| 1032220800000 | 1808.65 |
| 1032307200000 | 1756.35 |
| 1032393600000 | 1738.68 |
| 1032480000000 | 1737.53 |
| 1032739200000 | 1677.37 |
| 1032825600000 | 1655.69 |
| 1032912000000 | 1672.52 |
| 1032998400000 | 1741.85 |
| 1033084800000 | 1746.24 |
| 1033344000000 | 1680.09 |
| 1033430400000 | 1698.3 |
| 1033516800000 | 1745.42 |
| 1033603200000 | 1724.44 |
| 1033689600000 | 1680.57 |
| 1033948800000 | 1662.75 |
| 1034035200000 | 1630.73 |
| 1034121600000 | 1638.37 |
| 1034208000000 | 1665.6 |
| 1034294400000 | 1744.15 |
| 1034553600000 | 1728.22 |
| 1034640000000 | 1814.64 |
| 1034726400000 | 1791.38 |
| 1034812800000 | 1829.96 |
| 1034899200000 | 1821.83 |
| 1035158400000 | 1828.94 |
| 1035244800000 | 1823.85 |
| 1035331200000 | 1770.33 |
| 1035417600000 | 1813.01 |
| 1035504000000 | 1801.4 |
| 1035763200000 | 1837.38 |
| 1035849600000 | 1768.28 |
| 1035936000000 | 1808.92 |
| 1036022400000 | 1842.88 |
| 1036108800000 | 1833.4 |
| 1036368000000 | 1896.66 |
| 1036454400000 | 1909.33 |
| 1036540800000 | 1889.83 |
| 1036627200000 | 1875.58 |
| 1036713600000 | 1864.32 |
| 1036972800000 | 1846.55 |
| 1037059200000 | 1872.06 |
| 1037145600000 | 1851.12 |
| 1037232000000 | 1880.17 |
| 1037318400000 | 1898.13 |
| 1037577600000 | 1915.36 |
| 1037664000000 | 1895.68 |
| 1037750400000 | 1891.11 |
| 1037836800000 | 1948.21 |
| 1037923200000 | 1944.96 |
| 1038182400000 | 1922.01 |
| 1038268800000 | 1885.37 |
| 1038355200000 | 1923.13 |
| 1038441600000 | 1942.73 |
| 1038528000000 | 1942.39 |
| 1038787200000 | 1948.31 |
| 1038873600000 | 1908.77 |
| 1038960000000 | 1905.51 |
| 1039046400000 | 1884.8 |
| 1039132800000 | 1891.42 |
| 1039392000000 | 1854.58 |
| 1039478400000 | 1857.05 |
| 1039564800000 | 1874.79 |
| 1039651200000 | 1864.78 |
| 1039737600000 | 1847.83 |
| 1039996800000 | 1894.16 |
| 1040083200000 | 1878.46 |
| 1040169600000 | 1841.84 |
| 1040256000000 | 1834.32 |
| 1040342400000 | 1852.74 |
| 1040601600000 | 1855.3 |
| 1040688000000 | 1861.08 |
| 1040774400000 | 1863.96 |
| 1040860800000 | 1871.71 |
| 1040947200000 | 1829.08 |
| 1041206400000 | 1853.6 |
| 1041292800000 | 1870.52 |
| 1041465600000 | 1899.35 |
| 1041552000000 | 1924.54 |
| 1041811200000 | 1934.96 |
| 1041897600000 | 1908.88 |
| 1041984000000 | 1898.63 |
| 1042070400000 | 1908.95 |
| 1042156800000 | 1924.51 |
| 1042416000000 | 1920.82 |
| 1042502400000 | 1932.13 |
| 1042588800000 | 1908.61 |
| 1042675200000 | 1915.24 |
| 1042761600000 | 1879.59 |
| 1043020800000 | 1861.53 |
| 1043107200000 | 1851.92 |
| 1043193600000 | 1821.39 |
| 1043280000000 | 1812.08 |
| 1043366400000 | 1810.6 |
| 1043625600000 | 1755.34 |
| 1043712000000 | 1752.38 |
| 1043798400000 | 1759.09 |
| 1043884800000 | 1793.92 |
| 1043971200000 | 1787.83 |
| 1044230400000 | 1819.76 |
| 1044316800000 | 1781.75 |
| 1044403200000 | 1798.33 |
| 1044489600000 | 1769.34 |
| 1044576000000 | 1753.61 |
| 1044835200000 | 1731.45 |
| 1044921600000 | 1767.97 |
| 1045008000000 | 1734.37 |
| 1045094400000 | 1743.32 |
| 1045180800000 | 1761.33 |
| 1045440000000 | 1781.89 |
| 1045526400000 | 1790.26 |
| 1045612800000 | 1762.27 |
| 1045699200000 | 1761.43 |
| 1045785600000 | 1766.42 |
| 1046044800000 | 1752.53 |
| 1046131200000 | 1699.46 |
| 1046217600000 | 1693.7 |
| 1046304000000 | 1699.5 |
| 1046390400000 | 1732.53 |
| 1046649600000 | 1749.18 |
| 1046736000000 | 1717.62 |
| 1046822400000 | 1714.16 |
| 1046908800000 | 1700.46 |
| 1046995200000 | 1672.07 |
| 1047254400000 | 1641.19 |
| 1047340800000 | 1639.82 |
| 1047427200000 | 1587.72 |
| 1047513600000 | 1642.39 |
| 1047600000000 | 1695.63 |
| 1047859200000 | 1724.02 |
| 1047945600000 | 1732.83 |
| 1048032000000 | 1745.5 |
| 1048118400000 | 1744.11 |
| 1048204800000 | 1785.5 |
| 1048464000000 | 1734.15 |
| 1048550400000 | 1752.39 |
| 1048636800000 | 1758.59 |
| 1048723200000 | 1729.46 |
| 1048809600000 | 1739.38 |
| 1049068800000 | 1702.08 |
| 1049155200000 | 1721.75 |
| 1049241600000 | 1755.26 |
| 1049328000000 | 1768.02 |
| 1049414400000 | 1788.57 |
| 1049673600000 | 1831.46 |
| 1049760000000 | 1812.45 |
| 1049846400000 | 1823.21 |
| 1049932800000 | 1797.79 |
| 1050019200000 | 1808.28 |
| 1050278400000 | 1827.45 |
| 1050364800000 | 1861.64 |
| 1050451200000 | 1862.14 |
| 1050537600000 | 1868.86 |
| 1050624000000 | 1868.91 |
| 1050883200000 | 1866.38 |
| 1050969600000 | 1894.06 |
| 1051056000000 | 1923.96 |
| 1051142400000 | 1906.14 |
| 1051228800000 | 1886.96 |
| 1051488000000 | 1919.64 |
| 1051574400000 | 1924.2 |
| 1051660800000 | 1941.29 |
| 1051747200000 | 1945.44 |
| 1051833600000 | 1954.35 |
| 1052092800000 | 1977.16 |
| 1052179200000 | 2017.94 |
| 1052265600000 | 1997 |
| 1052352000000 | 1970.31 |
| 1052438400000 | 1985.91 |
| 1052697600000 | 1999.68 |
| 1052784000000 | 2000.02 |
| 1052870400000 | 2000.32 |
| 1052956800000 | 2009.82 |
| 1053043200000 | 2039.56 |
| 1053302400000 | 1995.31 |
| 1053388800000 | 2009.96 |
| 1053475200000 | 1987.11 |
| 1053561600000 | 2018.64 |
| 1053648000000 | 2026.26 |
| 1053907200000 | 2027.37 |
| 1053993600000 | 2036.17 |
| 1054080000000 | 2067.74 |
| 1054166400000 | 2092.71 |
| 1054252800000 | 2075.34 |
| 1054512000000 | 2112.74 |
| 1054598400000 | 2094.09 |
| 1054684800000 | 2104.54 |
| 1054771200000 | 2124.79 |
| 1054857600000 | 2145.9 |
| 1055116800000 | 2126.26 |
| 1055203200000 | 2123.89 |
| 1055289600000 | 2162.4 |
| 1055376000000 | 2178.22 |
| 1055462400000 | 2168.81 |
| 1055721600000 | 2196.64 |
| 1055808000000 | 2216.1 |
| 1055894400000 | 2206.71 |
| 1055980800000 | 2180.83 |
| 1056067200000 | 2169.85 |
| 1056326400000 | 2131.95 |
| 1056412800000 | 2111.9 |
| 1056499200000 | 2132.4 |
| 1056585600000 | 2104.57 |
| 1056672000000 | 2107.92 |
| 1056931200000 | 2097.82 |
| 1057017600000 | 2074.8 |
| 1057104000000 | 2105.3 |
| 1057190400000 | 2109.16 |
| 1057276800000 | 2104.7 |
| 1057536000000 | 2121.93 |
| 1057622400000 | 2117.05 |
| 1057708800000 | 2109.58 |
| 1057795200000 | 2096.01 |
| 1057881600000 | 2102.55 |
| 1058140800000 | 2125.77 |
| 1058227200000 | 2095.82 |
| 1058313600000 | 2082.49 |
| 1058400000000 | 2061.4 |
| 1058486400000 | 2076.74 |
| 1058745600000 | 2078.97 |
| 1058832000000 | 2083.9 |
| 1058918400000 | 2106.44 |
| 1059004800000 | 2141.78 |
| 1059091200000 | 2137.65 |
| 1059350400000 | 2160.25 |
| 1059436800000 | 2146.57 |
| 1059523200000 | 2140.95 |
| 1059609600000 | 2141.09 |
| 1059696000000 | 2123.48 |
| 1059955200000 | 2127.24 |
| 1060041600000 | 2143.7 |
| 1060128000000 | 2111.32 |
| 1060214400000 | 2121.05 |
| 1060300800000 | 2124.25 |
| 1060560000000 | 2141.93 |
| 1060646400000 | 2145.06 |
| 1060732800000 | 2155.37 |
| 1060819200000 | 2172.09 |
| 1060905600000 | 2178.04 |
| 1061164800000 | 2178.14 |
| 1061251200000 | 2177.85 |
| 1061337600000 | 2169.87 |
| 1061424000000 | 2154.98 |
| 1061510400000 | 2155.89 |
| 1061769600000 | 2139.9 |
| 1061856000000 | 2119.22 |
| 1061942400000 | 2135.39 |
| 1062028800000 | 2143.48 |
| 1062115200000 | 2144.21 |
| 1062374400000 | 2170.13 |
| 1062460800000 | 2152.39 |
| 1062547200000 | 2191.18 |
| 1062633600000 | 2199.58 |
| 1062720000000 | 2220.08 |
| 1062979200000 | 2228.45 |
| 1063065600000 | 2229.46 |
| 1063152000000 | 2207.96 |
| 1063238400000 | 2210.49 |
| 1063324800000 | 2218.98 |
| 1063584000000 | 2226.69 |
| 1063670400000 | 2226.62 |
| 1063756800000 | 2255.54 |
| 1063843200000 | 2266.96 |
| 1063929600000 | 2273.2 |
| 1064188800000 | 2253.35 |
| 1064275200000 | 2242.85 |
| 1064361600000 | 2249.4 |
| 1064448000000 | 2230.39 |
| 1064534400000 | 2212.53 |
| 1064793600000 | 2223.4 |
| 1064880000000 | 2197.97 |
| 1064966400000 | 2240.42 |
| 1065052800000 | 2250.83 |
| 1065139200000 | 2282.37 |
| 1065398400000 | 2299.01 |
| 1065484800000 | 2294.15 |
| 1065571200000 | 2304.71 |
| 1065657600000 | 2327.6 |
| 1065744000000 | 2331.53 |
| 1066003200000 | 2348.63 |
| 1066089600000 | 2348.38 |
| 1066176000000 | 2353.31 |
| 1066262400000 | 2344.79 |
| 1066348800000 | 2346.53 |
| 1066608000000 | 2344.51 |
| 1066694400000 | 2349.97 |
| 1066780800000 | 2337.98 |
| 1066867200000 | 2315.17 |
| 1066953600000 | 2318.83 |
| 1067212800000 | 2325.39 |
| 1067299200000 | 2335.36 |
| 1067385600000 | 2341.15 |
| 1067472000000 | 2349.85 |
| 1067558400000 | 2344.13 |
| 1067817600000 | 2356.76 |
| 1067904000000 | 2355.55 |
| 1067990400000 | 2333.8 |
| 1068076800000 | 2336.54 |
| 1068163200000 | 2374.35 |
| 1068422400000 | 2354.01 |
| 1068508800000 | 2348.13 |
| 1068595200000 | 2374.99 |
| 1068681600000 | 2400.02 |
| 1068768000000 | 2421.46 |
| 1069027200000 | 2379.33 |
| 1069113600000 | 2403.25 |
| 1069200000000 | 2385.15 |
| 1069286400000 | 2384.45 |
| 1069372800000 | 2394.34 |
| 1069632000000 | 2408.72 |
| 1069718400000 | 2414.99 |
| 1069804800000 | 2435.56 |
| 1069891200000 | 2439.38 |
| 1069977600000 | 2448.75 |
| 1070236800000 | 2480.66 |
| 1070323200000 | 2493.55 |
| 1070409600000 | 2512.05 |
| 1070496000000 | 2501.05 |
| 1070582400000 | 2502.3 |
| 1070841600000 | 2503.73 |
| 1070928000000 | 2522.24 |
| 1071014400000 | 2502.03 |
| 1071100800000 | 2503.62 |
| 1071187200000 | 2521.13 |
| 1071446400000 | 2533.4 |
| 1071532800000 | 2529.79 |
| 1071619200000 | 2539.67 |
| 1071705600000 | 2565.06 |
| 1071792000000 | 2564.5 |
| 1072051200000 | 2565.14 |
| 1072137600000 | 2576.54 |
| 1072224000000 | 2591.77 |
| 1072310400000 | 2591.28 |
| 1072396800000 | 2586.41 |
| 1072656000000 | 2606.77 |
| 1072742400000 | 2623.73 |
| 1072828800000 | 2643.96 |
| 1073001600000 | 2672.91 |
| 1073260800000 | 2702.65 |
| 1073347200000 | 2715.1 |
| 1073433600000 | 2690.66 |
| 1073520000000 | 2729.7 |
| 1073606400000 | 2743.83 |
| 1073865600000 | 2726.68 |
| 1073952000000 | 2731.84 |
| 1074038400000 | 2732.08 |
| 1074124800000 | 2719.65 |
| 1074211200000 | 2702.52 |
| 1074470400000 | 2705.43 |
| 1074556800000 | 2739.71 |
| 1074643200000 | 2762.89 |
| 1074729600000 | 2781.01 |
| 1074816000000 | 2765.31 |
| 1075075200000 | 2731.43 |
| 1075161600000 | 2757.5 |
| 1075248000000 | 2748.47 |
| 1075334400000 | 2695.61 |
| 1075420800000 | 2695.65 |
| 1075680000000 | 2700.66 |
| 1075766400000 | 2719.08 |
| 1075852800000 | 2705.97 |
| 1075939200000 | 2713.57 |
| 1076025600000 | 2755.16 |
| 1076284800000 | 2783.16 |
| 1076371200000 | 2787.72 |
| 1076457600000 | 2791.11 |
| 1076544000000 | 2823.14 |
| 1076630400000 | 2811.71 |
| 1076889600000 | 2818.95 |
| 1076976000000 | 2851.82 |
| 1077062400000 | 2854.47 |
| 1077148800000 | 2854.47 |
| 1077235200000 | 2815.35 |
| 1077494400000 | 2816.66 |
| 1077580800000 | 2813.67 |
| 1077667200000 | 2800.48 |
| 1077753600000 | 2776.83 |
| 1077840000000 | 2778.27 |
| 1078099200000 | 2810.83 |
| 1078185600000 | 2793.89 |
| 1078272000000 | 2748.27 |
| 1078358400000 | 2774.27 |
| 1078444800000 | 2818.37 |
| 1078704000000 | 2817.78 |
| 1078790400000 | 2798.87 |
| 1078876800000 | 2751.15 |
| 1078963200000 | 2684.51 |
| 1079049600000 | 2679.5 |
| 1079308800000 | 2637.36 |
| 1079395200000 | 2675.16 |
| 1079481600000 | 2686.39 |
| 1079568000000 | 2686.84 |
| 1079654400000 | 2691.53 |
| 1079913600000 | 2648.48 |
| 1080000000000 | 2642.38 |
| 1080086400000 | 2618.44 |
| 1080172800000 | 2643.32 |
| 1080259200000 | 2633.17 |
| 1080518400000 | 2673.71 |
| 1080604800000 | 2679.28 |
| 1080691200000 | 2698.49 |
| 1080777600000 | 2745.37 |
| 1080864000000 | 2743.51 |
| 1081123200000 | 2730.81 |
| 1081209600000 | 2727.45 |
| 1081296000000 | 2748.22 |
| 1081382400000 | 2746.64 |
| 1081468800000 | 2746.8 |
| 1081728000000 | 2741.38 |
| 1081814400000 | 2723.81 |
| 1081900800000 | 2684.37 |
| 1081987200000 | 2684.02 |
| 1082073600000 | 2719.98 |
| 1082332800000 | 2726.55 |
| 1082419200000 | 2719.59 |
| 1082505600000 | 2682.72 |
| 1082592000000 | 2694.17 |
| 1082678400000 | 2697.62 |
| 1082937600000 | 2714.17 |
| 1083024000000 | 2723.45 |
| 1083110400000 | 2674.81 |
| 1083196800000 | 2670.97 |
| 1083283200000 | 2658.46 |
| 1083542400000 | 2666.03 |
| 1083628800000 | 2705.4 |
| 1083715200000 | 2726.92 |
| 1083801600000 | 2679.84 |
| 1083888000000 | 2642.53 |
| 1084147200000 | 2562.13 |
| 1084233600000 | 2577.34 |
| 1084320000000 | 2573.56 |
| 1084406400000 | 2585.55 |
| 1084492800000 | 2573.82 |
| 1084752000000 | 2566.89 |
| 1084838400000 | 2579.12 |
| 1084924800000 | 2639.62 |
| 1085011200000 | 2601.11 |
| 1085097600000 | 2619.29 |
| 1085356800000 | 2625.25 |
| 1085443200000 | 2639.44 |
| 1085529600000 | 2661.49 |
| 1085616000000 | 2711.69 |
| 1085702400000 | 2691.6 |
| 1085961600000 | 2695.89 |
| 1086048000000 | 2679.65 |
| 1086134400000 | 2703.23 |
| 1086220800000 | 2706.49 |
| 1086307200000 | 2725.49 |
| 1086566400000 | 2759.96 |
| 1086652800000 | 2757.58 |
| 1086739200000 | 2720.97 |
| 1086825600000 | 2724.96 |
| 1086912000000 | 2703.59 |
| 1087171200000 | 2682.14 |
| 1087257600000 | 2699.14 |
| 1087344000000 | 2709.46 |
| 1087430400000 | 2721.12 |
| 1087516800000 | 2743.66 |
| 1087776000000 | 2736.09 |
| 1087862400000 | 2708.49 |
| 1087948800000 | 2717.42 |
| 1088035200000 | 2747.05 |
| 1088121600000 | 2739.03 |
| 1088380800000 | 2767.99 |
| 1088467200000 | 2739.24 |
| 1088553600000 | 2735.12 |
| 1088640000000 | 2724.53 |
| 1088726400000 | 2738.53 |
| 1088985600000 | 2731.08 |
| 1089072000000 | 2716.64 |
| 1089158400000 | 2733.34 |
| 1089244800000 | 2748.2 |
| 1089331200000 | 2743.7 |
| 1089590400000 | 2738.26 |
| 1089676800000 | 2725.83 |
| 1089763200000 | 2734.34 |
| 1089849600000 | 2703.06 |
| 1089936000000 | 2725.45 |
| 1090195200000 | 2707.87 |
| 1090281600000 | 2700.76 |
| 1090368000000 | 2693.43 |
| 1090454400000 | 2663.74 |
| 1090540800000 | 2638.43 |
| 1090800000000 | 2622.6 |
| 1090886400000 | 2626.16 |
| 1090972800000 | 2626.79 |
| 1091059200000 | 2662.39 |
| 1091145600000 | 2661.76 |
| 1091404800000 | 2658.68 |
| 1091491200000 | 2671.12 |
| 1091577600000 | 2649.67 |
| 1091664000000 | 2652.72 |
| 1091750400000 | 2641.07 |
| 1092009600000 | 2618.48 |
| 1092096000000 | 2645.57 |
| 1092182400000 | 2605.54 |
| 1092268800000 | 2605.75 |
| 1092355200000 | 2623.57 |
| 1092614400000 | 2645.38 |
| 1092700800000 | 2647.59 |
| 1092787200000 | 2641.14 |
| 1092873600000 | 2661.18 |
| 1092960000000 | 2647.7 |
| 1093219200000 | 2656.71 |
| 1093305600000 | 2636.25 |
| 1093392000000 | 2639.18 |
| 1093478400000 | 2658.38 |
| 1093564800000 | 2666.85 |
| 1093824000000 | 2664.55 |
| 1093910400000 | 2665.13 |
| 1093996800000 | 2686.53 |
| 1094083200000 | 2693.28 |
| 1094169600000 | 2691.35 |
| 1094428800000 | 2706.18 |
| 1094515200000 | 2705.43 |
| 1094601600000 | 2716.37 |
| 1094688000000 | 2709.49 |
| 1094774400000 | 2747.41 |
| 1095033600000 | 2758.91 |
| 1095120000000 | 2760.01 |
| 1095206400000 | 2725.01 |
| 1095292800000 | 2734.54 |
| 1095379200000 | 2754.18 |
| 1095638400000 | 2740.46 |
| 1095724800000 | 2777.76 |
| 1095811200000 | 2761.25 |
| 1095897600000 | 2755.62 |
| 1095984000000 | 2757.54 |
| 1096243200000 | 2746.53 |
| 1096329600000 | 2763.32 |
| 1096416000000 | 2774.29 |
| 1096502400000 | 2779.76 |
| 1096588800000 | 2820.45 |
| 1096848000000 | 2818.2 |
| 1096934400000 | 2832.59 |
| 1097020800000 | 2831.49 |
| 1097107200000 | 2828.35 |
| 1097193600000 | 2845.53 |
| 1097452800000 | 2834.73 |
| 1097539200000 | 2794.17 |
| 1097625600000 | 2792.63 |
| 1097712000000 | 2801.53 |
| 1097798400000 | 2815.84 |
| 1098057600000 | 2816.54 |
| 1098144000000 | 2842.82 |
| 1098230400000 | 2833.08 |
| 1098316800000 | 2850.33 |
| 1098403200000 | 2855.04 |
| 1098662400000 | 2841.67 |
| 1098748800000 | 2850.79 |
| 1098835200000 | 2882.51 |
| 1098921600000 | 2890.45 |
| 1099008000000 | 2881.28 |
| 1099267200000 | 2909.32 |
| 1099353600000 | 2926.07 |
| 1099440000000 | 2959.36 |
| 1099526400000 | 2969.66 |
| 1099612800000 | 2993.04 |
| 1099872000000 | 2998 |
| 1099958400000 | 2988.89 |
| 1100044800000 | 2996.14 |
| 1100131200000 | 3017.04 |
| 1100217600000 | 3035.67 |
| 1100476800000 | 3034.73 |
| 1100563200000 | 3024.08 |
| 1100649600000 | 3062.56 |
| 1100736000000 | 3057.25 |
| 1100822400000 | 3049.91 |
| 1101081600000 | 3031.27 |
| 1101168000000 | 3047.58 |
| 1101254400000 | 3062.89 |
| 1101340800000 | 3100.5 |
| 1101427200000 | 3100.47 |
| 1101686400000 | 3103.21 |
| 1101772800000 | 3091.98 |
| 1101859200000 | 3129.07 |
| 1101945600000 | 3134.66 |
| 1102032000000 | 3150.95 |
| 1102291200000 | 3150.44 |
| 1102377600000 | 3162.87 |
| 1102464000000 | 3117.11 |
| 1102550400000 | 3090.7 |
| 1102636800000 | 3094.71 |
| 1102896000000 | 3135.09 |
| 1102982400000 | 3137.91 |
| 1103068800000 | 3169.88 |
| 1103155200000 | 3151.06 |
| 1103241600000 | 3120.24 |
| 1103500800000 | 3171.76 |
| 1103587200000 | 3156.03 |
| 1103673600000 | 3175.35 |
| 1103760000000 | 3203.78 |
| 1103846400000 | 3215.43 |
| 1104105600000 | 3231.53 |
| 1104192000000 | 3229.79 |
| 1104278400000 | 3225.83 |
| 1104364800000 | 3237.72 |
| 1104451200000 | 3230.16 |
| 1104710400000 | 3218.83 |
| 1104796800000 | 3191.14 |
| 1104883200000 | 3165.44 |
| 1104969600000 | 3154.96 |
| 1105056000000 | 3147.91 |
| 1105315200000 | 3158.92 |
| 1105401600000 | 3150.16 |
| 1105488000000 | 3160.42 |
| 1105574400000 | 3152.45 |
| 1105660800000 | 3143.34 |
| 1105920000000 | 3153.8 |
| 1106006400000 | 3141.71 |
| 1106092800000 | 3151.66 |
| 1106179200000 | 3119.03 |
| 1106265600000 | 3126.64 |
| 1106524800000 | 3135.31 |
| 1106611200000 | 3135.71 |
| 1106697600000 | 3164.74 |
| 1106784000000 | 3170.24 |
| 1106870400000 | 3154.09 |
| 1107129600000 | 3181.4 |
| 1107216000000 | 3198.86 |
| 1107302400000 | 3215.17 |
| 1107388800000 | 3195.85 |
| 1107475200000 | 3222.12 |
| 1107734400000 | 3211.99 |
| 1107820800000 | 3202.26 |
| 1107907200000 | 3203.56 |
| 1107993600000 | 3225.7 |
| 1108080000000 | 3249.82 |
| 1108339200000 | 3278.04 |
| 1108425600000 | 3291.68 |
| 1108512000000 | 3277.51 |
| 1108598400000 | 3300.87 |
| 1108684800000 | 3305.15 |
| 1108944000000 | 3301.31 |
| 1109030400000 | 3315.36 |
| 1109116800000 | 3293.45 |
| 1109203200000 | 3297.4 |
| 1109289600000 | 3331.95 |
| 1109548800000 | 3344.64 |
| 1109635200000 | 3344.96 |
| 1109721600000 | 3324.36 |
| 1109808000000 | 3328.24 |
| 1109894400000 | 3380.13 |
| 1110153600000 | 3365.41 |
| 1110240000000 | 3385.28 |
| 1110326400000 | 3372.68 |
| 1110412800000 | 3357.21 |
| 1110499200000 | 3377.53 |
| 1110758400000 | 3347.84 |
| 1110844800000 | 3358.22 |
| 1110931200000 | 3342.8 |
| 1111017600000 | 3330.1 |
| 1111104000000 | 3314.91 |
| 1111363200000 | 3280.31 |
| 1111449600000 | 3293 |
| 1111536000000 | 3232.45 |
| 1111622400000 | 3242.55 |
| 1111708800000 | 3243.9 |
| 1111968000000 | 3224.36 |
| 1112054400000 | 3235.27 |
| 1112140800000 | 3238.49 |
| 1112227200000 | 3251.34 |
| 1112313600000 | 3260.37 |
| 1112572800000 | 3211.14 |
| 1112659200000 | 3241.53 |
| 1112745600000 | 3259.77 |
| 1112832000000 | 3282.43 |
| 1112918400000 | 3276.8 |
| 1113177600000 | 3299.46 |
| 1113264000000 | 3270.26 |
| 1113350400000 | 3289.66 |
| 1113436800000 | 3256.99 |
| 1113523200000 | 3236.64 |
| 1113782400000 | 3198.99 |
| 1113868800000 | 3227.08 |
| 1113955200000 | 3221.48 |
| 1114041600000 | 3227.59 |
| 1114128000000 | 3246.7 |
| 1114387200000 | 3236.03 |
| 1114473600000 | 3218.91 |
| 1114560000000 | 3177.82 |
| 1114646400000 | 3161.22 |
| 1114732800000 | 3165.54 |
| 1114992000000 | 3159.79 |
| 1115078400000 | 3185.08 |
| 1115164800000 | 3218.78 |
| 1115251200000 | 3233.65 |
| 1115337600000 | 3222.86 |
| 1115596800000 | 3208.36 |
| 1115683200000 | 3198.17 |
| 1115769600000 | 3178.28 |
| 1115856000000 | 3173.55 |
| 1115942400000 | 3158.16 |
| 1116201600000 | 3138.7 |
| 1116288000000 | 3146.56 |
| 1116374400000 | 3183.21 |
| 1116460800000 | 3194.03 |
| 1116547200000 | 3178.85 |
| 1116806400000 | 3201.59 |
| 1116892800000 | 3202.35 |
| 1116979200000 | 3203.14 |
| 1117065600000 | 3207.5 |
| 1117152000000 | 3212.31 |
| 1117411200000 | 3211.18 |
| 1117497600000 | 3181.04 |
| 1117584000000 | 3200.37 |
| 1117670400000 | 3206.97 |
| 1117756800000 | 3199.41 |
| 1118016000000 | 3192.49 |
| 1118102400000 | 3225.93 |
| 1118188800000 | 3235 |
| 1118275200000 | 3200.45 |
| 1118361600000 | 3201.93 |
| 1118620800000 | 3191.86 |
| 1118707200000 | 3198.55 |
| 1118793600000 | 3204.14 |
| 1118880000000 | 3215.03 |
| 1118966400000 | 3256.95 |
| 1119225600000 | 3233.2 |
| 1119312000000 | 3247.46 |
| 1119398400000 | 3251.98 |
| 1119484800000 | 3243.95 |
| 1119571200000 | 3227.34 |
| 1119830400000 | 3214.39 |
| 1119916800000 | 3217.96 |
| 1120003200000 | 3225.38 |
| 1120089600000 | 3226.73 |
| 1120176000000 | 3216.18 |
| 1120435200000 | 3206.89 |
| 1120521600000 | 3200.07 |
| 1120608000000 | 3226.04 |
| 1120694400000 | 3175.97 |
| 1120780800000 | 3215.39 |
| 1121040000000 | 3270.38 |
| 1121126400000 | 3294.33 |
| 1121212800000 | 3284.81 |
| 1121299200000 | 3302.09 |
| 1121385600000 | 3279.93 |
| 1121644800000 | 3276.67 |
| 1121731200000 | 3273.22 |
| 1121817600000 | 3273.34 |
| 1121904000000 | 3306.86 |
| 1121990400000 | 3308.88 |
| 1122249600000 | 3309.41 |
| 1122336000000 | 3299.41 |
| 1122422400000 | 3316.01 |
| 1122508800000 | 3346.14 |
| 1122595200000 | 3362.33 |
| 1122854400000 | 3382.86 |
| 1122940800000 | 3408.22 |
| 1123027200000 | 3435.68 |
| 1123113600000 | 3427.09 |
| 1123200000000 | 3406.46 |
| 1123459200000 | 3435.36 |
| 1123545600000 | 3449.97 |
| 1123632000000 | 3490.05 |
| 1123718400000 | 3493.33 |
| 1123804800000 | 3482.69 |
| 1124064000000 | 3464.03 |
| 1124150400000 | 3448.42 |
| 1124236800000 | 3435.3 |
| 1124323200000 | 3389.4 |
| 1124409600000 | 3412.31 |
| 1124668800000 | 3440.18 |
| 1124755200000 | 3414.24 |
| 1124841600000 | 3412.72 |
| 1124928000000 | 3400.72 |
| 1125014400000 | 3393.79 |
| 1125273600000 | 3386.03 |
| 1125360000000 | 3365.75 |
| 1125446400000 | 3422.57 |
| 1125532800000 | 3494.66 |
| 1125619200000 | 3516.83 |
| 1125878400000 | 3525.86 |
| 1125964800000 | 3542.25 |
| 1126051200000 | 3545.6 |
| 1126137600000 | 3533.37 |
| 1126224000000 | 3551.93 |
| 1126483200000 | 3520.41 |
| 1126569600000 | 3494.14 |
| 1126656000000 | 3514.3 |
| 1126742400000 | 3493.08 |
| 1126828800000 | 3514.55 |
| 1127088000000 | 3506.46 |
| 1127174400000 | 3517.47 |
| 1127260800000 | 3500.84 |
| 1127347200000 | 3465.04 |
| 1127433600000 | 3459.06 |
| 1127692800000 | 3486.76 |
| 1127779200000 | 3471.9 |
| 1127865600000 | 3499.37 |
| 1127952000000 | 3489.95 |
| 1128038400000 | 3517.12 |
| 1128297600000 | 3505 |
| 1128384000000 | 3524.29 |
| 1128470400000 | 3490.89 |
| 1128556800000 | 3487.53 |
| 1128643200000 | 3466.98 |
| 1128902400000 | 3458.81 |
| 1128988800000 | 3455.81 |
| 1129075200000 | 3437.39 |
| 1129161600000 | 3371.08 |
| 1129248000000 | 3410.3 |
| 1129507200000 | 3399.45 |
| 1129593600000 | 3364.56 |
| 1129680000000 | 3317.77 |
| 1129766400000 | 3333.7 |
| 1129852800000 | 3328.17 |
| 1130112000000 | 3359.65 |
| 1130198400000 | 3383.96 |
| 1130284800000 | 3391.85 |
| 1130371200000 | 3363.64 |
| 1130457600000 | 3355.95 |
| 1130716800000 | 3401.2 |
| 1130803200000 | 3408.78 |
| 1130889600000 | 3446.15 |
| 1130976000000 | 3479.27 |
| 1131062400000 | 3422.05 |
| 1131321600000 | 3428.82 |
| 1131408000000 | 3419.61 |
| 1131494400000 | 3410.83 |
| 1131580800000 | 3415.61 |
| 1131667200000 | 3436.42 |
| 1131926400000 | 3437.66 |
| 1132012800000 | 3418.54 |
| 1132099200000 | 3391.49 |
| 1132185600000 | 3426.71 |
| 1132272000000 | 3440.68 |
| 1132531200000 | 3460.71 |
| 1132617600000 | 3455.67 |
| 1132704000000 | 3493.99 |
| 1132790400000 | 3487.93 |
| 1132876800000 | 3482.61 |
| 1133136000000 | 3479.23 |
| 1133222400000 | 3477.78 |
| 1133308800000 | 3471.07 |
| 1133395200000 | 3503.29 |
| 1133481600000 | 3525.08 |
| 1133740800000 | 3532.92 |
| 1133827200000 | 3554.72 |
| 1133913600000 | 3537.46 |
| 1134000000000 | 3567.88 |
| 1134086400000 | 3569.93 |
| 1134345600000 | 3607.08 |
| 1134432000000 | 3604.6 |
| 1134518400000 | 3623.77 |
| 1134604800000 | 3592.41 |
| 1134691200000 | 3632.99 |
| 1134950400000 | 3626.97 |
| 1135036800000 | 3609.01 |
| 1135123200000 | 3604.88 |
| 1135209600000 | 3614.94 |
| 1135296000000 | 3618.02 |
| 1135555200000 | 3618.01 |
| 1135641600000 | 3626.06 |
| 1135728000000 | 3636.76 |
| 1135814400000 | 3636.58 |
| 1135900800000 | 3602.85 |
| 1136160000000 | 3615.96 |
| 1136246400000 | 3693.81 |
| 1136332800000 | 3764.36 |
| 1136419200000 | 3754.62 |
| 1136505600000 | 3794.75 |
| 1136764800000 | 3780.52 |
| 1136851200000 | 3759.22 |
| 1136937600000 | 3790.06 |
| 1137024000000 | 3786.29 |
| 1137110400000 | 3777.19 |
| 1137369600000 | 3803.62 |
| 1137456000000 | 3759.14 |
| 1137542400000 | 3737.37 |
| 1137628800000 | 3768.2 |
| 1137715200000 | 3744.54 |
| 1137974400000 | 3790.14 |
| 1138060800000 | 3782.71 |
| 1138147200000 | 3821.85 |
| 1138233600000 | 3852.3 |
| 1138320000000 | 3863.57 |
| 1138579200000 | 3842.65 |
| 1138665600000 | 3859.27 |
| 1138752000000 | 3888.13 |
| 1138838400000 | 3852.19 |
| 1138924800000 | 3823.69 |
| 1139184000000 | 3825.07 |
| 1139270400000 | 3804.82 |
| 1139356800000 | 3799.42 |
| 1139443200000 | 3843.6 |
| 1139529600000 | 3817.91 |
| 1139788800000 | 3832.74 |
| 1139875200000 | 3814.93 |
| 1139961600000 | 3828.75 |
| 1140048000000 | 3846.05 |
| 1140134400000 | 3875.19 |
| 1140393600000 | 3895.6 |
| 1140480000000 | 3892.41 |
| 1140566400000 | 3909.57 |
| 1140652800000 | 3918.4 |
| 1140739200000 | 3914.37 |
| 1140998400000 | 3925.4 |
| 1141084800000 | 3888.84 |
| 1141171200000 | 3926.06 |
| 1141257600000 | 3912.77 |
| 1141344000000 | 3921.92 |
| 1141603200000 | 3940.67 |
| 1141689600000 | 3870.24 |
| 1141776000000 | 3851.19 |
| 1141862400000 | 3880.78 |
| 1141948800000 | 3894.72 |
| 1142208000000 | 3940.56 |
| 1142294400000 | 3974.4 |
| 1142380800000 | 3993.23 |
| 1142467200000 | 4036.39 |
| 1142553600000 | 4049.58 |
| 1142812800000 | 4056.23 |
| 1142899200000 | 4031.44 |
| 1142985600000 | 4045.93 |
| 1143072000000 | 4012.56 |
| 1143158400000 | 4042.52 |
| 1143417600000 | 4020.42 |
| 1143504000000 | 4012.46 |
| 1143590400000 | 3992.27 |
| 1143676800000 | 4071.84 |
| 1143763200000 | 4037.42 |
| 1144022400000 | 4075.18 |
| 1144108800000 | 4104.61 |
| 1144195200000 | 4125.64 |
| 1144281600000 | 4126.19 |
| 1144368000000 | 4080.05 |
| 1144627200000 | 4102.42 |
| 1144713600000 | 4064.86 |
| 1144800000000 | 4054.09 |
| 1144886400000 | 4058.67 |
| 1144972800000 | 4061.97 |
| 1145232000000 | 4122.85 |
| 1145318400000 | 4128.76 |
| 1145404800000 | 4194.73 |
| 1145491200000 | 4196.96 |
| 1145577600000 | 4238.32 |
| 1145836800000 | 4233.59 |
| 1145923200000 | 4241.65 |
| 1146009600000 | 4273.39 |
| 1146096000000 | 4274.46 |
| 1146182400000 | 4282.93 |
| 1146441600000 | 4300.22 |
| 1146528000000 | 4348.63 |
| 1146614400000 | 4311.65 |
| 1146700800000 | 4363.73 |
| 1146787200000 | 4423.99 |
| 1147046400000 | 4422.53 |
| 1147132800000 | 4453.91 |
| 1147219200000 | 4442.85 |
| 1147305600000 | 4440.32 |
| 1147392000000 | 4364.32 |
| 1147651200000 | 4266.14 |
| 1147737600000 | 4280.33 |
| 1147824000000 | 4142.27 |
| 1147910400000 | 4121.03 |
| 1147996800000 | 4083.67 |
| 1148256000000 | 3976.44 |
| 1148342400000 | 4105.74 |
| 1148428800000 | 4015.2 |
| 1148515200000 | 4077.23 |
| 1148601600000 | 4151.08 |
| 1148860800000 | 4157.71 |
| 1148947200000 | 4111.79 |
| 1149033600000 | 4131.67 |
| 1149120000000 | 4141.03 |
| 1149206400000 | 4201.19 |
| 1149465600000 | 4180.19 |
| 1149552000000 | 4048.29 |
| 1149638400000 | 4054.12 |
| 1149724800000 | 3890.36 |
| 1149811200000 | 3956.14 |
| 1150070400000 | 3906.68 |
| 1150156800000 | 3794.41 |
| 1150243200000 | 3828.79 |
| 1150329600000 | 3931.14 |
| 1150416000000 | 3910.43 |
| 1150675200000 | 3915.63 |
| 1150761600000 | 3941.58 |
| 1150848000000 | 3961.62 |
| 1150934400000 | 3953.56 |
| 1151020800000 | 3941.56 |
| 1151280000000 | 3942.55 |
| 1151366400000 | 3941.9 |
| 1151452800000 | 3931.02 |
| 1151539200000 | 4004.42 |
| 1151625600000 | 4142.31 |
| 1151884800000 | 4170.82 |
| 1151971200000 | 4180.54 |
| 1152057600000 | 4099.27 |
| 1152144000000 | 4154.25 |
| 1152230400000 | 4166.53 |
| 1152489600000 | 4154.77 |
| 1152576000000 | 4121.05 |
| 1152662400000 | 4114.06 |
| 1152748800000 | 4047.59 |
| 1152835200000 | 3984.83 |
| 1153094400000 | 3926.12 |
| 1153180800000 | 3914.66 |
| 1153267200000 | 4023.41 |
| 1153353600000 | 4057.94 |
| 1153440000000 | 4033.53 |
| 1153699200000 | 4085.67 |
| 1153785600000 | 4090.41 |
| 1153872000000 | 4105.25 |
| 1153958400000 | 4192.61 |
| 1154044800000 | 4222.75 |
| 1154304000000 | 4207.14 |
| 1154390400000 | 4170.41 |
| 1154476800000 | 4237.94 |
| 1154563200000 | 4201.27 |
| 1154649600000 | 4284.37 |
| 1154908800000 | 4231.06 |
| 1154995200000 | 4225.79 |
| 1155081600000 | 4275.84 |
| 1155168000000 | 4207.62 |
| 1155254400000 | 4215.07 |
| 1155513600000 | 4239.77 |
| 1155600000000 | 4285.16 |
| 1155686400000 | 4327.26 |
| 1155772800000 | 4329.04 |
| 1155859200000 | 4298.23 |
| 1156118400000 | 4332.62 |
| 1156204800000 | 4315.42 |
| 1156291200000 | 4293.16 |
| 1156377600000 | 4300.04 |
| 1156464000000 | 4291.76 |
| 1156723200000 | 4320.31 |
| 1156809600000 | 4317.38 |
| 1156896000000 | 4366.41 |
| 1156982400000 | 4347.2 |
| 1157068800000 | 4366.62 |
| 1157328000000 | 4407.23 |
| 1157414400000 | 4377.24 |
| 1157500800000 | 4321.44 |
| 1157587200000 | 4257.71 |
| 1157673600000 | 4255.26 |
| 1157932800000 | 4230.38 |
| 1158019200000 | 4282.8 |
| 1158105600000 | 4294.34 |
| 1158192000000 | 4317.36 |
| 1158278400000 | 4296.77 |
| 1158537600000 | 4313.15 |
| 1158624000000 | 4299.88 |
| 1158710400000 | 4334.66 |
| 1158796800000 | 4353.05 |
| 1158883200000 | 4325.69 |
| 1159142400000 | 4294.52 |
| 1159228800000 | 4335.33 |
| 1159315200000 | 4373.66 |
| 1159401600000 | 4378.88 |
| 1159488000000 | 4368.56 |
| 1159747200000 | 4393.82 |
| 1159833600000 | 4374.16 |
| 1159920000000 | 4387.07 |
| 1160006400000 | 4420.09 |
| 1160092800000 | 4391.1 |
| 1160352000000 | 4407.73 |
| 1160438400000 | 4413.08 |
| 1160524800000 | 4421.31 |
| 1160611200000 | 4449.19 |
| 1160697600000 | 4453.29 |
| 1160956800000 | 4470.71 |
| 1161043200000 | 4432.6 |
| 1161129600000 | 4468.27 |
| 1161216000000 | 4497.88 |
| 1161302400000 | 4509.46 |
| 1161561600000 | 4502.38 |
| 1161648000000 | 4502.43 |
| 1161734400000 | 4534.22 |
| 1161820800000 | 4558.02 |
| 1161907200000 | 4562.69 |
| 1162166400000 | 4540.28 |
| 1162252800000 | 4561.67 |
| 1162339200000 | 4586.64 |
| 1162425600000 | 4563.89 |
| 1162512000000 | 4559.3 |
| 1162771200000 | 4609.84 |
| 1162857600000 | 4662.88 |
| 1162944000000 | 4644.3 |
| 1163030400000 | 4654.37 |
| 1163116800000 | 4673.28 |
| 1163376000000 | 4664.86 |
| 1163462400000 | 4654.99 |
| 1163548800000 | 4678.73 |
| 1163635200000 | 4688.82 |
| 1163721600000 | 4657.23 |
| 1163980800000 | 4664.63 |
| 1164067200000 | 4679.44 |
| 1164153600000 | 4713.38 |
| 1164240000000 | 4710.49 |
| 1164326400000 | 4727.02 |
| 1164585600000 | 4672.6 |
| 1164672000000 | 4669.17 |
| 1164758400000 | 4737.24 |
| 1164844800000 | 4745.68 |
| 1164931200000 | 4743.78 |
| 1165190400000 | 4769.21 |
| 1165276800000 | 4797.97 |
| 1165363200000 | 4805.09 |
| 1165449600000 | 4824.64 |
| 1165536000000 | 4835 |
| 1165795200000 | 4822.62 |
| 1165881600000 | 4844.67 |
| 1165968000000 | 4865.36 |
| 1166054400000 | 4877.48 |
| 1166140800000 | 4875.48 |
| 1166400000000 | 4863.89 |
| 1166486400000 | 4866.26 |
| 1166572800000 | 4886.59 |
| 1166659200000 | 4877.85 |
| 1166745600000 | 4853.09 |
| 1167004800000 | 4851.58 |
| 1167091200000 | 4843.55 |
| 1167177600000 | 4888.02 |
| 1167264000000 | 4899.91 |
| 1167350400000 | 4904.4 |
| 1167696000000 | 4995.42 |
| 1167782400000 | 4966.37 |
| 1167868800000 | 4910.76 |
| 1167955200000 | 4837.64 |
| 1168214400000 | 4839.2 |
| 1168300800000 | 4830.8 |
| 1168387200000 | 4782.42 |
| 1168473600000 | 4841.52 |
| 1168560000000 | 4876.6 |
| 1168819200000 | 4915.41 |
| 1168905600000 | 4883.53 |
| 1168992000000 | 4882.71 |
| 1169078400000 | 4884.16 |
| 1169164800000 | 4916.27 |
| 1169424000000 | 4909.04 |
| 1169510400000 | 4932.57 |
| 1169596800000 | 4950.54 |
| 1169683200000 | 4943.05 |
| 1169769600000 | 4884.73 |
| 1170028800000 | 4903.91 |
| 1170115200000 | 4927.32 |
| 1170201600000 | 4920.81 |
| 1170288000000 | 4988.96 |
| 1170374400000 | 4997.67 |
| 1170633600000 | 4986.48 |
| 1170720000000 | 5013.58 |
| 1170806400000 | 5050.15 |
| 1170892800000 | 5010.79 |
| 1170979200000 | 5021.41 |
| 1171238400000 | 4972.9 |
| 1171324800000 | 5005 |
| 1171411200000 | 5089.04 |
| 1171497600000 | 5089.85 |
| 1171584000000 | 5079.31 |
| 1171843200000 | 5105.85 |
| 1171929600000 | 5092.61 |
| 1172016000000 | 5056.26 |
| 1172102400000 | 5068.28 |
| 1172188800000 | 5100.27 |
| 1172448000000 | 5125.78 |
| 1172534400000 | 4992.42 |
| 1172620800000 | 4904.72 |
| 1172707200000 | 4836.21 |
| 1172793600000 | 4829.8 |
| 1173052800000 | 4736.8 |
| 1173139200000 | 4787.46 |
| 1173225600000 | 4834.12 |
| 1173312000000 | 4893.62 |
| 1173398400000 | 4907.68 |
| 1173657600000 | 4908.68 |
| 1173744000000 | 4865.1 |
| 1173830400000 | 4749.97 |
| 1173916800000 | 4849.9 |
| 1174003200000 | 4872.81 |
| 1174262400000 | 4942.48 |
| 1174348800000 | 4969.99 |
| 1174435200000 | 5000.53 |
| 1174521600000 | 5094.71 |
| 1174608000000 | 5102.89 |
| 1174867200000 | 5078.48 |
| 1174953600000 | 5075.72 |
| 1175040000000 | 5056.44 |
| 1175126400000 | 5100.96 |
| 1175212800000 | 5091.89 |
| 1175472000000 | 5130.49 |
| 1175558400000 | 5179.25 |
| 1175644800000 | 5189.26 |
| 1175731200000 | 5220.4 |
| 1175817600000 | 5219.71 |
| 1176076800000 | 5192.71 |
| 1176163200000 | 5253.57 |
| 1176249600000 | 5251.87 |
| 1176336000000 | 5251.72 |
| 1176422400000 | 5294.39 |
| 1176681600000 | 5364.47 |
| 1176768000000 | 5370.87 |
| 1176854400000 | 5347.09 |
| 1176940800000 | 5333.27 |
| 1177027200000 | 5399.87 |
| 1177286400000 | 5385.87 |
| 1177372800000 | 5360.64 |
| 1177459200000 | 5413.04 |
| 1177545600000 | 5399.96 |
| 1177632000000 | 5387.85 |
| 1177891200000 | 5394.61 |
| 1177977600000 | 5372.24 |
| 1178064000000 | 5397.99 |
| 1178150400000 | 5401.89 |
| 1178236800000 | 5455.94 |
| 1178496000000 | 5472.66 |
| 1178582400000 | 5390.52 |
| 1178668800000 | 5412.21 |
| 1178755200000 | 5360.27 |
| 1178841600000 | 5383.8 |
| 1179100800000 | 5383.3 |
| 1179187200000 | 5418.58 |
| 1179273600000 | 5407.95 |
| 1179360000000 | 5389.86 |
| 1179446400000 | 5442.07 |
| 1179705600000 | 5429.39 |
| 1179792000000 | 5433.51 |
| 1179878400000 | 5477.58 |
| 1179964800000 | 5418.83 |
| 1180051200000 | 5426.09 |
| 1180310400000 | 5431.72 |
| 1180396800000 | 5442.21 |
| 1180483200000 | 5409.21 |
| 1180569600000 | 5470.4 |
| 1180656000000 | 5508.75 |
| 1180915200000 | 5518.22 |
| 1181001600000 | 5505.48 |
| 1181088000000 | 5408.68 |
| 1181174400000 | 5333.23 |
| 1181260800000 | 5289.05 |
| 1181520000000 | 5331.33 |
| 1181606400000 | 5293.24 |
| 1181692800000 | 5309.39 |
| 1181779200000 | 5398.49 |
| 1181865600000 | 5488.07 |
| 1182124800000 | 5486.02 |
| 1182211200000 | 5472.61 |
| 1182297600000 | 5498.73 |
| 1182384000000 | 5434.15 |
| 1182470400000 | 5430.54 |
| 1182729600000 | 5428.2 |
| 1182816000000 | 5405.47 |
| 1182902400000 | 5366.73 |
| 1182988800000 | 5435.52 |
| 1183075200000 | 5479.84 |
| 1183334400000 | 5516.35 |
| 1183420800000 | 5560.26 |
| 1183507200000 | 5589.94 |
| 1183593600000 | 5552.68 |
| 1183680000000 | 5597.34 |
| 1183939200000 | 5617.01 |
| 1184025600000 | 5589.95 |
| 1184112000000 | 5596.51 |
| 1184198400000 | 5664.61 |
| 1184284800000 | 5690.38 |
| 1184544000000 | 5699.74 |
| 1184630400000 | 5678.48 |
| 1184716800000 | 5624.22 |
| 1184803200000 | 5687.55 |
| 1184889600000 | 5633.59 |
| 1185148800000 | 5661.6 |
| 1185235200000 | 5577.12 |
| 1185321600000 | 5484.27 |
| 1185408000000 | 5333.65 |
| 1185494400000 | 5277.81 |
| 1185753600000 | 5282.28 |
| 1185840000000 | 5395.49 |
| 1185926400000 | 5307.02 |
| 1186012800000 | 5342.97 |
| 1186099200000 | 5315.58 |
| 1186358400000 | 5272.2 |
| 1186444800000 | 5327.3 |
| 1186531200000 | 5455.22 |
| 1186617600000 | 5313.86 |
| 1186704000000 | 5146.24 |
| 1186963200000 | 5235.53 |
| 1187049600000 | 5158.71 |
| 1187136000000 | 5102.32 |
| 1187222400000 | 4895.6 |
| 1187308800000 | 5038.6 |
| 1187568000000 | 5054.48 |
| 1187654400000 | 5053.37 |
| 1187740800000 | 5156.21 |
| 1187827200000 | 5189.93 |
| 1187913600000 | 5230.57 |
| 1188172800000 | 5244.05 |
| 1188259200000 | 5156.18 |
| 1188345600000 | 5187.43 |
| 1188432000000 | 5240.23 |
| 1188518400000 | 5311.91 |
| 1188777600000 | 5319.13 |
| 1188864000000 | 5342.08 |
| 1188950400000 | 5275.8 |
| 1189036800000 | 5308.89 |
| 1189123200000 | 5222.79 |
| 1189382400000 | 5186.3 |
| 1189468800000 | 5287.19 |
| 1189555200000 | 5316.6 |
| 1189641600000 | 5358.85 |
| 1189728000000 | 5293.29 |
| 1189987200000 | 5215.96 |
| 1190073600000 | 5289.42 |
| 1190160000000 | 5466.9 |
| 1190246400000 | 5479.54 |
| 1190332800000 | 5507.35 |
| 1190592000000 | 5506.79 |
| 1190678400000 | 5454.94 |
| 1190764800000 | 5495.09 |
| 1190851200000 | 5547.8 |
| 1190937600000 | 5573.52 |
| 1191196800000 | 5620.01 |
| 1191283200000 | 5621.5 |
| 1191369600000 | 5628.31 |
| 1191456000000 | 5634.23 |
| 1191542400000 | 5681.22 |
| 1191801600000 | 5639.24 |
| 1191888000000 | 5679.44 |
| 1191974400000 | 5713.83 |
| 1192060800000 | 5780.67 |
| 1192147200000 | 5753.03 |
| 1192406400000 | 5727.02 |
| 1192492800000 | 5657.12 |
| 1192579200000 | 5710.58 |
| 1192665600000 | 5692.71 |
| 1192752000000 | 5647.24 |
| 1193011200000 | 5530.66 |
| 1193097600000 | 5628.87 |
| 1193184000000 | 5592.29 |
| 1193270400000 | 5684.69 |
| 1193356800000 | 5752.82 |
| 1193616000000 | 5803.15 |
| 1193702400000 | 5783.82 |
| 1193788800000 | 5856.96 |
| 1193875200000 | 5762.19 |
| 1193961600000 | 5743.34 |
| 1194220800000 | 5700.48 |
| 1194307200000 | 5755.68 |
| 1194393600000 | 5755.72 |
| 1194480000000 | 5732.82 |
| 1194566400000 | 5638.75 |
| 1194825600000 | 5581.37 |
| 1194912000000 | 5612 |
| 1194998400000 | 5676.44 |
| 1195084800000 | 5580.17 |
| 1195171200000 | 5533.91 |
| 1195430400000 | 5421.8 |
| 1195516800000 | 5522.99 |
| 1195603200000 | 5399 |
| 1195689600000 | 5445.09 |
| 1195776000000 | 5512.36 |
| 1196035200000 | 5503.29 |
| 1196121600000 | 5481.99 |
| 1196208000000 | 5588.53 |
| 1196294400000 | 5618.76 |
| 1196380800000 | 5655.94 |
| 1196640000000 | 5625.55 |
| 1196726400000 | 5581.88 |
| 1196812800000 | 5645.92 |
| 1196899200000 | 5637.55 |
| 1196985600000 | 5695.55 |
| 1197244800000 | 5753.61 |
| 1197331200000 | 5724.78 |
| 1197417600000 | 5737.83 |
| 1197504000000 | 5576 |
| 1197590400000 | 5530.07 |
| 1197849600000 | 5412.4 |
| 1197936000000 | 5420.15 |
| 1198022400000 | 5390.23 |
| 1198108800000 | 5388.42 |
| 1198195200000 | 5467.34 |
| 1198454400000 | 5483.96 |
| 1198540800000 | 5484.18 |
| 1198627200000 | 5513.49 |
| 1198713600000 | 5548.4 |
| 1198800000000 | 5587.88 |
| 1199059200000 | 5562.17 |
| 1199232000000 | 5547.41 |
| 1199318400000 | 5520.77 |
| 1199404800000 | 5437.75 |
| 1199664000000 | 5402.75 |
| 1199750400000 | 5433.85 |
| 1199836800000 | 5349.81 |
| 1199923200000 | 5320.88 |
| 1200009600000 | 5314.47 |
| 1200268800000 | 5366.01 |
| 1200355200000 | 5225.72 |
| 1200441600000 | 5103.84 |
| 1200528000000 | 5078.34 |
| 1200614400000 | 5004.67 |
| 1200873600000 | 4675.54 |
| 1200960000000 | 4809.17 |
| 1201046400000 | 4649.16 |
| 1201132800000 | 4936.63 |
| 1201219200000 | 4948.4 |
| 1201478400000 | 4919.45 |
| 1201564800000 | 4997.22 |
| 1201651200000 | 4970.38 |
| 1201737600000 | 4965.3 |
| 1201824000000 | 5072.59 |
| 1202083200000 | 5090.99 |
| 1202169600000 | 4879.91 |
| 1202256000000 | 4905.18 |
| 1202342400000 | 4761.39 |
| 1202428800000 | 4776.97 |
| 1202688000000 | 4741.89 |
| 1202774400000 | 4931.27 |
| 1202860800000 | 4933.01 |
| 1202947200000 | 4960.83 |
| 1203033600000 | 4888.87 |
| 1203292800000 | 4972.09 |
| 1203379200000 | 5015.9 |
| 1203465600000 | 4928.86 |
| 1203552000000 | 5012.41 |
| 1203638400000 | 4983.51 |
| 1203897600000 | 5066.58 |
| 1203984000000 | 5151.08 |
| 1204070400000 | 5215.35 |
| 1204156800000 | 5151.34 |
| 1204243200000 | 5082.92 |
| 1204502400000 | 5018.36 |
| 1204588800000 | 4969.91 |
| 1204675200000 | 5069.36 |
| 1204761600000 | 5035.31 |
| 1204848000000 | 4975.22 |
| 1205107200000 | 4922.41 |
| 1205193600000 | 4974.34 |
| 1205280000000 | 5085.07 |
| 1205366400000 | 5041.96 |
| 1205452800000 | 5006.31 |
| 1205712000000 | 4832.37 |
| 1205798400000 | 4996.92 |
| 1205884800000 | 4908.26 |
| 1205971200000 | 4817.52 |
| 1206057600000 | 4818.57 |
| 1206316800000 | 4819.51 |
| 1206403200000 | 5022.43 |
| 1206489600000 | 5045.58 |
| 1206576000000 | 5124.09 |
| 1206662400000 | 5088.67 |
| 1206921600000 | 5105.06 |
| 1207008000000 | 5181.2 |
| 1207094400000 | 5239.75 |
| 1207180800000 | 5218.71 |
| 1207267200000 | 5273.07 |
| 1207526400000 | 5314.5 |
| 1207612800000 | 5259.83 |
| 1207699200000 | 5258.25 |
| 1207785600000 | 5244.09 |
| 1207872000000 | 5182.52 |
| 1208131200000 | 5150.91 |
| 1208217600000 | 5163.3 |
| 1208304000000 | 5297.86 |
| 1208390400000 | 5254.35 |
| 1208476800000 | 5319.06 |
| 1208736000000 | 5320.93 |
| 1208822400000 | 5318.46 |
| 1208908800000 | 5316.65 |
| 1208995200000 | 5259.19 |
| 1209081600000 | 5312.36 |
| 1209340800000 | 5339.44 |
| 1209427200000 | 5283.03 |
| 1209513600000 | 5309.44 |
| 1209600000000 | 5276.63 |
| 1209686400000 | 5353.16 |
| 1209945600000 | 5367.05 |
| 1210032000000 | 5370.84 |
| 1210118400000 | 5373.48 |
| 1210204800000 | 5393.07 |
| 1210291200000 | 5336.63 |
| 1210550400000 | 5378.88 |
| 1210636800000 | 5370 |
| 1210723200000 | 5397.68 |
| 1210809600000 | 5421.06 |
| 1210896000000 | 5486.85 |
| 1211155200000 | 5530.33 |
| 1211241600000 | 5462.98 |
| 1211328000000 | 5473.28 |
| 1211414400000 | 5467.14 |
| 1211500800000 | 5406.34 |
| 1211760000000 | 5395.34 |
| 1211846400000 | 5354.91 |
| 1211932800000 | 5372.36 |
| 1212019200000 | 5361.87 |
| 1212105600000 | 5385.33 |
| 1212364800000 | 5323.97 |
| 1212451200000 | 5338.5 |
| 1212537600000 | 5265.72 |
| 1212624000000 | 5291.23 |
| 1212710400000 | 5262.42 |
| 1212969600000 | 5228.68 |
| 1213056000000 | 5111.19 |
| 1213142400000 | 5054.91 |
| 1213228800000 | 5057.39 |
| 1213315200000 | 5057.24 |
| 1213574400000 | 5088.57 |
| 1213660800000 | 5131.15 |
| 1213747200000 | 5059.54 |
| 1213833600000 | 5026.42 |
| 1213920000000 | 4986.75 |
| 1214179200000 | 4929.72 |
| 1214265600000 | 4919.37 |
| 1214352000000 | 4969.17 |
| 1214438400000 | 4905.07 |
| 1214524800000 | 4887.99 |
| 1214784000000 | 4919.65 |
| 1214870400000 | 4808.46 |
| 1214956800000 | 4804.64 |
| 1215043200000 | 4791.68 |
| 1215129600000 | 4727.79 |
| 1215388800000 | 4777.46 |
| 1215475200000 | 4712.78 |
| 1215561600000 | 4800.82 |
| 1215648000000 | 4728.28 |
| 1215734400000 | 4638.59 |
| 1215993600000 | 4675.25 |
| 1216080000000 | 4594.05 |
| 1216166400000 | 4585.56 |
| 1216252800000 | 4735.23 |
| 1216339200000 | 4784.41 |
| 1216598400000 | 4817.82 |
| 1216684800000 | 4784.02 |
| 1216771200000 | 4833.62 |
| 1216857600000 | 4747.83 |
| 1216944000000 | 4721.34 |
| 1217203200000 | 4691.19 |
| 1217289600000 | 4661.08 |
| 1217376000000 | 4731.64 |
| 1217462400000 | 4741.29 |
| 1217548800000 | 4676.79 |
| 1217808000000 | 4645.31 |
| 1217894400000 | 4712.74 |
| 1217980800000 | 4736.78 |
| 1218067200000 | 4714.37 |
| 1218153600000 | 4634.17 |
| 1218412800000 | 4688.87 |
| 1218499200000 | 4651.21 |
| 1218585600000 | 4527.48 |
| 1218672000000 | 4562.3 |
| 1218758400000 | 4521.15 |
| 1219017600000 | 4519.23 |
| 1219104000000 | 4400.33 |
| 1219190400000 | 4428.38 |
| 1219276800000 | 4441.72 |
| 1219363200000 | 4499.89 |
| 1219622400000 | 4459.73 |
| 1219708800000 | 4424.42 |
| 1219795200000 | 4448.68 |
| 1219881600000 | 4518.65 |
| 1219968000000 | 4533.31 |
| 1220227200000 | 4480.9 |
| 1220313600000 | 4504.36 |
| 1220400000000 | 4413.48 |
| 1220486400000 | 4277.79 |
| 1220572800000 | 4150.09 |
| 1220832000000 | 4265.41 |
| 1220918400000 | 4205.86 |
| 1221004800000 | 4145.1 |
| 1221091200000 | 4074.96 |
| 1221177600000 | 4221.29 |
| 1221436800000 | 4077.09 |
| 1221523200000 | 3931.73 |
| 1221609600000 | 3877.77 |
| 1221696000000 | 3906.93 |
| 1221782400000 | 4249.84 |
| 1222041600000 | 4233.69 |
| 1222128000000 | 4179.01 |
| 1222214400000 | 4143.09 |
| 1222300800000 | 4218.11 |
| 1222387200000 | 4124.72 |
| 1222646400000 | 3857.29 |
| 1222732800000 | 3820.68 |
| 1222819200000 | 3830.37 |
| 1222905600000 | 3724.44 |
| 1222992000000 | 3810.8 |
| 1223251200000 | 3431.07 |
| 1223337600000 | 3451.18 |
| 1223424000000 | 3242.35 |
| 1223510400000 | 3186.79 |
| 1223596800000 | 2925.02 |
| 1223856000000 | 3219.61 |
| 1223942400000 | 3338.85 |
| 1224028800000 | 3113.31 |
| 1224115200000 | 2915.79 |
| 1224201600000 | 3022.58 |
| 1224460800000 | 3098.47 |
| 1224547200000 | 3061.46 |
| 1224633600000 | 2846.41 |
| 1224720000000 | 2824.76 |
| 1224806400000 | 2652.63 |
| 1225065600000 | 2543.8 |
| 1225152000000 | 2609.12 |
| 1225238400000 | 2882.22 |
| 1225324800000 | 2928.81 |
| 1225411200000 | 2968.86 |
| 1225670400000 | 3006.12 |
| 1225756800000 | 3189.06 |
| 1225843200000 | 3147.56 |
| 1225929600000 | 2912.84 |
| 1226016000000 | 2963.84 |
| 1226275200000 | 2991.04 |
| 1226361600000 | 2805.51 |
| 1226448000000 | 2712.29 |
| 1226534400000 | 2700.78 |
| 1226620800000 | 2744.91 |
| 1226880000000 | 2668.54 |
| 1226966400000 | 2687.25 |
| 1227052800000 | 2586.56 |
| 1227139200000 | 2466.62 |
| 1227225600000 | 2406.51 |
| 1227484800000 | 2673.46 |
| 1227571200000 | 2721.99 |
| 1227657600000 | 2701.37 |
| 1227744000000 | 2764.88 |
| 1227830400000 | 2757.26 |
| 1228089600000 | 2577.52 |
| 1228176000000 | 2643.66 |
| 1228262400000 | 2648.73 |
| 1228348800000 | 2647.6 |
| 1228435200000 | 2536.27 |
| 1228694400000 | 2756.1 |
| 1228780800000 | 2782.81 |
| 1228867200000 | 2805 |
| 1228953600000 | 2839.09 |
| 1229040000000 | 2791.36 |
| 1229299200000 | 2847.36 |
| 1229385600000 | 2886.02 |
| 1229472000000 | 2980.25 |
| 1229558400000 | 3006.21 |
| 1229644800000 | 2881.66 |
| 1229904000000 | 2838.14 |
| 1229990400000 | 2843.13 |
| 1230076800000 | 2839.22 |
| 1230163200000 | 2835.97 |
| 1230249600000 | 2841.01 |
| 1230508800000 | 2892.99 |
| 1230595200000 | 2923.86 |
| 1230681600000 | 2894.64 |
| 1230854400000 | 2989.7 |
| 1231113600000 | 2989.18 |
| 1231200000000 | 2993.55 |
| 1231286400000 | 3014.17 |
| 1231372800000 | 3006.58 |
| 1231459200000 | 2950.48 |
| 1231718400000 | 2870.59 |
| 1231804800000 | 2795.05 |
| 1231891200000 | 2671.19 |
| 1231977600000 | 2626.86 |
| 1232064000000 | 2688.15 |
| 1232323200000 | 2622.76 |
| 1232409600000 | 2522.59 |
| 1232496000000 | 2500.14 |
| 1232582400000 | 2492.64 |
| 1232668800000 | 2454.05 |
| 1232928000000 | 2597.25 |
| 1233014400000 | 2606.89 |
| 1233100800000 | 2698.25 |
| 1233187200000 | 2623.51 |
| 1233273600000 | 2576.32 |
| 1233532800000 | 2509.61 |
| 1233619200000 | 2584.36 |
| 1233705600000 | 2633.49 |
| 1233792000000 | 2621.28 |
| 1233878400000 | 2679.76 |
| 1234137600000 | 2741.16 |
| 1234224000000 | 2665.8 |
| 1234310400000 | 2628.17 |
| 1234396800000 | 2568.74 |
| 1234483200000 | 2608.94 |
| 1234742400000 | 2549.75 |
| 1234828800000 | 2439.07 |
| 1234915200000 | 2422.37 |
| 1235001600000 | 2455.34 |
| 1235088000000 | 2356.98 |
| 1235347200000 | 2360.1 |
| 1235433600000 | 2328.07 |
| 1235520000000 | 2313.39 |
| 1235606400000 | 2374.61 |
| 1235692800000 | 2323.25 |
| 1235952000000 | 2193.86 |
| 1236038400000 | 2152.08 |
| 1236124800000 | 2232.57 |
| 1236211200000 | 2155.49 |
| 1236297600000 | 2150.88 |
| 1236556800000 | 2125.78 |
| 1236643200000 | 2252.81 |
| 1236729600000 | 2262.49 |
| 1236816000000 | 2281.87 |
| 1236902400000 | 2316.44 |
| 1237161600000 | 2396.98 |
| 1237248000000 | 2377.21 |
| 1237334400000 | 2382.28 |
| 1237420800000 | 2512.2 |
| 1237507200000 | 2494.28 |
| 1237766400000 | 2571.37 |
| 1237852800000 | 2567.36 |
| 1237939200000 | 2583.22 |
| 1238025600000 | 2592.15 |
| 1238112000000 | 2516.82 |
| 1238371200000 | 2397.69 |
| 1238457600000 | 2497.78 |
| 1238544000000 | 2529.8 |
| 1238630400000 | 2697.41 |
| 1238716800000 | 2671.61 |
| 1238976000000 | 2653.48 |
| 1239062400000 | 2606.23 |
| 1239148800000 | 2609.83 |
| 1239235200000 | 2667.24 |
| 1239321600000 | 2668.18 |
| 1239580800000 | 2688.46 |
| 1239667200000 | 2715.13 |
| 1239753600000 | 2694.26 |
| 1239840000000 | 2741.6 |
| 1239926400000 | 2754.12 |
| 1240185600000 | 2631.36 |
| 1240272000000 | 2641.12 |
| 1240358400000 | 2687.27 |
| 1240444800000 | 2690.82 |
| 1240531200000 | 2794.24 |
| 1240790400000 | 2775.73 |
| 1240876800000 | 2724.69 |
| 1240963200000 | 2823.99 |
| 1241049600000 | 2863.94 |
| 1241136000000 | 2868.7 |
| 1241395200000 | 2941.79 |
| 1241481600000 | 2965.98 |
| 1241568000000 | 3000.71 |
| 1241654400000 | 3007.42 |
| 1241740800000 | 3068.6 |
| 1242000000000 | 3055.51 |
| 1242086400000 | 3063.96 |
| 1242172800000 | 2974.37 |
| 1242259200000 | 2984.18 |
| 1242345600000 | 3005.27 |
| 1242604800000 | 3055.44 |
| 1242691200000 | 3129.22 |
| 1242777600000 | 3192.21 |
| 1242864000000 | 3124.73 |
| 1242950400000 | 3169.1 |
| 1243209600000 | 3177.32 |
| 1243296000000 | 3191.31 |
| 1243382400000 | 3203.37 |
| 1243468800000 | 3171.68 |
| 1243555200000 | 3227.36 |
| 1243814400000 | 3326.48 |
| 1243900800000 | 3359.67 |
| 1243987200000 | 3266.82 |
| 1244073600000 | 3259.04 |
| 1244160000000 | 3240.28 |
| 1244419200000 | 3181.32 |
| 1244505600000 | 3229.46 |
| 1244592000000 | 3271.96 |
| 1244678400000 | 3317.07 |
| 1244764800000 | 3292.92 |
| 1245024000000 | 3173.51 |
| 1245110400000 | 3182.98 |
| 1245196800000 | 3108.53 |
| 1245283200000 | 3140.81 |
| 1245369600000 | 3172.41 |
| 1245628800000 | 3070.44 |
| 1245715200000 | 3079.41 |
| 1245801600000 | 3161.15 |
| 1245888000000 | 3108.82 |
| 1245974400000 | 3144.2 |
| 1246233600000 | 3196.9 |
| 1246320000000 | 3157.54 |
| 1246406400000 | 3239.41 |
| 1246492800000 | 3134.55 |
| 1246579200000 | 3128.97 |
| 1246838400000 | 3069.71 |
| 1246924800000 | 3065.59 |
| 1247011200000 | 3007.78 |
| 1247097600000 | 3043.86 |
| 1247184000000 | 3001.24 |
| 1247443200000 | 3052.9 |
| 1247529600000 | 3095.62 |
| 1247616000000 | 3213.69 |
| 1247702400000 | 3232.04 |
| 1247788800000 | 3244.92 |
| 1248048000000 | 3310.15 |
| 1248134400000 | 3342.49 |
| 1248220800000 | 3344.92 |
| 1248307200000 | 3420.49 |
| 1248393600000 | 3409.28 |
| 1248652800000 | 3430.05 |
| 1248739200000 | 3385.66 |
| 1248825600000 | 3384.38 |
| 1248912000000 | 3462.94 |
| 1248998400000 | 3487.33 |
| 1249257600000 | 3606.76 |
| 1249344000000 | 3592.83 |
| 1249430400000 | 3578.03 |
| 1249516800000 | 3589.01 |
| 1249603200000 | 3593.3 |
| 1249862400000 | 3565.44 |
| 1249948800000 | 3507.49 |
| 1250035200000 | 3562.12 |
| 1250121600000 | 3614.49 |
| 1250208000000 | 3574.15 |
| 1250467200000 | 3460.25 |
| 1250553600000 | 3513.35 |
| 1250640000000 | 3533.08 |
| 1250726400000 | 3590.27 |
| 1250812800000 | 3689.97 |
| 1251072000000 | 3729.97 |
| 1251158400000 | 3749.07 |
| 1251244800000 | 3700.82 |
| 1251331200000 | 3678.24 |
| 1251417600000 | 3754.58 |
| 1251676800000 | 3722.31 |
| 1251763200000 | 3645.84 |
| 1251849600000 | 3606.72 |
| 1251936000000 | 3617.57 |
| 1252022400000 | 3657.99 |
| 1252281600000 | 3738.2 |
| 1252368000000 | 3799.57 |
| 1252454400000 | 3853.52 |
| 1252540800000 | 3854.57 |
| 1252627200000 | 3889.39 |
| 1252886400000 | 3878.94 |
| 1252972800000 | 3881.29 |
| 1253059200000 | 3961.8 |
| 1253145600000 | 3998.14 |
| 1253232000000 | 3975.07 |
| 1253491200000 | 3923.05 |
| 1253577600000 | 3984.09 |
| 1253664000000 | 3988.23 |
| 1253750400000 | 3894.38 |
| 1253836800000 | 3874.42 |
| 1254096000000 | 3924.89 |
| 1254182400000 | 3909.41 |
| 1254268800000 | 3910.36 |
| 1254355200000 | 3840.14 |
| 1254441600000 | 3775.64 |
| 1254700800000 | 3812.48 |
| 1254787200000 | 3929.42 |
| 1254873600000 | 3899.47 |
| 1254960000000 | 3974.03 |
| 1255046400000 | 3965.41 |
| 1255305600000 | 4012.1 |
| 1255392000000 | 3975.57 |
| 1255478400000 | 4081.47 |
| 1255564800000 | 4094.1 |
| 1255651200000 | 4049.37 |
| 1255910400000 | 4130.96 |
| 1255996800000 | 4114.89 |
| 1256083200000 | 4144.42 |
| 1256169600000 | 4097.44 |
| 1256256000000 | 4081.49 |
| 1256515200000 | 4012.31 |
| 1256601600000 | 3980.58 |
| 1256688000000 | 3878 |
| 1256774400000 | 3964.75 |
| 1256860800000 | 3869.53 |
| 1257120000000 | 3896.85 |
| 1257206400000 | 3811.95 |
| 1257292800000 | 3923.48 |
| 1257379200000 | 3964.12 |
| 1257465600000 | 3964.65 |
| 1257724800000 | 4081.66 |
| 1257811200000 | 4066.5 |
| 1257897600000 | 4089.11 |
| 1257984000000 | 4066.38 |
| 1258070400000 | 4086.09 |
| 1258329600000 | 4173.35 |
| 1258416000000 | 4118.64 |
| 1258502400000 | 4145.02 |
| 1258588800000 | 4045.48 |
| 1258675200000 | 4009.65 |
| 1258934400000 | 4124.73 |
| 1259020800000 | 4087.21 |
| 1259107200000 | 4128.87 |
| 1259193600000 | 3975.86 |
| 1259280000000 | 4018.43 |
| 1259539200000 | 3973 |
| 1259625600000 | 4100.26 |
| 1259712000000 | 4115.35 |
| 1259798400000 | 4111.8 |
| 1259884800000 | 4104.82 |
| 1260144000000 | 4067.71 |
| 1260230400000 | 3978.73 |
| 1260316800000 | 3939.72 |
| 1260403200000 | 3970.38 |
| 1260489600000 | 3964.04 |
| 1260748800000 | 4003.39 |
| 1260835200000 | 3980.46 |
| 1260921600000 | 4039.36 |
| 1261008000000 | 3925.6 |
| 1261094400000 | 3893.64 |
| 1261353600000 | 3954.8 |
| 1261440000000 | 3955.37 |
| 1261526400000 | 3995.41 |
| 1261612800000 | 4002.6 |
| 1261699200000 | 4003.49 |
| 1261958400000 | 4032.16 |
| 1262044800000 | 4050.13 |
| 1262131200000 | 4008.02 |
| 1262217600000 | 4033.26 |
| 1262563200000 | 4117.98 |
| 1262649600000 | 4116.51 |
| 1262736000000 | 4114.87 |
| 1262822400000 | 4100.22 |
| 1262908800000 | 4117.14 |
| 1263168000000 | 4184.2 |
| 1263254400000 | 4141.44 |
| 1263340800000 | 4142.1 |
| 1263427200000 | 4163.32 |
| 1263513600000 | 4097.9 |
| 1263772800000 | 4131.13 |
| 1263859200000 | 4133.56 |
| 1263945600000 | 4028.03 |
| 1264032000000 | 3958.13 |
| 1264118400000 | 3929.45 |
| 1264377600000 | 3913.81 |
| 1264464000000 | 3899.69 |
| 1264550400000 | 3866.42 |
| 1264636800000 | 3809.62 |
| 1264723200000 | 3829.03 |
| 1264982400000 | 3850.31 |
| 1265068800000 | 3903.84 |
| 1265155200000 | 3875.33 |
| 1265241600000 | 3736.06 |
| 1265328000000 | 3625.58 |
| 1265587200000 | 3647.03 |
| 1265673600000 | 3662.63 |
| 1265760000000 | 3680.02 |
| 1265846400000 | 3669.65 |
| 1265932800000 | 3657.52 |
| 1266192000000 | 3667.88 |
| 1266278400000 | 3734.01 |
| 1266364800000 | 3772.73 |
| 1266451200000 | 3783.36 |
| 1266537600000 | 3770.93 |
| 1266796800000 | 3784.41 |
| 1266883200000 | 3735.77 |
| 1266969600000 | 3750.37 |
| 1267056000000 | 3667.61 |
| 1267142400000 | 3739.22 |
| 1267401600000 | 3738.97 |
| 1267488000000 | 3792.39 |
| 1267574400000 | 3857.59 |
| 1267660800000 | 3843.23 |
| 1267747200000 | 3904.77 |
| 1268006400000 | 3915.58 |
| 1268092800000 | 3892.77 |
| 1268179200000 | 3940.37 |
| 1268265600000 | 3934.18 |
| 1268352000000 | 3971.51 |
| 1268611200000 | 3916.13 |
| 1268697600000 | 3983.1 |
| 1268784000000 | 4015.6 |
| 1268870400000 | 3973.16 |
| 1268956800000 | 3937.55 |
| 1269216000000 | 3936.43 |
| 1269302400000 | 3962.45 |
| 1269388800000 | 3914.89 |
| 1269475200000 | 3952.33 |
| 1269561600000 | 3952.74 |
| 1269820800000 | 3980.48 |
| 1269907200000 | 3968.8 |
| 1269993600000 | 3996.14 |
| 1270080000000 | 4060.45 |
| 1270166400000 | 4060.89 |
| 1270425600000 | 4053.75 |
| 1270512000000 | 4047.46 |
| 1270598400000 | 4025.77 |
| 1270684800000 | 3996.58 |
| 1270771200000 | 4074.91 |
| 1271030400000 | 4118.63 |
| 1271116800000 | 4094.7 |
| 1271203200000 | 4145.85 |
| 1271289600000 | 4154.95 |
| 1271376000000 | 4075.33 |
| 1271635200000 | 4033.88 |
| 1271721600000 | 4087.98 |
| 1271808000000 | 4048.22 |
| 1271894400000 | 3978.34 |
| 1271980800000 | 4031.26 |
| 1272240000000 | 4061.3 |
| 1272326400000 | 3938.35 |
| 1272412800000 | 3854.86 |
| 1272499200000 | 3921.32 |
| 1272585600000 | 3913.73 |
| 1272844800000 | 3890.59 |
| 1272931200000 | 3740.77 |
| 1273017600000 | 3657.47 |
| 1273104000000 | 3563.83 |
| 1273190400000 | 3406.23 |
| 1273449600000 | 3695.09 |
| 1273536000000 | 3643.32 |
| 1273622400000 | 3700.48 |
| 1273708800000 | 3675.99 |
| 1273795200000 | 3516.8 |
| 1274054400000 | 3486.24 |
| 1274140800000 | 3540.45 |
| 1274227200000 | 3423.45 |
| 1274313600000 | 3342.46 |
| 1274400000000 | 3386.01 |
| 1274659200000 | 3355.95 |
| 1274745600000 | 3229.59 |
| 1274832000000 | 3309.31 |
| 1274918400000 | 3421.49 |
| 1275004800000 | 3431.87 |
| 1275264000000 | 3430.13 |
| 1275350400000 | 3437.63 |
| 1275436800000 | 3420.81 |
| 1275523200000 | 3469.82 |
| 1275609600000 | 3362.91 |
| 1275868800000 | 3307.26 |
| 1275955200000 | 3274.35 |
| 1276041600000 | 3364.05 |
| 1276128000000 | 3430.42 |
| 1276214400000 | 3440.43 |
| 1276473600000 | 3532.97 |
| 1276560000000 | 3568.48 |
| 1276646400000 | 3572.39 |
| 1276732800000 | 3587.84 |
| 1276819200000 | 3604 |
| 1277078400000 | 3643.77 |
| 1277164800000 | 3597.67 |
| 1277251200000 | 3551.53 |
| 1277337600000 | 3508.6 |
| 1277424000000 | 3481.63 |
| 1277683200000 | 3533.07 |
| 1277769600000 | 3386.75 |
| 1277856000000 | 3399.43 |
| 1277942400000 | 3367.8 |
| 1278028800000 | 3411.9 |
| 1278288000000 | 3386.92 |
| 1278374400000 | 3503.32 |
| 1278460800000 | 3542.76 |
| 1278547200000 | 3591.87 |
| 1278633600000 | 3599 |
| 1278892800000 | 3603.18 |
| 1278979200000 | 3693.98 |
| 1279065600000 | 3710.46 |
| 1279152000000 | 3715.41 |
| 1279238400000 | 3663.69 |
| 1279497600000 | 3640.75 |
| 1279584000000 | 3619 |
| 1279670400000 | 3646.44 |
| 1279756800000 | 3743.95 |
| 1279843200000 | 3740.9 |
| 1280102400000 | 3793.53 |
| 1280188800000 | 3822.45 |
| 1280275200000 | 3818.45 |
| 1280361600000 | 3828.72 |
| 1280448000000 | 3796.14 |
| 1280707200000 | 3943.31 |
| 1280793600000 | 3952.47 |
| 1280880000000 | 3934.85 |
| 1280966400000 | 3927.87 |
| 1281052800000 | 3928.14 |
| 1281312000000 | 3966 |
| 1281398400000 | 3883.78 |
| 1281484800000 | 3754.81 |
| 1281571200000 | 3741.01 |
| 1281657600000 | 3726.55 |
| 1281916800000 | 3752.4 |
| 1282003200000 | 3801.46 |
| 1282089600000 | 3786.33 |
| 1282176000000 | 3737.3 |
| 1282262400000 | 3660.34 |
| 1282521600000 | 3674.12 |
| 1282608000000 | 3618.2 |
| 1282694400000 | 3575.85 |
| 1282780800000 | 3638.86 |
| 1282867200000 | 3657.06 |
| 1283126400000 | 3648.15 |
| 1283212800000 | 3656.74 |
| 1283299200000 | 3784.82 |
| 1283385600000 | 3788.47 |
| 1283472000000 | 3830.18 |
| 1283731200000 | 3842.76 |
| 1283817600000 | 3780.73 |
| 1283904000000 | 3824.9 |
| 1283990400000 | 3861.53 |
| 1284076800000 | 3853.78 |
| 1284336000000 | 3923.26 |
| 1284422400000 | 3952.6 |
| 1284508800000 | 3956.58 |
| 1284595200000 | 3947.02 |
| 1284681600000 | 3922.37 |
| 1284940800000 | 3982.41 |
| 1285027200000 | 3981.36 |
| 1285113600000 | 4008.2 |
| 1285200000000 | 3983.18 |
| 1285286400000 | 4067.62 |
| 1285545600000 | 4053.27 |
| 1285632000000 | 4067.05 |
| 1285718400000 | 4065.3 |
| 1285804800000 | 4064.8 |
| 1285891200000 | 4084.84 |
| 1286150400000 | 4047.75 |
| 1286236800000 | 4146.45 |
| 1286323200000 | 4183.01 |
| 1286409600000 | 4193.54 |
| 1286496000000 | 4189.61 |
| 1286755200000 | 4197.49 |
| 1286841600000 | 4168.66 |
| 1286928000000 | 4264.96 |
| 1287014400000 | 4292.64 |
| 1287100800000 | 4272.62 |
| 1287360000000 | 4272.76 |
| 1287446400000 | 4196.15 |
| 1287532800000 | 4260.33 |
| 1287619200000 | 4296.46 |
| 1287705600000 | 4262.04 |
| 1287964800000 | 4291.06 |
| 1288051200000 | 4252.07 |
| 1288137600000 | 4192.94 |
| 1288224000000 | 4244.26 |
| 1288310400000 | 4246.47 |
| 1288569600000 | 4251.77 |
| 1288656000000 | 4308.49 |
| 1288742400000 | 4290.91 |
| 1288828800000 | 4420.95 |
| 1288915200000 | 4380.86 |
| 1289174400000 | 4343.23 |
| 1289260800000 | 4374.44 |
| 1289347200000 | 4278.6 |
| 1289433600000 | 4265.9 |
| 1289520000000 | 4257.92 |
| 1289779200000 | 4257.21 |
| 1289865600000 | 4147.85 |
| 1289952000000 | 4093.83 |
| 1290038400000 | 4169.35 |
| 1290124800000 | 4163.91 |
| 1290384000000 | 4121.87 |
| 1290470400000 | 4008.23 |
| 1290556800000 | 4038.1 |
| 1290643200000 | 4053.25 |
| 1290729600000 | 3989.1 |
| 1290988800000 | 3888.61 |
| 1291075200000 | 3865.03 |
| 1291161600000 | 3957.96 |
| 1291248000000 | 4057.01 |
| 1291334400000 | 4113.84 |
| 1291593600000 | 4095.18 |
| 1291680000000 | 4149.78 |
| 1291766400000 | 4122.79 |
| 1291852800000 | 4123.7 |
| 1291939200000 | 4140.46 |
| 1292198400000 | 4205.48 |
| 1292284800000 | 4215.45 |
| 1292371200000 | 4184.1 |
| 1292457600000 | 4155.88 |
| 1292544000000 | 4127.25 |
| 1292803200000 | 4137.56 |
| 1292889600000 | 4189.07 |
| 1292976000000 | 4186.09 |
| 1293062400000 | 4183.49 |
| 1293148800000 | 4194.23 |
| 1293408000000 | 4171.95 |
| 1293494400000 | 4174.72 |
| 1293580800000 | 4190.94 |
| 1293667200000 | 4186.35 |
| 1293753600000 | 4210.86 |
| 1294012800000 | 4226.65 |
| 1294099200000 | 4248.06 |
| 1294185600000 | 4196.5 |
| 1294272000000 | 4177.79 |
| 1294358400000 | 4153.56 |
| 1294617600000 | 4104.95 |
| 1294704000000 | 4155.53 |
| 1294790400000 | 4254.9 |
| 1294876800000 | 4314.36 |
| 1294963200000 | 4317.14 |
| 1295222400000 | 4301.06 |
| 1295308800000 | 4370.65 |
| 1295395200000 | 4346.48 |
| 1295481600000 | 4266.19 |
| 1295568000000 | 4346.8 |
| 1295827200000 | 4380.77 |
| 1295913600000 | 4352.01 |
| 1296000000000 | 4396.55 |
| 1296086400000 | 4416.63 |
| 1296172800000 | 4345.74 |
| 1296432000000 | 4363.17 |
| 1296518400000 | 4457.27 |
| 1296604800000 | 4471.67 |
| 1296691200000 | 4418.48 |
| 1296777600000 | 4411.42 |
| 1297036800000 | 4450.07 |
| 1297123200000 | 4483.36 |
| 1297209600000 | 4479.6 |
| 1297296000000 | 4430.62 |
| 1297382400000 | 4435.59 |
| 1297641600000 | 4422.49 |
| 1297728000000 | 4443.02 |
| 1297814400000 | 4463.18 |
| 1297900800000 | 4486.64 |
| 1297987200000 | 4505.46 |
| 1298246400000 | 4461.44 |
| 1298332800000 | 4440.68 |
| 1298419200000 | 4416.67 |
| 1298505600000 | 4401.68 |
| 1298592000000 | 4445.59 |
| 1298851200000 | 4503.65 |
| 1298937600000 | 4481.69 |
| 1299024000000 | 4472.91 |
| 1299110400000 | 4507.4 |
| 1299196800000 | 4501.01 |
| 1299456000000 | 4492.56 |
| 1299542400000 | 4473.56 |
| 1299628800000 | 4474.8 |
| 1299715200000 | 4382.32 |
| 1299801600000 | 4355.28 |
| 1300060800000 | 4355.6 |
| 1300147200000 | 4256.04 |
| 1300233600000 | 4186.18 |
| 1300320000000 | 4291.02 |
| 1300406400000 | 4337.31 |
| 1300665600000 | 4426.09 |
| 1300752000000 | 4426.52 |
| 1300838400000 | 4420.91 |
| 1300924800000 | 4487.47 |
| 1301011200000 | 4477.71 |
| 1301270400000 | 4469.91 |
| 1301356800000 | 4458.77 |
| 1301443200000 | 4501.25 |
| 1301529600000 | 4492.77 |
| 1301616000000 | 4545.9 |
| 1301875200000 | 4582.76 |
| 1301961600000 | 4583.95 |
| 1302048000000 | 4635.86 |
| 1302134400000 | 4610.54 |
| 1302220800000 | 4671.05 |
| 1302480000000 | 4663.83 |
| 1302566400000 | 4596.35 |
| 1302652800000 | 4632.77 |
| 1302739200000 | 4599.04 |
| 1302825600000 | 4601.5 |
| 1303084800000 | 4457.32 |
| 1303171200000 | 4518.25 |
| 1303257600000 | 4656.6 |
| 1303344000000 | 4702.01 |
| 1303430400000 | 4702.8 |
| 1303689600000 | 4691.29 |
| 1303776000000 | 4730.58 |
| 1303862400000 | 4750.8 |
| 1303948800000 | 4823.45 |
| 1304035200000 | 4843.84 |
| 1304294400000 | 4865.94 |
| 1304380800000 | 4822 |
| 1304467200000 | 4769.89 |
| 1304553600000 | 4675.33 |
| 1304640000000 | 4703.14 |
| 1304899200000 | 4615.81 |
| 1304985600000 | 4684.5 |
| 1305072000000 | 4678.94 |
| 1305158400000 | 4611.89 |
| 1305244800000 | 4595.44 |
| 1305504000000 | 4599.98 |
| 1305590400000 | 4533.94 |
| 1305676800000 | 4576.48 |
| 1305763200000 | 4606.58 |
| 1305849600000 | 4571.16 |
| 1306108800000 | 4454.55 |
| 1306195200000 | 4493.03 |
| 1306281600000 | 4511.4 |
| 1306368000000 | 4520.41 |
| 1306454400000 | 4603.21 |
| 1306713600000 | 4603.56 |
| 1306800000000 | 4675.88 |
| 1306886400000 | 4655.39 |
| 1306972800000 | 4603.5 |
| 1307059200000 | 4623.81 |
| 1307318400000 | 4611.64 |
| 1307404800000 | 4635.22 |
| 1307491200000 | 4565.74 |
| 1307577600000 | 4581.06 |
| 1307664000000 | 4479.69 |
| 1307923200000 | 4493.11 |
| 1308009600000 | 4555.38 |
| 1308096000000 | 4452.67 |
| 1308182400000 | 4384.92 |
| 1308268800000 | 4440.01 |
| 1308528000000 | 4414.81 |
| 1308614400000 | 4494.02 |
| 1308700800000 | 4488.37 |
| 1308787200000 | 4339.66 |
| 1308873600000 | 4342.08 |
| 1309132800000 | 4373.93 |
| 1309219200000 | 4419.72 |
| 1309305600000 | 4504.45 |
| 1309392000000 | 4585.85 |
| 1309478400000 | 4616.99 |
| 1309737600000 | 4638.55 |
| 1309824000000 | 4626.13 |
| 1309910400000 | 4563.79 |
| 1309996800000 | 4605.95 |
| 1310083200000 | 4538.21 |
| 1310342400000 | 4391.79 |
| 1310428800000 | 4361.92 |
| 1310515200000 | 4446.22 |
| 1310601600000 | 4408.5 |
| 1310688000000 | 4386.64 |
| 1310947200000 | 4279.14 |
| 1311033600000 | 4362.64 |
| 1311120000000 | 4418.43 |
| 1311206400000 | 4518.04 |
| 1311292800000 | 4539.13 |
| 1311552000000 | 4518.87 |
| 1311638400000 | 4547.18 |
| 1311724800000 | 4467.08 |
| 1311811200000 | 4444.31 |
| 1311897600000 | 4434.98 |
| 1312156800000 | 4337.86 |
| 1312243200000 | 4260.42 |
| 1312329600000 | 4196.42 |
| 1312416000000 | 4011.32 |
| 1312502400000 | 3946.48 |
| 1312761600000 | 3773.2 |
| 1312848000000 | 3826.86 |
| 1312934400000 | 3681 |
| 1313020800000 | 3792.18 |
| 1313107200000 | 3913.75 |
| 1313366400000 | 3990.24 |
| 1313452800000 | 3969.58 |
| 1313539200000 | 3997.14 |
| 1313625600000 | 3772.87 |
| 1313712000000 | 3742.66 |
| 1313971200000 | 3762.65 |
| 1314057600000 | 3792.69 |
| 1314144000000 | 3848.97 |
| 1314230400000 | 3790.88 |
| 1314316800000 | 3770.66 |
| 1314576000000 | 3865.51 |
| 1314662400000 | 3878.66 |
| 1314748800000 | 3982.24 |
| 1314835200000 | 3965.68 |
| 1314921600000 | 3860.47 |
| 1315180800000 | 3681.28 |
| 1315267200000 | 3639.53 |
| 1315353600000 | 3752.91 |
| 1315440000000 | 3771.19 |
| 1315526400000 | 3602 |
| 1315785600000 | 3485.97 |
| 1315872000000 | 3531.19 |
| 1315958400000 | 3577.73 |
| 1316044800000 | 3694.97 |
| 1316131200000 | 3700.97 |
| 1316390400000 | 3575.33 |
| 1316476800000 | 3664.19 |
| 1316563200000 | 3601.66 |
| 1316649600000 | 3374.26 |
| 1316736000000 | 3397.85 |
| 1316995200000 | 3443.83 |
| 1317081600000 | 3633.61 |
| 1317168000000 | 3588.27 |
| 1317254400000 | 3623.66 |
| 1317340800000 | 3521.3 |
| 1317600000000 | 3443.17 |
| 1317686400000 | 3343.09 |
| 1317772800000 | 3447.72 |
| 1317859200000 | 3566.05 |
| 1317945600000 | 3618.63 |
| 1318204800000 | 3726.23 |
| 1318291200000 | 3710.48 |
| 1318377600000 | 3817.7 |
| 1318464000000 | 3753.81 |
| 1318550400000 | 3832.74 |
| 1318809600000 | 3770.78 |
| 1318896000000 | 3737.26 |
| 1318982400000 | 3789.54 |
| 1319068800000 | 3705.04 |
| 1319155200000 | 3849.28 |
| 1319414400000 | 3899.03 |
| 1319500800000 | 3878.4 |
| 1319587200000 | 3867.16 |
| 1319673600000 | 4090.86 |
| 1319760000000 | 4095.63 |
| 1320019200000 | 3943.27 |
| 1320105600000 | 3736.95 |
| 1320192000000 | 3808.96 |
| 1320278400000 | 3870.3 |
| 1320364800000 | 3838.72 |
| 1320624000000 | 3820.92 |
| 1320710400000 | 3867.84 |
| 1320796800000 | 3740.72 |
| 1320883200000 | 3728.17 |
| 1320969600000 | 3852.9 |
| 1321228800000 | 3789.46 |
| 1321315200000 | 3737.78 |
| 1321401600000 | 3741.3 |
| 1321488000000 | 3689.7 |
| 1321574400000 | 3662.42 |
| 1321833600000 | 3528.34 |
| 1321920000000 | 3512.8 |
| 1322006400000 | 3431.31 |
| 1322092800000 | 3416.24 |
| 1322179200000 | 3427.83 |
| 1322438400000 | 3575.38 |
| 1322524800000 | 3597.88 |
| 1322611200000 | 3765.05 |
| 1322697600000 | 3742.34 |
| 1322784000000 | 3766.62 |
| 1323043200000 | 3809.48 |
| 1323129600000 | 3763.34 |
| 1323216000000 | 3759.09 |
| 1323302400000 | 3681.64 |
| 1323388800000 | 3728.66 |
| 1323648000000 | 3618.23 |
| 1323734400000 | 3605.41 |
| 1323820800000 | 3498.15 |
| 1323907200000 | 3545.17 |
| 1323993600000 | 3541.95 |
| 1324252800000 | 3533.4 |
| 1324339200000 | 3630.28 |
| 1324425600000 | 3596.79 |
| 1324512000000 | 3638.46 |
| 1324598400000 | 3661.3 |
| 1324857600000 | 3663.02 |
| 1324944000000 | 3669.87 |
| 1325030400000 | 3611.72 |
| 1325116800000 | 3633.38 |
| 1325203200000 | 3682.15 |
| 1325462400000 | 3719.1 |
| 1325548800000 | 3801.52 |
| 1325635200000 | 3740.46 |
| 1325721600000 | 3674.92 |
| 1325808000000 | 3656.89 |
| 1326067200000 | 3648.78 |
| 1326153600000 | 3726.4 |
| 1326240000000 | 3686.51 |
| 1326326400000 | 3713.39 |
| 1326412800000 | 3671.7 |
| 1326672000000 | 3701.91 |
| 1326758400000 | 3753.38 |
| 1326844800000 | 3782.88 |
| 1326931200000 | 3850.64 |
| 1327017600000 | 3847.6 |
| 1327276800000 | 3906.06 |
| 1327363200000 | 3871.88 |
| 1327449600000 | 3858.35 |
| 1327536000000 | 3958.36 |
| 1327622400000 | 3916.58 |
| 1327881600000 | 3868.58 |
| 1327968000000 | 3893.82 |
| 1328054400000 | 4003.51 |
| 1328140800000 | 4005.94 |
| 1328227200000 | 4056.44 |
| 1328486400000 | 4042.31 |
| 1328572800000 | 4079.9 |
| 1328659200000 | 4078.17 |
| 1328745600000 | 4099.16 |
| 1328832000000 | 4027.17 |
| 1329091200000 | 4068.49 |
| 1329177600000 | 4034.22 |
| 1329264000000 | 4044.32 |
| 1329350400000 | 4036.46 |
| 1329436800000 | 4098.74 |
| 1329696000000 | 4163.79 |
| 1329782400000 | 4141.17 |
| 1329868800000 | 4100.56 |
| 1329955200000 | 4113.31 |
| 1330041600000 | 4177.01 |
| 1330300800000 | 4145.69 |
| 1330387200000 | 4159.87 |
| 1330473600000 | 4151.61 |
| 1330560000000 | 4177.46 |
| 1330646400000 | 4143.53 |
| 1330905600000 | 4127.2 |
| 1330992000000 | 3980.34 |
| 1331078400000 | 4008.35 |
| 1331164800000 | 4117.45 |
| 1331251200000 | 4090.65 |
| 1331510400000 | 4088.81 |
| 1331596800000 | 4150.12 |
| 1331683200000 | 4139.8 |
| 1331769600000 | 4163.9 |
| 1331856000000 | 4214.51 |
| 1332115200000 | 4228.37 |
| 1332201600000 | 4171.7 |
| 1332288000000 | 4157.72 |
| 1332374400000 | 4109.45 |
| 1332460800000 | 4135.61 |
| 1332720000000 | 4197.95 |
| 1332806400000 | 4178.78 |
| 1332892800000 | 4122.65 |
| 1332979200000 | 4066.6 |
| 1333065600000 | 4119.53 |
| 1333324800000 | 4173.25 |
| 1333411200000 | 4148.5 |
| 1333497600000 | 3996.65 |
| 1333584000000 | 3987.71 |
| 1333670400000 | 3984.47 |
| 1333929600000 | 3986.6 |
| 1334016000000 | 3893.35 |
| 1334102400000 | 3933.74 |
| 1334188800000 | 3993.23 |
| 1334275200000 | 3913.45 |
| 1334534400000 | 3915.76 |
| 1334620800000 | 4013.01 |
| 1334707200000 | 3985.62 |
| 1334793600000 | 3976.78 |
| 1334880000000 | 4016.21 |
| 1335139200000 | 3902.52 |
| 1335225600000 | 3962.86 |
| 1335312000000 | 3999.2 |
| 1335398400000 | 4018.43 |
| 1335484800000 | 4059.93 |
| 1335744000000 | 4031.07 |
| 1335830400000 | 4044.14 |
| 1335916800000 | 4006.71 |
| 1336003200000 | 4008.85 |
| 1336089600000 | 3927.94 |
| 1336348800000 | 3934.8 |
| 1336435200000 | 3855.4 |
| 1336521600000 | 3824.72 |
| 1336608000000 | 3861.36 |
| 1336694400000 | 3870.07 |
| 1336953600000 | 3766.3 |
| 1337040000000 | 3723.15 |
| 1337126400000 | 3693.96 |
| 1337212800000 | 3640.52 |
| 1337299200000 | 3603.85 |
| 1337558400000 | 3639.31 |
| 1337644800000 | 3704.51 |
| 1337731200000 | 3573.97 |
| 1337817600000 | 3609.59 |
| 1337904000000 | 3598.03 |
| 1338163200000 | 3607.54 |
| 1338249600000 | 3637.96 |
| 1338336000000 | 3543.32 |
| 1338422400000 | 3521.87 |
| 1338508800000 | 3455.81 |
| 1338768000000 | 3475.58 |
| 1338854400000 | 3477.89 |
| 1338940800000 | 3569.63 |
| 1339027200000 | 3630.72 |
| 1339113600000 | 3593.47 |
| 1339372800000 | 3605.91 |
| 1339459200000 | 3609.52 |
| 1339545600000 | 3632.81 |
| 1339632000000 | 3628.28 |
| 1339718400000 | 3674.44 |
| 1339977600000 | 3667.65 |
| 1340064000000 | 3751.83 |
| 1340150400000 | 3779.05 |
| 1340236800000 | 3731.2 |
| 1340323200000 | 3682.27 |
| 1340582400000 | 3609.95 |
| 1340668800000 | 3607.61 |
| 1340755200000 | 3652.25 |
| 1340841600000 | 3623.35 |
| 1340928000000 | 3797.45 |
| 1341187200000 | 3819.28 |
| 1341273600000 | 3868.02 |
| 1341360000000 | 3840.15 |
| 1341446400000 | 3796.02 |
| 1341532800000 | 3736.37 |
| 1341792000000 | 3719.54 |
| 1341878400000 | 3738.25 |
| 1341964800000 | 3735.47 |
| 1342051200000 | 3676.73 |
| 1342137600000 | 3744.4 |
| 1342396800000 | 3751.25 |
| 1342483200000 | 3736.96 |
| 1342569600000 | 3789.88 |
| 1342656000000 | 3831.78 |
| 1342742400000 | 3752.89 |
| 1343001600000 | 3641.54 |
| 1343088000000 | 3617.01 |
| 1343174400000 | 3626.51 |
| 1343260800000 | 3763.36 |
| 1343347200000 | 3831 |
| 1343606400000 | 3852.2 |
| 1343692800000 | 3836.26 |
| 1343779200000 | 3846.25 |
| 1343865600000 | 3759.88 |
| 1343952000000 | 3905.39 |
| 1344211200000 | 3950.71 |
| 1344297600000 | 3981.23 |
| 1344384000000 | 3972.62 |
| 1344470400000 | 3973.99 |
| 1344556800000 | 3968.77 |
| 1344816000000 | 3964.34 |
| 1344902400000 | 3980.15 |
| 1344988800000 | 3967.78 |
| 1345075200000 | 4005.34 |
| 1345161600000 | 4006.54 |
| 1345420800000 | 4000.56 |
| 1345507200000 | 4062.67 |
| 1345593600000 | 4012.07 |
| 1345680000000 | 4026.18 |
| 1345766400000 | 4009.04 |
| 1346025600000 | 4025.06 |
| 1346112000000 | 4013.08 |
| 1346198400000 | 3995.25 |
| 1346284800000 | 3955.74 |
| 1346371200000 | 4007.92 |
| 1346630400000 | 4034.35 |
| 1346716800000 | 3986.11 |
| 1346803200000 | 4000.3 |
| 1346889600000 | 4102.26 |
| 1346976000000 | 4167.87 |
| 1347235200000 | 4156.4 |
| 1347321600000 | 4187.51 |
| 1347408000000 | 4207.22 |
| 1347494400000 | 4206.56 |
| 1347580800000 | 4344.51 |
| 1347840000000 | 4327.28 |
| 1347926400000 | 4279.65 |
| 1348012800000 | 4293.18 |
| 1348099200000 | 4252.49 |
| 1348185600000 | 4283.46 |
| 1348444800000 | 4244.74 |
| 1348531200000 | 4276.93 |
| 1348617600000 | 4159.13 |
| 1348704000000 | 4181.78 |
| 1348790400000 | 4138.54 |
| 1349049600000 | 4210.61 |
| 1349136000000 | 4209.96 |
| 1349222400000 | 4193.09 |
| 1349308800000 | 4223.92 |
| 1349395200000 | 4285.58 |
| 1349654400000 | 4216.74 |
| 1349740800000 | 4176.2 |
| 1349827200000 | 4155.34 |
| 1349913600000 | 4198.72 |
| 1350000000000 | 4184.4 |
| 1350259200000 | 4193.55 |
| 1350345600000 | 4274.59 |
| 1350432000000 | 4327.84 |
| 1350518400000 | 4325.75 |
| 1350604800000 | 4274.15 |
| 1350864000000 | 4271.56 |
| 1350950400000 | 4167.79 |
| 1351036800000 | 4187.31 |
| 1351123200000 | 4194.78 |
| 1351209600000 | 4188.14 |
| 1351468800000 | 4164.02 |
| 1351555200000 | 4218.85 |
| 1351641600000 | 4193.81 |
| 1351728000000 | 4237.73 |
| 1351814400000 | 4226.08 |
| 1352073600000 | 4183.26 |
| 1352160000000 | 4211.58 |
| 1352246400000 | 4143.23 |
| 1352332800000 | 4126.39 |
| 1352419200000 | 4113.71 |
| 1352678400000 | 4102.86 |
| 1352764800000 | 4113.45 |
| 1352851200000 | 4084.84 |
| 1352937600000 | 4068.99 |
| 1353024000000 | 4003.13 |
| 1353283200000 | 4120.82 |
| 1353369600000 | 4130.06 |
| 1353456000000 | 4147.44 |
| 1353542400000 | 4190.4 |
| 1353628800000 | 4238.63 |
| 1353888000000 | 4222.06 |
| 1353974400000 | 4222.48 |
| 1354060800000 | 4218.05 |
| 1354147200000 | 4287.83 |
| 1354233600000 | 4291.14 |
| 1354492800000 | 4319.07 |
| 1354579200000 | 4325.86 |
| 1354665600000 | 4334.22 |
| 1354752000000 | 4336.64 |
| 1354838400000 | 4323.37 |
| 1355097600000 | 4329.44 |
| 1355184000000 | 4367.84 |
| 1355270400000 | 4387.64 |
| 1355356800000 | 4386.72 |
| 1355443200000 | 4390.33 |
| 1355702400000 | 4405.11 |
| 1355788800000 | 4443.71 |
| 1355875200000 | 4477.48 |
| 1355961600000 | 4474.4 |
| 1356048000000 | 4439.77 |
| 1356307200000 | 4440.53 |
| 1356393600000 | 4440.77 |
| 1356480000000 | 4447.69 |
| 1356566400000 | 4454.33 |
| 1356652800000 | 4427.59 |
| 1356912000000 | 4428.32 |
| 1357084800000 | 4533.67 |
| 1357171200000 | 4509.36 |
| 1357257600000 | 4506.35 |
| 1357516800000 | 4508.37 |
| 1357603200000 | 4495.27 |
| 1357689600000 | 4518.45 |
| 1357776000000 | 4563.37 |
| 1357862400000 | 4600.13 |
| 1358121600000 | 4593.89 |
| 1358208000000 | 4585.78 |
| 1358294400000 | 4571.56 |
| 1358380800000 | 4614.48 |
| 1358467200000 | 4590.62 |
| 1358726400000 | 4609.77 |
| 1358812800000 | 4597.81 |
| 1358899200000 | 4606.5 |
| 1358985600000 | 4648.24 |
| 1359072000000 | 4695.22 |
| 1359331200000 | 4684.74 |
| 1359417600000 | 4703.53 |
| 1359504000000 | 4705.63 |
| 1359590400000 | 4684.92 |
| 1359676800000 | 4742.27 |
| 1359936000000 | 4630.45 |
| 1360022400000 | 4645.73 |
| 1360108800000 | 4633.5 |
| 1360195200000 | 4574.43 |
| 1360281600000 | 4624.31 |
| 1360540800000 | 4596.53 |
| 1360627200000 | 4646.4 |
| 1360713600000 | 4662.48 |
| 1360800000000 | 4620.91 |
| 1360886400000 | 4616.84 |
| 1361145600000 | 4608.43 |
| 1361232000000 | 4660.65 |
| 1361318400000 | 4652.29 |
| 1361404800000 | 4535.69 |
| 1361491200000 | 4568.81 |
| 1361750400000 | 4584.88 |
| 1361836800000 | 4482.13 |
| 1361923200000 | 4533.77 |
| 1362009600000 | 4562.69 |
| 1362096000000 | 4517.79 |
| 1362355200000 | 4522.25 |
| 1362441600000 | 4607.48 |
| 1362528000000 | 4590.94 |
| 1362614400000 | 4618.11 |
| 1362700800000 | 4618.73 |
| 1362960000000 | 4626.04 |
| 1363046400000 | 4629.83 |
| 1363132800000 | 4605.53 |
| 1363219200000 | 4663.1 |
| 1363305600000 | 4679.35 |
| 1363564800000 | 4629.46 |
| 1363651200000 | 4583.04 |
| 1363737600000 | 4620.94 |
| 1363824000000 | 4585.5 |
| 1363910400000 | 4601.38 |
| 1364169600000 | 4549.93 |
| 1364256000000 | 4549.3 |
| 1364342400000 | 4505.31 |
| 1364428800000 | 4545.69 |
| 1364515200000 | 4546.53 |
| 1364774400000 | 4550.64 |
| 1364860800000 | 4597.98 |
| 1364947200000 | 4560.43 |
| 1365033600000 | 4516.39 |
| 1365120000000 | 4504.42 |
| 1365379200000 | 4513.48 |
| 1365465600000 | 4536.64 |
| 1365552000000 | 4624.47 |
| 1365638400000 | 4666.7 |
| 1365724800000 | 4619.47 |
| 1365984000000 | 4581.99 |
| 1366070400000 | 4562.04 |
| 1366156800000 | 4464.61 |
| 1366243200000 | 4475.53 |
| 1366329600000 | 4500.38 |
| 1366588800000 | 4490.33 |
| 1366675200000 | 4586.62 |
| 1366761600000 | 4618.17 |
| 1366848000000 | 4660.58 |
| 1366934400000 | 4655.78 |
| 1367193600000 | 4707.07 |
| 1367280000000 | 4741.48 |
| 1367366400000 | 4746.87 |
| 1367452800000 | 4723.9 |
| 1367539200000 | 4793.38 |
| 1367798400000 | 4775.57 |
| 1367884800000 | 4797.94 |
| 1367971200000 | 4865.31 |
| 1368057600000 | 4840.84 |
| 1368144000000 | 4813.11 |
| 1368403200000 | 4806.84 |
| 1368489600000 | 4823.32 |
| 1368576000000 | 4816.13 |
| 1368662400000 | 4837.72 |
| 1368748800000 | 4818.86 |
| 1369008000000 | 4842.19 |
| 1369094400000 | 4852.93 |
| 1369180800000 | 4866.87 |
| 1369267200000 | 4769.07 |
| 1369353600000 | 4769.59 |
| 1369612800000 | 4787.69 |
| 1369699200000 | 4816.78 |
| 1369785600000 | 4768.21 |
| 1369872000000 | 4814.18 |
| 1369958400000 | 4742.03 |
| 1370217600000 | 4724.92 |
| 1370304000000 | 4756.79 |
| 1370390400000 | 4693.43 |
| 1370476800000 | 4675.9 |
| 1370563200000 | 4745.73 |
| 1370822400000 | 4731.81 |
| 1370908800000 | 4700.49 |
| 1370995200000 | 4711.91 |
| 1371081600000 | 4694.64 |
| 1371168000000 | 4724.42 |
| 1371427200000 | 4760.7 |
| 1371513600000 | 4770.35 |
| 1371600000000 | 4763.23 |
| 1371686400000 | 4544.06 |
| 1371772800000 | 4480.94 |
| 1372032000000 | 4393.96 |
| 1372118400000 | 4448.98 |
| 1372204800000 | 4501.01 |
| 1372291200000 | 4530.29 |
| 1372377600000 | 4511.55 |
| 1372636800000 | 4572.87 |
| 1372723200000 | 4555.22 |
| 1372809600000 | 4507.51 |
| 1372896000000 | 4588.7 |
| 1372982400000 | 4503.2 |
| 1373241600000 | 4573.25 |
| 1373328000000 | 4579.92 |
| 1373414400000 | 4608.28 |
| 1373500800000 | 4702.72 |
| 1373587200000 | 4707.37 |
| 1373846400000 | 4725.76 |
| 1373932800000 | 4729.41 |
| 1374019200000 | 4744.31 |
| 1374105600000 | 4781.84 |
| 1374192000000 | 4799.78 |
| 1374451200000 | 4826.65 |
| 1374537600000 | 4823.77 |
| 1374624000000 | 4853.52 |
| 1374710400000 | 4829.23 |
| 1374796800000 | 4826.48 |
| 1375056000000 | 4825.13 |
| 1375142400000 | 4828.74 |
| 1375228800000 | 4838.19 |
| 1375315200000 | 4879.46 |
| 1375401600000 | 4911.34 |
| 1375660800000 | 4906.52 |
| 1375747200000 | 4908.76 |
| 1375833600000 | 4904.41 |
| 1375920000000 | 4951.36 |
| 1376006400000 | 4969.38 |
| 1376265600000 | 4953.33 |
| 1376352000000 | 4959.88 |
| 1376438400000 | 4990.03 |
| 1376524800000 | 4930.17 |
| 1376611200000 | 4975.54 |
| 1376870400000 | 4957.88 |
| 1376956800000 | 4943.7 |
| 1377043200000 | 4901.69 |
| 1377129600000 | 4936.97 |
| 1377216000000 | 4975.97 |
| 1377475200000 | 4961.42 |
| 1377561600000 | 4879.2 |
| 1377648000000 | 4843.9 |
| 1377734400000 | 4838.84 |
| 1377820800000 | 4782.34 |
| 1378080000000 | 4869.8 |
| 1378166400000 | 4840.73 |
| 1378252800000 | 4865.53 |
| 1378339200000 | 4874.23 |
| 1378425600000 | 4913.06 |
| 1378684800000 | 4950.54 |
| 1378771200000 | 5019.88 |
| 1378857600000 | 5051.43 |
| 1378944000000 | 5053.32 |
| 1379030400000 | 5045.55 |
| 1379289600000 | 5115.88 |
| 1379376000000 | 5092.12 |
| 1379462400000 | 5110.51 |
| 1379548800000 | 5218.48 |
| 1379635200000 | 5188.59 |
| 1379894400000 | 5157.18 |
| 1379980800000 | 5165.96 |
| 1380067200000 | 5169.74 |
| 1380153600000 | 5159.96 |
| 1380240000000 | 5167.56 |
| 1380499200000 | 5138.57 |
| 1380585600000 | 5175.53 |
| 1380672000000 | 5165.56 |
| 1380758400000 | 5160.01 |
| 1380844800000 | 5155.76 |
| 1381104000000 | 5135.97 |
| 1381190400000 | 5111.41 |
| 1381276800000 | 5054.64 |
| 1381363200000 | 5141.75 |
| 1381449600000 | 5176.69 |
| 1381708800000 | 5194.61 |
| 1381795200000 | 5207.73 |
| 1381881600000 | 5216.1 |
| 1381968000000 | 5285.67 |
| 1382054400000 | 5340.46 |
| 1382313600000 | 5354.03 |
| 1382400000000 | 5413.69 |
| 1382486400000 | 5383.59 |
| 1382572800000 | 5413.57 |
| 1382659200000 | 5405.14 |
| 1382918400000 | 5392.31 |
| 1383004800000 | 5406.37 |
| 1383091200000 | 5408.81 |
| 1383177600000 | 5362.08 |
| 1383264000000 | 5306.85 |
| 1383523200000 | 5332.36 |
| 1383609600000 | 5307.12 |
| 1383696000000 | 5352.6 |
| 1383782400000 | 5298.02 |
| 1383868800000 | 5270.68 |
| 1384128000000 | 5304.56 |
| 1384214400000 | 5286.63 |
| 1384300800000 | 5243.2 |
| 1384387200000 | 5308.77 |
| 1384473600000 | 5326.45 |
| 1384732800000 | 5376.78 |
| 1384819200000 | 5341.82 |
| 1384905600000 | 5325.14 |
| 1384992000000 | 5313.33 |
| 1385078400000 | 5346.49 |
| 1385337600000 | 5361.91 |
| 1385424000000 | 5350.32 |
| 1385510400000 | 5381.6 |
| 1385596800000 | 5409.36 |
| 1385683200000 | 5417.25 |
| 1385942400000 | 5375.67 |
| 1386028800000 | 5306.05 |
| 1386115200000 | 5264.56 |
| 1386201600000 | 5256.81 |
| 1386288000000 | 5305.15 |
| 1386547200000 | 5331.55 |
| 1386633600000 | 5316.8 |
| 1386720000000 | 5298.18 |
| 1386806400000 | 5232.91 |
| 1386892800000 | 5216.91 |
| 1387152000000 | 5289.37 |
| 1387238400000 | 5243.27 |
| 1387324800000 | 5299.43 |
| 1387411200000 | 5350.02 |
| 1387497600000 | 5377.05 |
| 1387756800000 | 5428.71 |
| 1387843200000 | 5427.58 |
| 1387929600000 | 5425.55 |
| 1388016000000 | 5435.49 |
| 1388102400000 | 5520.05 |
| 1388361600000 | 5528.94 |
| 1388448000000 | 5532.93 |
| 1388620800000 | 5448.62 |
| 1388707200000 | 5460.8 |
| 1388966400000 | 5458.99 |
| 1389052800000 | 5483.44 |
| 1389139200000 | 5485.37 |
| 1389225600000 | 5459.07 |
| 1389312000000 | 5522.66 |
| 1389571200000 | 5529.46 |
| 1389657600000 | 5548.75 |
| 1389744000000 | 5567.1 |
| 1389830400000 | 5559.75 |
| 1389916800000 | 5569.53 |
| 1390176000000 | 5566.66 |
| 1390262400000 | 5563.12 |
| 1390348800000 | 5577.89 |
| 1390435200000 | 5566.85 |
| 1390521600000 | 5437.63 |
| 1390780800000 | 5386.79 |
| 1390867200000 | 5418.2 |
| 1390953600000 | 5380.53 |
| 1391040000000 | 5366.47 |
| 1391126400000 | 5322.27 |
| 1391385600000 | 5264.08 |
| 1391472000000 | 5251.39 |
| 1391558400000 | 5270.67 |
| 1391644800000 | 5374.72 |
| 1391731200000 | 5419.57 |
| 1391990400000 | 5434.32 |
| 1392076800000 | 5514.11 |
| 1392163200000 | 5524.03 |
| 1392249600000 | 5542.84 |
| 1392336000000 | 5584.22 |
| 1392595200000 | 5612.61 |
| 1392681600000 | 5630.09 |
| 1392768000000 | 5636.98 |
| 1392854400000 | 5617.98 |
| 1392940800000 | 5654.51 |
| 1393200000000 | 5682.12 |
| 1393286400000 | 5685.05 |
| 1393372800000 | 5645.85 |
| 1393459200000 | 5643.32 |
| 1393545600000 | 5712.21 |
| 1393804800000 | 5552.39 |
| 1393891200000 | 5660.19 |
| 1393977600000 | 5660.03 |
| 1394064000000 | 5704.94 |
| 1394150400000 | 5645.37 |
| 1394409600000 | 5624.59 |
| 1394496000000 | 5618.55 |
| 1394582400000 | 5575.35 |
| 1394668800000 | 5525.54 |
| 1394755200000 | 5485.2 |
| 1395014400000 | 5553.13 |
| 1395100800000 | 5587.56 |
| 1395187200000 | 5582.62 |
| 1395273600000 | 5531.22 |
| 1395360000000 | 5531.65 |
| 1395619200000 | 5474.85 |
| 1395705600000 | 5543.72 |
| 1395792000000 | 5591.47 |
| 1395878400000 | 5580.29 |
| 1395964800000 | 5625.84 |
| 1396224000000 | 5655.41 |
| 1396310400000 | 5695.64 |
| 1396396800000 | 5693.86 |
| 1396483200000 | 5677.1 |
| 1396569600000 | 5704.27 |
| 1396828800000 | 5652.49 |
| 1396915200000 | 5655.66 |
| 1397001600000 | 5689.14 |
| 1397088000000 | 5687.76 |
| 1397174400000 | 5612.54 |
| 1397433600000 | 5599.07 |
| 1397520000000 | 5545.4 |
| 1397606400000 | 5609.17 |
| 1397692800000 | 5652.22 |
| 1397779200000 | 5654.56 |
| 1398038400000 | 5643.12 |
| 1398124800000 | 5713.06 |
| 1398211200000 | 5695.82 |
| 1398297600000 | 5706.78 |
| 1398384000000 | 5668.92 |
| 1398643200000 | 5684.12 |
| 1398729600000 | 5739.78 |
| 1398816000000 | 5763.52 |
| 1398902400000 | 5773.41 |
| 1398988800000 | 5766.62 |
| 1399248000000 | 5760.25 |
| 1399334400000 | 5773.29 |
| 1399420800000 | 5776.92 |
| 1399507200000 | 5813.86 |
| 1399593600000 | 5753.91 |
| 1399852800000 | 5797.29 |
| 1399939200000 | 5794.55 |
| 1400025600000 | 5795.31 |
| 1400112000000 | 5744.69 |
| 1400198400000 | 5748.19 |
| 1400457600000 | 5752.22 |
| 1400544000000 | 5742.67 |
| 1400630400000 | 5767.72 |
| 1400716800000 | 5777.41 |
| 1400803200000 | 5781.89 |
| 1401062400000 | 5823.88 |
| 1401148800000 | 5817.66 |
| 1401235200000 | 5810.21 |
| 1401321600000 | 5825.32 |
| 1401408000000 | 5831.05 |
| 1401667200000 | 5834.19 |
| 1401753600000 | 5813.41 |
| 1401840000000 | 5817.27 |
| 1401926400000 | 5839.12 |
| 1402012800000 | 5891.73 |
| 1402272000000 | 5894.1 |
| 1402358400000 | 5893.42 |
| 1402444800000 | 5856.99 |
| 1402531200000 | 5867.79 |
| 1402617600000 | 5843.5 |
| 1402876800000 | 5831.54 |
| 1402963200000 | 5832.77 |
| 1403049600000 | 5844.72 |
| 1403136000000 | 5903.2 |
| 1403222400000 | 5877.81 |
| 1403481600000 | 5859.45 |
| 1403568000000 | 5851.92 |
| 1403654400000 | 5804.84 |
| 1403740800000 | 5786.41 |
| 1403827200000 | 5809.91 |
| 1404086400000 | 5828.75 |
| 1404172800000 | 5871.46 |
| 1404259200000 | 5878.19 |
| 1404345600000 | 5912.76 |
| 1404432000000 | 5885.92 |
| 1404691200000 | 5841.82 |
| 1404777600000 | 5771.89 |
| 1404864000000 | 5781.82 |
| 1404950400000 | 5704.66 |
| 1405036800000 | 5713.75 |
| 1405296000000 | 5770.31 |
| 1405382400000 | 5725.17 |
| 1405468800000 | 5786.14 |
| 1405555200000 | 5722.94 |
| 1405641600000 | 5713.95 |
| 1405900800000 | 5687.05 |
| 1405987200000 | 5739.23 |
| 1406073600000 | 5747.41 |
| 1406160000000 | 5772.24 |
| 1406246400000 | 5719.91 |
| 1406505600000 | 5706.77 |
| 1406592000000 | 5709.28 |
| 1406678400000 | 5666.11 |
| 1406764800000 | 5595.09 |
| 1406851200000 | 5549.31 |
| 1407110400000 | 5533.44 |
| 1407196800000 | 5525.54 |
| 1407283200000 | 5472.13 |
| 1407369600000 | 5433.48 |
| 1407456000000 | 5425.45 |
| 1407715200000 | 5490.74 |
| 1407801600000 | 5468.7 |
| 1407888000000 | 5504.8 |
| 1407974400000 | 5523.1 |
| 1408060800000 | 5503.46 |
| 1408320000000 | 5560.05 |
| 1408406400000 | 5575.46 |
| 1408492800000 | 5561.78 |
| 1408579200000 | 5598.12 |
| 1408665600000 | 5562.13 |
| 1408924800000 | 5606.83 |
| 1409011200000 | 5648.33 |
| 1409097600000 | 5655.64 |
| 1409184000000 | 5603.26 |
| 1409270400000 | 5611.86 |
| 1409529600000 | 5609.64 |
| 1409616000000 | 5601.6 |
| 1409702400000 | 5650.92 |
| 1409788800000 | 5640.84 |
| 1409875200000 | 5619.51 |
| 1410134400000 | 5590.36 |
| 1410220800000 | 5554.81 |
| 1410307200000 | 5551.33 |
| 1410393600000 | 5551.49 |
| 1410480000000 | 5549.25 |
| 1410739200000 | 5541.37 |
| 1410825600000 | 5527.32 |
| 1410912000000 | 5557.92 |
| 1410998400000 | 5592.6 |
| 1411084800000 | 5568.58 |
| 1411344000000 | 5531.71 |
| 1411430400000 | 5477.93 |
| 1411516800000 | 5488.18 |
| 1411603200000 | 5420.86 |
| 1411689600000 | 5408.95 |
| 1411948800000 | 5383.27 |
| 1412035200000 | 5391.58 |
| 1412121600000 | 5331.71 |
| 1412208000000 | 5229.79 |
| 1412294400000 | 5219.71 |
| 1412553600000 | 5256.93 |
| 1412640000000 | 5202.21 |
| 1412726400000 | 5176.53 |
| 1412812800000 | 5171.76 |
| 1412899200000 | 5055.3 |
| 1413158400000 | 5074.93 |
| 1413244800000 | 5068.26 |
| 1413331200000 | 4950.95 |
| 1413417600000 | 4935.25 |
| 1413504000000 | 5067.8 |
| 1413763200000 | 5046.91 |
| 1413849600000 | 5132.67 |
| 1413936000000 | 5143.48 |
| 1414022400000 | 5169.02 |
| 1414108800000 | 5160.96 |
| 1414368000000 | 5146.3 |
| 1414454400000 | 5208.67 |
| 1414540800000 | 5225.4 |
| 1414627200000 | 5202.8 |
| 1414713600000 | 5255.01 |
| 1414972800000 | 5198.56 |
| 1415059200000 | 5182.45 |
| 1415145600000 | 5224.65 |
| 1415232000000 | 5211.3 |
| 1415318400000 | 5175.7 |
| 1415577600000 | 5229.33 |
| 1415664000000 | 5237.41 |
| 1415750400000 | 5205.29 |
| 1415836800000 | 5210.7 |
| 1415923200000 | 5209.19 |
| 1416182400000 | 5223.5 |
| 1416268800000 | 5287.09 |
| 1416355200000 | 5288.7 |
| 1416441600000 | 5281.94 |
| 1416528000000 | 5333.66 |
| 1416787200000 | 5353.52 |
| 1416873600000 | 5380.43 |
| 1416960000000 | 5395.02 |
| 1417046400000 | 5388.45 |
| 1417132800000 | 5373.9 |
| 1417392000000 | 5351.07 |
| 1417478400000 | 5343.35 |
| 1417564800000 | 5342.25 |
| 1417651200000 | 5322.12 |
| 1417737600000 | 5350.22 |
| 1417996800000 | 5309.1 |
| 1418083200000 | 5243.85 |
| 1418169600000 | 5223.21 |
| 1418256000000 | 5204.13 |
| 1418342400000 | 5103.97 |
| 1418601600000 | 4972.12 |
| 1418688000000 | 5072.95 |
| 1418774400000 | 5047.64 |
| 1418860800000 | 5149.37 |
| 1418947200000 | 5165.24 |
| 1419206400000 | 5194.39 |
| 1419292800000 | 5189.52 |
| 1419379200000 | 5194.45 |
| 1419465600000 | 5194.78 |
| 1419552000000 | 5190.13 |
| 1419811200000 | 5193.12 |
| 1419897600000 | 5141.29 |
| 1419984000000 | 5131.05 |
| 1420156800000 | 5087.72 |
| 1420416000000 | 4947.75 |
| 1420502400000 | 4907.24 |
| 1420588800000 | 4881.04 |
| 1420675200000 | 5012.83 |
| 1420761600000 | 4966.37 |
| 1421020800000 | 4982.45 |
| 1421107200000 | 5033.21 |
| 1421193600000 | 4965.27 |
| 1421280000000 | 5004.72 |
| 1421366400000 | 5020.42 |
| 1421625600000 | 5088.3 |
| 1421712000000 | 5100.51 |
| 1421798400000 | 5140.6 |
| 1421884800000 | 5154.23 |
| 1421971200000 | 5166.6 |
| 1422230400000 | 5192.02 |
| 1422316800000 | 5206.4 |
| 1422403200000 | 5183.89 |
| 1422489600000 | 5171.6 |
| 1422576000000 | 5125.92 |
| 1422835200000 | 5159.18 |
| 1422921600000 | 5253.28 |
| 1423008000000 | 5263.78 |
| 1423094400000 | 5280.14 |
| 1423180800000 | 5254.73 |
| 1423440000000 | 5214.9 |
| 1423526400000 | 5240.37 |
| 1423612800000 | 5217.77 |
| 1423699200000 | 5295.22 |
| 1423785600000 | 5346.89 |
| 1424044800000 | 5339.88 |
| 1424131200000 | 5342.09 |
| 1424217600000 | 5376.05 |
| 1424304000000 | 5402.5 |
| 1424390400000 | 5404.12 |
| 1424649600000 | 5432.8 |
| 1424736000000 | 5454.49 |
| 1424822400000 | 5457.41 |
| 1424908800000 | 5445.01 |
| 1424995200000 | 5465.24 |
| 1425254400000 | 5442.55 |
| 1425340800000 | 5393.09 |
| 1425427200000 | 5370.7 |
| 1425513600000 | 5402.4 |
| 1425600000000 | 5326.5 |
| 1425859200000 | 5306.86 |
| 1425945600000 | 5186.01 |
| 1426032000000 | 5197.28 |
| 1426118400000 | 5219.12 |
| 1426204800000 | 5184.36 |
| 1426464000000 | 5254.11 |
| 1426550400000 | 5233.21 |
| 1426636800000 | 5270.23 |
| 1426723200000 | 5294.94 |
| 1426809600000 | 5423.64 |
| 1427068800000 | 5455.91 |
| 1427155200000 | 5464.96 |
| 1427241600000 | 5446.8 |
| 1427328000000 | 5366.62 |
| 1427414400000 | 5364.04 |
| 1427673600000 | 5394.84 |
| 1427760000000 | 5319.83 |
| 1427846400000 | 5348.08 |
| 1427932800000 | 5404.89 |
| 1428019200000 | 5402.46 |
| 1428278400000 | 5469.22 |
| 1428364800000 | 5483.58 |
| 1428451200000 | 5454.58 |
| 1428537600000 | 5458.13 |
| 1428624000000 | 5481.3 |
| 1428883200000 | 5463.54 |
| 1428969600000 | 5503.39 |
| 1429056000000 | 5496.12 |
| 1429142400000 | 5507.98 |
| 1429228800000 | 5444.17 |
| 1429488000000 | 5479 |
| 1429574400000 | 5503.47 |
| 1429660800000 | 5491.19 |
| 1429747200000 | 5513.89 |
| 1429833600000 | 5565.02 |
| 1430092800000 | 5626.85 |
| 1430179200000 | 5597.5 |
| 1430265600000 | 5563.62 |
| 1430352000000 | 5572.51 |
| 1430438400000 | 5563.18 |
| 1430697600000 | 5566.41 |
| 1430784000000 | 5511.07 |
| 1430870400000 | 5559.57 |
| 1430956800000 | 5519.71 |
| 1431043200000 | 5652.7 |
| 1431302400000 | 5640.07 |
| 1431388800000 | 5620.52 |
| 1431475200000 | 5667.68 |
| 1431561600000 | 5715.16 |
| 1431648000000 | 5728.14 |
| 1431907200000 | 5715.88 |
| 1431993600000 | 5686.12 |
| 1432080000000 | 5692.37 |
| 1432166400000 | 5724.99 |
| 1432252800000 | 5675.46 |
| 1432512000000 | 5657.63 |
| 1432598400000 | 5553.01 |
| 1432684800000 | 5607.36 |
| 1432771200000 | 5601.66 |
| 1432857600000 | 5531.08 |
| 1433116800000 | 5506.46 |
| 1433203200000 | 5568.72 |
| 1433289600000 | 5626.02 |
| 1433376000000 | 5587.83 |
| 1433462400000 | 5454.46 |
| 1433721600000 | 5448.39 |
| 1433808000000 | 5448.74 |
| 1433894400000 | 5575.04 |
| 1433980800000 | 5573.39 |
| 1434067200000 | 5537.76 |
| 1434326400000 | 5444.43 |
| 1434412800000 | 5471.8 |
| 1434499200000 | 5447.46 |
| 1434585600000 | 5534.85 |
| 1434672000000 | 5518.15 |
| 1434931200000 | 5670.45 |
| 1435017600000 | 5628.96 |
| 1435104000000 | 5608.69 |
| 1435190400000 | 5597.92 |
| 1435276800000 | 5578.9 |
| 1435536000000 | 5437.96 |
| 1435622400000 | 5372.46 |
| 1435708800000 | 5428.76 |
| 1435795200000 | 5409.31 |
| 1435881600000 | 5378.77 |
| 1436140800000 | 5301.57 |
| 1436227200000 | 5154.64 |
| 1436313600000 | 5212.72 |
| 1436400000000 | 5315.38 |
| 1436486400000 | 5480.99 |
| 1436745600000 | 5508.8 |
| 1436832000000 | 5528 |
| 1436918400000 | 5529.67 |
| 1437004800000 | 5578.29 |
| 1437091200000 | 5555.13 |
| 1437350400000 | 5572.94 |
| 1437436800000 | 5555.43 |
| 1437523200000 | 5501.89 |
| 1437609600000 | 5512.59 |
| 1437696000000 | 5458.49 |
| 1437955200000 | 5404.29 |
| 1438041600000 | 5427.91 |
| 1438128000000 | 5482.05 |
| 1438214400000 | 5460.92 |
| 1438300800000 | 5524.11 |
| 1438560000000 | 5523.43 |
| 1438646400000 | 5507.58 |
| 1438732800000 | 5530.57 |
| 1438819200000 | 5510.64 |
| 1438905600000 | 5476.83 |
| 1439164800000 | 5534.78 |
| 1439251200000 | 5485.59 |
| 1439337600000 | 5411.57 |
| 1439424000000 | 5439.84 |
| 1439510400000 | 5426.79 |
| 1439769600000 | 5421.41 |
| 1439856000000 | 5410.81 |
| 1439942400000 | 5327.85 |
| 1440028800000 | 5288.8 |
| 1440115200000 | 5171.42 |
| 1440374400000 | 5006.88 |
| 1440460800000 | 5141.9 |
| 1440547200000 | 5054.48 |
| 1440633600000 | 5145.74 |
| 1440720000000 | 5166.14 |
| 1440979200000 | 5152.77 |
| 1441065600000 | 5038.78 |
| 1441152000000 | 5035.71 |
| 1441238400000 | 5094.54 |
| 1441324800000 | 4977.35 |
| 1441584000000 | 5015.39 |
| 1441670400000 | 5085.76 |
| 1441756800000 | 5142.71 |
| 1441843200000 | 5110.19 |
| 1441929600000 | 5088.98 |
| 1442188800000 | 5064.05 |
| 1442275200000 | 5094.29 |
| 1442361600000 | 5181.78 |
| 1442448000000 | 5181.98 |
| 1442534400000 | 5121.25 |
| 1442793600000 | 5081.23 |
| 1442880000000 | 4900.2 |
| 1442966400000 | 4908.45 |
| 1443052800000 | 4866.09 |
| 1443139200000 | 4948.58 |
| 1443398400000 | 4856.22 |
| 1443484800000 | 4830.76 |
| 1443571200000 | 4922.93 |
| 1443657600000 | 4921.48 |
| 1443744000000 | 4972.75 |
| 1444003200000 | 5094.03 |
| 1444089600000 | 5149.06 |
| 1444176000000 | 5150.2 |
| 1444262400000 | 5179.32 |
| 1444348800000 | 5233.83 |
| 1444608000000 | 5227.33 |
| 1444694400000 | 5178.8 |
| 1444780800000 | 5171.4 |
| 1444867200000 | 5222.87 |
| 1444953600000 | 5244.75 |
| 1445212800000 | 5231.12 |
| 1445299200000 | 5226.93 |
| 1445385600000 | 5230.47 |
| 1445472000000 | 5244.11 |
| 1445558400000 | 5282.84 |
| 1445817600000 | 5269.11 |
| 1445904000000 | 5213.52 |
| 1445990400000 | 5274.08 |
| 1446076800000 | 5220.34 |
| 1446163200000 | 5260.22 |
| 1446422400000 | 5277.36 |
| 1446508800000 | 5263.91 |
| 1446595200000 | 5246.95 |
| 1446681600000 | 5226.57 |
| 1446768000000 | 5181.87 |
| 1447027200000 | 5132.46 |
| 1447113600000 | 5111.49 |
| 1447200000000 | 5158.43 |
| 1447286400000 | 5091.05 |
| 1447372800000 | 5039.42 |
| 1447632000000 | 5048.82 |
| 1447718400000 | 5140.6 |
| 1447804800000 | 5136.12 |
| 1447891200000 | 5200.05 |
| 1447977600000 | 5180.23 |
| 1448236800000 | 5137.95 |
| 1448323200000 | 5082.44 |
| 1448409600000 | 5131.71 |
| 1448496000000 | 5184.38 |
| 1448582400000 | 5163.97 |
| 1448841600000 | 5172.1 |
| 1448928000000 | 5180.67 |
| 1449014400000 | 5163.11 |
| 1449100800000 | 5138.06 |
| 1449187200000 | 5133.59 |
| 1449446400000 | 5137.3 |
| 1449532800000 | 5054.3 |
| 1449619200000 | 5076.91 |
| 1449705600000 | 5051.61 |
| 1449792000000 | 4973.51 |
| 1450051200000 | 4900.74 |
| 1450137600000 | 4989.72 |
| 1450224000000 | 5013.74 |
| 1450310400000 | 5025.26 |
| 1450396800000 | 4981.07 |
| 1450656000000 | 4961.32 |
| 1450742400000 | 4980.11 |
| 1450828800000 | 5069.89 |
| 1450915200000 | 5104.87 |
| 1451001600000 | 5103.07 |
| 1451260800000 | 5084.21 |
| 1451347200000 | 5125.26 |
| 1451433600000 | 5100.82 |
| 1451520000000 | 5052.84 |
| 1451865600000 | 4904.26 |
| 1451952000000 | 4894.28 |
| 1452038400000 | 4844.61 |
| 1452124800000 | 4774.48 |
| 1452211200000 | 4735.07 |
| 1452470400000 | 4692.48 |
| 1452556800000 | 4721.11 |
| 1452643200000 | 4749.1 |
| 1452729600000 | 4674.57 |
| 1452816000000 | 4585.6 |
| 1453075200000 | 4533.31 |
| 1453161600000 | 4600.51 |
| 1453248000000 | 4452.9 |
| 1453334400000 | 4505.71 |
| 1453420800000 | 4647.39 |
| 1453680000000 | 4624.42 |
| 1453766400000 | 4669.81 |
| 1453852800000 | 4696.33 |
| 1453939200000 | 4660.17 |
| 1454025600000 | 4711.6 |
| 1454284800000 | 4733.53 |
| 1454371200000 | 4639.34 |
| 1454457600000 | 4631.46 |
| 1454544000000 | 4680.75 |
| 1454630400000 | 4629.69 |
| 1454889600000 | 4465.59 |
| 1454976000000 | 4456.41 |
| 1455062400000 | 4494.07 |
| 1455148800000 | 4391.63 |
| 1455235200000 | 4477 |
| 1455494400000 | 4568.29 |
| 1455580800000 | 4548.79 |
| 1455667200000 | 4665.52 |
| 1455753600000 | 4660.21 |
| 1455840000000 | 4624.51 |
| 1456099200000 | 4672.13 |
| 1456185600000 | 4616.03 |
| 1456272000000 | 4512.77 |
| 1456358400000 | 4606.85 |
| 1456444800000 | 4632.91 |
| 1456704000000 | 4642.72 |
| 1456790400000 | 4705.56 |
| 1456876800000 | 4723.34 |
| 1456963200000 | 4756.11 |
| 1457049600000 | 4823.72 |
| 1457308800000 | 4804.1 |
| 1457395200000 | 4784.34 |
| 1457481600000 | 4789.89 |
| 1457568000000 | 4771.81 |
| 1457654400000 | 4897.62 |
| 1457913600000 | 4909.55 |
| 1458000000000 | 4858.1 |
| 1458086400000 | 4847.98 |
| 1458172800000 | 4956.57 |
| 1458259200000 | 4964.6 |
| 1458518400000 | 4939.72 |
| 1458604800000 | 4918.88 |
| 1458691200000 | 4889.97 |
| 1458777600000 | 4818.2 |
| 1458864000000 | 4818.21 |
| 1459123200000 | 4844.02 |
| 1459209600000 | 4849.02 |
| 1459296000000 | 4988.69 |
| 1459382400000 | 4958.3 |
| 1459468800000 | 4876 |
| 1459728000000 | 4909.76 |
| 1459814400000 | 4815.95 |
| 1459900800000 | 4851.45 |
| 1459987200000 | 4822.81 |
| 1460073600000 | 4891.51 |
| 1460332800000 | 4926.48 |
| 1460419200000 | 4922.53 |
| 1460505600000 | 5003.25 |
| 1460592000000 | 5007.32 |
| 1460678400000 | 5003.97 |
| 1460937600000 | 5036.36 |
| 1461024000000 | 5129.47 |
| 1461110400000 | 5133.04 |
| 1461196800000 | 5099.19 |
| 1461283200000 | 5064.22 |
| 1461542400000 | 5050.72 |
| 1461628800000 | 5079.7 |
| 1461715200000 | 5097.37 |
| 1461801600000 | 5115.1 |
| 1461888000000 | 5074.05 |
| 1462147200000 | 5097.86 |
| 1462233600000 | 5015.62 |
| 1462320000000 | 4950.57 |
| 1462406400000 | 4930.91 |
| 1462492800000 | 4925.44 |
| 1462752000000 | 4934.25 |
| 1462838400000 | 4975.78 |
| 1462924800000 | 4974.92 |
| 1463011200000 | 4943.48 |
| 1463097600000 | 4921.76 |
| 1463356800000 | 4941.07 |
| 1463443200000 | 4946.17 |
| 1463529600000 | 4961.44 |
| 1463616000000 | 4878.51 |
| 1463702400000 | 4939.43 |
| 1463961600000 | 4920.25 |
| 1464048000000 | 5007.44 |
| 1464134400000 | 5065.91 |
| 1464220800000 | 5089.34 |
| 1464307200000 | 5076.6 |
| 1464566400000 | 5087.55 |
| 1464652800000 | 5047.83 |
| 1464739200000 | 5017.11 |
| 1464825600000 | 5016.74 |
| 1464912000000 | 5053.26 |
| 1465171200000 | 5086.91 |
| 1465257600000 | 5140.58 |
| 1465344000000 | 5138.47 |
| 1465430400000 | 5063.28 |
| 1465516800000 | 4929.89 |
| 1465776000000 | 4840.94 |
| 1465862400000 | 4711.67 |
| 1465948800000 | 4764.07 |
| 1466035200000 | 4688.48 |
| 1466121600000 | 4800.88 |
| 1466380800000 | 5012.4 |
| 1466467200000 | 5017.32 |
| 1466553600000 | 5038.83 |
| 1466640000000 | 5144.95 |
| 1466726400000 | 4696.1 |
| 1466985600000 | 4448.1 |
| 1467072000000 | 4591.02 |
| 1467158400000 | 4752.19 |
| 1467244800000 | 4803.53 |
| 1467331200000 | 4846.87 |
| 1467590400000 | 4814.83 |
| 1467676800000 | 4720.6 |
| 1467763200000 | 4629.16 |
| 1467849600000 | 4680.4 |
| 1467936000000 | 4738.48 |
| 1468195200000 | 4822.44 |
| 1468281600000 | 4883.85 |
| 1468368000000 | 4892.78 |
| 1468454400000 | 4932.17 |
| 1468540800000 | 4907.81 |
| 1468800000000 | 4915.76 |
| 1468886400000 | 4873.63 |
| 1468972800000 | 4920.56 |
| 1469059200000 | 4911.4 |
| 1469145600000 | 4897.39 |
| 1469404800000 | 4905.19 |
| 1469491200000 | 4913.29 |
| 1469577600000 | 4938.64 |
| 1469664000000 | 4934.39 |
| 1469750400000 | 5008.88 |
| 1470009600000 | 4974.24 |
| 1470096000000 | 4934.38 |
| 1470182400000 | 4912.77 |
| 1470268800000 | 4936.72 |
| 1470355200000 | 4958.84 |
| 1470614400000 | 4966.08 |
| 1470700800000 | 5026.24 |
| 1470787200000 | 5039.12 |
| 1470873600000 | 5090.82 |
| 1470960000000 | 5083.76 |
| 1471219200000 | 5093.77 |
| 1471305600000 | 5082.02 |
| 1471392000000 | 5048.61 |
| 1471478400000 | 5109.17 |
| 1471564800000 | 5068.13 |
| 1471824000000 | 5074.42 |
| 1471910400000 | 5116.3 |
| 1471996800000 | 5101.23 |
| 1472083200000 | 5075.23 |
| 1472169600000 | 5100.43 |
| 1472428800000 | 5041.93 |
| 1472515200000 | 5055.95 |
| 1472601600000 | 5032.18 |
| 1472688000000 | 5059.36 |
| 1472774400000 | 5141.92 |
| 1473033600000 | 5140.64 |
| 1473120000000 | 5168.89 |
| 1473206400000 | 5186.84 |
| 1473292800000 | 5187.39 |
| 1473379200000 | 5099.86 |
| 1473638400000 | 5055.95 |
| 1473724800000 | 5014.59 |
| 1473811200000 | 5013.44 |
| 1473897600000 | 5039.15 |
| 1473984000000 | 4969.14 |
| 1474243200000 | 5027.55 |
| 1474329600000 | 5016.79 |
| 1474416000000 | 5025.6 |
| 1474502400000 | 5150.21 |
| 1474588800000 | 5104.21 |
| 1474848000000 | 5048.68 |
| 1474934400000 | 5018.01 |
| 1475020800000 | 5050.28 |
| 1475107200000 | 5076.65 |
| 1475193600000 | 5082.06 |
| 1475452800000 | 5081.73 |
| 1475539200000 | 5096.25 |
| 1475625600000 | 5089.37 |
| 1475712000000 | 5057.08 |
| 1475798400000 | 5015.35 |
| 1476057600000 | 5040.48 |
| 1476144000000 | 4970.89 |
| 1476230400000 | 4928.12 |
| 1476316800000 | 4894.09 |
| 1476403200000 | 4941.84 |
| 1476662400000 | 4900.39 |
| 1476748800000 | 4964.04 |
| 1476835200000 | 4979.28 |
| 1476921600000 | 4971.56 |
| 1477008000000 | 4946.64 |
| 1477267200000 | 4954.11 |
| 1477353600000 | 4926.34 |
| 1477440000000 | 4930.99 |
| 1477526400000 | 4929.75 |
| 1477612800000 | 4921.47 |
| 1477872000000 | 4910.78 |
| 1477958400000 | 4898.08 |
| 1478044800000 | 4872.56 |
| 1478131200000 | 4863.84 |
| 1478217600000 | 4833.86 |
| 1478476800000 | 4866.85 |
| 1478563200000 | 4888.41 |
| 1478649600000 | 4911.78 |
| 1478736000000 | 4874.06 |
| 1478822400000 | 4839.76 |
| 1479081600000 | 4790.3 |
| 1479168000000 | 4809.83 |
| 1479254400000 | 4779.18 |
| 1479340800000 | 4808.6 |
| 1479427200000 | 4751.09 |
| 1479686400000 | 4786.4 |
| 1479772800000 | 4784.54 |
| 1479859200000 | 4755.25 |
| 1479945600000 | 4785.21 |
| 1480032000000 | 4809.66 |
| 1480291200000 | 4764.94 |
| 1480377600000 | 4792.51 |
| 1480464000000 | 4805.83 |
| 1480550400000 | 4795.9 |
| 1480636800000 | 4795.58 |
| 1480896000000 | 4852.51 |
| 1480982400000 | 4901.5 |
| 1481068800000 | 4959.58 |
| 1481155200000 | 4951.16 |
| 1481241600000 | 4962.26 |
| 1481500800000 | 4978.28 |
| 1481587200000 | 5044.23 |
| 1481673600000 | 5024.57 |
| 1481760000000 | 4953.79 |
| 1481846400000 | 4968.82 |
| 1482105600000 | 4976.11 |
| 1482192000000 | 4972.85 |
| 1482278400000 | 4989.51 |
| 1482364800000 | 4989.14 |
| 1482451200000 | 4993.16 |
| 1482710400000 | 4993.25 |
| 1482796800000 | 5000.8 |
| 1482883200000 | 4986.97 |
| 1482969600000 | 5016.32 |
| 1483056000000 | 5059.99 |
| 1483315200000 | 5084.34 |
| 1483401600000 | 5043.95 |
| 1483488000000 | 5080.17 |
| 1483574400000 | 5143.78 |
| 1483660800000 | 5130.59 |
| 1483920000000 | 5093.38 |
| 1484006400000 | 5117.29 |
| 1484092800000 | 5069.35 |
| 1484179200000 | 5128.73 |
| 1484265600000 | 5158.1 |
| 1484524800000 | 5109.16 |
| 1484611200000 | 5143.97 |
| 1484697600000 | 5152.33 |
| 1484784000000 | 5109.39 |
| 1484870400000 | 5137.92 |
| 1485129600000 | 5150.21 |
| 1485216000000 | 5170.25 |
| 1485302400000 | 5227.83 |
| 1485388800000 | 5205.81 |
| 1485475200000 | 5210.64 |
| 1485734400000 | 5151.22 |
| 1485820800000 | 5172.36 |
| 1485907200000 | 5194.39 |
| 1485993600000 | 5202.19 |
| 1486080000000 | 5225.67 |
| 1486339200000 | 5168.69 |
| 1486425600000 | 5159.92 |
| 1486512000000 | 5183.51 |
| 1486598400000 | 5202.19 |
| 1486684800000 | 5192.87 |
| 1486944000000 | 5222.04 |
| 1487030400000 | 5204.84 |
| 1487116800000 | 5226.31 |
| 1487203200000 | 5258.26 |
| 1487289600000 | 5235.79 |
| 1487548800000 | 5243.17 |
| 1487635200000 | 5237.31 |
| 1487721600000 | 5237.07 |
| 1487808000000 | 5258.27 |
| 1487894400000 | 5204.34 |
| 1488153600000 | 5217.73 |
| 1488240000000 | 5231.22 |
| 1488326400000 | 5273.61 |
| 1488412800000 | 5260.9 |
| 1488499200000 | 5272.29 |
| 1488758400000 | 5263.71 |
| 1488844800000 | 5241.75 |
| 1488931200000 | 5232.24 |
| 1489017600000 | 5241.16 |
| 1489104000000 | 5284 |
| 1489363200000 | 5311.17 |
| 1489449600000 | 5281.28 |
| 1489536000000 | 5296.15 |
| 1489622400000 | 5392.82 |
| 1489708800000 | 5407.98 |
| 1489968000000 | 5408.02 |
| 1490054400000 | 5406.73 |
| 1490140800000 | 5378.55 |
| 1490227200000 | 5416.94 |
| 1490313600000 | 5417.18 |
| 1490572800000 | 5432.46 |
| 1490659200000 | 5458.58 |
| 1490745600000 | 5417.79 |
| 1490832000000 | 5442.05 |
| 1490918400000 | 5429.65 |
| 1491177600000 | 5386.71 |
| 1491264000000 | 5402.47 |
| 1491350400000 | 5408.6 |
| 1491436800000 | 5417.16 |
| 1491523200000 | 5402.45 |
| 1491782400000 | 5394.96 |
| 1491868800000 | 5408.48 |
| 1491955200000 | 5415.06 |
| 1492041600000 | 5402.42 |
| 1492128000000 | 5402.43 |
| 1492387200000 | 5425.63 |
| 1492473600000 | 5383.05 |
| 1492560000000 | 5403.27 |
| 1492646400000 | 5440.83 |
| 1492732800000 | 5403.14 |
| 1492992000000 | 5601.37 |
| 1493078400000 | 5650.01 |
| 1493164800000 | 5653.35 |
| 1493251200000 | 5638.74 |
| 1493337600000 | 5645.51 |
| 1493596800000 | 5653.61 |
| 1493683200000 | 5691.25 |
| 1493769600000 | 5689.06 |
| 1493856000000 | 5744.43 |
| 1493942400000 | 5803.27 |
| 1494201600000 | 5772.31 |
| 1494288000000 | 5780.32 |
| 1494374400000 | 5781.59 |
| 1494460800000 | 5757.41 |
| 1494547200000 | 5802.13 |
| 1494806400000 | 5841.12 |
| 1494892800000 | 5895.65 |
| 1494979200000 | 5858.79 |
| 1495065600000 | 5818.11 |
| 1495152000000 | 5889.37 |
| 1495411200000 | 5915.9 |
| 1495497600000 | 5921.33 |
| 1495584000000 | 5905.02 |
| 1495670400000 | 5918.74 |
| 1495756800000 | 5890.03 |
| 1496016000000 | 5886.77 |
| 1496102400000 | 5878.25 |
| 1496188800000 | 5904.19 |
| 1496275200000 | 5920.11 |
| 1496361600000 | 5959.98 |
| 1496620800000 | 5941 |
| 1496707200000 | 5909.01 |
| 1496793600000 | 5903.4 |
| 1496880000000 | 5886.01 |
| 1496966400000 | 5884.48 |
| 1497225600000 | 5839.44 |
| 1497312000000 | 5874.33 |
| 1497398400000 | 5895.12 |
| 1497484800000 | 5801.81 |
| 1497571200000 | 5866.57 |
| 1497830400000 | 5899.72 |
| 1497916800000 | 5835.99 |
| 1498003200000 | 5833.89 |
| 1498089600000 | 5842.12 |
| 1498176000000 | 5853.22 |
| 1498435200000 | 5874.65 |
| 1498521600000 | 5874.55 |
| 1498608000000 | 5910.05 |
| 1498694400000 | 5867.66 |
| 1498780800000 | 5839.99 |
| 1499040000000 | 5878.54 |
| 1499126400000 | 5854.09 |
| 1499212800000 | 5852.65 |
| 1499299200000 | 5853.85 |
| 1499385600000 | 5842.38 |
| 1499644800000 | 5863.01 |
| 1499731200000 | 5841.74 |
| 1499817600000 | 5929.98 |
| 1499904000000 | 5942.96 |
| 1499990400000 | 5978.68 |
| 1500249600000 | 5993.41 |
| 1500336000000 | 5986.98 |
| 1500422400000 | 6002.22 |
| 1500508800000 | 6038.62 |
| 1500595200000 | 5989.54 |
| 1500854400000 | 5968.41 |
| 1500940800000 | 6000.07 |
| 1501027200000 | 6014.37 |
| 1501113600000 | 6030.23 |
| 1501200000000 | 6010.13 |
| 1501459200000 | 6025.84 |
| 1501545600000 | 6073.17 |
| 1501632000000 | 6074.29 |
| 1501718400000 | 6091.2 |
| 1501804800000 | 6082.71 |
| 1502064000000 | 6098.26 |
| 1502150400000 | 6080.63 |
| 1502236800000 | 6039.33 |
| 1502323200000 | 5990.94 |
| 1502409600000 | 5948.94 |
| 1502668800000 | 6008.99 |
| 1502755200000 | 5978.45 |
| 1502841600000 | 6011.82 |
| 1502928000000 | 6000.68 |
| 1503014400000 | 5963.56 |
| 1503273600000 | 5976.68 |
| 1503360000000 | 5997.55 |
| 1503446400000 | 5995.68 |
| 1503532800000 | 6000.72 |
| 1503619200000 | 6029.94 |
| 1503878400000 | 6045.05 |
| 1503964800000 | 6017.96 |
| 1504051200000 | 6008.04 |
| 1504137600000 | 6041.98 |
| 1504224000000 | 6073.33 |
| 1504483200000 | 6058.06 |
| 1504569600000 | 6059.64 |
| 1504656000000 | 6070.71 |
| 1504742400000 | 6123.32 |
| 1504828800000 | 6137.79 |
| 1505088000000 | 6181.38 |
| 1505174400000 | 6196.48 |
| 1505260800000 | 6174.68 |
| 1505347200000 | 6161.29 |
| 1505433600000 | 6189.59 |
| 1505692800000 | 6203.1 |
| 1505779200000 | 6217.11 |
| 1505865600000 | 6225.6 |
| 1505952000000 | 6202.3 |
| 1506038400000 | 6233.99 |
| 1506297600000 | 6194.53 |
| 1506384000000 | 6144 |
| 1506470400000 | 6146.69 |
| 1506556800000 | 6189.15 |
| 1506643200000 | 6236.97 |
| 1506902400000 | 6222.27 |
| 1506988800000 | 6241.08 |
| 1507075200000 | 6240.85 |
| 1507161600000 | 6227.69 |
| 1507248000000 | 6211.27 |
| 1507507200000 | 6223.26 |
| 1507593600000 | 6265.62 |
| 1507680000000 | 6282.21 |
| 1507766400000 | 6287.78 |
| 1507852800000 | 6302.32 |
| 1508112000000 | 6283.81 |
| 1508198400000 | 6242.31 |
| 1508284800000 | 6272.64 |
| 1508371200000 | 6272.45 |
| 1508457600000 | 6253.67 |
| 1508716800000 | 6239.2 |
| 1508803200000 | 6225.03 |
| 1508889600000 | 6218.23 |
| 1508976000000 | 6224.21 |
| 1509062400000 | 6197.83 |
| 1509321600000 | 6232.33 |
| 1509408000000 | 6264.47 |
| 1509494400000 | 6273.02 |
| 1509580800000 | 6273.73 |
| 1509667200000 | 6259.93 |
| 1509926400000 | 6256.27 |
| 1510012800000 | 6224.1 |
| 1510099200000 | 6224.98 |
| 1510185600000 | 6177.81 |
| 1510272000000 | 6174.83 |
| 1510531200000 | 6131.76 |
| 1510617600000 | 6142.89 |
| 1510704000000 | 6130.52 |
| 1510790400000 | 6165.2 |
| 1510876800000 | 6153.26 |
| 1511136000000 | 6176.79 |
| 1511222400000 | 6195.75 |
| 1511308800000 | 6213.88 |
| 1511395200000 | 6243.82 |
| 1511481600000 | 6283.85 |
| 1511740800000 | 6246.04 |
| 1511827200000 | 6252.2 |
| 1511913600000 | 6255.51 |
| 1512000000000 | 6273.91 |
| 1512086400000 | 6203.12 |
| 1512345600000 | 6246.91 |
| 1512432000000 | 6226.64 |
| 1512518400000 | 6196.02 |
| 1512604800000 | 6198.02 |
| 1512691200000 | 6222.54 |
| 1512950400000 | 6245.63 |
| 1513036800000 | 6252.4 |
| 1513123200000 | 6252.74 |
| 1513209600000 | 6238.05 |
| 1513296000000 | 6221.19 |
| 1513555200000 | 6316.96 |
| 1513641600000 | 6290.9 |
| 1513728000000 | 6289.02 |
| 1513814400000 | 6313.21 |
| 1513900800000 | 6295.67 |
| 1514160000000 | 6295.67 |
| 1514246400000 | 6305.62 |
| 1514332800000 | 6335.78 |
| 1514419200000 | 6347.86 |
| 1514505600000 | 6380.51 |
| 1514851200000 | 6389.34 |
| 1514937600000 | 6411.65 |
| 1515024000000 | 6497.9 |
| 1515110400000 | 6536.38 |
| 1515369600000 | 6522.44 |
| 1515456000000 | 6524.83 |
| 1515542400000 | 6527.76 |
| 1515628800000 | 6544.12 |
| 1515715200000 | 6617.24 |
| 1515974400000 | 6673.38 |
| 1516060800000 | 6660.15 |
| 1516147200000 | 6660.42 |
| 1516233600000 | 6673.75 |
| 1516320000000 | 6697.34 |
| 1516579200000 | 6737.03 |
| 1516665600000 | 6772.32 |
| 1516752000000 | 6790.14 |
| 1516838400000 | 6818.71 |
| 1516924800000 | 6812.65 |
| 1517184000000 | 6757.79 |
| 1517270400000 | 6724.11 |
| 1517356800000 | 6739.15 |
| 1517443200000 | 6717.49 |
| 1517529600000 | 6607.29 |
| 1517788800000 | 6493.2 |
| 1517875200000 | 6300.74 |
| 1517961600000 | 6398.33 |
| 1518048000000 | 6276.98 |
| 1518134400000 | 6181.93 |
| 1518393600000 | 6269.27 |
| 1518480000000 | 6273.97 |
| 1518566400000 | 6364.95 |
| 1518652800000 | 6440.33 |
| 1518739200000 | 6493.33 |
| 1518998400000 | 6429.12 |
| 1519084800000 | 6438.03 |
| 1519171200000 | 6439.54 |
| 1519257600000 | 6431.86 |
| 1519344000000 | 6435.42 |
| 1519603200000 | 6462.28 |
| 1519689600000 | 6426.32 |
| 1519776000000 | 6357.43 |
| 1519862400000 | 6271.49 |
| 1519948800000 | 6209.89 |
| 1520208000000 | 6281.57 |
| 1520294400000 | 6333.61 |
| 1520380800000 | 6354.58 |
| 1520467200000 | 6382.34 |
| 1520553600000 | 6407.93 |
| 1520812800000 | 6424.2 |
| 1520899200000 | 6403.68 |
| 1520985600000 | 6371.76 |
| 1521072000000 | 6384.28 |
| 1521158400000 | 6375.61 |
| 1521417600000 | 6335.91 |
| 1521504000000 | 6338.96 |
| 1521590400000 | 6331.63 |
| 1521676800000 | 6257.85 |
| 1521763200000 | 6232.61 |
| 1522022400000 | 6227.48 |
| 1522108800000 | 6277.32 |
| 1522195200000 | 6273.04 |
| 1522281600000 | 6273.54 |
| 1522368000000 | 6273.48 |
| 1522627200000 | 6279.29 |
| 1522713600000 | 6233.91 |
| 1522800000000 | 6216.79 |
| 1522886400000 | 6326.59 |
| 1522972800000 | 6327.8 |
| 1523232000000 | 6343.99 |
| 1523318400000 | 6413.95 |
| 1523404800000 | 6394.61 |
| 1523491200000 | 6412.99 |
| 1523577600000 | 6424.05 |
| 1523836800000 | 6423.76 |
| 1523923200000 | 6466.89 |
| 1524009600000 | 6508.24 |
| 1524096000000 | 6507.43 |
| 1524182400000 | 6459.28 |
| 1524441600000 | 6452.23 |
| 1524528000000 | 6447.57 |
| 1524614400000 | 6378.51 |
| 1524700800000 | 6409.98 |
| 1524787200000 | 6422.05 |
| 1525046400000 | 6422.78 |
| 1525132800000 | 6368 |
| 1525219200000 | 6389.77 |
| 1525305600000 | 6343.66 |
| 1525392000000 | 6372.84 |
| 1525651200000 | 6407.23 |
| 1525737600000 | 6383.79 |
| 1525824000000 | 6427.62 |
| 1525910400000 | 6441.4 |
| 1525996800000 | 6487.83 |
| 1526256000000 | 6502.56 |
| 1526342400000 | 6443.86 |
| 1526428800000 | 6417.55 |
| 1526515200000 | 6461.54 |
| 1526601600000 | 6436.52 |
| 1526860800000 | 6451.06 |
| 1526947200000 | 6482.12 |
| 1527033600000 | 6370.94 |
| 1527120000000 | 6350.64 |
| 1527206400000 | 6323.23 |
| 1527465600000 | 6290.25 |
| 1527552000000 | 6176.89 |
| 1527638400000 | 6222.54 |
| 1527724800000 | 6219.66 |
| 1527811200000 | 6273.83 |
| 1528070400000 | 6311.99 |
| 1528156800000 | 6280.98 |
| 1528243200000 | 6339.8 |
| 1528329600000 | 6353.86 |
| 1528416000000 | 6306.47 |
| 1528675200000 | 6371.56 |
| 1528761600000 | 6353.87 |
| 1528848000000 | 6356.82 |
| 1528934400000 | 6366.11 |
| 1529020800000 | 6281.52 |
| 1529280000000 | 6230.62 |
| 1529366400000 | 6160.79 |
| 1529452800000 | 6187.68 |
| 1529539200000 | 6148.68 |
| 1529625600000 | 6232.54 |
| 1529884800000 | 6133.08 |
| 1529971200000 | 6125.55 |
| 1530057600000 | 6132.74 |
| 1530144000000 | 6074.64 |
| 1530230400000 | 6174.74 |
| 1530489600000 | 6088.64 |
| 1530576000000 | 6155.56 |
| 1530662400000 | 6156.03 |
| 1530748800000 | 6212.07 |
| 1530835200000 | 6252.22 |
| 1531094400000 | 6293.08 |
| 1531180800000 | 6301.31 |
| 1531267200000 | 6221.34 |
| 1531353600000 | 6245.91 |
| 1531440000000 | 6248.36 |
| 1531699200000 | 6252.27 |
| 1531785600000 | 6253.63 |
| 1531872000000 | 6260.2 |
| 1531958400000 | 6228.51 |
| 1532044800000 | 6267.39 |
| 1532304000000 | 6257.22 |
| 1532390400000 | 6308.98 |
| 1532476800000 | 6277.89 |
| 1532563200000 | 6320.38 |
| 1532649600000 | 6341.61 |
| 1532908800000 | 6357.06 |
| 1532995200000 | 6362.42 |
| 1533081600000 | 6319.99 |
| 1533168000000 | 6235.12 |
| 1533254400000 | 6262.3 |
| 1533513600000 | 6239.49 |
| 1533600000000 | 6284.93 |
| 1533686400000 | 6276.17 |
| 1533772800000 | 6269.97 |
| 1533859200000 | 6125.81 |
| 1534118400000 | 6098.4 |
| 1534204800000 | 6077.84 |
| 1534291200000 | 5966.69 |
| 1534377600000 | 6037.71 |
| 1534464000000 | 6039.56 |
| 1534723200000 | 6085.53 |
| 1534809600000 | 6148.63 |
| 1534896000000 | 6188.44 |
| 1534982400000 | 6166.38 |
| 1535068800000 | 6199.13 |
| 1535328000000 | 6254.95 |
| 1535414400000 | 6276.07 |
| 1535500800000 | 6280.97 |
| 1535587200000 | 6243.39 |
| 1535673600000 | 6186.48 |
| 1535932800000 | 6184.76 |
| 1536019200000 | 6105.59 |
| 1536105600000 | 6077.73 |
| 1536192000000 | 6046.72 |
| 1536278400000 | 6025.64 |
| 1536537600000 | 6061.99 |
| 1536624000000 | 6049.67 |
| 1536710400000 | 6098.89 |
| 1536796800000 | 6118.69 |
| 1536883200000 | 6136.86 |
| 1537142400000 | 6156.89 |
| 1537228800000 | 6172.53 |
| 1537315200000 | 6177.38 |
| 1537401600000 | 6259.5 |
| 1537488000000 | 6289.75 |
| 1537747200000 | 6275.7 |
| 1537833600000 | 6301.95 |
| 1537920000000 | 6298.36 |
| 1538006400000 | 6284.13 |
| 1538092800000 | 6204.16 |
| 1538352000000 | 6201.52 |
| 1538438400000 | 6153.59 |
| 1538524800000 | 6175.6 |
| 1538611200000 | 6099.54 |
| 1538697600000 | 6041.3 |
| 1538956800000 | 5955.01 |
| 1539043200000 | 5962.93 |
| 1539129600000 | 5899.15 |
| 1539216000000 | 5799.33 |
| 1539302400000 | 5794.5 |
| 1539561600000 | 5812.3 |
| 1539648000000 | 5902.95 |
| 1539734400000 | 5856.51 |
| 1539820800000 | 5807.37 |
| 1539907200000 | 5798.39 |
| 1540166400000 | 5760.07 |
| 1540252800000 | 5660.17 |
| 1540339200000 | 5618.57 |
| 1540425600000 | 5637.6 |
| 1540512000000 | 5589.75 |
| 1540771200000 | 5649.83 |
| 1540857600000 | 5637.24 |
| 1540944000000 | 5718.51 |
| 1541030400000 | 5777.44 |
| 1541116800000 | 5788.6 |
| 1541376000000 | 5789.38 |
| 1541462400000 | 5784.56 |
| 1541548800000 | 5870.1 |
| 1541635200000 | 5857.84 |
| 1541721600000 | 5795.53 |
| 1541980800000 | 5684.08 |
| 1542067200000 | 5731.04 |
| 1542153600000 | 5713.99 |
| 1542240000000 | 5664.35 |
| 1542326400000 | 5689.86 |
| 1542585600000 | 5677.68 |
| 1542672000000 | 5589.35 |
| 1542758400000 | 5645.57 |
| 1542844800000 | 5619.34 |
| 1542931200000 | 5605.45 |
| 1543190400000 | 5668.14 |
| 1543276800000 | 5630.92 |
| 1543363200000 | 5628.25 |
| 1543449600000 | 5696.92 |
| 1543536000000 | 5653.87 |
| 1543795200000 | 5725.79 |
| 1543881600000 | 5683.02 |
| 1543968000000 | 5615.75 |
| 1544054400000 | 5465.81 |
| 1544140800000 | 5504.58 |
| 1544400000000 | 5390.64 |
| 1544486400000 | 5443.99 |
| 1544572800000 | 5553.06 |
| 1544659200000 | 5534.95 |
| 1544745600000 | 5475.1 |
| 1545004800000 | 5429.9 |
| 1545091200000 | 5401.4 |
| 1545177600000 | 5444.89 |
| 1545264000000 | 5364.04 |
| 1545350400000 | 5361.57 |
| 1545609600000 | 5340.75 |
| 1545696000000 | 5338.73 |
| 1545782400000 | 5330.93 |
| 1545868800000 | 5249.44 |
| 1545955200000 | 5368.63 |
| 1546214400000 | 5391.87 |
| 1546387200000 | 5352.58 |
| 1546473600000 | 5320.47 |
| 1546560000000 | 5477.16 |
| 1546819200000 | 5501.67 |
| 1546905600000 | 5536.92 |
| 1546992000000 | 5602.73 |
| 1547078400000 | 5627.76 |
| 1547164800000 | 5613.06 |
| 1547424000000 | 5581.72 |
| 1547510400000 | 5582.47 |
| 1547596800000 | 5594.95 |
| 1547683200000 | 5591.01 |
| 1547769600000 | 5682.71 |
| 1548028800000 | 5671.47 |
| 1548115200000 | 5646.83 |
| 1548201600000 | 5656.62 |
| 1548288000000 | 5657.48 |
| 1548374400000 | 5712.54 |
| 1548633600000 | 5675.88 |
| 1548720000000 | 5710.78 |
| 1548806400000 | 5737.67 |
| 1548892800000 | 5770.74 |
| 1548979200000 | 5781.46 |
| 1549238400000 | 5766.89 |
| 1549324800000 | 5833.75 |
| 1549411200000 | 5826.42 |
| 1549497600000 | 5730.26 |
| 1549584000000 | 5684.1 |
| 1549843200000 | 5705.07 |
| 1549929600000 | 5744.65 |
| 1550016000000 | 5768.18 |
| 1550102400000 | 5742.85 |
| 1550188800000 | 5815.36 |
| 1550448000000 | 5851.51 |
| 1550534400000 | 5853.51 |
| 1550620800000 | 5900.84 |
| 1550707200000 | 5888.36 |
| 1550793600000 | 5899.89 |
| 1551052800000 | 5918.5 |
| 1551139200000 | 5945.81 |
| 1551225600000 | 5943.39 |
| 1551312000000 | 5949.76 |
| 1551398400000 | 5973.06 |
| 1551657600000 | 5957.32 |
| 1551744000000 | 5956.75 |
| 1551830400000 | 5960.57 |
| 1551916800000 | 5893.3 |
| 1552003200000 | 5842.37 |
| 1552262400000 | 5881.55 |
| 1552348800000 | 5906.36 |
| 1552435200000 | 5961.36 |
| 1552521600000 | 6003.01 |
| 1552608000000 | 6055.76 |
| 1552867200000 | 6078.19 |
| 1552953600000 | 6119.16 |
| 1553040000000 | 6070.86 |
| 1553126400000 | 6075.25 |
| 1553212800000 | 5960.63 |
| 1553472000000 | 5953.92 |
| 1553558400000 | 5976.03 |
| 1553644800000 | 5959.16 |
| 1553731200000 | 5945.9 |
| 1553817600000 | 5981.24 |
| 1554076800000 | 6050.9 |
| 1554163200000 | 6054.63 |
| 1554249600000 | 6137.25 |
| 1554336000000 | 6117.33 |
| 1554422400000 | 6127.93 |
| 1554681600000 | 6139.76 |
| 1554768000000 | 6118.99 |
| 1554854400000 | 6125.95 |
| 1554940800000 | 6142.81 |
| 1555027200000 | 6177.51 |
| 1555286400000 | 6186.86 |
| 1555372800000 | 6200.1 |
| 1555459200000 | 6208.36 |
| 1555545600000 | 6190.43 |
| 1555632000000 | 6190.52 |
| 1555891200000 | 6189.82 |
| 1555977600000 | 6190.25 |
| 1556064000000 | 6181.05 |
| 1556150400000 | 6138.03 |
| 1556236800000 | 6160.87 |
| 1556496000000 | 6171.18 |
| 1556582400000 | 6194.75 |
| 1556668800000 | 6207.37 |
| 1556755200000 | 6148.6 |
| 1556841600000 | 6176.21 |
| 1557100800000 | 6130.16 |
| 1557187200000 | 6044.48 |
| 1557273600000 | 6059.9 |
| 1557360000000 | 5982.46 |
| 1557446400000 | 6010.08 |
| 1557705600000 | 5938.46 |
| 1557792000000 | 5985.72 |
| 1557878400000 | 6009.16 |
| 1557964800000 | 6074.28 |
| 1558051200000 | 6044.62 |
| 1558310400000 | 5991.26 |
| 1558396800000 | 6037.54 |
| 1558483200000 | 6019.62 |
| 1558569600000 | 5933.35 |
| 1558656000000 | 5995 |
| 1558915200000 | 6004.34 |
| 1559001600000 | 5983.97 |
| 1559088000000 | 5888.99 |
| 1559174400000 | 5909.58 |
| 1559260800000 | 5875.34 |
| 1559520000000 | 5925.26 |
| 1559606400000 | 5973.63 |
| 1559692800000 | 6010.36 |
| 1559779200000 | 6022.37 |
| 1559865600000 | 6105.72 |
| 1560124800000 | 6109.23 |
| 1560211200000 | 6150.82 |
| 1560297600000 | 6135.72 |
| 1560384000000 | 6121.18 |
| 1560470400000 | 6071.95 |
| 1560729600000 | 6067.4 |
| 1560816000000 | 6144.26 |
| 1560902400000 | 6160.12 |
| 1560988800000 | 6228.6 |
| 1561075200000 | 6221.96 |
| 1561334400000 | 6244.24 |
| 1561420800000 | 6234.1 |
| 1561507200000 | 6213.47 |
| 1561593600000 | 6212.82 |
| 1561680000000 | 6264.73 |
| 1561939200000 | 6281.65 |
| 1562025600000 | 6285.88 |
| 1562112000000 | 6328.82 |
| 1562198400000 | 6339.29 |
| 1562284800000 | 6262.52 |
| 1562544000000 | 6253.75 |
| 1562630400000 | 6215.78 |
| 1562716800000 | 6231.17 |
| 1562803200000 | 6225.47 |
| 1562889600000 | 6226.2 |
| 1563148800000 | 6244.15 |
| 1563235200000 | 6241.27 |
| 1563321600000 | 6219.38 |
| 1563408000000 | 6200.17 |
| 1563494400000 | 6211.74 |
| 1563753600000 | 6220.21 |
| 1563840000000 | 6238 |
| 1563926400000 | 6238.46 |
| 1564012800000 | 6216.56 |
| 1564099200000 | 6215.72 |
| 1564358400000 | 6218.77 |
| 1564444800000 | 6137.45 |
| 1564531200000 | 6146.1 |
| 1564617600000 | 6127.42 |
| 1564704000000 | 5999.94 |
| 1564963200000 | 5907.7 |
| 1565049600000 | 5885.42 |
| 1565136000000 | 5909.18 |
| 1565222400000 | 6003.92 |
| 1565308800000 | 5953.71 |
| 1565568000000 | 5942.26 |
| 1565654400000 | 5957 |
| 1565740800000 | 5836.19 |
| 1565827200000 | 5798.66 |
| 1565913600000 | 5865.02 |
| 1566172800000 | 5928.3 |
| 1566259200000 | 5888.96 |
| 1566345600000 | 5962.62 |
| 1566432000000 | 5937.11 |
| 1566518400000 | 5908.38 |
| 1566777600000 | 5905.92 |
| 1566864000000 | 5932.71 |
| 1566950400000 | 5907.62 |
| 1567036800000 | 5964.53 |
| 1567123200000 | 5979.43 |
| 1567382400000 | 5974.99 |
| 1567468800000 | 5958.05 |
| 1567555200000 | 6049.07 |
| 1567641600000 | 6103.67 |
| 1567728000000 | 6123.2 |
| 1567987200000 | 6114.57 |
| 1568073600000 | 6111.94 |
| 1568160000000 | 6139.93 |
| 1568246400000 | 6168.14 |
| 1568332800000 | 6221.09 |
| 1568592000000 | 6147.5 |
| 1568678400000 | 6169.39 |
| 1568764800000 | 6177.85 |
| 1568851200000 | 6210.79 |
| 1568937600000 | 6203.06 |
| 1569196800000 | 6145.91 |
| 1569283200000 | 6145.07 |
| 1569369600000 | 6086.58 |
| 1569456000000 | 6113.64 |
| 1569542400000 | 6145.82 |
| 1569801600000 | 6139.55 |
| 1569888000000 | 6071.73 |
| 1569974400000 | 5928.61 |
| 1570060800000 | 5946.29 |
| 1570147200000 | 5986.39 |
| 1570406400000 | 6034.09 |
| 1570492800000 | 5948.49 |
| 1570579200000 | 5983.01 |
| 1570665600000 | 6041.77 |
| 1570752000000 | 6194.58 |
| 1571011200000 | 6158.15 |
| 1571097600000 | 6232.86 |
| 1571184000000 | 6234.41 |
| 1571270400000 | 6268.52 |
| 1571356800000 | 6263.94 |
| 1571616000000 | 6307.24 |
| 1571702400000 | 6307.16 |
| 1571788800000 | 6306.86 |
| 1571875200000 | 6338.85 |
| 1571961600000 | 6341.02 |
| 1572220800000 | 6356.79 |
| 1572307200000 | 6361.95 |
| 1572393600000 | 6372.04 |
| 1572480000000 | 6358.52 |
| 1572566400000 | 6411.78 |
| 1572825600000 | 6466.23 |
| 1572912000000 | 6435.92 |
| 1572998400000 | 6449.29 |
| 1573084800000 | 6461.01 |
| 1573171200000 | 6429.15 |
| 1573430400000 | 6435.85 |
| 1573516800000 | 6446.27 |
| 1573603200000 | 6428.13 |
| 1573689600000 | 6405.98 |
| 1573776000000 | 6462.79 |
| 1574035200000 | 6475.67 |
| 1574121600000 | 6469.28 |
| 1574208000000 | 6436.79 |
| 1574294400000 | 6419.39 |
| 1574380800000 | 6422.05 |
| 1574640000000 | 6471.39 |
| 1574726400000 | 6477.6 |
| 1574812800000 | 6489.08 |
| 1574899200000 | 6488.75 |
| 1574985600000 | 6471.86 |
| 1575244800000 | 6403.61 |
| 1575331200000 | 6366.6 |
| 1575417600000 | 6445.89 |
| 1575504000000 | 6443.32 |
| 1575590400000 | 6493.13 |
| 1575849600000 | 6491.28 |
| 1575936000000 | 6486.41 |
| 1576022400000 | 6498.27 |
| 1576108800000 | 6541.19 |
| 1576195200000 | 6622.96 |
| 1576454400000 | 6712.16 |
| 1576540800000 | 6679.6 |
| 1576627200000 | 6655.46 |
| 1576713600000 | 6661.86 |
| 1576800000000 | 6692.79 |
| 1577059200000 | 6695.16 |
| 1577145600000 | 6709.23 |
| 1577232000000 | 6709.48 |
| 1577318400000 | 6716.06 |
| 1577404800000 | 6768.45 |
| 1577664000000 | 6738.81 |
| 1577750400000 | 6747.16 |
| 1577923200000 | 6796.14 |
| 1578009600000 | 6753.45 |
| 1578268800000 | 6740.76 |
| 1578355200000 | 6727.65 |
| 1578441600000 | 6727.38 |
| 1578528000000 | 6740.02 |
| 1578614400000 | 6738.16 |
| 1578873600000 | 6741.12 |
| 1578960000000 | 6749.88 |
| 1579046400000 | 6767.02 |
| 1579132800000 | 6778.32 |
| 1579219200000 | 6812.61 |
| 1579478400000 | 6798.73 |
| 1579564800000 | 6796.41 |
| 1579651200000 | 6775.47 |
| 1579737600000 | 6710.22 |
| 1579824000000 | 6752.33 |
| 1580083200000 | 6591.06 |
| 1580169600000 | 6637.55 |
| 1580256000000 | 6662.65 |
| 1580342400000 | 6614.46 |
| 1580428800000 | 6571.07 |
| 1580688000000 | 6568.06 |
| 1580774400000 | 6664.9 |
| 1580860800000 | 6722.27 |
| 1580947200000 | 6730.77 |
| 1581033600000 | 6699.17 |
| 1581292800000 | 6677.85 |
| 1581379200000 | 6738.23 |
| 1581465600000 | 6771.68 |
| 1581552000000 | 6743.43 |
| 1581638400000 | 6732.62 |
| 1581897600000 | 6746.7 |
| 1581984000000 | 6712.03 |
| 1582070400000 | 6750.18 |
| 1582156800000 | 6703.71 |
| 1582243200000 | 6697.54 |
| 1582502400000 | 6448.37 |
| 1582588800000 | 6337.65 |
| 1582675200000 | 6336.37 |
| 1582761600000 | 6166.08 |
| 1582848000000 | 5945.98 |
| 1583107200000 | 6028.17 |
| 1583193600000 | 6146.57 |
| 1583280000000 | 6201.45 |
| 1583366400000 | 6135.62 |
| 1583452800000 | 5973.53 |
| 1583712000000 | 5576.42 |
| 1583798400000 | 5474.72 |
| 1583884800000 | 5396.55 |
| 1583971200000 | 4697.71 |
| 1584057600000 | 4758.43 |
| 1584316800000 | 4544.89 |
| 1584403200000 | 4561.4 |
| 1584489600000 | 4314.59 |
| 1584576000000 | 4392.26 |
| 1584662400000 | 4473.26 |
| 1584921600000 | 4312.82 |
| 1585008000000 | 4693.62 |
| 1585094400000 | 4850.79 |
| 1585180800000 | 5064.67 |
| 1585267200000 | 4912 |
| 1585526400000 | 4961.29 |
| 1585612800000 | 5026.38 |
| 1585699200000 | 4864.14 |
| 1585785600000 | 4867.85 |
| 1585872000000 | 4797.23 |
| 1586131200000 | 4967.7 |
| 1586217600000 | 5108.29 |
| 1586304000000 | 5108.32 |
| 1586390400000 | 5228.05 |
| 1586476800000 | 5226.76 |
| 1586736000000 | 5212.24 |
| 1586822400000 | 5270.3 |
| 1586908800000 | 5059.42 |
| 1586995200000 | 5063.16 |
| 1587081600000 | 5213.78 |
| 1587340800000 | 5241.51 |
| 1587427200000 | 5055.87 |
| 1587513600000 | 5136.66 |
| 1587600000000 | 5193.26 |
| 1587686400000 | 5130.04 |
| 1587945600000 | 5235.05 |
| 1588032000000 | 5319.17 |
| 1588118400000 | 5431.53 |
| 1588204800000 | 5371.41 |
| 1588291200000 | 5349.72 |
| 1588550400000 | 5174.98 |
| 1588636800000 | 5253.41 |
| 1588723200000 | 5212.17 |
| 1588809600000 | 5262.58 |
| 1588896000000 | 5356.49 |
| 1589155200000 | 5315.12 |
| 1589241600000 | 5350.46 |
| 1589328000000 | 5230.32 |
| 1589414400000 | 5107.83 |
| 1589500800000 | 5136.66 |
| 1589760000000 | 5368.45 |
| 1589846400000 | 5382.46 |
| 1589932800000 | 5460.62 |
| 1590019200000 | 5397.67 |
| 1590105600000 | 5370.41 |
| 1590364800000 | 5450.38 |
| 1590451200000 | 5556.95 |
| 1590537600000 | 5561.64 |
| 1590624000000 | 5691.75 |
| 1590710400000 | 5648.1 |
| 1590969600000 | 5720.08 |
| 1591056000000 | 5835.92 |
| 1591142400000 | 6000.39 |
| 1591228800000 | 6019.99 |
| 1591315200000 | 6151.21 |
| 1591574400000 | 6127.72 |
| 1591660800000 | 6078.32 |
| 1591747200000 | 6050.73 |
| 1591833600000 | 5822.58 |
| 1591920000000 | 5772.16 |
| 1592179200000 | 5770.56 |
| 1592265600000 | 5914.94 |
| 1592352000000 | 5949.06 |
| 1592438400000 | 5907.42 |
| 1592524800000 | 5922.59 |
| 1592784000000 | 5916.14 |
| 1592870400000 | 6036.12 |
| 1592956800000 | 5845.21 |
| 1593043200000 | 5849.58 |
| 1593129600000 | 5819.05 |
| 1593388800000 | 5867.57 |
| 1593475200000 | 5863.68 |
| 1593561600000 | 5893.39 |
| 1593648000000 | 5990.26 |
| 1593734400000 | 5953.51 |
| 1593993600000 | 6083.86 |
| 1594080000000 | 6034.14 |
| 1594166400000 | 6016.76 |
| 1594252800000 | 5955.06 |
| 1594339200000 | 6018.21 |
| 1594598400000 | 6101.19 |
| 1594684800000 | 6066.96 |
| 1594771200000 | 6181.22 |
| 1594857600000 | 6163.31 |
| 1594944000000 | 6168.31 |
| 1595203200000 | 6225.37 |
| 1595289600000 | 6275.88 |
| 1595376000000 | 6280.86 |
| 1595462400000 | 6281.96 |
| 1595548800000 | 6193.33 |
| 1595808000000 | 6254.36 |
| 1595894400000 | 6249.22 |
| 1595980800000 | 6271.05 |
| 1596067200000 | 6147.12 |
| 1596153600000 | 6113.57 |
| 1596412800000 | 6190.26 |
| 1596499200000 | 6196.91 |
| 1596585600000 | 6299.56 |
| 1596672000000 | 6236.46 |
| 1596758400000 | 6225.65 |
| 1597017600000 | 6235.32 |
| 1597104000000 | 6339.98 |
| 1597190400000 | 6426.65 |
| 1597276800000 | 6414.96 |
| 1597363200000 | 6337 |
| 1597622400000 | 6373.34 |
| 1597708800000 | 6367.74 |
| 1597795200000 | 6395.2 |
| 1597881600000 | 6295.74 |
| 1597968000000 | 6254 |
| 1598227200000 | 6366.68 |
| 1598313600000 | 6351.3 |
| 1598400000000 | 6405.36 |
| 1598486400000 | 6352.08 |
| 1598572800000 | 6378.62 |
| 1598832000000 | 6373.17 |
| 1598918400000 | 6355.63 |
| 1599004800000 | 6382.47 |
| 1599091200000 | 6294.96 |
| 1599177600000 | 6207.67 |
| 1599436800000 | 6321.9 |
| 1599523200000 | 6230.65 |
| 1599609600000 | 6336.22 |
| 1599696000000 | 6333.43 |
| 1599782400000 | 6321.3 |
| 1600041600000 | 6354.65 |
| 1600128000000 | 6386.16 |
| 1600214400000 | 6411.44 |
| 1600300800000 | 6370.12 |
| 1600387200000 | 6355.97 |
| 1600646400000 | 6088.73 |
| 1600732800000 | 6084.82 |
| 1600819200000 | 6097.6 |
| 1600905600000 | 6019.47 |
| 1600992000000 | 6006.75 |
| 1601251200000 | 6147.1 |
| 1601337600000 | 6157.63 |
| 1601424000000 | 6158.59 |
| 1601510400000 | 6176.77 |
| 1601596800000 | 6177.25 |
| 1601856000000 | 6272.91 |
| 1601942400000 | 6282.18 |
| 1602028800000 | 6255.68 |
| 1602115200000 | 6298.24 |
| 1602201600000 | 6369.37 |
| 1602460800000 | 6409.93 |
| 1602547200000 | 6336.73 |
| 1602633600000 | 6340.22 |
| 1602720000000 | 6180.49 |
| 1602806400000 | 6263.26 |
| 1603065600000 | 6286.22 |
| 1603152000000 | 6290.37 |
| 1603238400000 | 6236.54 |
| 1603324800000 | 6204.72 |
| 1603411200000 | 6247.49 |
| 1603670400000 | 6124.74 |
| 1603756800000 | 6073.5 |
| 1603843200000 | 5851.03 |
| 1603929600000 | 5803.08 |
| 1604016000000 | 5811 |
| 1604275200000 | 5893.73 |
| 1604361600000 | 6078.54 |
| 1604448000000 | 6189.97 |
| 1604534400000 | 6321.56 |
| 1604620800000 | 6334.77 |
| 1604880000000 | 6566.95 |
| 1604966400000 | 6623.42 |
| 1605052800000 | 6659.93 |
| 1605139200000 | 6634.63 |
| 1605225600000 | 6641.19 |
| 1605484800000 | 6736.9 |
| 1605571200000 | 6742.52 |
| 1605657600000 | 6778.45 |
| 1605744000000 | 6707.5 |
| 1605830400000 | 6751.73 |
| 1606089600000 | 6725.68 |
| 1606176000000 | 6820.66 |
| 1606262400000 | 6833.51 |
| 1606348800000 | 6828.11 |
| 1606435200000 | 6881.72 |
| 1606694400000 | 6820.99 |
| 1606780800000 | 6909.45 |
| 1606867200000 | 6933.7 |
| 1606953600000 | 6983.32 |
| 1607040000000 | 7018.74 |
| 1607299200000 | 6994.8 |
| 1607385600000 | 6996.92 |
| 1607472000000 | 6999.99 |
| 1607558400000 | 7001.34 |
| 1607644800000 | 6938.24 |
| 1607904000000 | 6974.2 |
| 1607990400000 | 7009.36 |
| 1608076800000 | 7084.75 |
| 1608163200000 | 7146.77 |
| 1608249600000 | 7115.2 |
| 1608508800000 | 6934.52 |
| 1608595200000 | 6990.07 |
| 1608681600000 | 7079.43 |
| 1608768000000 | 7090.22 |
| 1608854400000 | 7090.67 |
| 1609113600000 | 7151.31 |
| 1609200000000 | 7220.67 |
| 1609286400000 | 7230.88 |
| 1609372800000 | 7175.48 |
| 1609718400000 | 7243.47 |
| 1609804800000 | 7241.62 |
| 1609891200000 | 7341.58 |
| 1609977600000 | 7369.16 |
| 1610064000000 | 7420.49 |
| 1610323200000 | 7311.24 |
| 1610409600000 | 7328.12 |
| 1610496000000 | 7335.21 |
| 1610582400000 | 7376.05 |
| 1610668800000 | 7271.64 |
| 1610928000000 | 7278.84 |
| 1611014400000 | 7299.56 |
| 1611100800000 | 7339.98 |
| 1611187200000 | 7361.96 |
| 1611273600000 | 7325.47 |
| 1611532800000 | 7237.99 |
| 1611619200000 | 7302.79 |
| 1611705600000 | 7173.5 |
| 1611792000000 | 7198.06 |
| 1611878400000 | 7089.52 |
| 1612137600000 | 7134.24 |
| 1612224000000 | 7197.7 |
| 1612310400000 | 7213.21 |
| 1612396800000 | 7234.17 |
| 1612483200000 | 7270.92 |
| 1612742400000 | 7310.38 |
| 1612828800000 | 7332.24 |
| 1612915200000 | 7333.47 |
| 1613001600000 | 7368.06 |
| 1613088000000 | 7403.84 |
| 1613347200000 | 7512.09 |
| 1613433600000 | 7498.68 |
| 1613520000000 | 7389.12 |
| 1613606400000 | 7353.76 |
| 1613692800000 | 7428.79 |
| 1613952000000 | 7404.02 |
| 1614038400000 | 7386.56 |
| 1614124800000 | 7398.39 |
| 1614211200000 | 7439.18 |
| 1614297600000 | 7267.18 |
| 1614556800000 | 7349.94 |
| 1614643200000 | 7369.53 |
| 1614729600000 | 7382.19 |
| 1614816000000 | 7344.62 |
| 1614902400000 | 7215.85 |
| 1615161600000 | 7322.75 |
| 1615248000000 | 7401.65 |
| 1615334400000 | 7435.96 |
| 1615420800000 | 7516.93 |
| 1615507200000 | 7486.16 |
| 1615766400000 | 7477.44 |
| 1615852800000 | 7527.44 |
| 1615939200000 | 7492.34 |
| 1616025600000 | 7535.33 |
| 1616112000000 | 7468.7 |
| 1616371200000 | 7491.33 |
| 1616457600000 | 7432.68 |
| 1616544000000 | 7410.17 |
| 1616630400000 | 7370.62 |
| 1616716800000 | 7455.67 |
| 1616976000000 | 7448.02 |
| 1617062400000 | 7474.86 |
| 1617148800000 | 7476.78 |
| 1617235200000 | 7528.66 |
| 1617321600000 | 7529.94 |
| 1617580800000 | 7558.13 |
| 1617667200000 | 7627.14 |
| 1617753600000 | 7650.85 |
| 1617840000000 | 7691.66 |
| 1617926400000 | 7690.95 |
| 1618185600000 | 7670.7 |
| 1618272000000 | 7694.59 |
| 1618358400000 | 7741.99 |
| 1618444800000 | 7777.43 |
| 1618531200000 | 7851.89 |
| 1618790400000 | 7872.45 |
| 1618876800000 | 7748.74 |
| 1618963200000 | 7782.53 |
| 1619049600000 | 7836.63 |
| 1619136000000 | 7847.07 |
| 1619395200000 | 7894.54 |
| 1619481600000 | 7887.39 |
| 1619568000000 | 7894.19 |
| 1619654400000 | 7891.66 |
| 1619740800000 | 7819.43 |
| 1620000000000 | 7886.82 |
| 1620086400000 | 7755.97 |
| 1620172800000 | 7876.75 |
| 1620259200000 | 7906.69 |
| 1620345600000 | 8035.04 |
| 1620604800000 | 8059.38 |
| 1620691200000 | 7908.02 |
| 1620777600000 | 7873.82 |
| 1620864000000 | 7864.32 |
| 1620950400000 | 7990.95 |
| 1621209600000 | 7998 |
| 1621296000000 | 8064.46 |
| 1621382400000 | 7945.2 |
| 1621468800000 | 8044.91 |
| 1621555200000 | 8072.3 |
| 1621814400000 | 8105.44 |
| 1621900800000 | 8123.55 |
| 1621987200000 | 8109.76 |
| 1622073600000 | 8124.38 |
| 1622160000000 | 8155.88 |
| 1622419200000 | 8149.6 |
| 1622505600000 | 8223.1 |
| 1622592000000 | 8225.85 |
| 1622678400000 | 8172.97 |
| 1622764800000 | 8224.31 |
| 1623024000000 | 8257.19 |
| 1623110400000 | 8263.71 |
| 1623196800000 | 8272.42 |
| 1623283200000 | 8266.21 |
| 1623369600000 | 8275.93 |
| 1623628800000 | 8300.64 |
| 1623715200000 | 8305.43 |
| 1623801600000 | 8316.84 |
| 1623888000000 | 8187.85 |
| 1623974400000 | 8006.01 |
| 1624233600000 | 8094.82 |
| 1624320000000 | 8109.88 |
| 1624406400000 | 8090.78 |
| 1624492800000 | 8141.63 |
| 1624579200000 | 8170.49 |
| 1624838400000 | 8108.19 |
| 1624924800000 | 8114.82 |
| 1625011200000 | 8029.08 |
| 1625097600000 | 8084.92 |
| 1625184000000 | 8091.92 |
| 1625443200000 | 8134.46 |
| 1625529600000 | 8069.65 |
| 1625616000000 | 8103.91 |
| 1625702400000 | 8006.06 |
| 1625788800000 | 8118.02 |
| 1626048000000 | 8173.4 |
| 1626134400000 | 8146.48 |
| 1626220800000 | 8133.48 |
| 1626307200000 | 8054.89 |
| 1626393600000 | 8023.96 |
| 1626652800000 | 7837.77 |
| 1626739200000 | 7851.35 |
| 1626825600000 | 8001 |
| 1626912000000 | 8053.48 |
| 1626998400000 | 8114.95 |
| 1627257600000 | 8144.76 |
| 1627344000000 | 8115.46 |
| 1627430400000 | 8157.99 |
| 1627516800000 | 8258.3 |
| 1627603200000 | 8207.05 |
| 1627862400000 | 8274.11 |
| 1627948800000 | 8275.56 |
| 1628035200000 | 8323.1 |
| 1628121600000 | 8351.24 |
| 1628208000000 | 8292.73 |
| 1628467200000 | 8302.89 |
| 1628553600000 | 8311.6 |
| 1628640000000 | 8351.33 |
| 1628726400000 | 8362.8 |
| 1628812800000 | 8421.36 |
| 1629072000000 | 8373.59 |
| 1629158400000 | 8335.24 |
| 1629244800000 | 8343.53 |
| 1629331200000 | 8195.38 |
| 1629417600000 | 8219.6 |
| 1629676800000 | 8324.95 |
| 1629763200000 | 8339.86 |
| 1629849600000 | 8336.91 |
| 1629936000000 | 8313.72 |
| 1630022400000 | 8373.52 |
| 1630281600000 | 8391.19 |
| 1630368000000 | 8363.66 |
| 1630454400000 | 8439.14 |
| 1630540800000 | 8481.96 |
| 1630627200000 | 8449.14 |
| 1630886400000 | 8488.88 |
| 1630972800000 | 8439.06 |
| 1631059200000 | 8326.43 |
| 1631145600000 | 8331.63 |
| 1631232000000 | 8320.79 |
| 1631491200000 | 8327.81 |
| 1631577600000 | 8334.99 |
| 1631664000000 | 8275.1 |
| 1631750400000 | 8272.07 |
| 1631836800000 | 8183.33 |
| 1632096000000 | 8030.14 |
| 1632182400000 | 8108.06 |
| 1632268800000 | 8198.36 |
| 1632355200000 | 8288.55 |
| 1632441600000 | 8188.56 |
| 1632700800000 | 8167.34 |
| 1632787200000 | 7974.04 |
| 1632873600000 | 7976.93 |
| 1632960000000 | 7964.1 |
| 1633046400000 | 7936.59 |
| 1633305600000 | 7921.67 |
| 1633392000000 | 7994.65 |
| 1633478400000 | 7872.95 |
| 1633564800000 | 8010.37 |
| 1633651200000 | 8002.26 |
| 1633910400000 | 8007.34 |
| 1633996800000 | 7989.93 |
| 1634083200000 | 8060.89 |
| 1634169600000 | 8166.26 |
| 1634256000000 | 8238.81 |
| 1634515200000 | 8200.42 |
| 1634601600000 | 8259.89 |
| 1634688000000 | 8286.8 |
| 1634774400000 | 8277.82 |
| 1634860800000 | 8313.12 |
| 1635120000000 | 8303.12 |
| 1635206400000 | 8348.34 |
| 1635292800000 | 8312.16 |
| 1635379200000 | 8384.04 |
| 1635465600000 | 8311.07 |
| 1635724800000 | 8384.59 |
| 1635811200000 | 8383.18 |
| 1635897600000 | 8413.09 |
| 1635984000000 | 8422.85 |
| 1636070400000 | 8424.75 |
| 1636329600000 | 8459.47 |
| 1636416000000 | 8438.26 |
| 1636502400000 | 8404.19 |
| 1636588800000 | 8397.92 |
| 1636675200000 | 8395.14 |
| 1636934400000 | 8409.51 |
| 1637020800000 | 8370.78 |
| 1637107200000 | 8356.68 |
| 1637193600000 | 8339.85 |
| 1637280000000 | 8286.79 |
| 1637539200000 | 8221.37 |
| 1637625600000 | 8130.21 |
| 1637712000000 | 8090.82 |
| 1637798400000 | 8135.8 |
| 1637884800000 | 7913.68 |
| 1638144000000 | 7945.34 |
| 1638230400000 | 7866.8 |
| 1638316800000 | 8051.59 |
| 1638403200000 | 7955.3 |
| 1638489600000 | 7882.84 |
| 1638748800000 | 7956.2 |
| 1638835200000 | 8135.99 |
| 1638921600000 | 8145.26 |
| 1639008000000 | 8105.88 |
| 1639094400000 | 8088.06 |
| 1639353600000 | 8026.26 |
| 1639440000000 | 7959.17 |
| 1639526400000 | 7963.27 |
| 1639612800000 | 8103.35 |
| 1639699200000 | 8032.81 |
| 1639958400000 | 7931.4 |
| 1640044800000 | 8030.18 |
| 1640131200000 | 8148.02 |
| 1640217600000 | 8216.56 |
| 1640304000000 | 8222.66 |
| 1640563200000 | 8268.63 |
| 1640649600000 | 8299.04 |
| 1640736000000 | 8327.5 |
| 1640822400000 | 8327.5 |
| 1640908800000 | 8341.67 |
| 1641168000000 | 8326.05 |
| 1641254400000 | 8403.28 |
| 1641340800000 | 8422.04 |
| 1641427200000 | 8290.07 |
| 1641513600000 | 8295.99 |
| 1641772800000 | 8158.44 |
| 1641859200000 | 8243.44 |
| 1641945600000 | 8358.13 |
| 1642032000000 | 8371.41 |
| 1642118400000 | 8266.6 |
| 1642377600000 | 8298.21 |
| 1642464000000 | 8157.74 |
| 1642550400000 | 8184.14 |
| 1642636800000 | 8228.28 |
| 1642723200000 | 8069.14 |
| 1642982400000 | 7728.33 |
| 1643068800000 | 7762.83 |
| 1643155200000 | 7900.69 |
| 1643241600000 | 7866.71 |
| 1643328000000 | 7803.43 |
| 1643587200000 | 7897.68 |
| 1643673600000 | 8025.44 |
| 1643760000000 | 8095.31 |
| 1643846400000 | 8035.86 |
| 1643932800000 | 7947.02 |
| 1644192000000 | 8000.41 |
| 1644278400000 | 7985.2 |
| 1644364800000 | 8133.82 |
| 1644451200000 | 8142.61 |
| 1644537600000 | 8046.95 |
| 1644796800000 | 7828.62 |
| 1644883200000 | 7983.57 |
| 1644969600000 | 7996.57 |
| 1645056000000 | 7932.18 |
| 1645142400000 | 7844.05 |
| 1645401600000 | 7715.9 |
| 1645488000000 | 7719.57 |
| 1645574400000 | 7685.98 |
| 1645660800000 | 7257.18 |
| 1645747200000 | 7609.06 |
| 1646006400000 | 7570.24 |
| 1646092800000 | 7329.37 |
| 1646179200000 | 7343.88 |
| 1646265600000 | 7199.77 |
| 1646352000000 | 6847.52 |
| 1646611200000 | 6725.88 |
| 1646697600000 | 6714.09 |
| 1646784000000 | 7126.48 |
| 1646870400000 | 7005.47 |
| 1646956800000 | 7039.93 |
| 1647216000000 | 7142.93 |
| 1647302400000 | 7124.2 |
| 1647388800000 | 7364.3 |
| 1647475200000 | 7476.93 |
| 1647561600000 | 7411.19 |
| 1647820800000 | 7414.44 |
| 1647907200000 | 7460.83 |
| 1647993600000 | 7372.85 |
| 1648080000000 | 7359.09 |
| 1648166400000 | 7351.15 |
| 1648425600000 | 7352.89 |
| 1648512000000 | 7575.13 |
| 1648598400000 | 7585.03 |
| 1648684800000 | 7490.23 |
| 1648771200000 | 7472.88 |
| 1649030400000 | 7509.96 |
| 1649116800000 | 7481.74 |
| 1649203200000 | 7351.79 |
| 1649289600000 | 7335.36 |
| 1649376000000 | 7406.4 |
| 1649635200000 | 7382.42 |
| 1649721600000 | 7344.63 |
| 1649808000000 | 7330.22 |
| 1649894400000 | 7331.49 |
| 1649980800000 | 7331.74 |
| 1650240000000 | 7330.82 |
| 1650326400000 | 7288.99 |
| 1650412800000 | 7401.63 |
| 1650499200000 | 7414.07 |
| 1650585600000 | 7236.95 |
| 1650844800000 | 7064.06 |
| 1650931200000 | 6962.52 |
| 1651017600000 | 6924.2 |
| 1651104000000 | 6969.02 |
| 1651190400000 | 7043.08 |
| 1651449600000 | 6930.92 |
| 1651536000000 | 6977.31 |
| 1651622400000 | 6911.83 |
| 1651708800000 | 6850.76 |
| 1651795200000 | 6759.41 |
| 1652054400000 | 6530.14 |
| 1652140800000 | 6581.31 |
| 1652227200000 | 6695.71 |
| 1652313600000 | 6565.27 |
| 1652400000000 | 6696.96 |
| 1652659200000 | 6707.43 |
| 1652745600000 | 6876.29 |
| 1652832000000 | 6786.11 |
| 1652918400000 | 6752.53 |
| 1653004800000 | 6781.24 |
| 1653264000000 | 6942.83 |
| 1653350400000 | 6898.36 |
| 1653436800000 | 6910.95 |
| 1653523200000 | 6990.92 |
| 1653609600000 | 7086.82 |
| 1653868800000 | 7179.49 |
| 1653955200000 | 7084.62 |
| 1654041600000 | 6988.08 |
| 1654128000000 | 7060.78 |
| 1654214400000 | 7046.35 |
| 1654473600000 | 7109.29 |
| 1654560000000 | 7080.58 |
| 1654646400000 | 7056.76 |
| 1654732800000 | 6908.97 |
| 1654819200000 | 6648.88 |
| 1655078400000 | 6416.5 |
| 1655164800000 | 6328.33 |
| 1655251200000 | 6417.65 |
| 1655337600000 | 6307.89 |
| 1655424000000 | 6295.44 |
| 1655683200000 | 6404.88 |
| 1655769600000 | 6445.75 |
| 1655856000000 | 6419.64 |
| 1655942400000 | 6325.45 |
| 1656028800000 | 6492.89 |
| 1656288000000 | 6563.81 |
| 1656374400000 | 6528.42 |
| 1656460800000 | 6458.78 |
| 1656547200000 | 6346.43 |
| 1656633600000 | 6307.79 |
| 1656892800000 | 6357.43 |
| 1656979200000 | 6119.92 |
| 1657065600000 | 6190.94 |
| 1657152000000 | 6297.46 |
| 1657238400000 | 6334.7 |
| 1657497600000 | 6244.7 |
| 1657584000000 | 6252.26 |
| 1657670400000 | 6227.13 |
| 1657756800000 | 6063.14 |
| 1657843200000 | 6220.85 |
| 1658102400000 | 6355.78 |
| 1658188800000 | 6476.21 |
| 1658275200000 | 6444.3 |
| 1658361600000 | 6461.07 |
| 1658448000000 | 6507.29 |
| 1658707200000 | 6505.96 |
| 1658793600000 | 6447.04 |
| 1658880000000 | 6469.84 |
| 1658966400000 | 6563.85 |
| 1659052800000 | 6676.98 |
| 1659312000000 | 6714.59 |
| 1659398400000 | 6643.38 |
| 1659484800000 | 6637.88 |
| 1659571200000 | 6706.65 |
| 1659657600000 | 6626.29 |
| 1659916800000 | 6707.5 |
| 1660003200000 | 6662.68 |
| 1660089600000 | 6815 |
| 1660176000000 | 6820.78 |
| 1660262400000 | 6767.03 |
| 1660521600000 | 6753.33 |
| 1660608000000 | 6754.49 |
| 1660694400000 | 6678.35 |
| 1660780800000 | 6686.12 |
| 1660867200000 | 6573.5 |
| 1661126400000 | 6457.94 |
| 1661212800000 | 6446.52 |
| 1661299200000 | 6459.72 |
| 1661385600000 | 6473.74 |
| 1661472000000 | 6387.33 |
| 1661731200000 | 6314.36 |
| 1661817600000 | 6276.69 |
| 1661904000000 | 6251.49 |
| 1661990400000 | 6066.61 |
| 1662076800000 | 6244.08 |
| 1662336000000 | 6138.41 |
| 1662422400000 | 6142.55 |
| 1662508800000 | 6136.4 |
| 1662595200000 | 6173.29 |
| 1662681600000 | 6322.3 |
| 1662940800000 | 6488.77 |
| 1663027200000 | 6312.58 |
| 1663113600000 | 6248.29 |
| 1663200000000 | 6206 |
| 1663286400000 | 6130.2 |
| 1663545600000 | 6110.18 |
| 1663632000000 | 6031.72 |
| 1663718400000 | 6014.65 |
| 1663804800000 | 5868.8 |
| 1663891200000 | 5666.82 |
| 1664150400000 | 5608.24 |
| 1664236800000 | 5584.74 |
| 1664323200000 | 5605.35 |
| 1664409600000 | 5586.32 |
| 1664496000000 | 5679.56 |
| 1664755200000 | 5738.8 |
| 1664841600000 | 6000.26 |
| 1664928000000 | 5877.27 |
| 1665014400000 | 5836.54 |
| 1665100800000 | 5733.67 |
| 1665360000000 | 5660.85 |
| 1665446400000 | 5633.16 |
| 1665532800000 | 5596.47 |
| 1665619200000 | 5656.54 |
| 1665705600000 | 5710.81 |
| 1665964800000 | 5855.75 |
| 1666051200000 | 5898.28 |
| 1666137600000 | 5828.47 |
| 1666224000000 | 5876.21 |
| 1666310400000 | 5813.21 |
| 1666569600000 | 5944.03 |
| 1666656000000 | 6077.62 |
| 1666742400000 | 6175.52 |
| 1666828800000 | 6143.51 |
| 1666915200000 | 6120.12 |
| 1667174400000 | 6102.76 |
| 1667260800000 | 6134.4 |
| 1667347200000 | 6116.25 |
| 1667433600000 | 5991.6 |
| 1667520000000 | 6185.23 |
| 1667779200000 | 6276.82 |
| 1667865600000 | 6368.36 |
| 1667952000000 | 6324.16 |
| 1668038400000 | 6599.04 |
| 1668124800000 | 6705.03 |
| 1668384000000 | 6715.4 |
| 1668470400000 | 6760.91 |
| 1668556800000 | 6714.27 |
| 1668643200000 | 6636.9799 |
| 1668729600000 | 6733.2 |
| 1668988800000 | 6651.93 |
| 1669075200000 | 6730.29 |
| 1669161600000 | 6830.59 |
| 1669248000000 | 6888.2 |
| 1669334400000 | 6885.05 |
| 1669593600000 | 6832.21 |
| 1669680000000 | 6796.49 |
| 1669766400000 | 6799.94 |
| 1669852800000 | 6989.94 |
| 1669939200000 | 6971.3 |
| 1670198400000 | 6978.72 |
| 1670284800000 | 6918.25 |
| 1670371200000 | 6873.25 |
| 1670457600000 | 6889.81 |
| 1670544000000 | 6946.51 |
| 1670803200000 | 6902.21 |
| 1670889600000 | 7070.38 |
| 1670976000000 | 7073.29 |
| 1671062400000 | 6879.53 |
| 1671148800000 | 6775.58 |
| 1671408000000 | 6770.12 |
| 1671494400000 | 6781.34 |
| 1671580800000 | 6880.84 |
| 1671667200000 | 6807.95 |
| 1671753600000 | 6820.71 |
| 1672012800000 | 6821.34 |
| 1672099200000 | 6849.7 |
| 1672185600000 | 6819.59 |
| 1672272000000 | 6900.23 |
| 1672358400000 | 6820.2 |
| 1672617600000 | 6888.23 |
| 1672704000000 | 6895.46 |
| 1672790400000 | 7017.8 |
| 1672876800000 | 6944.98 |
| 1672963200000 | 7080.59 |
| 1673222400000 | 7235.08 |
| 1673308800000 | 7181.21 |
| 1673395200000 | 7221.82 |
| 1673481600000 | 7306.54 |
| 1673568000000 | 7359.15 |
| 1673827200000 | 7394.77 |
| 1673913600000 | 7407.69 |
| 1674000000000 | 7448.76 |
| 1674086400000 | 7304.51 |
| 1674172800000 | 7363.33 |
| 1674432000000 | 7427.41 |
| 1674518400000 | 7416.04 |
| 1674604800000 | 7408.44 |
| 1674691200000 | 7407.6 |
| 1674777600000 | 7419.41 |
| 1675036800000 | 7422.01 |
| 1675123200000 | 7394.71 |
| 1675209600000 | 7435.05 |
| 1675296000000 | 7553.64 |
| 1675382400000 | 7521.27 |
| 1675641600000 | 7375.63 |
| 1675728000000 | 7359.5 |
| 1675814400000 | 7403.93 |
| 1675900800000 | 7476.18 |
| 1675987200000 | 7346.55 |
| 1676246400000 | 7440.73 |
| 1676332800000 | 7445.86 |
| 1676419200000 | 7451.37 |
| 1676505600000 | 7464.94 |
| 1676592000000 | 7443.2 |
| 1676851200000 | 7467.78 |
| 1676937600000 | 7449.06 |
| 1677024000000 | 7381.34 |
| 1677110400000 | 7372.19 |
| 1677196800000 | 7259.99 |
| 1677456000000 | 7380.28 |
| 1677542400000 | 7364.01 |
| 1677628800000 | 7357.23 |
| 1677715200000 | 7352.79 |
| 1677801600000 | 7410.8 |
| 1678060800000 | 7467.63 |
| 1678147200000 | 7343.61 |
| 1678233600000 | 7327.12 |
| 1678320000000 | 7325.29 |
| 1678406400000 | 7305.86 |
| 1678665600000 | 7160.48 |
| 1678752000000 | 7263.34 |
| 1678838400000 | 6928.69 |
| 1678924800000 | 7071.38 |
| 1679011200000 | 7001.64 |
| 1679270400000 | 7115.88 |
| 1679356800000 | 7241.57 |
| 1679443200000 | 7264.39 |
| 1679529600000 | 7320.32 |
| 1679616000000 | 7136.22 |
| 1679875200000 | 7221.08 |
| 1679961600000 | 7246.45 |
| 1680048000000 | 7338.98 |
| 1680134400000 | 7475.63 |
| 1680220800000 | 7491.41 |
| 1680480000000 | 7505.97 |
| 1680566400000 | 7557.84 |
| 1680652800000 | 7500.05 |
| 1680739200000 | 7550.37 |
| 1680825600000 | 7550.52 |
| 1681084800000 | 7495.46 |
| 1681171200000 | 7593.87 |
| 1681257600000 | 7650.91 |
| 1681344000000 | 7733.48 |
| 1681430400000 | 7752.56 |
| 1681689600000 | 7690.57 |
| 1681776000000 | 7750.26 |
| 1681862400000 | 7737.4 |
| 1681948800000 | 7738.17 |
| 1682035200000 | 7759.57 |
| 1682294400000 | 7806.74 |
| 1682380800000 | 7739.03 |
| 1682467200000 | 7725.53 |
| 1682553600000 | 7724.15 |
| 1682640000000 | 7791.46 |
| 1682899200000 | 7754.54 |
| 1682985600000 | 7660.53 |
| 1683072000000 | 7735.01 |
| 1683158400000 | 7669.79 |
| 1683244800000 | 7762.09 |
| 1683504000000 | 7798.88 |
| 1683590400000 | 7734.74 |
| 1683676800000 | 7718.98 |
| 1683763200000 | 7688.87 |
| 1683849600000 | 7681.76 |
| 1684108800000 | 7702.61 |
| 1684195200000 | 7671.78 |
| 1684281600000 | 7628 |
| 1684368000000 | 7622.32 |
| 1684454400000 | 7686.27 |
| 1684713600000 | 7702.49 |
| 1684800000000 | 7645.72 |
| 1684886400000 | 7495.69 |
| 1684972800000 | 7448.74 |
| 1685059200000 | 7517.46 |
| 1685318400000 | 7513.01 |
| 1685404800000 | 7465.42 |
| 1685491200000 | 7343.12 |
| 1685577600000 | 7448.63 |
| 1685664000000 | 7561.34 |
| 1685923200000 | 7517.27 |
| 1686009600000 | 7530.57 |
| 1686096000000 | 7527.27 |
| 1686182400000 | 7570.68 |
| 1686268800000 | 7552.84 |
| 1686528000000 | 7559.43 |
| 1686614400000 | 7639.33 |
| 1686700800000 | 7702.08 |
| 1686787200000 | 7731.83 |
| 1686873600000 | 7780.52 |
| 1687132800000 | 7698.14 |
| 1687219200000 | 7635.05 |
| 1687305600000 | 7634.08 |
| 1687392000000 | 7600.14 |
| 1687478400000 | 7520.28 |
| 1687737600000 | 7528.95 |
| 1687824000000 | 7558.19 |
| 1687910400000 | 7578 |
| 1687996800000 | 7580.54 |
| 1688083200000 | 7682.14 |
| 1688342400000 | 7668.9 |
| 1688428800000 | 7674.83 |
| 1688515200000 | 7600.26 |
| 1688601600000 | 7422.08 |
| 1688688000000 | 7491.76 |
| 1688947200000 | 7523.54 |
| 1689033600000 | 7589.55 |
| 1689120000000 | 7795.23 |
| 1689206400000 | 7895.07 |
| 1689292800000 | 7916.79 |
| 1689552000000 | 7861.01 |
| 1689638400000 | 7911.47 |
| 1689724800000 | 7905.33 |
| 1689811200000 | 7904.74 |
| 1689897600000 | 7902.69 |
| 1690156800000 | 7886.18 |
| 1690243200000 | 7898.64 |
| 1690329600000 | 7873.88 |
| 1690416000000 | 7924.75 |
| 1690502400000 | 7940.22 |
| 1690761600000 | 7944.41 |
| 1690848000000 | 7843.74 |
| 1690934400000 | 7702.52 |
| 1691020800000 | 7662.29 |
| 1691107200000 | 7751.28 |
| 1691366400000 | 7742.35 |
| 1691452800000 | 7681.8 |
| 1691539200000 | 7743.11 |
| 1691625600000 | 7832.13 |
| 1691712000000 | 7718.55 |
| 1691971200000 | 7682.36 |
| 1692057600000 | 7636.63 |
| 1692144000000 | 7608.06 |
| 1692230400000 | 7531.5 |
| 1692316800000 | 7471.56 |
| 1692576000000 | 7485.52 |
| 1692662400000 | 7511.62 |
| 1692748800000 | 7535.36 |
| 1692835200000 | 7502.53 |
| 1692921600000 | 7452.21 |
| 1693180800000 | 7543.03 |
| 1693267200000 | 7631.87 |
| 1693353600000 | 7690.24 |
| 1693440000000 | 7626.85 |
| 1693526400000 | 7594.01 |
| 1693785600000 | 7576.54 |
| 1693872000000 | 7506.82 |
| 1693958400000 | 7463.42 |
| 1694044800000 | 7450 |
| 1694131200000 | 7471.99 |
| 1694390400000 | 7517.29 |
| 1694476800000 | 7480.37 |
| 1694563200000 | 7472.24 |
| 1694649600000 | 7533.28 |
| 1694736000000 | 7547.67 |
| 1694995200000 | 7467.19 |
| 1695081600000 | 7474.84 |
| 1695168000000 | 7563.49 |
| 1695254400000 | 7428.38 |
| 1695340800000 | 7406.62 |
| 1695600000000 | 7307.67 |
| 1695686400000 | 7264.8 |
| 1695772800000 | 7203.87 |
| 1695859200000 | 7264.11 |
| 1695945600000 | 7314.57 |
| 1696204800000 | 7180.76 |
| 1696291200000 | 7085.16 |
| 1696377600000 | 7082.63 |
| 1696464000000 | 7130.37 |
| 1696550400000 | 7191.42 |
| 1696809600000 | 7175.1 |
| 1696896000000 | 7352.54 |
| 1696982400000 | 7380.22 |
| 1697068800000 | 7340.35 |
| 1697155200000 | 7230.25 |
| 1697414400000 | 7276.17 |
| 1697500800000 | 7289.96 |
| 1697587200000 | 7184.93 |
| 1697673600000 | 7121.23 |
| 1697760000000 | 7036.6 |
| 1698019200000 | 7054.56 |
| 1698105600000 | 7067.88 |
| 1698192000000 | 7052.31 |
| 1698278400000 | 6995.08 |
| 1698364800000 | 6964.73 |
| 1698624000000 | 7016.77 |
| 1698710400000 | 7026.55 |
| 1698796800000 | 7050.25 |
| 1698883200000 | 7219.27 |
| 1698969600000 | 7315.7 |
| 1699228800000 | 7310.37 |
| 1699315200000 | 7258.01 |
| 1699401600000 | 7292.26 |
| 1699488000000 | 7363.59 |
| 1699574400000 | 7259.37 |
| 1699833600000 | 7322.4 |
| 1699920000000 | 7531.55 |
| 1700006400000 | 7583.22 |
| 1700092800000 | 7538.22 |
| 1700179200000 | 7621.06 |
| 1700438400000 | 7669.58 |
| 1700524800000 | 7654.35 |
| 1700611200000 | 7631.61 |
| 1700697600000 | 7683.07 |
| 1700784000000 | 7729.65 |
| 1701043200000 | 7700.59 |
| 1701129600000 | 7713.02 |
| 1701216000000 | 7745.08 |
| 1701302400000 | 7737.89 |
| 1701388800000 | 7761.23 |
| 1701648000000 | 7739.13 |
| 1701734400000 | 7763.94 |
| 1701820800000 | 7792.61 |
| 1701907200000 | 7768.87 |
| 1701993600000 | 7814.01 |
| 1702252800000 | 7816.96 |
| 1702339200000 | 7825.05 |
| 1702425600000 | 7828.71 |
| 1702512000000 | 8055.91 |
| 1702598400000 | 8003.92 |
| 1702857600000 | 7980.73 |
| 1702944000000 | 8064.23 |
| 1703030400000 | 8071.48 |
| 1703116800000 | 8069.12 |
| 1703203200000 | 8097.08 |
| 1703462400000 | 8094.61 |
| 1703548800000 | 8099.54 |
| 1703635200000 | 8181.32 |
| 1703721600000 | 8174.38 |
| 1703808000000 | 8146.18 |
| 1704153600000 | 8062.77 |
| 1704240000000 | 7960.35 |
| 1704326400000 | 8053.11 |
| 1704412800000 | 8048.1 |
| 1704672000000 | 8077.02 |
| 1704758400000 | 8022.45 |
| 1704844800000 | 8044.99 |
| 1704931200000 | 7967.98 |
| 1705017600000 | 8050 |
| 1705276800000 | 7994.76 |
| 1705363200000 | 7921.21 |
| 1705449600000 | 7812.13 |
| 1705536000000 | 7859.24 |
| 1705622400000 | 7860.09 |
| 1705881600000 | 7926.24 |
| 1705968000000 | 7867.63 |
| 1706054400000 | 8008.84 |
| 1706140800000 | 7981.15 |
| 1706227200000 | 8090.32 |
| 1706486400000 | 8058.17 |
| 1706572800000 | 8097.62 |
| 1706659200000 | 8120.35 |
| 1706745600000 | 8066.11 |
| 1706832000000 | 8045.69 |
| 1707091200000 | 7983.23 |
| 1707177600000 | 8048.39 |
| 1707264000000 | 8039.05 |
| 1707350400000 | 8039.39 |
| 1707436800000 | 8051.66 |
| 1707696000000 | 8085.25 |
| 1707782400000 | 7968.53 |
| 1707868800000 | 8012.7 |
| 1707955200000 | 8100.07 |
| 1708041600000 | 8156.95 |
| 1708300800000 | 8166.63 |
| 1708387200000 | 8198.42 |
| 1708473600000 | 8171.57 |
| 1708560000000 | 8245.33 |
| 1708646400000 | 8285.93 |
| 1708905600000 | 8279.93 |
| 1708992000000 | 8291.33 |
| 1709078400000 | 8249.12 |
| 1709164800000 | 8240.86 |
| 1709251200000 | 8302.01 |
| 1709510400000 | 8315.08 |
| 1709596800000 | 8301.85 |
| 1709683200000 | 8360.47 |
| 1709769600000 | 8468.41 |
| 1709856000000 | 8496.03 |
| 1710115200000 | 8439.66 |
| 1710201600000 | 8514.36 |
| 1710288000000 | 8545.24 |
| 1710374400000 | 8490.74 |
| 1710460800000 | 8465.7099 |
| 1710720000000 | 8446.75 |
| 1710806400000 | 8448.01 |
| 1710892800000 | 8446.17 |
| 1710979200000 | 8531.78 |
| 1711065600000 | 8498.27 |
| 1711324800000 | 8519.09 |
| 1711411200000 | 8532.2 |
| 1711497600000 | 8538.68 |
| 1711584000000 | 8542.86 |
| 1711670400000 | 8543.49 |
| STOXX Europe AC All Cap | STOXX World AC All Cap | |
|---|---|---|
| 2017 | 26.097284777246 | 24.002929070804 |
| 2018 | -15.440159163444 | -10.282299205405 |
| 2019 | 25.028346244152 | 26.291520817986 |
| 2020 | 6.2981983861042 | 16.669496026851 |
| 2021 | 16.185375022428 | 17.292307002537 |
| 2022 | -18.239393310932 | -18.969363992581 |
| 2023 | 19.441951848918 | 21.477842119904 |
| 2024 | 9.4579851586609 | 13.033085050895 |
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 | |
| Price USD | CH1169662660 | SWEUAL | .SWEUAL | |
| Gross Return USD | CH1169662652 | SWEUAGV | .SWEUAGV | |
| Net Return USD | CH1169662645 | SWEUAV | .SWEUAV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.358% |
| ASML HLDG | Technology | Netherlands | 2.846% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.147% |
| ASTRAZENECA | Health Care | UK | 1.873% |
| SHELL | Energy | UK | 1.865% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.705% |
| NOVARTIS | Health Care | Switzerland | 1.592% |
| SAP | Technology | Germany | 1.575% |
| TOTALENERGIES | Energy | France | 1.400% |
| ROCHE HLDG P | Health Care | Switzerland | 1.352% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.