Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Nordic Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Developed Nordic Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Developed Nordic covering approximately 70% of investable market capitalization. STOXX Developed Nordic Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Nordic Large Cap | 1,405.9 | 1,071.1 | 17.9 | 9.2 | 211.3 | 0.3 | 19.7 | 0.0 | 6.3 |
| STOXX Developed World Large Cap | 64,860.7 | 59,528.5 | 88.1 | 42.9 | 3,230.9 | 0.3 | 5.4 | 0.0 | 3.4 |
Supersector weighting (top 10)
| Industrial Goods and Services | 28.3 |
|---|---|
| Health Care | 19.7 |
| Banks | 15.0 |
| Financial Services | 9.8 |
| Telecommunications | 6.5 |
| Basic Resources | 3.8 |
| Energy | 2.8 |
| Construction and Materials | 2.8 |
| Insurance | 2.8 |
| Technology | 2.4 |
Country weighting
| Sweden | 47.6 |
|---|---|
| Denmark | 27.0 |
| Finland | 14.8 |
| Norway | 10.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Nordic Large Cap | 1.7 | 5.2 | -7.1 | 16.5 | 72.2 | N/A | N/A | -7.1 | 5.2 | 11.5 |
| STOXX Developed World Large Cap | 1.0 | -0.9 | 13.0 | 41.9 | 99.1 | N/A | N/A | 13.0 | 12.4 | 14.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Nordic Large Cap | N/A | N/A | 22.0 | 21.6 | 21.3 | N/A | N/A | -0.5 | 0.2 | 0.4 |
| STOXX Developed World Large Cap | N/A | N/A | 15.9 | 15.6 | 15.2 | N/A | N/A | 0.6 | 0.6 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Nordic Large Cap | 0.2 | 0.3 | 0.4 | 0.5 | 0.6 | 50.8 | 30.0 | 21.7 | 18.4 | 17.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Nordic Large Cap | 0.3 | 0.4 | 0.5 | 0.8 | 0.8 | 0.0 | 0.5 | -1.0 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of April 30, 2025
BENCHMARK INDICES
STOXX Developed Nordic Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Developed Nordic Large Cap | 16.3 | 16.0 | 16.2 | 15.0 | 2.2 | 2.8 | 1.7 | 17.1 |
| STOXX Developed World Large Cap | 22.8 | 19.5 | 22.0 | 19.4 | 3.5 | 2.0 | 2.5 | 24.1 |
Performance and annual returns
| STOXX Developed Nordic Large Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.24 |
| 859248000000 | 1014.55 |
| 859334400000 | 1029.32 |
| 859420800000 | 1048.61 |
| 859507200000 | 1048.14 |
| 859766400000 | 1056.85 |
| 859852800000 | 1011.53 |
| 859939200000 | 995.2 |
| 860025600000 | 1001.47 |
| 860112000000 | 998.13 |
| 860371200000 | 1012.8 |
| 860457600000 | 1012.61 |
| 860544000000 | 1005.92 |
| 860630400000 | 1012.65 |
| 860716800000 | 1008.56 |
| 860976000000 | 1001.78 |
| 861062400000 | 1018.68 |
| 861148800000 | 1019.39 |
| 861235200000 | 1020.15 |
| 861321600000 | 1024.59 |
| 861580800000 | 1026.39 |
| 861667200000 | 1020.34 |
| 861753600000 | 1020.15 |
| 861840000000 | 1031.89 |
| 861926400000 | 1013.48 |
| 862185600000 | 1000.96 |
| 862272000000 | 1020.89 |
| 862358400000 | 1023.82 |
| 862444800000 | 1030.28 |
| 862531200000 | 1043.63 |
| 862790400000 | 1050.1 |
| 862876800000 | 1063.98 |
| 862963200000 | 1072.19 |
| 863049600000 | 1075.61 |
| 863136000000 | 1087.75 |
| 863395200000 | 1087.02 |
| 863481600000 | 1096.61 |
| 863568000000 | 1108.78 |
| 863654400000 | 1120.62 |
| 863740800000 | 1120.3 |
| 864000000000 | 1108.07 |
| 864086400000 | 1129.18 |
| 864172800000 | 1149.64 |
| 864259200000 | 1141.76 |
| 864345600000 | 1155.35 |
| 864604800000 | 1154.9 |
| 864691200000 | 1138.79 |
| 864777600000 | 1134.2 |
| 864864000000 | 1125.3 |
| 864950400000 | 1108.73 |
| 865209600000 | 1117.34 |
| 865296000000 | 1129.17 |
| 865382400000 | 1129.66 |
| 865468800000 | 1126.11 |
| 865555200000 | 1133.53 |
| 865814400000 | 1148.33 |
| 865900800000 | 1147.54 |
| 865987200000 | 1152.8 |
| 866073600000 | 1157.62 |
| 866160000000 | 1166.27 |
| 866419200000 | 1171.47 |
| 866505600000 | 1162.48 |
| 866592000000 | 1164.01 |
| 866678400000 | 1178.07 |
| 866764800000 | 1177.82 |
| 867024000000 | 1193.63 |
| 867110400000 | 1196.57 |
| 867196800000 | 1219.49 |
| 867283200000 | 1222.04 |
| 867369600000 | 1225.45 |
| 867628800000 | 1222.41 |
| 867715200000 | 1229.13 |
| 867801600000 | 1231.58 |
| 867888000000 | 1253.41 |
| 867974400000 | 1265.72 |
| 868233600000 | 1281.84 |
| 868320000000 | 1282.18 |
| 868406400000 | 1301.96 |
| 868492800000 | 1291.56 |
| 868579200000 | 1302.59 |
| 868838400000 | 1306.09 |
| 868924800000 | 1301.35 |
| 869011200000 | 1333.61 |
| 869097600000 | 1333.3 |
| 869184000000 | 1316.76 |
| 869443200000 | 1298.57 |
| 869529600000 | 1316.43 |
| 869616000000 | 1332.12 |
| 869702400000 | 1324.63 |
| 869788800000 | 1328.93 |
| 870048000000 | 1320.08 |
| 870134400000 | 1318.31 |
| 870220800000 | 1334.4 |
| 870307200000 | 1321.86 |
| 870393600000 | 1315.81 |
| 870652800000 | 1306.7 |
| 870739200000 | 1306.82 |
| 870825600000 | 1335.37 |
| 870912000000 | 1362.41 |
| 870998400000 | 1360.92 |
| 871257600000 | 1356.07 |
| 871344000000 | 1354.32 |
| 871430400000 | 1337.4 |
| 871516800000 | 1330.82 |
| 871603200000 | 1320.66 |
| 871862400000 | 1302.93 |
| 871948800000 | 1312.89 |
| 872035200000 | 1326.28 |
| 872121600000 | 1326.36 |
| 872208000000 | 1312.45 |
| 872467200000 | 1302.55 |
| 872553600000 | 1310.59 |
| 872640000000 | 1310.34 |
| 872726400000 | 1307.84 |
| 872812800000 | 1284.86 |
| 873072000000 | 1303.99 |
| 873158400000 | 1318.15 |
| 873244800000 | 1323.16 |
| 873331200000 | 1321.38 |
| 873417600000 | 1338.38 |
| 873676800000 | 1351.94 |
| 873763200000 | 1357.22 |
| 873849600000 | 1355.53 |
| 873936000000 | 1348.8 |
| 874022400000 | 1359.08 |
| 874281600000 | 1383.01 |
| 874368000000 | 1390.87 |
| 874454400000 | 1399.55 |
| 874540800000 | 1416.08 |
| 874627200000 | 1408.63 |
| 874886400000 | 1419.41 |
| 874972800000 | 1435.3 |
| 875059200000 | 1467.97 |
| 875145600000 | 1464.84 |
| 875232000000 | 1483.93 |
| 875491200000 | 1487.34 |
| 875577600000 | 1499.88 |
| 875664000000 | 1505.62 |
| 875750400000 | 1501.77 |
| 875836800000 | 1531.62 |
| 876096000000 | 1523.6 |
| 876182400000 | 1534.57 |
| 876268800000 | 1531.82 |
| 876355200000 | 1522.36 |
| 876441600000 | 1508.6 |
| 876700800000 | 1519.29 |
| 876787200000 | 1517.27 |
| 876873600000 | 1507.61 |
| 876960000000 | 1509.73 |
| 877046400000 | 1469.71 |
| 877305600000 | 1470.09 |
| 877392000000 | 1480.23 |
| 877478400000 | 1484.55 |
| 877564800000 | 1461.24 |
| 877651200000 | 1451.65 |
| 877910400000 | 1397.43 |
| 877996800000 | 1348.34 |
| 878083200000 | 1441.4 |
| 878169600000 | 1400.21 |
| 878256000000 | 1403.68 |
| 878515200000 | 1438.81 |
| 878601600000 | 1435.95 |
| 878688000000 | 1458.08 |
| 878774400000 | 1449 |
| 878860800000 | 1426.17 |
| 879120000000 | 1433.13 |
| 879206400000 | 1420.03 |
| 879292800000 | 1405.43 |
| 879379200000 | 1393 |
| 879465600000 | 1371.28 |
| 879724800000 | 1407.24 |
| 879811200000 | 1424.23 |
| 879897600000 | 1425.23 |
| 879984000000 | 1463.38 |
| 880070400000 | 1484.13 |
| 880329600000 | 1450.37 |
| 880416000000 | 1427.62 |
| 880502400000 | 1419.6 |
| 880588800000 | 1424.87 |
| 880675200000 | 1436.87 |
| 880934400000 | 1438.81 |
| 881020800000 | 1452.79 |
| 881107200000 | 1423.41 |
| 881193600000 | 1439.13 |
| 881280000000 | 1418.5 |
| 881539200000 | 1679.16 |
| 881625600000 | 1942.56 |
| 881712000000 | 1918.58 |
| 881798400000 | 1879.91 |
| 881884800000 | 1868.19 |
| 882144000000 | 1863.66 |
| 882230400000 | 1896.44 |
| 882316800000 | 1926.39 |
| 882403200000 | 1900.3 |
| 882489600000 | 1836.74 |
| 882748800000 | 1847.89 |
| 882835200000 | 1839.97 |
| 882921600000 | 1843.34 |
| 883008000000 | 1842.4 |
| 883094400000 | 1844.26 |
| 883353600000 | 1894.77 |
| 883440000000 | 1907.58 |
| 883526400000 | 1901.46 |
| 883699200000 | 1910.55 |
| 883958400000 | 1944.15 |
| 884044800000 | 1923.42 |
| 884131200000 | 1911.86 |
| 884217600000 | 1903.73 |
| 884304000000 | 1865.83 |
| 884563200000 | 1784.06 |
| 884649600000 | 1802.82 |
| 884736000000 | 1848.96 |
| 884822400000 | 1868.87 |
| 884908800000 | 1882.3 |
| 885168000000 | 1897.99 |
| 885254400000 | 1893.09 |
| 885340800000 | 1914.78 |
| 885427200000 | 1907.78 |
| 885513600000 | 1927.5 |
| 885772800000 | 1915.81 |
| 885859200000 | 1956.31 |
| 885945600000 | 1952.28 |
| 886032000000 | 1948.38 |
| 886118400000 | 1935.06 |
| 886377600000 | 1986.32 |
| 886464000000 | 1972.65 |
| 886550400000 | 1982.45 |
| 886636800000 | 2015.98 |
| 886723200000 | 2011.85 |
| 886982400000 | 2000.89 |
| 887068800000 | 2006.95 |
| 887155200000 | 2018.81 |
| 887241600000 | 2023.92 |
| 887328000000 | 2025.94 |
| 887587200000 | 2034.99 |
| 887673600000 | 2057.08 |
| 887760000000 | 2060.28 |
| 887846400000 | 2063.85 |
| 887932800000 | 2065.55 |
| 888192000000 | 2103.38 |
| 888278400000 | 2094.32 |
| 888364800000 | 2109.18 |
| 888451200000 | 2112.68 |
| 888537600000 | 2120.44 |
| 888796800000 | 2153.39 |
| 888883200000 | 2137.93 |
| 888969600000 | 2114.29 |
| 889056000000 | 2090.3 |
| 889142400000 | 2119.46 |
| 889401600000 | 2155.45 |
| 889488000000 | 2172.55 |
| 889574400000 | 2184.84 |
| 889660800000 | 2198.8 |
| 889747200000 | 2238.41 |
| 890006400000 | 2255.04 |
| 890092800000 | 2270.34 |
| 890179200000 | 2250.45 |
| 890265600000 | 2255.9 |
| 890352000000 | 2272.51 |
| 890611200000 | 2286.68 |
| 890697600000 | 2300.46 |
| 890784000000 | 2330.3 |
| 890870400000 | 2314.85 |
| 890956800000 | 2330.57 |
| 891216000000 | 2294.67 |
| 891302400000 | 2278.5 |
| 891388800000 | 2287.77 |
| 891475200000 | 2286.57 |
| 891561600000 | 2333.62 |
| 891820800000 | 2381.41 |
| 891907200000 | 2354.27 |
| 891993600000 | 2377.73 |
| 892080000000 | 2375.29 |
| 892166400000 | 2508.07 |
| 892425600000 | 2614.74 |
| 892512000000 | 2810.18 |
| 892598400000 | 2844.55 |
| 892684800000 | 2820.69 |
| 892771200000 | 2800.94 |
| 893030400000 | 2833.05 |
| 893116800000 | 2867.08 |
| 893203200000 | 2804 |
| 893289600000 | 2777.86 |
| 893376000000 | 2779.98 |
| 893635200000 | 2701.35 |
| 893721600000 | 2740.22 |
| 893808000000 | 2714.79 |
| 893894400000 | 2774.31 |
| 893980800000 | 2800.31 |
| 894240000000 | 2861.04 |
| 894326400000 | 2856.04 |
| 894412800000 | 2900.98 |
| 894499200000 | 2876.77 |
| 894585600000 | 2871.87 |
| 894844800000 | 2904.76 |
| 894931200000 | 2882.63 |
| 895017600000 | 2839.14 |
| 895104000000 | 2808.55 |
| 895190400000 | 2803.02 |
| 895449600000 | 2767.3 |
| 895536000000 | 2800.82 |
| 895622400000 | 2841.9 |
| 895708800000 | 2853.77 |
| 895795200000 | 2865.5 |
| 896054400000 | 2899.06 |
| 896140800000 | 2885.76 |
| 896227200000 | 2794 |
| 896313600000 | 2791.24 |
| 896400000000 | 2789.15 |
| 896659200000 | 2786.85 |
| 896745600000 | 2780.3 |
| 896832000000 | 2786.63 |
| 896918400000 | 2787.36 |
| 897004800000 | 2839.28 |
| 897264000000 | 2883.02 |
| 897350400000 | 2885.62 |
| 897436800000 | 2824.95 |
| 897523200000 | 2788.57 |
| 897609600000 | 2747.03 |
| 897868800000 | 2649.36 |
| 897955200000 | 2655.31 |
| 898041600000 | 2753.44 |
| 898128000000 | 2704.88 |
| 898214400000 | 2704.91 |
| 898473600000 | 2676.94 |
| 898560000000 | 2712.41 |
| 898646400000 | 2741.32 |
| 898732800000 | 2800.02 |
| 898819200000 | 2778.14 |
| 899078400000 | 2797.24 |
| 899164800000 | 2801.03 |
| 899251200000 | 2811.66 |
| 899337600000 | 2818.21 |
| 899424000000 | 2847.62 |
| 899683200000 | 2861.13 |
| 899769600000 | 2878.97 |
| 899856000000 | 2890.06 |
| 899942400000 | 2870.36 |
| 900028800000 | 2862.09 |
| 900288000000 | 2906.79 |
| 900374400000 | 2914.85 |
| 900460800000 | 2957.15 |
| 900547200000 | 2967.82 |
| 900633600000 | 3007 |
| 900892800000 | 3023.42 |
| 900979200000 | 2989.33 |
| 901065600000 | 2934.52 |
| 901152000000 | 2945.91 |
| 901238400000 | 2956.24 |
| 901497600000 | 2885 |
| 901584000000 | 2866.71 |
| 901670400000 | 2868.78 |
| 901756800000 | 2861.43 |
| 901843200000 | 2833.02 |
| 902102400000 | 2803.88 |
| 902188800000 | 2798.28 |
| 902275200000 | 2731.19 |
| 902361600000 | 2672.2 |
| 902448000000 | 2704.18 |
| 902707200000 | 2625.96 |
| 902793600000 | 2521.49 |
| 902880000000 | 2573.9 |
| 902966400000 | 2527.6 |
| 903052800000 | 2549.67 |
| 903312000000 | 2549.78 |
| 903398400000 | 2645.66 |
| 903484800000 | 2656.66 |
| 903571200000 | 2613.48 |
| 903657600000 | 2516.12 |
| 903916800000 | 2519.35 |
| 904003200000 | 2544.34 |
| 904089600000 | 2467.63 |
| 904176000000 | 2381.95 |
| 904262400000 | 2399.94 |
| 904521600000 | 2396.99 |
| 904608000000 | 2362.8 |
| 904694400000 | 2395.92 |
| 904780800000 | 2343.84 |
| 904867200000 | 2400.18 |
| 905126400000 | 2450.37 |
| 905212800000 | 2517.18 |
| 905299200000 | 2481.28 |
| 905385600000 | 2423.88 |
| 905472000000 | 2413.33 |
| 905731200000 | 2453.08 |
| 905817600000 | 2430.91 |
| 905904000000 | 2402.16 |
| 905990400000 | 2277.83 |
| 906076800000 | 2245.76 |
| 906336000000 | 2159.87 |
| 906422400000 | 2217.11 |
| 906508800000 | 2300.41 |
| 906595200000 | 2294.17 |
| 906681600000 | 2274.42 |
| 906940800000 | 2344.84 |
| 907027200000 | 2335.49 |
| 907113600000 | 2266.69 |
| 907200000000 | 2190.09 |
| 907286400000 | 2139.62 |
| 907545600000 | 2069.75 |
| 907632000000 | 2125.72 |
| 907718400000 | 2112.82 |
| 907804800000 | 1956.9 |
| 907891200000 | 1996.37 |
| 908150400000 | 2189.86 |
| 908236800000 | 2195.71 |
| 908323200000 | 2218.93 |
| 908409600000 | 2276.3 |
| 908496000000 | 2381.49 |
| 908755200000 | 2360.54 |
| 908841600000 | 2412.3 |
| 908928000000 | 2346.78 |
| 909014400000 | 2333.75 |
| 909100800000 | 2373.16 |
| 909360000000 | 2360.73 |
| 909446400000 | 2418.38 |
| 909532800000 | 2349.03 |
| 909619200000 | 2380.02 |
| 909705600000 | 2449.61 |
| 909964800000 | 2538.03 |
| 910051200000 | 2492.49 |
| 910137600000 | 2522.29 |
| 910224000000 | 2480.91 |
| 910310400000 | 2473.77 |
| 910569600000 | 2432.92 |
| 910656000000 | 2408.61 |
| 910742400000 | 2445.77 |
| 910828800000 | 2388.39 |
| 910915200000 | 2389.94 |
| 911174400000 | 2441.9 |
| 911260800000 | 2432.47 |
| 911347200000 | 2474.85 |
| 911433600000 | 2492.1 |
| 911520000000 | 2504.1 |
| 911779200000 | 2539.04 |
| 911865600000 | 2522.56 |
| 911952000000 | 2516.37 |
| 912038400000 | 2598.48 |
| 912124800000 | 2624.85 |
| 912384000000 | 2593.18 |
| 912470400000 | 2533.16 |
| 912556800000 | 2552.13 |
| 912643200000 | 2547.21 |
| 912729600000 | 2560.6 |
| 912988800000 | 2582.32 |
| 913075200000 | 2590.39 |
| 913161600000 | 2690.4 |
| 913248000000 | 2577.3 |
| 913334400000 | 2550.08 |
| 913593600000 | 2512.43 |
| 913680000000 | 2510.5 |
| 913766400000 | 2565.31 |
| 913852800000 | 2592.36 |
| 913939200000 | 2578.14 |
| 914198400000 | 2611.78 |
| 914284800000 | 2644.23 |
| 914371200000 | 2719.8 |
| 914457600000 | 2706.78 |
| 914544000000 | 2767.48 |
| 914803200000 | 2855.09 |
| 914889600000 | 2843.21 |
| 914976000000 | 2813.56 |
| 915062400000 | 2814.56 |
| 915408000000 | 2958.49 |
| 915494400000 | 3003.06 |
| 915580800000 | 3006.05 |
| 915667200000 | 3043.78 |
| 915753600000 | 3027.74 |
| 916012800000 | 2999.63 |
| 916099200000 | 2980.73 |
| 916185600000 | 2878.18 |
| 916272000000 | 2918.69 |
| 916358400000 | 2913.64 |
| 916617600000 | 2995.03 |
| 916704000000 | 3037.8 |
| 916790400000 | 3059.07 |
| 916876800000 | 3011.17 |
| 916963200000 | 2945.47 |
| 917222400000 | 2953.22 |
| 917308800000 | 2953.23 |
| 917395200000 | 2981.37 |
| 917481600000 | 3009.21 |
| 917568000000 | 3016.33 |
| 917827200000 | 3012.12 |
| 917913600000 | 2986.41 |
| 918000000000 | 2985.68 |
| 918086400000 | 3012.11 |
| 918172800000 | 2978.31 |
| 918432000000 | 2958.72 |
| 918518400000 | 2903.43 |
| 918604800000 | 2864.97 |
| 918691200000 | 2871.66 |
| 918777600000 | 2900.95 |
| 919036800000 | 2883.84 |
| 919123200000 | 2899.25 |
| 919209600000 | 2863.42 |
| 919296000000 | 2856.25 |
| 919382400000 | 2866.1 |
| 919641600000 | 2890.85 |
| 919728000000 | 2913.72 |
| 919814400000 | 2918.43 |
| 919900800000 | 2892.34 |
| 919987200000 | 2863.29 |
| 920246400000 | 2787.54 |
| 920332800000 | 2818.84 |
| 920419200000 | 2818.29 |
| 920505600000 | 2799.12 |
| 920592000000 | 2868.46 |
| 920851200000 | 2855.86 |
| 920937600000 | 2865.19 |
| 921024000000 | 2874.97 |
| 921110400000 | 2872.78 |
| 921196800000 | 2876.85 |
| 921456000000 | 2835.49 |
| 921542400000 | 2849.49 |
| 921628800000 | 2862.64 |
| 921715200000 | 2844.69 |
| 921801600000 | 2881.08 |
| 922060800000 | 2863.74 |
| 922147200000 | 2859.65 |
| 922233600000 | 2805.47 |
| 922320000000 | 2891.03 |
| 922406400000 | 2899.65 |
| 922665600000 | 2920.23 |
| 922752000000 | 2930.54 |
| 922838400000 | 3016.21 |
| 922924800000 | 3030.63 |
| 923011200000 | 3100.26 |
| 923270400000 | 3150.22 |
| 923356800000 | 3323.25 |
| 923443200000 | 3298.85 |
| 923529600000 | 3296.09 |
| 923616000000 | 3338.9 |
| 923875200000 | 3292.67 |
| 923961600000 | 3322.28 |
| 924048000000 | 3325.98 |
| 924134400000 | 3217.25 |
| 924220800000 | 3247.23 |
| 924480000000 | 3247.37 |
| 924566400000 | 3153.81 |
| 924652800000 | 3204.22 |
| 924739200000 | 3284.15 |
| 924825600000 | 3269.99 |
| 925084800000 | 3263.48 |
| 925171200000 | 3341.98 |
| 925257600000 | 3285.41 |
| 925344000000 | 3274.94 |
| 925430400000 | 3308.05 |
| 925689600000 | 3305.79 |
| 925776000000 | 3323.98 |
| 925862400000 | 3285.19 |
| 925948800000 | 3262.77 |
| 926035200000 | 3249.51 |
| 926294400000 | 3313.82 |
| 926380800000 | 3313.72 |
| 926467200000 | 3313.11 |
| 926553600000 | 3307.76 |
| 926640000000 | 3277.81 |
| 926899200000 | 3250.86 |
| 926985600000 | 3265.5 |
| 927072000000 | 3291.33 |
| 927158400000 | 3310.74 |
| 927244800000 | 3274.2 |
| 927504000000 | 3230.61 |
| 927590400000 | 3196.04 |
| 927676800000 | 3184.93 |
| 927763200000 | 3140.46 |
| 927849600000 | 3144.26 |
| 928108800000 | 3161.99 |
| 928195200000 | 3184.1 |
| 928281600000 | 3162.67 |
| 928368000000 | 3209.42 |
| 928454400000 | 3244.99 |
| 928713600000 | 3297.32 |
| 928800000000 | 3358.13 |
| 928886400000 | 3383.3 |
| 928972800000 | 3365.34 |
| 929059200000 | 3449.84 |
| 929318400000 | 3399.19 |
| 929404800000 | 3390.98 |
| 929491200000 | 3408.87 |
| 929577600000 | 3446.18 |
| 929664000000 | 3511.17 |
| 929923200000 | 3582.09 |
| 930009600000 | 3563.79 |
| 930096000000 | 3512.12 |
| 930182400000 | 3495.59 |
| 930268800000 | 3509.6 |
| 930528000000 | 3484.38 |
| 930614400000 | 3516.32 |
| 930700800000 | 3509.71 |
| 930787200000 | 3546.87 |
| 930873600000 | 3625.34 |
| 931132800000 | 3685.21 |
| 931219200000 | 3683.88 |
| 931305600000 | 3593.6 |
| 931392000000 | 3590.85 |
| 931478400000 | 3587.27 |
| 931737600000 | 3583.41 |
| 931824000000 | 3526.98 |
| 931910400000 | 3567.41 |
| 931996800000 | 3636.56 |
| 932083200000 | 3629.92 |
| 932342400000 | 3677.59 |
| 932428800000 | 3643.52 |
| 932515200000 | 3613.66 |
| 932601600000 | 3542.95 |
| 932688000000 | 3521.72 |
| 932947200000 | 3572.2 |
| 933033600000 | 3566.26 |
| 933120000000 | 3588.38 |
| 933206400000 | 3547.3 |
| 933292800000 | 3591.41 |
| 933552000000 | 3555.84 |
| 933638400000 | 3545.06 |
| 933724800000 | 3516.46 |
| 933811200000 | 3412.99 |
| 933897600000 | 3472.23 |
| 934156800000 | 3507.64 |
| 934243200000 | 3410.48 |
| 934329600000 | 3453.16 |
| 934416000000 | 3547.49 |
| 934502400000 | 3538.36 |
| 934761600000 | 3565.31 |
| 934848000000 | 3571.46 |
| 934934400000 | 3566.37 |
| 935020800000 | 3526.83 |
| 935107200000 | 3586.84 |
| 935366400000 | 3586.08 |
| 935452800000 | 3579.89 |
| 935539200000 | 3613.18 |
| 935625600000 | 3641.48 |
| 935712000000 | 3618.15 |
| 935971200000 | 3581.53 |
| 936057600000 | 3542.23 |
| 936144000000 | 3569.76 |
| 936230400000 | 3535.83 |
| 936316800000 | 3630.46 |
| 936576000000 | 3687.79 |
| 936662400000 | 3677.3 |
| 936748800000 | 3647.54 |
| 936835200000 | 3650.27 |
| 936921600000 | 3639.3 |
| 937180800000 | 3669.73 |
| 937267200000 | 3611.29 |
| 937353600000 | 3593.24 |
| 937440000000 | 3550.86 |
| 937526400000 | 3566.28 |
| 937785600000 | 3604.09 |
| 937872000000 | 3649.48 |
| 937958400000 | 3578.33 |
| 938044800000 | 3658.17 |
| 938131200000 | 3569.53 |
| 938390400000 | 3635.77 |
| 938476800000 | 3632.75 |
| 938563200000 | 3645 |
| 938649600000 | 3625.26 |
| 938736000000 | 3652.37 |
| 938995200000 | 3701.76 |
| 939081600000 | 3752.64 |
| 939168000000 | 3750.71 |
| 939254400000 | 3765.15 |
| 939340800000 | 3788.38 |
| 939600000000 | 3831.96 |
| 939686400000 | 3840.88 |
| 939772800000 | 3811.08 |
| 939859200000 | 3757.24 |
| 939945600000 | 3689.58 |
| 940204800000 | 3615.16 |
| 940291200000 | 3715.27 |
| 940377600000 | 3683.74 |
| 940464000000 | 3732.21 |
| 940550400000 | 3903.37 |
| 940809600000 | 3916.63 |
| 940896000000 | 3945.47 |
| 940982400000 | 3955.23 |
| 941068800000 | 4043.2 |
| 941155200000 | 4193.46 |
| 941414400000 | 4150.77 |
| 941500800000 | 4142.39 |
| 941587200000 | 4148.25 |
| 941673600000 | 4174.61 |
| 941760000000 | 4253.07 |
| 942019200000 | 4287.19 |
| 942105600000 | 4241.92 |
| 942192000000 | 4291.8 |
| 942278400000 | 4371.86 |
| 942364800000 | 4307.27 |
| 942624000000 | 4419.5 |
| 942710400000 | 4430.83 |
| 942796800000 | 4625.7 |
| 942883200000 | 4778.15 |
| 942969600000 | 4687.69 |
| 943228800000 | 4644.68 |
| 943315200000 | 4692.5 |
| 943401600000 | 4641.76 |
| 943488000000 | 4772.09 |
| 943574400000 | 4881.76 |
| 943833600000 | 4948.9 |
| 943920000000 | 4764.42 |
| 944006400000 | 4825.63 |
| 944092800000 | 4885.8 |
| 944179200000 | 5099.21 |
| 944438400000 | 5235.16 |
| 944524800000 | 5436.29 |
| 944611200000 | 5689.4 |
| 944697600000 | 5505.11 |
| 944784000000 | 5390.87 |
| 945043200000 | 5383.43 |
| 945129600000 | 5369.5 |
| 945216000000 | 5150.83 |
| 945302400000 | 5291.27 |
| 945388800000 | 5359.93 |
| 945648000000 | 5455.56 |
| 945734400000 | 5392.43 |
| 945820800000 | 5421.33 |
| 945907200000 | 5541.39 |
| 945993600000 | 5530.5 |
| 946252800000 | 5518.6 |
| 946339200000 | 5529.54 |
| 946425600000 | 5560.61 |
| 946512000000 | 5737.35 |
| 946598400000 | 5745.86 |
| 946857600000 | 6015.94 |
| 946944000000 | 5754.14 |
| 947030400000 | 5396.3 |
| 947116800000 | 5399.99 |
| 947203200000 | 5544.63 |
| 947462400000 | 5661.68 |
| 947548800000 | 5706.93 |
| 947635200000 | 5641.4 |
| 947721600000 | 5737.99 |
| 947808000000 | 5848.28 |
| 948067200000 | 5952.19 |
| 948153600000 | 5802.73 |
| 948240000000 | 5790.79 |
| 948326400000 | 5838.84 |
| 948412800000 | 5795.49 |
| 948672000000 | 5865.42 |
| 948758400000 | 5816.66 |
| 948844800000 | 5860.93 |
| 948931200000 | 5750.84 |
| 949017600000 | 5819.64 |
| 949276800000 | 5685.49 |
| 949363200000 | 5804.96 |
| 949449600000 | 6060.32 |
| 949536000000 | 6165.78 |
| 949622400000 | 6270.56 |
| 949881600000 | 6298.09 |
| 949968000000 | 6392.53 |
| 950054400000 | 6495.7 |
| 950140800000 | 6472.69 |
| 950227200000 | 6446.66 |
| 950486400000 | 6281.82 |
| 950572800000 | 6141.42 |
| 950659200000 | 6226.56 |
| 950745600000 | 6263.14 |
| 950832000000 | 6393.71 |
| 951091200000 | 6402.18 |
| 951177600000 | 6421.76 |
| 951264000000 | 6480.51 |
| 951350400000 | 6598.34 |
| 951436800000 | 6636.7 |
| 951696000000 | 6589.03 |
| 951782400000 | 6558.48 |
| 951868800000 | 6662.42 |
| 951955200000 | 6831.18 |
| 952041600000 | 7036.58 |
| 952300800000 | 7180.73 |
| 952387200000 | 7090.7 |
| 952473600000 | 6825.83 |
| 952560000000 | 6841.07 |
| 952646400000 | 7030.66 |
| 952905600000 | 6798.43 |
| 952992000000 | 6923.83 |
| 953078400000 | 6543.16 |
| 953164800000 | 6414.11 |
| 953251200000 | 6628.06 |
| 953510400000 | 6839.68 |
| 953596800000 | 6722.49 |
| 953683200000 | 6905.97 |
| 953769600000 | 6945.44 |
| 953856000000 | 7137.5 |
| 954115200000 | 7072.01 |
| 954201600000 | 7059.17 |
| 954288000000 | 6962.61 |
| 954374400000 | 6591.95 |
| 954460800000 | 6632.96 |
| 954720000000 | 6491.95 |
| 954806400000 | 6397.5 |
| 954892800000 | 6284.6 |
| 954979200000 | 6621.42 |
| 955065600000 | 6790.38 |
| 955324800000 | 6821.9 |
| 955411200000 | 6406.74 |
| 955497600000 | 6390.18 |
| 955584000000 | 6222.85 |
| 955670400000 | 5979.45 |
| 955929600000 | 6016.34 |
| 956016000000 | 6256.41 |
| 956102400000 | 6446.8 |
| 956188800000 | 6402.06 |
| 956275200000 | 6401.63 |
| 956534400000 | 6398.48 |
| 956620800000 | 6230.27 |
| 956707200000 | 6456.7 |
| 956793600000 | 6642.74 |
| 956880000000 | 6880.8 |
| 957139200000 | 6905.5 |
| 957225600000 | 7052.32 |
| 957312000000 | 6765.21 |
| 957398400000 | 6768.32 |
| 957484800000 | 6771.85 |
| 957744000000 | 6643.41 |
| 957830400000 | 6603.51 |
| 957916800000 | 6264.25 |
| 958003200000 | 6298.05 |
| 958089600000 | 6596.36 |
| 958348800000 | 6437.4 |
| 958435200000 | 6749.23 |
| 958521600000 | 6629.41 |
| 958608000000 | 6689.55 |
| 958694400000 | 6296.86 |
| 958953600000 | 5871.14 |
| 959040000000 | 6073.5 |
| 959126400000 | 5858.25 |
| 959212800000 | 6203.44 |
| 959299200000 | 6140.77 |
| 959558400000 | 6245.48 |
| 959644800000 | 6414.79 |
| 959731200000 | 6528.47 |
| 959817600000 | 6510.71 |
| 959904000000 | 7130.98 |
| 960163200000 | 6976.71 |
| 960249600000 | 7005.85 |
| 960336000000 | 6989.8 |
| 960422400000 | 7045.59 |
| 960508800000 | 7029.44 |
| 960768000000 | 7112.57 |
| 960854400000 | 6979.54 |
| 960940800000 | 7115.26 |
| 961027200000 | 6895.96 |
| 961113600000 | 6956.82 |
| 961372800000 | 6870.73 |
| 961459200000 | 7198.93 |
| 961545600000 | 7015.31 |
| 961632000000 | 6790.8 |
| 961718400000 | 6742.28 |
| 961977600000 | 6526.04 |
| 962064000000 | 6429.97 |
| 962150400000 | 6424.52 |
| 962236800000 | 6056.63 |
| 962323200000 | 6420.32 |
| 962582400000 | 6550.72 |
| 962668800000 | 6660.9 |
| 962755200000 | 6497.94 |
| 962841600000 | 6449.47 |
| 962928000000 | 6655.55 |
| 963187200000 | 6783.18 |
| 963273600000 | 6633.86 |
| 963360000000 | 6696.75 |
| 963446400000 | 6863.58 |
| 963532800000 | 6908.9 |
| 963792000000 | 7011.52 |
| 963878400000 | 6833.17 |
| 963964800000 | 6688.23 |
| 964051200000 | 6830.67 |
| 964137600000 | 6594.34 |
| 964396800000 | 6662.71 |
| 964483200000 | 6554.03 |
| 964569600000 | 6587.46 |
| 964656000000 | 5799.6 |
| 964742400000 | 5845.43 |
| 965001600000 | 5971.51 |
| 965088000000 | 5897.39 |
| 965174400000 | 5761.77 |
| 965260800000 | 5455.46 |
| 965347200000 | 5617.45 |
| 965606400000 | 5582.84 |
| 965692800000 | 5615.83 |
| 965779200000 | 5707.83 |
| 965865600000 | 5721.48 |
| 965952000000 | 5657.88 |
| 966211200000 | 5811.84 |
| 966297600000 | 5755.02 |
| 966384000000 | 5791.62 |
| 966470400000 | 5798.32 |
| 966556800000 | 5848.57 |
| 966816000000 | 5837.12 |
| 966902400000 | 5940.19 |
| 966988800000 | 5863.57 |
| 967075200000 | 5858.98 |
| 967161600000 | 5881.88 |
| 967420800000 | 5856.74 |
| 967507200000 | 5760.91 |
| 967593600000 | 5816.61 |
| 967680000000 | 5968.72 |
| 967766400000 | 6227.32 |
| 968025600000 | 6372.75 |
| 968112000000 | 6175.78 |
| 968198400000 | 5931.5 |
| 968284800000 | 6031.64 |
| 968371200000 | 5815.08 |
| 968630400000 | 5768.68 |
| 968716800000 | 5779.5 |
| 968803200000 | 5699.98 |
| 968889600000 | 5884.83 |
| 968976000000 | 5763.78 |
| 969235200000 | 5726.59 |
| 969321600000 | 5689.25 |
| 969408000000 | 5657.56 |
| 969494400000 | 5493.08 |
| 969580800000 | 5488.98 |
| 969840000000 | 5644.55 |
| 969926400000 | 5503.4 |
| 970012800000 | 5413.43 |
| 970099200000 | 5255.63 |
| 970185600000 | 5300.83 |
| 970444800000 | 5325.37 |
| 970531200000 | 5410.89 |
| 970617600000 | 5307.54 |
| 970704000000 | 5320.39 |
| 970790400000 | 5195.59 |
| 971049600000 | 4916.62 |
| 971136000000 | 4876.95 |
| 971222400000 | 4608.37 |
| 971308800000 | 4630.85 |
| 971395200000 | 4626.21 |
| 971654400000 | 4728.29 |
| 971740800000 | 4681.66 |
| 971827200000 | 4424.9 |
| 971913600000 | 4942.89 |
| 972000000000 | 4821.56 |
| 972259200000 | 4766.12 |
| 972345600000 | 5025.85 |
| 972432000000 | 4871.54 |
| 972518400000 | 4798.01 |
| 972604800000 | 4894.32 |
| 972864000000 | 4922.72 |
| 972950400000 | 5100.42 |
| 973036800000 | 5273.32 |
| 973123200000 | 5290.94 |
| 973209600000 | 5351.2 |
| 973468800000 | 5230.44 |
| 973555200000 | 5086.49 |
| 973641600000 | 5074.37 |
| 973728000000 | 5033.58 |
| 973814400000 | 4809.4 |
| 974073600000 | 4605.82 |
| 974160000000 | 4867.71 |
| 974246400000 | 4998.1 |
| 974332800000 | 4905.38 |
| 974419200000 | 4874.43 |
| 974678400000 | 4784.98 |
| 974764800000 | 4782.27 |
| 974851200000 | 4648.83 |
| 974937600000 | 4653.6 |
| 975024000000 | 4853.45 |
| 975283200000 | 4970.28 |
| 975369600000 | 4915.28 |
| 975456000000 | 4940.07 |
| 975542400000 | 4896.42 |
| 975628800000 | 5171.62 |
| 975888000000 | 5109.15 |
| 975974400000 | 5406.33 |
| 976060800000 | 5525 |
| 976147200000 | 5541.64 |
| 976233600000 | 5510.89 |
| 976492800000 | 5619.45 |
| 976579200000 | 5571.9 |
| 976665600000 | 5429.26 |
| 976752000000 | 5433.14 |
| 976838400000 | 5246.21 |
| 977097600000 | 5184.11 |
| 977184000000 | 5240.55 |
| 977270400000 | 4963.77 |
| 977356800000 | 4870.2 |
| 977443200000 | 4947.52 |
| 977702400000 | 4953.33 |
| 977788800000 | 4986.89 |
| 977875200000 | 5032.78 |
| 977961600000 | 5087.45 |
| 978048000000 | 5132.41 |
| 978393600000 | 5046.57 |
| 978480000000 | 4644.09 |
| 978566400000 | 5184.93 |
| 978652800000 | 5234.24 |
| 978912000000 | 5052.9 |
| 978998400000 | 4770.31 |
| 979084800000 | 4696.52 |
| 979171200000 | 4974.15 |
| 979257600000 | 5082.67 |
| 979516800000 | 5045.86 |
| 979603200000 | 4834.78 |
| 979689600000 | 5037.91 |
| 979776000000 | 5107.58 |
| 979862400000 | 5047.73 |
| 980121600000 | 4990.56 |
| 980208000000 | 4887.01 |
| 980294400000 | 4916.83 |
| 980380800000 | 4905.52 |
| 980467200000 | 4758.32 |
| 980726400000 | 4732.87 |
| 980812800000 | 4680.8 |
| 980899200000 | 4802.13 |
| 980985600000 | 4689.36 |
| 981072000000 | 4599.98 |
| 981331200000 | 4497.12 |
| 981417600000 | 4576.02 |
| 981504000000 | 4439.21 |
| 981590400000 | 4311.18 |
| 981676800000 | 4066.61 |
| 981936000000 | 4170.12 |
| 982022400000 | 4098.27 |
| 982108800000 | 3865.85 |
| 982195200000 | 4062.05 |
| 982281600000 | 3889.69 |
| 982540800000 | 3875.61 |
| 982627200000 | 3813.81 |
| 982713600000 | 3711.47 |
| 982800000000 | 3517.44 |
| 982886400000 | 3421.41 |
| 983145600000 | 3510.74 |
| 983232000000 | 3584.07 |
| 983318400000 | 3568.3 |
| 983404800000 | 3507.57 |
| 983491200000 | 3691.87 |
| 983750400000 | 3771.79 |
| 983836800000 | 3936.6 |
| 983923200000 | 3870.98 |
| 984009600000 | 3749.15 |
| 984096000000 | 3651.42 |
| 984355200000 | 3287.96 |
| 984441600000 | 3284.99 |
| 984528000000 | 3204.83 |
| 984614400000 | 3360.79 |
| 984700800000 | 3266.29 |
| 984960000000 | 3313.89 |
| 985046400000 | 3468.79 |
| 985132800000 | 3288.79 |
| 985219200000 | 3140.19 |
| 985305600000 | 3311.51 |
| 985564800000 | 3483.46 |
| 985651200000 | 3470.71 |
| 985737600000 | 3307.62 |
| 985824000000 | 3174.59 |
| 985910400000 | 3142.63 |
| 986169600000 | 3105.36 |
| 986256000000 | 3009.93 |
| 986342400000 | 3028.86 |
| 986428800000 | 3230.65 |
| 986515200000 | 3199.61 |
| 986774400000 | 3228.33 |
| 986860800000 | 3350.55 |
| 986947200000 | 3406.19 |
| 987033600000 | 3388.6 |
| 987120000000 | 3373.42 |
| 987379200000 | 3372.72 |
| 987465600000 | 3262.51 |
| 987552000000 | 3557.75 |
| 987638400000 | 3716.66 |
| 987724800000 | 3688.5 |
| 987984000000 | 3573.99 |
| 988070400000 | 3574.51 |
| 988156800000 | 3582.54 |
| 988243200000 | 3651.5 |
| 988329600000 | 3751.8 |
| 988588800000 | 3867.58 |
| 988675200000 | 3882.54 |
| 988761600000 | 3902.78 |
| 988848000000 | 3780.85 |
| 988934400000 | 3858.58 |
| 989193600000 | 3875.9 |
| 989280000000 | 3806.6 |
| 989366400000 | 3753.38 |
| 989452800000 | 3854.87 |
| 989539200000 | 3797.04 |
| 989798400000 | 3702.17 |
| 989884800000 | 3716.43 |
| 989971200000 | 3724.82 |
| 990057600000 | 3878.52 |
| 990144000000 | 3974.41 |
| 990403200000 | 4042.82 |
| 990489600000 | 4031.35 |
| 990576000000 | 3892.61 |
| 990662400000 | 3895.98 |
| 990748800000 | 3852 |
| 991008000000 | 3838.56 |
| 991094400000 | 3764.25 |
| 991180800000 | 3633.13 |
| 991267200000 | 3582.49 |
| 991353600000 | 3557.26 |
| 991612800000 | 3555.66 |
| 991699200000 | 3697.73 |
| 991785600000 | 3663.49 |
| 991872000000 | 3620.14 |
| 991958400000 | 3571.54 |
| 992217600000 | 3465.77 |
| 992304000000 | 3088.27 |
| 992390400000 | 3193.02 |
| 992476800000 | 3082.24 |
| 992563200000 | 3119.78 |
| 992822400000 | 3106.54 |
| 992908800000 | 3113.32 |
| 992995200000 | 3061.65 |
| 993081600000 | 3085.74 |
| 993168000000 | 3093.82 |
| 993427200000 | 3102.51 |
| 993513600000 | 3068.17 |
| 993600000000 | 3062.98 |
| 993686400000 | 3075.99 |
| 993772800000 | 3159.51 |
| 994032000000 | 3193.95 |
| 994118400000 | 3167.84 |
| 994204800000 | 3083.46 |
| 994291200000 | 2944.32 |
| 994377600000 | 2833.91 |
| 994636800000 | 2801.4 |
| 994723200000 | 2783.17 |
| 994809600000 | 2740.67 |
| 994896000000 | 2828.89 |
| 994982400000 | 2822.9 |
| 995241600000 | 2771.27 |
| 995328000000 | 2747.37 |
| 995414400000 | 2750.93 |
| 995500800000 | 2925.11 |
| 995587200000 | 2851.76 |
| 995846400000 | 2844.24 |
| 995932800000 | 2836.74 |
| 996019200000 | 2821.26 |
| 996105600000 | 2865.91 |
| 996192000000 | 2987.59 |
| 996451200000 | 3070.42 |
| 996537600000 | 3127.25 |
| 996624000000 | 3112.36 |
| 996710400000 | 3170.06 |
| 996796800000 | 3138.49 |
| 997056000000 | 3096.37 |
| 997142400000 | 3097.06 |
| 997228800000 | 3029.02 |
| 997315200000 | 2946.59 |
| 997401600000 | 2867.37 |
| 997660800000 | 2903.26 |
| 997747200000 | 2996.4 |
| 997833600000 | 2959.61 |
| 997920000000 | 2887.78 |
| 998006400000 | 2810.97 |
| 998265600000 | 2765.84 |
| 998352000000 | 2826.79 |
| 998438400000 | 2835.42 |
| 998524800000 | 2877.42 |
| 998611200000 | 2924.08 |
| 998870400000 | 2887.57 |
| 998956800000 | 2817.89 |
| 999043200000 | 2744.1 |
| 999129600000 | 2666.83 |
| 999216000000 | 2676.94 |
| 999475200000 | 2639.74 |
| 999561600000 | 2558.27 |
| 999648000000 | 2457.83 |
| 999734400000 | 2419.63 |
| 999820800000 | 2371.6 |
| 1000080000000 | 2367.84 |
| 1000166400000 | 2269.02 |
| 1000252800000 | 2390.39 |
| 1000339200000 | 2454.06 |
| 1000425600000 | 2372.41 |
| 1000684800000 | 2452.58 |
| 1000771200000 | 2418.75 |
| 1000857600000 | 2418.73 |
| 1000944000000 | 2352.75 |
| 1001030400000 | 2257.82 |
| 1001289600000 | 2417.45 |
| 1001376000000 | 2467.09 |
| 1001462400000 | 2408.66 |
| 1001548800000 | 2336.43 |
| 1001635200000 | 2429.61 |
| 1001894400000 | 2339.15 |
| 1001980800000 | 2373.51 |
| 1002067200000 | 2364.53 |
| 1002153600000 | 2493.83 |
| 1002240000000 | 2502.41 |
| 1002499200000 | 2535.15 |
| 1002585600000 | 2532.83 |
| 1002672000000 | 2601.2 |
| 1002758400000 | 2724.14 |
| 1002844800000 | 2714.68 |
| 1003104000000 | 2656.89 |
| 1003190400000 | 2704.94 |
| 1003276800000 | 2822.11 |
| 1003363200000 | 2698.79 |
| 1003449600000 | 2708.25 |
| 1003708800000 | 2715.48 |
| 1003795200000 | 2841.71 |
| 1003881600000 | 2863.66 |
| 1003968000000 | 2788.31 |
| 1004054400000 | 2904 |
| 1004313600000 | 2846.31 |
| 1004400000000 | 2704.18 |
| 1004486400000 | 2772.53 |
| 1004572800000 | 2787.06 |
| 1004659200000 | 2826.07 |
| 1004918400000 | 2911.97 |
| 1005004800000 | 2963.59 |
| 1005091200000 | 2953.99 |
| 1005177600000 | 3057.83 |
| 1005264000000 | 2979.19 |
| 1005523200000 | 2908.59 |
| 1005609600000 | 3039.61 |
| 1005696000000 | 3096.93 |
| 1005782400000 | 3157.92 |
| 1005868800000 | 3207.91 |
| 1006128000000 | 3171.33 |
| 1006214400000 | 3076.2 |
| 1006300800000 | 3051.25 |
| 1006387200000 | 3159.89 |
| 1006473600000 | 3171.09 |
| 1006732800000 | 3235.77 |
| 1006819200000 | 3133.67 |
| 1006905600000 | 3073.12 |
| 1006992000000 | 3029.79 |
| 1007078400000 | 3125.64 |
| 1007337600000 | 3073.75 |
| 1007424000000 | 3178.36 |
| 1007510400000 | 3341.14 |
| 1007596800000 | 3363.49 |
| 1007683200000 | 3342.71 |
| 1007942400000 | 3253.86 |
| 1008028800000 | 3335.21 |
| 1008115200000 | 3303.91 |
| 1008201600000 | 3170.44 |
| 1008288000000 | 3149.44 |
| 1008547200000 | 3243.9 |
| 1008633600000 | 3261.57 |
| 1008720000000 | 3181.3 |
| 1008806400000 | 3109.72 |
| 1008892800000 | 3154.24 |
| 1009152000000 | 3128.99 |
| 1009238400000 | 3112.61 |
| 1009324800000 | 3122.01 |
| 1009411200000 | 3206.37 |
| 1009497600000 | 3289.43 |
| 1009756800000 | 3300.65 |
| 1009929600000 | 3288.27 |
| 1010016000000 | 3430.42 |
| 1010102400000 | 3422.45 |
| 1010361600000 | 3383.35 |
| 1010448000000 | 3223.64 |
| 1010534400000 | 3185.88 |
| 1010620800000 | 3143.1 |
| 1010707200000 | 3190.83 |
| 1010966400000 | 3035.52 |
| 1011052800000 | 3018.78 |
| 1011139200000 | 2968.63 |
| 1011225600000 | 3027.75 |
| 1011312000000 | 3004.49 |
| 1011571200000 | 2910.78 |
| 1011657600000 | 2904.29 |
| 1011744000000 | 2910.7 |
| 1011830400000 | 3063.21 |
| 1011916800000 | 2961.66 |
| 1012176000000 | 2968.11 |
| 1012262400000 | 2930.97 |
| 1012348800000 | 2858.73 |
| 1012435200000 | 2952.94 |
| 1012521600000 | 2982.29 |
| 1012780800000 | 2980.52 |
| 1012867200000 | 2876.66 |
| 1012953600000 | 2837.26 |
| 1013040000000 | 2882.33 |
| 1013126400000 | 2874.1 |
| 1013385600000 | 2957.42 |
| 1013472000000 | 2969.16 |
| 1013558400000 | 2966.86 |
| 1013644800000 | 2983.69 |
| 1013731200000 | 2904.56 |
| 1013990400000 | 2855.51 |
| 1014076800000 | 2788.55 |
| 1014163200000 | 2731.54 |
| 1014249600000 | 2767.32 |
| 1014336000000 | 2716.92 |
| 1014595200000 | 2777.1 |
| 1014681600000 | 2800.19 |
| 1014768000000 | 2878.65 |
| 1014854400000 | 2889.93 |
| 1014940800000 | 2887.64 |
| 1015200000000 | 3075.4 |
| 1015286400000 | 3072.37 |
| 1015372800000 | 3091.53 |
| 1015459200000 | 3166.81 |
| 1015545600000 | 3175.75 |
| 1015804800000 | 3127.93 |
| 1015891200000 | 3004.97 |
| 1015977600000 | 2997.99 |
| 1016064000000 | 2989.04 |
| 1016150400000 | 2992.09 |
| 1016409600000 | 3036.17 |
| 1016496000000 | 3000.01 |
| 1016582400000 | 2946.72 |
| 1016668800000 | 2937.63 |
| 1016755200000 | 2999.66 |
| 1017014400000 | 2974.02 |
| 1017100800000 | 2951.66 |
| 1017187200000 | 2954.1 |
| 1017273600000 | 2954.68 |
| 1017360000000 | 2957.28 |
| 1017619200000 | 2988.07 |
| 1017705600000 | 2927.67 |
| 1017792000000 | 2914.3 |
| 1017878400000 | 2879.72 |
| 1017964800000 | 2896.25 |
| 1018224000000 | 2797.5 |
| 1018310400000 | 2822.85 |
| 1018396800000 | 2774.39 |
| 1018483200000 | 2706.95 |
| 1018569600000 | 2737.69 |
| 1018828800000 | 2776.58 |
| 1018915200000 | 2870.43 |
| 1019001600000 | 2936.25 |
| 1019088000000 | 2748.27 |
| 1019174400000 | 2689.02 |
| 1019433600000 | 2540.58 |
| 1019520000000 | 2520.44 |
| 1019606400000 | 2426.11 |
| 1019692800000 | 2480.64 |
| 1019779200000 | 2516.8 |
| 1020038400000 | 2479.68 |
| 1020124800000 | 2503.88 |
| 1020211200000 | 2517.9 |
| 1020297600000 | 2541.75 |
| 1020384000000 | 2471.47 |
| 1020643200000 | 2449.22 |
| 1020729600000 | 2450.67 |
| 1020816000000 | 2526.28 |
| 1020902400000 | 2536.85 |
| 1020988800000 | 2479.58 |
| 1021248000000 | 2492.52 |
| 1021334400000 | 2535.56 |
| 1021420800000 | 2566.18 |
| 1021507200000 | 2533.9 |
| 1021593600000 | 2569.29 |
| 1021852800000 | 2560.34 |
| 1021939200000 | 2523.67 |
| 1022025600000 | 2444.16 |
| 1022112000000 | 2416.13 |
| 1022198400000 | 2410.73 |
| 1022457600000 | 2402.33 |
| 1022544000000 | 2404.1 |
| 1022630400000 | 2381.01 |
| 1022716800000 | 2336.74 |
| 1022803200000 | 2365.74 |
| 1023062400000 | 2351.77 |
| 1023148800000 | 2297.98 |
| 1023235200000 | 2322.3 |
| 1023321600000 | 2304.67 |
| 1023408000000 | 2194.53 |
| 1023667200000 | 2223.6 |
| 1023753600000 | 2269.86 |
| 1023840000000 | 2189.83 |
| 1023926400000 | 2188.08 |
| 1024012800000 | 2173.85 |
| 1024272000000 | 2246.72 |
| 1024358400000 | 2264.75 |
| 1024444800000 | 2201.29 |
| 1024531200000 | 2173.74 |
| 1024617600000 | 2189.78 |
| 1024876800000 | 2096.39 |
| 1024963200000 | 2181.93 |
| 1025049600000 | 2182.08 |
| 1025136000000 | 2265.24 |
| 1025222400000 | 2352.5 |
| 1025481600000 | 2345.75 |
| 1025568000000 | 2266.93 |
| 1025654400000 | 2212.08 |
| 1025740800000 | 2267.44 |
| 1025827200000 | 2365.29 |
| 1026086400000 | 2387.39 |
| 1026172800000 | 2343.47 |
| 1026259200000 | 2273.24 |
| 1026345600000 | 2179.31 |
| 1026432000000 | 2196.56 |
| 1026691200000 | 2155.2 |
| 1026777600000 | 2157.05 |
| 1026864000000 | 2250.3 |
| 1026950400000 | 2204.24 |
| 1027036800000 | 2105.75 |
| 1027296000000 | 1991.77 |
| 1027382400000 | 1853.48 |
| 1027468800000 | 1784.69 |
| 1027555200000 | 1867.04 |
| 1027641600000 | 1807.17 |
| 1027900800000 | 1941.55 |
| 1027987200000 | 1976 |
| 1028073600000 | 1984.26 |
| 1028160000000 | 1928.52 |
| 1028246400000 | 1871.76 |
| 1028505600000 | 1773.58 |
| 1028592000000 | 1824.49 |
| 1028678400000 | 1856.4 |
| 1028764800000 | 1887.18 |
| 1028851200000 | 1929.04 |
| 1029110400000 | 1955.14 |
| 1029196800000 | 1973.25 |
| 1029283200000 | 1903.11 |
| 1029369600000 | 1975.65 |
| 1029456000000 | 1996.7 |
| 1029715200000 | 2055.07 |
| 1029801600000 | 2071.72 |
| 1029888000000 | 2128.66 |
| 1029974400000 | 2187.7 |
| 1030060800000 | 2127.62 |
| 1030320000000 | 2089.34 |
| 1030406400000 | 2137.98 |
| 1030492800000 | 2080.67 |
| 1030579200000 | 2073.04 |
| 1030665600000 | 2064.51 |
| 1030924800000 | 2039.39 |
| 1031011200000 | 1962.41 |
| 1031097600000 | 1964.04 |
| 1031184000000 | 1984 |
| 1031270400000 | 2064.69 |
| 1031529600000 | 2038.51 |
| 1031616000000 | 2032 |
| 1031702400000 | 2136.67 |
| 1031788800000 | 2068.13 |
| 1031875200000 | 2019.75 |
| 1032134400000 | 1991.5 |
| 1032220800000 | 1983.42 |
| 1032307200000 | 1899.94 |
| 1032393600000 | 1895.67 |
| 1032480000000 | 1896.65 |
| 1032739200000 | 1828.62 |
| 1032825600000 | 1801.1 |
| 1032912000000 | 1828.25 |
| 1032998400000 | 1937.08 |
| 1033084800000 | 1939.34 |
| 1033344000000 | 1826.62 |
| 1033430400000 | 1851.35 |
| 1033516800000 | 1923.64 |
| 1033603200000 | 1886.23 |
| 1033689600000 | 1822.99 |
| 1033948800000 | 1784.58 |
| 1034035200000 | 1755.61 |
| 1034121600000 | 1765.83 |
| 1034208000000 | 1813.2 |
| 1034294400000 | 1937.61 |
| 1034553600000 | 1912.21 |
| 1034640000000 | 2044.47 |
| 1034726400000 | 1983.77 |
| 1034812800000 | 2051.97 |
| 1034899200000 | 2081.14 |
| 1035158400000 | 2097 |
| 1035244800000 | 2095.38 |
| 1035331200000 | 2014.91 |
| 1035417600000 | 2083.59 |
| 1035504000000 | 2081.57 |
| 1035763200000 | 2161.16 |
| 1035849600000 | 2054.49 |
| 1035936000000 | 2115.7 |
| 1036022400000 | 2169.14 |
| 1036108800000 | 2134.47 |
| 1036368000000 | 2259.53 |
| 1036454400000 | 2295.89 |
| 1036540800000 | 2239.44 |
| 1036627200000 | 2196.02 |
| 1036713600000 | 2188.37 |
| 1036972800000 | 2152.02 |
| 1037059200000 | 2221.52 |
| 1037145600000 | 2244.69 |
| 1037232000000 | 2322.26 |
| 1037318400000 | 2314.84 |
| 1037577600000 | 2367.88 |
| 1037664000000 | 2290.41 |
| 1037750400000 | 2312.75 |
| 1037836800000 | 2430.8 |
| 1037923200000 | 2433.42 |
| 1038182400000 | 2423.13 |
| 1038268800000 | 2358.12 |
| 1038355200000 | 2435.94 |
| 1038441600000 | 2481.18 |
| 1038528000000 | 2449.86 |
| 1038787200000 | 2474.71 |
| 1038873600000 | 2362.09 |
| 1038960000000 | 2384.3 |
| 1039046400000 | 2354.12 |
| 1039132800000 | 2367.6 |
| 1039392000000 | 2326.69 |
| 1039478400000 | 2286.88 |
| 1039564800000 | 2268.66 |
| 1039651200000 | 2273.75 |
| 1039737600000 | 2264.13 |
| 1039996800000 | 2301.22 |
| 1040083200000 | 2269.28 |
| 1040169600000 | 2188.4 |
| 1040256000000 | 2186.67 |
| 1040342400000 | 2183.46 |
| 1040601600000 | 2174.87 |
| 1040688000000 | 2181.5 |
| 1040774400000 | 2187.06 |
| 1040860800000 | 2200.02 |
| 1040947200000 | 2131.75 |
| 1041206400000 | 2147.26 |
| 1041292800000 | 2153.53 |
| 1041465600000 | 2236.32 |
| 1041552000000 | 2272.75 |
| 1041811200000 | 2286.72 |
| 1041897600000 | 2255.94 |
| 1041984000000 | 2198.06 |
| 1042070400000 | 2246.18 |
| 1042156800000 | 2276.06 |
| 1042416000000 | 2262.75 |
| 1042502400000 | 2295.06 |
| 1042588800000 | 2261.83 |
| 1042675200000 | 2241.59 |
| 1042761600000 | 2187.69 |
| 1043020800000 | 2191.07 |
| 1043107200000 | 2181.78 |
| 1043193600000 | 2164.5 |
| 1043280000000 | 2122.78 |
| 1043366400000 | 2125.18 |
| 1043625600000 | 2053.32 |
| 1043712000000 | 2025.24 |
| 1043798400000 | 2044.05 |
| 1043884800000 | 2104.11 |
| 1043971200000 | 2043.69 |
| 1044230400000 | 2073.75 |
| 1044316800000 | 2009.18 |
| 1044403200000 | 2025.91 |
| 1044489600000 | 2033.36 |
| 1044576000000 | 2013.15 |
| 1044835200000 | 1963.61 |
| 1044921600000 | 2038.22 |
| 1045008000000 | 2020.65 |
| 1045094400000 | 2016 |
| 1045180800000 | 2050.77 |
| 1045440000000 | 2084.99 |
| 1045526400000 | 2102.99 |
| 1045612800000 | 2079.76 |
| 1045699200000 | 2035.96 |
| 1045785600000 | 2026.26 |
| 1046044800000 | 2037.57 |
| 1046131200000 | 1966.97 |
| 1046217600000 | 1951.74 |
| 1046304000000 | 1956.13 |
| 1046390400000 | 1992.69 |
| 1046649600000 | 2008.94 |
| 1046736000000 | 1972.25 |
| 1046822400000 | 1974.44 |
| 1046908800000 | 1966.46 |
| 1046995200000 | 1924.82 |
| 1047254400000 | 1915.09 |
| 1047340800000 | 1897.44 |
| 1047427200000 | 1909.42 |
| 1047513600000 | 1949.35 |
| 1047600000000 | 2033.42 |
| 1047859200000 | 2082.54 |
| 1047945600000 | 2092.49 |
| 1048032000000 | 2109.05 |
| 1048118400000 | 2114.36 |
| 1048204800000 | 2158.62 |
| 1048464000000 | 2099.89 |
| 1048550400000 | 2100.39 |
| 1048636800000 | 2102.27 |
| 1048723200000 | 2077 |
| 1048809600000 | 2108.06 |
| 1049068800000 | 2032.12 |
| 1049155200000 | 2061.61 |
| 1049241600000 | 2123.87 |
| 1049328000000 | 2140.38 |
| 1049414400000 | 2146.52 |
| 1049673600000 | 2230.43 |
| 1049760000000 | 2181.06 |
| 1049846400000 | 2200.82 |
| 1049932800000 | 2129.8 |
| 1050019200000 | 2141.01 |
| 1050278400000 | 2156.14 |
| 1050364800000 | 2213.28 |
| 1050451200000 | 2226.15 |
| 1050537600000 | 2279 |
| 1050624000000 | 2274.72 |
| 1050883200000 | 2279.66 |
| 1050969600000 | 2316.83 |
| 1051056000000 | 2358 |
| 1051142400000 | 2358.7 |
| 1051228800000 | 2313.92 |
| 1051488000000 | 2359.71 |
| 1051574400000 | 2427 |
| 1051660800000 | 2452.85 |
| 1051747200000 | 2459.99 |
| 1051833600000 | 2423.86 |
| 1052092800000 | 2488.24 |
| 1052179200000 | 2507.71 |
| 1052265600000 | 2482.7 |
| 1052352000000 | 2443.67 |
| 1052438400000 | 2446.95 |
| 1052697600000 | 2491.85 |
| 1052784000000 | 2520.61 |
| 1052870400000 | 2495.81 |
| 1052956800000 | 2500.82 |
| 1053043200000 | 2532.33 |
| 1053302400000 | 2468.48 |
| 1053388800000 | 2453.15 |
| 1053475200000 | 2418.75 |
| 1053561600000 | 2468.97 |
| 1053648000000 | 2476.44 |
| 1053907200000 | 2460.6 |
| 1053993600000 | 2469.31 |
| 1054080000000 | 2560.31 |
| 1054166400000 | 2586.96 |
| 1054252800000 | 2588.67 |
| 1054512000000 | 2616.12 |
| 1054598400000 | 2575.86 |
| 1054684800000 | 2578.99 |
| 1054771200000 | 2582.73 |
| 1054857600000 | 2631.23 |
| 1055116800000 | 2615.49 |
| 1055203200000 | 2590.49 |
| 1055289600000 | 2641.33 |
| 1055376000000 | 2644.05 |
| 1055462400000 | 2613.05 |
| 1055721600000 | 2634.59 |
| 1055808000000 | 2660.96 |
| 1055894400000 | 2646.16 |
| 1055980800000 | 2662.01 |
| 1056067200000 | 2635.95 |
| 1056326400000 | 2572.95 |
| 1056412800000 | 2518.13 |
| 1056499200000 | 2546.14 |
| 1056585600000 | 2518.29 |
| 1056672000000 | 2543.78 |
| 1056931200000 | 2518.54 |
| 1057017600000 | 2481.31 |
| 1057104000000 | 2522.09 |
| 1057190400000 | 2538.21 |
| 1057276800000 | 2511.33 |
| 1057536000000 | 2549.69 |
| 1057622400000 | 2572 |
| 1057708800000 | 2603.02 |
| 1057795200000 | 2602.59 |
| 1057881600000 | 2580.14 |
| 1058140800000 | 2618.53 |
| 1058227200000 | 2602.69 |
| 1058313600000 | 2594.07 |
| 1058400000000 | 2424.54 |
| 1058486400000 | 2444.45 |
| 1058745600000 | 2434.79 |
| 1058832000000 | 2433.04 |
| 1058918400000 | 2476.4 |
| 1059004800000 | 2523.41 |
| 1059091200000 | 2512.21 |
| 1059350400000 | 2569.32 |
| 1059436800000 | 2542.14 |
| 1059523200000 | 2540.3 |
| 1059609600000 | 2523.79 |
| 1059696000000 | 2495.34 |
| 1059955200000 | 2497.05 |
| 1060041600000 | 2513.4 |
| 1060128000000 | 2449.73 |
| 1060214400000 | 2458.58 |
| 1060300800000 | 2463.62 |
| 1060560000000 | 2476.91 |
| 1060646400000 | 2499.72 |
| 1060732800000 | 2536.33 |
| 1060819200000 | 2541.8 |
| 1060905600000 | 2525.65 |
| 1061164800000 | 2535.11 |
| 1061251200000 | 2593.9 |
| 1061337600000 | 2607.24 |
| 1061424000000 | 2594.74 |
| 1061510400000 | 2583.71 |
| 1061769600000 | 2540.62 |
| 1061856000000 | 2518.64 |
| 1061942400000 | 2581.63 |
| 1062028800000 | 2600.55 |
| 1062115200000 | 2625.82 |
| 1062374400000 | 2657.33 |
| 1062460800000 | 2625.36 |
| 1062547200000 | 2708.22 |
| 1062633600000 | 2720.32 |
| 1062720000000 | 2744.6 |
| 1062979200000 | 2746.68 |
| 1063065600000 | 2720.07 |
| 1063152000000 | 2647.59 |
| 1063238400000 | 2661.98 |
| 1063324800000 | 2682.19 |
| 1063584000000 | 2686.42 |
| 1063670400000 | 2681.55 |
| 1063756800000 | 2714.43 |
| 1063843200000 | 2713.11 |
| 1063929600000 | 2721.5 |
| 1064188800000 | 2681.89 |
| 1064275200000 | 2676.88 |
| 1064361600000 | 2685.16 |
| 1064448000000 | 2644.07 |
| 1064534400000 | 2650.01 |
| 1064793600000 | 2674.67 |
| 1064880000000 | 2623.5 |
| 1064966400000 | 2679.27 |
| 1065052800000 | 2706.66 |
| 1065139200000 | 2779.47 |
| 1065398400000 | 2811.08 |
| 1065484800000 | 2810.77 |
| 1065571200000 | 2832.73 |
| 1065657600000 | 2859.28 |
| 1065744000000 | 2848.11 |
| 1066003200000 | 2884.82 |
| 1066089600000 | 2890.87 |
| 1066176000000 | 2897.46 |
| 1066262400000 | 2834.47 |
| 1066348800000 | 2865.27 |
| 1066608000000 | 2846.65 |
| 1066694400000 | 2851.55 |
| 1066780800000 | 2832.97 |
| 1066867200000 | 2818.08 |
| 1066953600000 | 2842.68 |
| 1067212800000 | 2853.04 |
| 1067299200000 | 2870.87 |
| 1067385600000 | 2890.44 |
| 1067472000000 | 2874.05 |
| 1067558400000 | 2846.75 |
| 1067817600000 | 2864.51 |
| 1067904000000 | 2862.16 |
| 1067990400000 | 2814.04 |
| 1068076800000 | 2856.47 |
| 1068163200000 | 2910.24 |
| 1068422400000 | 2878.77 |
| 1068508800000 | 2850.43 |
| 1068595200000 | 2911.53 |
| 1068681600000 | 2969.67 |
| 1068768000000 | 2997.01 |
| 1069027200000 | 2920.57 |
| 1069113600000 | 2960.48 |
| 1069200000000 | 2907.47 |
| 1069286400000 | 2915.33 |
| 1069372800000 | 2917.71 |
| 1069632000000 | 2949.35 |
| 1069718400000 | 2932.32 |
| 1069804800000 | 2946.14 |
| 1069891200000 | 2965.86 |
| 1069977600000 | 2964.43 |
| 1070236800000 | 2980.98 |
| 1070323200000 | 3021.13 |
| 1070409600000 | 3039.51 |
| 1070496000000 | 3057.2 |
| 1070582400000 | 3044.54 |
| 1070841600000 | 3020.76 |
| 1070928000000 | 3027.16 |
| 1071014400000 | 2996.71 |
| 1071100800000 | 2999.07 |
| 1071187200000 | 3018.05 |
| 1071446400000 | 3041.58 |
| 1071532800000 | 2994.64 |
| 1071619200000 | 2969.11 |
| 1071705600000 | 2991.07 |
| 1071792000000 | 3002.64 |
| 1072051200000 | 2993.74 |
| 1072137600000 | 3027.04 |
| 1072224000000 | 3036.31 |
| 1072310400000 | 3029.78 |
| 1072396800000 | 3027.81 |
| 1072656000000 | 3057.48 |
| 1072742400000 | 3076.35 |
| 1072828800000 | 3092.22 |
| 1073001600000 | 3131.3 |
| 1073260800000 | 3156.35 |
| 1073347200000 | 3167.04 |
| 1073433600000 | 3144.38 |
| 1073520000000 | 3326.15 |
| 1073606400000 | 3370.83 |
| 1073865600000 | 3377.9 |
| 1073952000000 | 3383.02 |
| 1074038400000 | 3385.04 |
| 1074124800000 | 3359.23 |
| 1074211200000 | 3362.16 |
| 1074470400000 | 3378.09 |
| 1074556800000 | 3416.43 |
| 1074643200000 | 3394.43 |
| 1074729600000 | 3475.42 |
| 1074816000000 | 3453.62 |
| 1075075200000 | 3415.27 |
| 1075161600000 | 3463.73 |
| 1075248000000 | 3400.75 |
| 1075334400000 | 3332.19 |
| 1075420800000 | 3365.65 |
| 1075680000000 | 3361.22 |
| 1075766400000 | 3388.37 |
| 1075852800000 | 3365.96 |
| 1075939200000 | 3385.9 |
| 1076025600000 | 3517.12 |
| 1076284800000 | 3555.55 |
| 1076371200000 | 3612.78 |
| 1076457600000 | 3633.74 |
| 1076544000000 | 3664.45 |
| 1076630400000 | 3608.02 |
| 1076889600000 | 3623.74 |
| 1076976000000 | 3651.24 |
| 1077062400000 | 3673.95 |
| 1077148800000 | 3666.69 |
| 1077235200000 | 3600.82 |
| 1077494400000 | 3634.48 |
| 1077580800000 | 3594.74 |
| 1077667200000 | 3554.49 |
| 1077753600000 | 3549.51 |
| 1077840000000 | 3557.65 |
| 1078099200000 | 3594.68 |
| 1078185600000 | 3602.51 |
| 1078272000000 | 3572.93 |
| 1078358400000 | 3613.52 |
| 1078444800000 | 3712.05 |
| 1078704000000 | 3710.06 |
| 1078790400000 | 3643.53 |
| 1078876800000 | 3558.01 |
| 1078963200000 | 3457.61 |
| 1079049600000 | 3440.58 |
| 1079308800000 | 3403.81 |
| 1079395200000 | 3454.21 |
| 1079481600000 | 3467.27 |
| 1079568000000 | 3430.68 |
| 1079654400000 | 3422.1 |
| 1079913600000 | 3335.29 |
| 1080000000000 | 3344.49 |
| 1080086400000 | 3301.12 |
| 1080172800000 | 3354.17 |
| 1080259200000 | 3330.94 |
| 1080518400000 | 3405.62 |
| 1080604800000 | 3398.96 |
| 1080691200000 | 3450.07 |
| 1080777600000 | 3531.01 |
| 1080864000000 | 3558.05 |
| 1081123200000 | 3547.91 |
| 1081209600000 | 3367.46 |
| 1081296000000 | 3383.29 |
| 1081382400000 | 3378.64 |
| 1081468800000 | 3378.64 |
| 1081728000000 | 3363.7 |
| 1081814400000 | 3332.52 |
| 1081900800000 | 3283.57 |
| 1081987200000 | 3260.04 |
| 1082073600000 | 3225.31 |
| 1082332800000 | 3244.37 |
| 1082419200000 | 3263.12 |
| 1082505600000 | 3213.09 |
| 1082592000000 | 3257.89 |
| 1082678400000 | 3232.12 |
| 1082937600000 | 3219.94 |
| 1083024000000 | 3220.76 |
| 1083110400000 | 3143.82 |
| 1083196800000 | 3135.68 |
| 1083283200000 | 3099.71 |
| 1083542400000 | 3112.56 |
| 1083628800000 | 3134.71 |
| 1083715200000 | 3199.73 |
| 1083801600000 | 3118.94 |
| 1083888000000 | 3080.09 |
| 1084147200000 | 2949.14 |
| 1084233600000 | 2976.16 |
| 1084320000000 | 2952.46 |
| 1084406400000 | 3003.85 |
| 1084492800000 | 2974.23 |
| 1084752000000 | 2958.79 |
| 1084838400000 | 2987.7 |
| 1084924800000 | 3066.24 |
| 1085011200000 | 3042.05 |
| 1085097600000 | 3021.89 |
| 1085356800000 | 3024.24 |
| 1085443200000 | 3023.57 |
| 1085529600000 | 3054.06 |
| 1085616000000 | 3138.78 |
| 1085702400000 | 3124.85 |
| 1085961600000 | 3142.39 |
| 1086048000000 | 3108.77 |
| 1086134400000 | 3128.48 |
| 1086220800000 | 3122.43 |
| 1086307200000 | 3179.94 |
| 1086566400000 | 3249.71 |
| 1086652800000 | 3241.25 |
| 1086739200000 | 3180.42 |
| 1086825600000 | 3169.28 |
| 1086912000000 | 3163.54 |
| 1087171200000 | 3127.21 |
| 1087257600000 | 3152.37 |
| 1087344000000 | 3144.19 |
| 1087430400000 | 3139.32 |
| 1087516800000 | 3166 |
| 1087776000000 | 3155.84 |
| 1087862400000 | 3142.89 |
| 1087948800000 | 3187.81 |
| 1088035200000 | 3244.36 |
| 1088121600000 | 3236.43 |
| 1088380800000 | 3260.23 |
| 1088467200000 | 3236.66 |
| 1088553600000 | 3259 |
| 1088640000000 | 3272.04 |
| 1088726400000 | 3282.53 |
| 1088985600000 | 3262.03 |
| 1089072000000 | 3233.83 |
| 1089158400000 | 3245.39 |
| 1089244800000 | 3253.9 |
| 1089331200000 | 3240.72 |
| 1089590400000 | 3206.29 |
| 1089676800000 | 3200.13 |
| 1089763200000 | 3219.83 |
| 1089849600000 | 3090.79 |
| 1089936000000 | 3110.24 |
| 1090195200000 | 3079.27 |
| 1090281600000 | 3073.21 |
| 1090368000000 | 3105.63 |
| 1090454400000 | 3043.52 |
| 1090540800000 | 3001.17 |
| 1090800000000 | 2981.35 |
| 1090886400000 | 2987.26 |
| 1090972800000 | 2958.29 |
| 1091059200000 | 3006.38 |
| 1091145600000 | 3005.5 |
| 1091404800000 | 2993 |
| 1091491200000 | 3017.09 |
| 1091577600000 | 2990.66 |
| 1091664000000 | 3006.32 |
| 1091750400000 | 2982.57 |
| 1092009600000 | 2956.6 |
| 1092096000000 | 3011.37 |
| 1092182400000 | 2937.91 |
| 1092268800000 | 2921.79 |
| 1092355200000 | 2955.96 |
| 1092614400000 | 2989.94 |
| 1092700800000 | 3013.58 |
| 1092787200000 | 3027.47 |
| 1092873600000 | 3060.62 |
| 1092960000000 | 3041.61 |
| 1093219200000 | 3072.1 |
| 1093305600000 | 3035.8 |
| 1093392000000 | 3048.33 |
| 1093478400000 | 3080.23 |
| 1093564800000 | 3072.85 |
| 1093824000000 | 3074.39 |
| 1093910400000 | 3071 |
| 1093996800000 | 3110.74 |
| 1094083200000 | 3142.6 |
| 1094169600000 | 3128.68 |
| 1094428800000 | 3140.99 |
| 1094515200000 | 3134.92 |
| 1094601600000 | 3156.6 |
| 1094688000000 | 3203.06 |
| 1094774400000 | 3257.45 |
| 1095033600000 | 3295.97 |
| 1095120000000 | 3288.73 |
| 1095206400000 | 3240.21 |
| 1095292800000 | 3253.85 |
| 1095379200000 | 3279.5 |
| 1095638400000 | 3284.58 |
| 1095724800000 | 3321.7 |
| 1095811200000 | 3311.5 |
| 1095897600000 | 3318.3 |
| 1095984000000 | 3310.58 |
| 1096243200000 | 3302.4 |
| 1096329600000 | 3304.85 |
| 1096416000000 | 3367.53 |
| 1096502400000 | 3384.55 |
| 1096588800000 | 3457.05 |
| 1096848000000 | 3459.37 |
| 1096934400000 | 3475.42 |
| 1097020800000 | 3460.67 |
| 1097107200000 | 3459.37 |
| 1097193600000 | 3465.59 |
| 1097452800000 | 3456.55 |
| 1097539200000 | 3400.96 |
| 1097625600000 | 3429.28 |
| 1097712000000 | 3446.41 |
| 1097798400000 | 3471.66 |
| 1098057600000 | 3471.69 |
| 1098144000000 | 3531.53 |
| 1098230400000 | 3500.94 |
| 1098316800000 | 3495.33 |
| 1098403200000 | 3477.62 |
| 1098662400000 | 3439.44 |
| 1098748800000 | 3453.45 |
| 1098835200000 | 3502.14 |
| 1098921600000 | 3497.85 |
| 1099008000000 | 3487.97 |
| 1099267200000 | 3538.18 |
| 1099353600000 | 3562.45 |
| 1099440000000 | 3602.52 |
| 1099526400000 | 3605.12 |
| 1099612800000 | 3643 |
| 1099872000000 | 3647.38 |
| 1099958400000 | 3633.4 |
| 1100044800000 | 3658.42 |
| 1100131200000 | 3695.69 |
| 1100217600000 | 3742.57 |
| 1100476800000 | 3746.38 |
| 1100563200000 | 3733.72 |
| 1100649600000 | 3794.69 |
| 1100736000000 | 3790.28 |
| 1100822400000 | 3787.65 |
| 1101081600000 | 3755.4 |
| 1101168000000 | 3774.7 |
| 1101254400000 | 3817.82 |
| 1101340800000 | 3857.89 |
| 1101427200000 | 3868.57 |
| 1101686400000 | 3884.8 |
| 1101772800000 | 3858.6 |
| 1101859200000 | 3889.57 |
| 1101945600000 | 3888.07 |
| 1102032000000 | 3879.06 |
| 1102291200000 | 3888.13 |
| 1102377600000 | 3906.47 |
| 1102464000000 | 3798.72 |
| 1102550400000 | 3744.24 |
| 1102636800000 | 3751.95 |
| 1102896000000 | 3785.32 |
| 1102982400000 | 3764.86 |
| 1103068800000 | 3797.9 |
| 1103155200000 | 3752.02 |
| 1103241600000 | 3694.2 |
| 1103500800000 | 3780.1 |
| 1103587200000 | 3795.27 |
| 1103673600000 | 3823.81 |
| 1103760000000 | 3849.68 |
| 1103846400000 | 3866.21 |
| 1104105600000 | 3882.89 |
| 1104192000000 | 3871.05 |
| 1104278400000 | 3872.41 |
| 1104364800000 | 3874.1 |
| 1104451200000 | 3860.39 |
| 1104710400000 | 3853.68 |
| 1104796800000 | 3811.12 |
| 1104883200000 | 3771.11 |
| 1104969600000 | 3744.04 |
| 1105056000000 | 3730.71 |
| 1105315200000 | 3785.44 |
| 1105401600000 | 3759.47 |
| 1105488000000 | 3729.98 |
| 1105574400000 | 3717.84 |
| 1105660800000 | 3713.14 |
| 1105920000000 | 3738.96 |
| 1106006400000 | 3709.51 |
| 1106092800000 | 3703.08 |
| 1106179200000 | 3615.45 |
| 1106265600000 | 3612.36 |
| 1106524800000 | 3595.06 |
| 1106611200000 | 3595.45 |
| 1106697600000 | 3633.77 |
| 1106784000000 | 3675.8 |
| 1106870400000 | 3642.67 |
| 1107129600000 | 3685.78 |
| 1107216000000 | 3723.95 |
| 1107302400000 | 3756.55 |
| 1107388800000 | 3712.59 |
| 1107475200000 | 3739.54 |
| 1107734400000 | 3748.95 |
| 1107820800000 | 3729.11 |
| 1107907200000 | 3767.48 |
| 1107993600000 | 3743.71 |
| 1108080000000 | 3787.34 |
| 1108339200000 | 3817 |
| 1108425600000 | 3843.81 |
| 1108512000000 | 3817.63 |
| 1108598400000 | 3837.38 |
| 1108684800000 | 3819.72 |
| 1108944000000 | 3823.76 |
| 1109030400000 | 3884.72 |
| 1109116800000 | 3857.07 |
| 1109203200000 | 3880.25 |
| 1109289600000 | 3926.67 |
| 1109548800000 | 3962.66 |
| 1109635200000 | 3957.17 |
| 1109721600000 | 3937.43 |
| 1109808000000 | 3946.87 |
| 1109894400000 | 4022.02 |
| 1110153600000 | 4001.76 |
| 1110240000000 | 4022.61 |
| 1110326400000 | 4021.8 |
| 1110412800000 | 3988.57 |
| 1110499200000 | 4022.55 |
| 1110758400000 | 3997.16 |
| 1110844800000 | 4011.19 |
| 1110931200000 | 3982.83 |
| 1111017600000 | 3991.37 |
| 1111104000000 | 3954.67 |
| 1111363200000 | 3898.31 |
| 1111449600000 | 3918.97 |
| 1111536000000 | 3854.08 |
| 1111622400000 | 3842.34 |
| 1111708800000 | 3842.34 |
| 1111968000000 | 3815.37 |
| 1112054400000 | 3815.62 |
| 1112140800000 | 3810.53 |
| 1112227200000 | 3829.7 |
| 1112313600000 | 3853.07 |
| 1112572800000 | 3793.56 |
| 1112659200000 | 3829.15 |
| 1112745600000 | 3862.8 |
| 1112832000000 | 3901.45 |
| 1112918400000 | 3904.09 |
| 1113177600000 | 3943.06 |
| 1113264000000 | 3904.77 |
| 1113350400000 | 3928.11 |
| 1113436800000 | 3903.23 |
| 1113523200000 | 3859.56 |
| 1113782400000 | 3826.62 |
| 1113868800000 | 3863.53 |
| 1113955200000 | 3898.21 |
| 1114041600000 | 3962.63 |
| 1114128000000 | 4016.6 |
| 1114387200000 | 4001.53 |
| 1114473600000 | 3963.38 |
| 1114560000000 | 3883.15 |
| 1114646400000 | 3817.12 |
| 1114732800000 | 3802.35 |
| 1114992000000 | 3804.58 |
| 1115078400000 | 3826.38 |
| 1115164800000 | 3880.98 |
| 1115251200000 | 3877.76 |
| 1115337600000 | 3923.61 |
| 1115596800000 | 3931.23 |
| 1115683200000 | 3934 |
| 1115769600000 | 3900.61 |
| 1115856000000 | 3906.54 |
| 1115942400000 | 3894.68 |
| 1116201600000 | 3889.46 |
| 1116288000000 | 3899.14 |
| 1116374400000 | 3951.88 |
| 1116460800000 | 3953.36 |
| 1116547200000 | 3932.11 |
| 1116806400000 | 3946.12 |
| 1116892800000 | 3955.28 |
| 1116979200000 | 3935.63 |
| 1117065600000 | 3946.38 |
| 1117152000000 | 3961.58 |
| 1117411200000 | 3957.61 |
| 1117497600000 | 3917.35 |
| 1117584000000 | 3928.47 |
| 1117670400000 | 3922.93 |
| 1117756800000 | 3911.71 |
| 1118016000000 | 3901.77 |
| 1118102400000 | 3932.19 |
| 1118188800000 | 3946.22 |
| 1118275200000 | 3883.7 |
| 1118361600000 | 3892.64 |
| 1118620800000 | 3863.17 |
| 1118707200000 | 3901.77 |
| 1118793600000 | 3901.88 |
| 1118880000000 | 3926.26 |
| 1118966400000 | 3992.54 |
| 1119225600000 | 3966.51 |
| 1119312000000 | 3999.38 |
| 1119398400000 | 3995.98 |
| 1119484800000 | 3983.19 |
| 1119571200000 | 3993.07 |
| 1119830400000 | 3933.26 |
| 1119916800000 | 3920.56 |
| 1120003200000 | 3944.15 |
| 1120089600000 | 3936.36 |
| 1120176000000 | 3913.86 |
| 1120435200000 | 3912.89 |
| 1120521600000 | 3928.6 |
| 1120608000000 | 3965.17 |
| 1120694400000 | 3902.39 |
| 1120780800000 | 3963.5 |
| 1121040000000 | 4053.69 |
| 1121126400000 | 4093.22 |
| 1121212800000 | 4107.28 |
| 1121299200000 | 4111.34 |
| 1121385600000 | 4079.44 |
| 1121644800000 | 4079.7 |
| 1121731200000 | 4086.01 |
| 1121817600000 | 4039.99 |
| 1121904000000 | 4004.56 |
| 1121990400000 | 3996.12 |
| 1122249600000 | 3979.59 |
| 1122336000000 | 3968.25 |
| 1122422400000 | 4010.89 |
| 1122508800000 | 4048.01 |
| 1122595200000 | 4055.24 |
| 1122854400000 | 4067.28 |
| 1122940800000 | 4117.88 |
| 1123027200000 | 4158.73 |
| 1123113600000 | 4156.44 |
| 1123200000000 | 4133.67 |
| 1123459200000 | 4169.46 |
| 1123545600000 | 4202 |
| 1123632000000 | 4260.63 |
| 1123718400000 | 4257.47 |
| 1123804800000 | 4239.96 |
| 1124064000000 | 4214.81 |
| 1124150400000 | 4181.36 |
| 1124236800000 | 4164.33 |
| 1124323200000 | 4119.09 |
| 1124409600000 | 4135.9 |
| 1124668800000 | 4167.74 |
| 1124755200000 | 4134.61 |
| 1124841600000 | 4112.85 |
| 1124928000000 | 4080.45 |
| 1125014400000 | 4066.46 |
| 1125273600000 | 4073.46 |
| 1125360000000 | 4048.12 |
| 1125446400000 | 4126.46 |
| 1125532800000 | 4202.05 |
| 1125619200000 | 4240.02 |
| 1125878400000 | 4240.12 |
| 1125964800000 | 4252.93 |
| 1126051200000 | 4241.44 |
| 1126137600000 | 4206.55 |
| 1126224000000 | 4260.21 |
| 1126483200000 | 4228.52 |
| 1126569600000 | 4246.05 |
| 1126656000000 | 4271.52 |
| 1126742400000 | 4242.73 |
| 1126828800000 | 4246.18 |
| 1127088000000 | 4231.74 |
| 1127174400000 | 4243.17 |
| 1127260800000 | 4226.85 |
| 1127347200000 | 4200.82 |
| 1127433600000 | 4170.13 |
| 1127692800000 | 4192.33 |
| 1127779200000 | 4172.95 |
| 1127865600000 | 4212.63 |
| 1127952000000 | 4227.05 |
| 1128038400000 | 4275.93 |
| 1128297600000 | 4261.08 |
| 1128384000000 | 4258.2 |
| 1128470400000 | 4229.04 |
| 1128556800000 | 4223.1 |
| 1128643200000 | 4203.57 |
| 1128902400000 | 4198.8 |
| 1128988800000 | 4202.56 |
| 1129075200000 | 4178.79 |
| 1129161600000 | 4067 |
| 1129248000000 | 4113.71 |
| 1129507200000 | 4101.87 |
| 1129593600000 | 4048.12 |
| 1129680000000 | 3993.5 |
| 1129766400000 | 3974.09 |
| 1129852800000 | 3949.28 |
| 1130112000000 | 3973.6 |
| 1130198400000 | 4050.34 |
| 1130284800000 | 4059.67 |
| 1130371200000 | 4035.38 |
| 1130457600000 | 4017.02 |
| 1130716800000 | 4085.94 |
| 1130803200000 | 4104.66 |
| 1130889600000 | 4127.06 |
| 1130976000000 | 4179.89 |
| 1131062400000 | 4116.37 |
| 1131321600000 | 4113.65 |
| 1131408000000 | 4102.79 |
| 1131494400000 | 4093.77 |
| 1131580800000 | 4087.16 |
| 1131667200000 | 4124.23 |
| 1131926400000 | 4133.79 |
| 1132012800000 | 4090.67 |
| 1132099200000 | 4074.11 |
| 1132185600000 | 4121.99 |
| 1132272000000 | 4133.27 |
| 1132531200000 | 4172.57 |
| 1132617600000 | 4165.14 |
| 1132704000000 | 4210.74 |
| 1132790400000 | 4188.82 |
| 1132876800000 | 4194.04 |
| 1133136000000 | 4209.92 |
| 1133222400000 | 4169.68 |
| 1133308800000 | 4147.27 |
| 1133395200000 | 4197.03 |
| 1133481600000 | 4238.09 |
| 1133740800000 | 4255.99 |
| 1133827200000 | 4309.93 |
| 1133913600000 | 4322.62 |
| 1134000000000 | 4366.93 |
| 1134086400000 | 4363.53 |
| 1134345600000 | 4394.18 |
| 1134432000000 | 4393.93 |
| 1134518400000 | 4420.18 |
| 1134604800000 | 4358.18 |
| 1134691200000 | 4410.46 |
| 1134950400000 | 4413.15 |
| 1135036800000 | 4375.28 |
| 1135123200000 | 4364.02 |
| 1135209600000 | 4385.85 |
| 1135296000000 | 4426.35 |
| 1135555200000 | 4426.35 |
| 1135641600000 | 4449.09 |
| 1135728000000 | 4460.5 |
| 1135814400000 | 4453.68 |
| 1135900800000 | 4415.5 |
| 1136160000000 | 4434.49 |
| 1136246400000 | 4526.19 |
| 1136332800000 | 4605.74 |
| 1136419200000 | 4608.7 |
| 1136505600000 | 4631.86 |
| 1136764800000 | 4642.35 |
| 1136851200000 | 4584.79 |
| 1136937600000 | 4600.74 |
| 1137024000000 | 4579.02 |
| 1137110400000 | 4558.29 |
| 1137369600000 | 4581.68 |
| 1137456000000 | 4526.11 |
| 1137542400000 | 4472.33 |
| 1137628800000 | 4501.31 |
| 1137715200000 | 4473.82 |
| 1137974400000 | 4539.36 |
| 1138060800000 | 4525.91 |
| 1138147200000 | 4556.03 |
| 1138233600000 | 4565.29 |
| 1138320000000 | 4583.54 |
| 1138579200000 | 4577.1 |
| 1138665600000 | 4607.8 |
| 1138752000000 | 4647.32 |
| 1138838400000 | 4637.12 |
| 1138924800000 | 4568.64 |
| 1139184000000 | 4568.03 |
| 1139270400000 | 4510.94 |
| 1139356800000 | 4540.09 |
| 1139443200000 | 4569.75 |
| 1139529600000 | 4512.48 |
| 1139788800000 | 4502.91 |
| 1139875200000 | 4518.2 |
| 1139961600000 | 4553.35 |
| 1140048000000 | 4571.12 |
| 1140134400000 | 4590.93 |
| 1140393600000 | 4621.37 |
| 1140480000000 | 4632.79 |
| 1140566400000 | 4635.04 |
| 1140652800000 | 4649.31 |
| 1140739200000 | 4668.65 |
| 1140998400000 | 4662.12 |
| 1141084800000 | 4612.05 |
| 1141171200000 | 4650.9 |
| 1141257600000 | 4675.02 |
| 1141344000000 | 4702.24 |
| 1141603200000 | 4725.09 |
| 1141689600000 | 4652.78 |
| 1141776000000 | 4659.77 |
| 1141862400000 | 4721.01 |
| 1141948800000 | 4723.22 |
| 1142208000000 | 4776.22 |
| 1142294400000 | 4829.03 |
| 1142380800000 | 4857.39 |
| 1142467200000 | 4937.84 |
| 1142553600000 | 4966.48 |
| 1142812800000 | 5010.38 |
| 1142899200000 | 4971.09 |
| 1142985600000 | 4977.82 |
| 1143072000000 | 4959.86 |
| 1143158400000 | 4999.1 |
| 1143417600000 | 4999.31 |
| 1143504000000 | 4989.07 |
| 1143590400000 | 4943.77 |
| 1143676800000 | 5095.9 |
| 1143763200000 | 5044.47 |
| 1144022400000 | 5118.15 |
| 1144108800000 | 5130.09 |
| 1144195200000 | 5178.25 |
| 1144281600000 | 5172.75 |
| 1144368000000 | 5101.83 |
| 1144627200000 | 5111.39 |
| 1144713600000 | 5132.49 |
| 1144800000000 | 5104.47 |
| 1144886400000 | 5108.08 |
| 1144972800000 | 5108.08 |
| 1145232000000 | 5194.6 |
| 1145318400000 | 5193.17 |
| 1145404800000 | 5265.67 |
| 1145491200000 | 5339.89 |
| 1145577600000 | 5342.71 |
| 1145836800000 | 5314.34 |
| 1145923200000 | 5320.9 |
| 1146009600000 | 5378.26 |
| 1146096000000 | 5355.06 |
| 1146182400000 | 5334.9 |
| 1146441600000 | 5354.1 |
| 1146528000000 | 5393.22 |
| 1146614400000 | 5379.34 |
| 1146700800000 | 5452.92 |
| 1146787200000 | 5509.52 |
| 1147046400000 | 5490.08 |
| 1147132800000 | 5529.89 |
| 1147219200000 | 5502.8 |
| 1147305600000 | 5455.68 |
| 1147392000000 | 5337.6 |
| 1147651200000 | 5217.77 |
| 1147737600000 | 5240.89 |
| 1147824000000 | 5055.31 |
| 1147910400000 | 4972.69 |
| 1147996800000 | 4942.94 |
| 1148256000000 | 4799.09 |
| 1148342400000 | 5054.37 |
| 1148428800000 | 4927.18 |
| 1148515200000 | 4934.29 |
| 1148601600000 | 5082.98 |
| 1148860800000 | 5126.05 |
| 1148947200000 | 5030.86 |
| 1149033600000 | 5029.9 |
| 1149120000000 | 5087.44 |
| 1149206400000 | 5133.12 |
| 1149465600000 | 5124.84 |
| 1149552000000 | 4982.1 |
| 1149638400000 | 4933.04 |
| 1149724800000 | 4660.35 |
| 1149811200000 | 4781.81 |
| 1150070400000 | 4672.16 |
| 1150156800000 | 4520.84 |
| 1150243200000 | 4600.08 |
| 1150329600000 | 4766 |
| 1150416000000 | 4689.45 |
| 1150675200000 | 4731.22 |
| 1150761600000 | 4729.76 |
| 1150848000000 | 4769.59 |
| 1150934400000 | 4748.52 |
| 1151020800000 | 4751.55 |
| 1151280000000 | 4769.92 |
| 1151366400000 | 4737.46 |
| 1151452800000 | 4683 |
| 1151539200000 | 4794.41 |
| 1151625600000 | 4977.65 |
| 1151884800000 | 4999.4 |
| 1151971200000 | 5035.5 |
| 1152057600000 | 4934.13 |
| 1152144000000 | 4996.22 |
| 1152230400000 | 4984.43 |
| 1152489600000 | 4948.58 |
| 1152576000000 | 4895.62 |
| 1152662400000 | 4883.42 |
| 1152748800000 | 4805.52 |
| 1152835200000 | 4725.97 |
| 1153094400000 | 4642.31 |
| 1153180800000 | 4609.66 |
| 1153267200000 | 4781.97 |
| 1153353600000 | 4840.71 |
| 1153440000000 | 4796.01 |
| 1153699200000 | 4834.56 |
| 1153785600000 | 4841.24 |
| 1153872000000 | 4853.89 |
| 1153958400000 | 4968.57 |
| 1154044800000 | 4983.68 |
| 1154304000000 | 4953.02 |
| 1154390400000 | 4893.69 |
| 1154476800000 | 4986.04 |
| 1154563200000 | 4946.61 |
| 1154649600000 | 5011.84 |
| 1154908800000 | 4948.17 |
| 1154995200000 | 4945.97 |
| 1155081600000 | 5002.75 |
| 1155168000000 | 4916.72 |
| 1155254400000 | 4908.38 |
| 1155513600000 | 4933.63 |
| 1155600000000 | 5039.06 |
| 1155686400000 | 5107.12 |
| 1155772800000 | 5158.05 |
| 1155859200000 | 5120.18 |
| 1156118400000 | 5171.93 |
| 1156204800000 | 5177.17 |
| 1156291200000 | 5123.19 |
| 1156377600000 | 5100.14 |
| 1156464000000 | 5074.37 |
| 1156723200000 | 5114.47 |
| 1156809600000 | 5109.29 |
| 1156896000000 | 5181.56 |
| 1156982400000 | 5154.78 |
| 1157068800000 | 5128.05 |
| 1157328000000 | 5205.57 |
| 1157414400000 | 5154.7 |
| 1157500800000 | 5090.21 |
| 1157587200000 | 4999.52 |
| 1157673600000 | 5012.65 |
| 1157932800000 | 4986.74 |
| 1158019200000 | 5075.37 |
| 1158105600000 | 5126.89 |
| 1158192000000 | 5164.92 |
| 1158278400000 | 5110.22 |
| 1158537600000 | 5150.11 |
| 1158624000000 | 5131.4 |
| 1158710400000 | 5160.38 |
| 1158796800000 | 5162.4 |
| 1158883200000 | 5130.76 |
| 1159142400000 | 5052.77 |
| 1159228800000 | 5088.47 |
| 1159315200000 | 5193.27 |
| 1159401600000 | 5199.92 |
| 1159488000000 | 5173.99 |
| 1159747200000 | 5173.26 |
| 1159833600000 | 5127.82 |
| 1159920000000 | 5140.79 |
| 1160006400000 | 5210.81 |
| 1160092800000 | 5169.25 |
| 1160352000000 | 5193.03 |
| 1160438400000 | 5224.61 |
| 1160524800000 | 5275.25 |
| 1160611200000 | 5328.96 |
| 1160697600000 | 5309.48 |
| 1160956800000 | 5340.82 |
| 1161043200000 | 5282.8 |
| 1161129600000 | 5333.07 |
| 1161216000000 | 5347.29 |
| 1161302400000 | 5390.1 |
| 1161561600000 | 5386.41 |
| 1161648000000 | 5372.58 |
| 1161734400000 | 5387.55 |
| 1161820800000 | 5443.09 |
| 1161907200000 | 5450.53 |
| 1162166400000 | 5414.08 |
| 1162252800000 | 5457.11 |
| 1162339200000 | 5493.96 |
| 1162425600000 | 5442.39 |
| 1162512000000 | 5432.99 |
| 1162771200000 | 5521.77 |
| 1162857600000 | 5580.95 |
| 1162944000000 | 5565.02 |
| 1163030400000 | 5591.56 |
| 1163116800000 | 5586.63 |
| 1163376000000 | 5587.58 |
| 1163462400000 | 5592.51 |
| 1163548800000 | 5655.22 |
| 1163635200000 | 5649.44 |
| 1163721600000 | 5580.26 |
| 1163980800000 | 5593.94 |
| 1164067200000 | 5623.33 |
| 1164153600000 | 5697 |
| 1164240000000 | 5703.11 |
| 1164326400000 | 5709.79 |
| 1164585600000 | 5586.55 |
| 1164672000000 | 5554.05 |
| 1164758400000 | 5659.18 |
| 1164844800000 | 5651.91 |
| 1164931200000 | 5648.83 |
| 1165190400000 | 5718.45 |
| 1165276800000 | 5779.8 |
| 1165363200000 | 5762.6 |
| 1165449600000 | 5805.32 |
| 1165536000000 | 5798.13 |
| 1165795200000 | 5804.71 |
| 1165881600000 | 5893.91 |
| 1165968000000 | 5862.85 |
| 1166054400000 | 5860.89 |
| 1166140800000 | 5877.91 |
| 1166400000000 | 5906.22 |
| 1166486400000 | 5902.34 |
| 1166572800000 | 5941.19 |
| 1166659200000 | 5943.16 |
| 1166745600000 | 5931.11 |
| 1167004800000 | 5931.11 |
| 1167091200000 | 5914.16 |
| 1167177600000 | 5943.93 |
| 1167264000000 | 5957.18 |
| 1167350400000 | 5973.39 |
| 1167696000000 | 6099.53 |
| 1167782400000 | 6028.49 |
| 1167868800000 | 5902.54 |
| 1167955200000 | 5815.46 |
| 1168214400000 | 5812.5 |
| 1168300800000 | 5790.04 |
| 1168387200000 | 5684.16 |
| 1168473600000 | 5773.57 |
| 1168560000000 | 5810.87 |
| 1168819200000 | 5912.43 |
| 1168905600000 | 5924.21 |
| 1168992000000 | 5920.05 |
| 1169078400000 | 5905.35 |
| 1169164800000 | 5954.5 |
| 1169424000000 | 5951.76 |
| 1169510400000 | 5970.78 |
| 1169596800000 | 6007.4 |
| 1169683200000 | 6079.67 |
| 1169769600000 | 6044.28 |
| 1170028800000 | 6079.1 |
| 1170115200000 | 6144.96 |
| 1170201600000 | 6154.51 |
| 1170288000000 | 6202.56 |
| 1170374400000 | 6168.58 |
| 1170633600000 | 6151.94 |
| 1170720000000 | 6187.89 |
| 1170806400000 | 6241.12 |
| 1170892800000 | 6200.29 |
| 1170979200000 | 6220.13 |
| 1171238400000 | 6126.62 |
| 1171324800000 | 6165.34 |
| 1171411200000 | 6332.98 |
| 1171497600000 | 6306.9 |
| 1171584000000 | 6289.96 |
| 1171843200000 | 6341.13 |
| 1171929600000 | 6273.3 |
| 1172016000000 | 6231.06 |
| 1172102400000 | 6206.5 |
| 1172188800000 | 6270.98 |
| 1172448000000 | 6320.25 |
| 1172534400000 | 6158.28 |
| 1172620800000 | 6000.62 |
| 1172707200000 | 5915.28 |
| 1172793600000 | 5968.84 |
| 1173052800000 | 5866.71 |
| 1173139200000 | 5892.36 |
| 1173225600000 | 5973.4 |
| 1173312000000 | 6058.5 |
| 1173398400000 | 6058.05 |
| 1173657600000 | 6099.46 |
| 1173744000000 | 6044.28 |
| 1173830400000 | 5890.94 |
| 1173916800000 | 6025.57 |
| 1174003200000 | 6051.07 |
| 1174262400000 | 6151.1 |
| 1174348800000 | 6164.1 |
| 1174435200000 | 6219.12 |
| 1174521600000 | 6361.59 |
| 1174608000000 | 6354.76 |
| 1174867200000 | 6292.45 |
| 1174953600000 | 6298.17 |
| 1175040000000 | 6256.05 |
| 1175126400000 | 6336.27 |
| 1175212800000 | 6329.45 |
| 1175472000000 | 6356.07 |
| 1175558400000 | 6430.27 |
| 1175644800000 | 6461.08 |
| 1175731200000 | 6537.86 |
| 1175817600000 | 6537.86 |
| 1176076800000 | 6498.89 |
| 1176163200000 | 6611.76 |
| 1176249600000 | 6584 |
| 1176336000000 | 6611.22 |
| 1176422400000 | 6670.09 |
| 1176681600000 | 6806.82 |
| 1176768000000 | 6816.55 |
| 1176854400000 | 6785.93 |
| 1176940800000 | 6826.65 |
| 1177027200000 | 6896.79 |
| 1177286400000 | 6888.69 |
| 1177372800000 | 6852.42 |
| 1177459200000 | 6940.07 |
| 1177545600000 | 6984.76 |
| 1177632000000 | 6978.04 |
| 1177891200000 | 6999.51 |
| 1177977600000 | 6977.2 |
| 1178064000000 | 7027.91 |
| 1178150400000 | 6986.51 |
| 1178236800000 | 7049.97 |
| 1178496000000 | 7095.98 |
| 1178582400000 | 6893.56 |
| 1178668800000 | 6893.5 |
| 1178755200000 | 6797.31 |
| 1178841600000 | 6849.05 |
| 1179100800000 | 6950.44 |
| 1179187200000 | 7027.83 |
| 1179273600000 | 7040.82 |
| 1179360000000 | 6983.51 |
| 1179446400000 | 7055.92 |
| 1179705600000 | 7049.92 |
| 1179792000000 | 7029.94 |
| 1179878400000 | 7139.67 |
| 1179964800000 | 7081.27 |
| 1180051200000 | 7078.21 |
| 1180310400000 | 7103.03 |
| 1180396800000 | 7063.97 |
| 1180483200000 | 7016.37 |
| 1180569600000 | 7115.71 |
| 1180656000000 | 7185.18 |
| 1180915200000 | 7203.04 |
| 1181001600000 | 7200.61 |
| 1181088000000 | 7132 |
| 1181174400000 | 6945.46 |
| 1181260800000 | 6899.84 |
| 1181520000000 | 6951.7 |
| 1181606400000 | 6825.64 |
| 1181692800000 | 6863.18 |
| 1181779200000 | 6989.84 |
| 1181865600000 | 7120.02 |
| 1182124800000 | 7141.72 |
| 1182211200000 | 7124.72 |
| 1182297600000 | 7221.01 |
| 1182384000000 | 7104.35 |
| 1182470400000 | 7117.93 |
| 1182729600000 | 7099.21 |
| 1182816000000 | 7054.73 |
| 1182902400000 | 7002.74 |
| 1182988800000 | 7154.39 |
| 1183075200000 | 7177.89 |
| 1183334400000 | 7267.94 |
| 1183420800000 | 7378.56 |
| 1183507200000 | 7429.53 |
| 1183593600000 | 7390.95 |
| 1183680000000 | 7437.36 |
| 1183939200000 | 7482.19 |
| 1184025600000 | 7479.9 |
| 1184112000000 | 7501.98 |
| 1184198400000 | 7644.16 |
| 1184284800000 | 7684.19 |
| 1184544000000 | 7704.57 |
| 1184630400000 | 7639.2 |
| 1184716800000 | 7613.86 |
| 1184803200000 | 7669.24 |
| 1184889600000 | 7568.25 |
| 1185148800000 | 7572.11 |
| 1185235200000 | 7463.12 |
| 1185321600000 | 7291.84 |
| 1185408000000 | 7074.5 |
| 1185494400000 | 7057.07 |
| 1185753600000 | 7130.26 |
| 1185840000000 | 7219.96 |
| 1185926400000 | 7063.31 |
| 1186012800000 | 7245.35 |
| 1186099200000 | 7193.3 |
| 1186358400000 | 7099.66 |
| 1186444800000 | 7144.39 |
| 1186531200000 | 7355.67 |
| 1186617600000 | 7104.42 |
| 1186704000000 | 6866.68 |
| 1186963200000 | 7042.66 |
| 1187049600000 | 6959.96 |
| 1187136000000 | 6801.83 |
| 1187222400000 | 6508.65 |
| 1187308800000 | 6728.62 |
| 1187568000000 | 6798.64 |
| 1187654400000 | 6746.74 |
| 1187740800000 | 6919.32 |
| 1187827200000 | 6964.18 |
| 1187913600000 | 7057.99 |
| 1188172800000 | 7042.13 |
| 1188259200000 | 6878.68 |
| 1188345600000 | 7001.29 |
| 1188432000000 | 7104.52 |
| 1188518400000 | 7179.69 |
| 1188777600000 | 7204.68 |
| 1188864000000 | 7250.11 |
| 1188950400000 | 7171.24 |
| 1189036800000 | 7232.7 |
| 1189123200000 | 7126.78 |
| 1189382400000 | 7079.76 |
| 1189468800000 | 7266.74 |
| 1189555200000 | 7304.06 |
| 1189641600000 | 7380.7 |
| 1189728000000 | 7308.94 |
| 1189987200000 | 7242.25 |
| 1190073600000 | 7340.18 |
| 1190160000000 | 7685.25 |
| 1190246400000 | 7683.53 |
| 1190332800000 | 7722.03 |
| 1190592000000 | 7685.24 |
| 1190678400000 | 7611.84 |
| 1190764800000 | 7697.58 |
| 1190851200000 | 7809.1 |
| 1190937600000 | 7871.33 |
| 1191196800000 | 7911.9 |
| 1191283200000 | 7843.91 |
| 1191369600000 | 7838.64 |
| 1191456000000 | 7788.68 |
| 1191542400000 | 7883.31 |
| 1191801600000 | 7800.1 |
| 1191888000000 | 7845.76 |
| 1191974400000 | 7932.54 |
| 1192060800000 | 8116.2 |
| 1192147200000 | 8012.45 |
| 1192406400000 | 7966.9 |
| 1192492800000 | 7655.63 |
| 1192579200000 | 7733.33 |
| 1192665600000 | 7718.62 |
| 1192752000000 | 7642.2 |
| 1193011200000 | 7438.74 |
| 1193097600000 | 7662 |
| 1193184000000 | 7579.54 |
| 1193270400000 | 7735.61 |
| 1193356800000 | 7834.68 |
| 1193616000000 | 7880.08 |
| 1193702400000 | 7850.55 |
| 1193788800000 | 7927.35 |
| 1193875200000 | 7791.69 |
| 1193961600000 | 7746.08 |
| 1194220800000 | 7760.83 |
| 1194307200000 | 7923.85 |
| 1194393600000 | 8014.84 |
| 1194480000000 | 7916.44 |
| 1194566400000 | 7705.62 |
| 1194825600000 | 7584.08 |
| 1194912000000 | 7590.86 |
| 1194998400000 | 7686.9 |
| 1195084800000 | 7530.22 |
| 1195171200000 | 7451.67 |
| 1195430400000 | 7313.14 |
| 1195516800000 | 7462.91 |
| 1195603200000 | 7266.77 |
| 1195689600000 | 7294.27 |
| 1195776000000 | 7353.69 |
| 1196035200000 | 7425.83 |
| 1196121600000 | 7302.92 |
| 1196208000000 | 7506.77 |
| 1196294400000 | 7548.71 |
| 1196380800000 | 7563.44 |
| 1196640000000 | 7569.08 |
| 1196726400000 | 7444.83 |
| 1196812800000 | 7547.1 |
| 1196899200000 | 7562.97 |
| 1196985600000 | 7588.25 |
| 1197244800000 | 7683.62 |
| 1197331200000 | 7666.96 |
| 1197417600000 | 7662.04 |
| 1197504000000 | 7429.21 |
| 1197590400000 | 7329.13 |
| 1197849600000 | 7100.89 |
| 1197936000000 | 7058.14 |
| 1198022400000 | 7073.41 |
| 1198108800000 | 7085.4 |
| 1198195200000 | 7264.66 |
| 1198454400000 | 7275.36 |
| 1198540800000 | 7271.79 |
| 1198627200000 | 7338.73 |
| 1198713600000 | 7362.37 |
| 1198800000000 | 7458.13 |
| 1199059200000 | 7420.29 |
| 1199232000000 | 7343.62 |
| 1199318400000 | 7340.32 |
| 1199404800000 | 7135.19 |
| 1199664000000 | 7008.93 |
| 1199750400000 | 7092.37 |
| 1199836800000 | 6891.08 |
| 1199923200000 | 6850.26 |
| 1200009600000 | 6835.23 |
| 1200268800000 | 6984.7 |
| 1200355200000 | 6768.87 |
| 1200441600000 | 6559.11 |
| 1200528000000 | 6543.58 |
| 1200614400000 | 6404.85 |
| 1200873600000 | 5990.22 |
| 1200960000000 | 6245.2 |
| 1201046400000 | 6039.65 |
| 1201132800000 | 6501.43 |
| 1201219200000 | 6587.19 |
| 1201478400000 | 6477.63 |
| 1201564800000 | 6552.6 |
| 1201651200000 | 6575.64 |
| 1201737600000 | 6567.93 |
| 1201824000000 | 6757.76 |
| 1202083200000 | 6818.83 |
| 1202169600000 | 6497.23 |
| 1202256000000 | 6531.55 |
| 1202342400000 | 6337.03 |
| 1202428800000 | 6382.46 |
| 1202688000000 | 6366.46 |
| 1202774400000 | 6692.57 |
| 1202860800000 | 6693.09 |
| 1202947200000 | 6754.11 |
| 1203033600000 | 6667.68 |
| 1203292800000 | 6818.64 |
| 1203379200000 | 6904.58 |
| 1203465600000 | 6765.61 |
| 1203552000000 | 6876.29 |
| 1203638400000 | 6805.49 |
| 1203897600000 | 6927.94 |
| 1203984000000 | 7048.96 |
| 1204070400000 | 7177.11 |
| 1204156800000 | 7109.89 |
| 1204243200000 | 6989.02 |
| 1204502400000 | 6895.04 |
| 1204588800000 | 6758.22 |
| 1204675200000 | 6910.73 |
| 1204761600000 | 6842.69 |
| 1204848000000 | 6734.41 |
| 1205107200000 | 6626.46 |
| 1205193600000 | 6629.86 |
| 1205280000000 | 6792.37 |
| 1205366400000 | 6752.51 |
| 1205452800000 | 6669.91 |
| 1205712000000 | 6473.6 |
| 1205798400000 | 6686.35 |
| 1205884800000 | 6493.42 |
| 1205971200000 | 6290.01 |
| 1206057600000 | 6290.01 |
| 1206316800000 | 6280.81 |
| 1206403200000 | 6651.09 |
| 1206489600000 | 6720.21 |
| 1206576000000 | 6833.3 |
| 1206662400000 | 6846.94 |
| 1206921600000 | 6880.57 |
| 1207008000000 | 7024.75 |
| 1207094400000 | 7125.2 |
| 1207180800000 | 7097.53 |
| 1207267200000 | 7146.09 |
| 1207526400000 | 7255.62 |
| 1207612800000 | 7181.04 |
| 1207699200000 | 7159.85 |
| 1207785600000 | 7138.02 |
| 1207872000000 | 7051.04 |
| 1208131200000 | 7001.59 |
| 1208217600000 | 7021.2 |
| 1208304000000 | 7273.49 |
| 1208390400000 | 6972.11 |
| 1208476800000 | 6979.14 |
| 1208736000000 | 7043.69 |
| 1208822400000 | 7056.95 |
| 1208908800000 | 7092.19 |
| 1208995200000 | 6971.84 |
| 1209081600000 | 7135.51 |
| 1209340800000 | 7188.25 |
| 1209427200000 | 7072.41 |
| 1209513600000 | 7154.32 |
| 1209600000000 | 7093.08 |
| 1209686400000 | 7171.91 |
| 1209945600000 | 7205.29 |
| 1210032000000 | 7221.49 |
| 1210118400000 | 7281.34 |
| 1210204800000 | 7298.96 |
| 1210291200000 | 7257.32 |
| 1210550400000 | 7308 |
| 1210636800000 | 7315.48 |
| 1210723200000 | 7344.59 |
| 1210809600000 | 7409.51 |
| 1210896000000 | 7512.37 |
| 1211155200000 | 7646.66 |
| 1211241600000 | 7535.1 |
| 1211328000000 | 7549.13 |
| 1211414400000 | 7574.13 |
| 1211500800000 | 7482.64 |
| 1211760000000 | 7435.52 |
| 1211846400000 | 7366.36 |
| 1211932800000 | 7367.15 |
| 1212019200000 | 7312.43 |
| 1212105600000 | 7390.2 |
| 1212364800000 | 7279.83 |
| 1212451200000 | 7291.46 |
| 1212537600000 | 7172.77 |
| 1212624000000 | 7150.06 |
| 1212710400000 | 7220.14 |
| 1212969600000 | 7121.35 |
| 1213056000000 | 6940.46 |
| 1213142400000 | 6868.97 |
| 1213228800000 | 6868.58 |
| 1213315200000 | 6860.37 |
| 1213574400000 | 6929.97 |
| 1213660800000 | 7018.45 |
| 1213747200000 | 6908.17 |
| 1213833600000 | 6814.87 |
| 1213920000000 | 6837.62 |
| 1214179200000 | 6674.35 |
| 1214265600000 | 6647.16 |
| 1214352000000 | 6774.29 |
| 1214438400000 | 6674.79 |
| 1214524800000 | 6527.53 |
| 1214784000000 | 6523.45 |
| 1214870400000 | 6417.82 |
| 1214956800000 | 6466.7 |
| 1215043200000 | 6396.95 |
| 1215129600000 | 6339.61 |
| 1215388800000 | 6417.98 |
| 1215475200000 | 6261.49 |
| 1215561600000 | 6423.62 |
| 1215648000000 | 6376.81 |
| 1215734400000 | 6319.88 |
| 1215993600000 | 6314.72 |
| 1216080000000 | 6212.84 |
| 1216166400000 | 6174.01 |
| 1216252800000 | 6478.4 |
| 1216339200000 | 6555.15 |
| 1216598400000 | 6619.69 |
| 1216684800000 | 6469.79 |
| 1216771200000 | 6459.76 |
| 1216857600000 | 6374.82 |
| 1216944000000 | 6398.02 |
| 1217203200000 | 6395.45 |
| 1217289600000 | 6341.74 |
| 1217376000000 | 6441.97 |
| 1217462400000 | 6482.2 |
| 1217548800000 | 6347.01 |
| 1217808000000 | 6330.51 |
| 1217894400000 | 6420.03 |
| 1217980800000 | 6474.42 |
| 1218067200000 | 6409.77 |
| 1218153600000 | 6286.71 |
| 1218412800000 | 6349.46 |
| 1218499200000 | 6270.92 |
| 1218585600000 | 6092.58 |
| 1218672000000 | 6182.04 |
| 1218758400000 | 6112.09 |
| 1219017600000 | 6126.57 |
| 1219104000000 | 5928.2 |
| 1219190400000 | 5989.02 |
| 1219276800000 | 6081.12 |
| 1219363200000 | 6204.58 |
| 1219622400000 | 6117.12 |
| 1219708800000 | 6098.23 |
| 1219795200000 | 6144.74 |
| 1219881600000 | 6210.4 |
| 1219968000000 | 6151.92 |
| 1220227200000 | 6085.23 |
| 1220313600000 | 6058.66 |
| 1220400000000 | 5898.37 |
| 1220486400000 | 5678.56 |
| 1220572800000 | 5394.57 |
| 1220832000000 | 5520.51 |
| 1220918400000 | 5381.13 |
| 1221004800000 | 5331.21 |
| 1221091200000 | 5236.23 |
| 1221177600000 | 5477.7 |
| 1221436800000 | 5310.69 |
| 1221523200000 | 5144.23 |
| 1221609600000 | 4987.73 |
| 1221696000000 | 5069.89 |
| 1221782400000 | 5552.03 |
| 1222041600000 | 5533.58 |
| 1222128000000 | 5445.64 |
| 1222214400000 | 5376.39 |
| 1222300800000 | 5471.46 |
| 1222387200000 | 5290.31 |
| 1222646400000 | 4894.67 |
| 1222732800000 | 4766.71 |
| 1222819200000 | 4765.67 |
| 1222905600000 | 4573.79 |
| 1222992000000 | 4733.06 |
| 1223251200000 | 4222.17 |
| 1223337600000 | 4225.28 |
| 1223424000000 | 3978.61 |
| 1223510400000 | 3991.78 |
| 1223596800000 | 3718.98 |
| 1223856000000 | 4028.32 |
| 1223942400000 | 4171.12 |
| 1224028800000 | 3846.98 |
| 1224115200000 | 3620.07 |
| 1224201600000 | 3768.12 |
| 1224460800000 | 3936.09 |
| 1224547200000 | 3887.89 |
| 1224633600000 | 3580.92 |
| 1224720000000 | 3568.28 |
| 1224806400000 | 3349.55 |
| 1225065600000 | 3177.01 |
| 1225152000000 | 3189.87 |
| 1225238400000 | 3494.72 |
| 1225324800000 | 3646.35 |
| 1225411200000 | 3608.18 |
| 1225670400000 | 3756.67 |
| 1225756800000 | 4052.91 |
| 1225843200000 | 3978.35 |
| 1225929600000 | 3598.13 |
| 1226016000000 | 3681.98 |
| 1226275200000 | 3742.89 |
| 1226361600000 | 3440.51 |
| 1226448000000 | 3280.3 |
| 1226534400000 | 3303.82 |
| 1226620800000 | 3320.12 |
| 1226880000000 | 3257.95 |
| 1226966400000 | 3245.27 |
| 1227052800000 | 3111.24 |
| 1227139200000 | 2977.91 |
| 1227225600000 | 2861.28 |
| 1227484800000 | 3227.99 |
| 1227571200000 | 3335.45 |
| 1227657600000 | 3289.47 |
| 1227744000000 | 3409.65 |
| 1227830400000 | 3346.32 |
| 1228089600000 | 3105.4 |
| 1228176000000 | 3250.06 |
| 1228262400000 | 3254.42 |
| 1228348800000 | 3254.22 |
| 1228435200000 | 3047.08 |
| 1228694400000 | 3409.15 |
| 1228780800000 | 3454.93 |
| 1228867200000 | 3494.45 |
| 1228953600000 | 3506.37 |
| 1229040000000 | 3412.24 |
| 1229299200000 | 3439.57 |
| 1229385600000 | 3480.66 |
| 1229472000000 | 3647.39 |
| 1229558400000 | 3709.5 |
| 1229644800000 | 3548.75 |
| 1229904000000 | 3472.89 |
| 1229990400000 | 3460.19 |
| 1230076800000 | 3451.76 |
| 1230163200000 | 3451.76 |
| 1230249600000 | 3464.32 |
| 1230508800000 | 3528.78 |
| 1230595200000 | 3580.76 |
| 1230681600000 | 3521.51 |
| 1230854400000 | 3711.33 |
| 1231113600000 | 3751.61 |
| 1231200000000 | 3731.22 |
| 1231286400000 | 3764.75 |
| 1231372800000 | 3698.39 |
| 1231459200000 | 3640.85 |
| 1231718400000 | 3525.11 |
| 1231804800000 | 3391.01 |
| 1231891200000 | 3183.7 |
| 1231977600000 | 3184.54 |
| 1232064000000 | 3333.01 |
| 1232323200000 | 3244.45 |
| 1232409600000 | 3076.34 |
| 1232496000000 | 3147.07 |
| 1232582400000 | 3103.56 |
| 1232668800000 | 3065.37 |
| 1232928000000 | 3253 |
| 1233014400000 | 3245.63 |
| 1233100800000 | 3362.45 |
| 1233187200000 | 3236.62 |
| 1233273600000 | 3165.48 |
| 1233532800000 | 3065.54 |
| 1233619200000 | 3167.35 |
| 1233705600000 | 3274.86 |
| 1233792000000 | 3240.09 |
| 1233878400000 | 3394.99 |
| 1234137600000 | 3522.06 |
| 1234224000000 | 3412.53 |
| 1234310400000 | 3316.9 |
| 1234396800000 | 3255.36 |
| 1234483200000 | 3334.41 |
| 1234742400000 | 3270.92 |
| 1234828800000 | 3061.47 |
| 1234915200000 | 3052.25 |
| 1235001600000 | 3092.44 |
| 1235088000000 | 2935.96 |
| 1235347200000 | 2920.46 |
| 1235433600000 | 2866.9 |
| 1235520000000 | 2833.37 |
| 1235606400000 | 2939.26 |
| 1235692800000 | 2875.44 |
| 1235952000000 | 2714.41 |
| 1236038400000 | 2655.51 |
| 1236124800000 | 2775.44 |
| 1236211200000 | 2652.98 |
| 1236297600000 | 2624.48 |
| 1236556800000 | 2680.47 |
| 1236643200000 | 2873.73 |
| 1236729600000 | 2968.72 |
| 1236816000000 | 3003.58 |
| 1236902400000 | 2998.46 |
| 1237161600000 | 3138.76 |
| 1237248000000 | 3083.22 |
| 1237334400000 | 3114.54 |
| 1237420800000 | 3362.07 |
| 1237507200000 | 3207.9 |
| 1237766400000 | 3289.68 |
| 1237852800000 | 3248.36 |
| 1237939200000 | 3311.1 |
| 1238025600000 | 3346.49 |
| 1238112000000 | 3233.64 |
| 1238371200000 | 3051.93 |
| 1238457600000 | 3151.21 |
| 1238544000000 | 3260.21 |
| 1238630400000 | 3525.83 |
| 1238716800000 | 3467.95 |
| 1238976000000 | 3497.63 |
| 1239062400000 | 3387.96 |
| 1239148800000 | 3371.74 |
| 1239235200000 | 3436.23 |
| 1239321600000 | 3436.23 |
| 1239580800000 | 3465.19 |
| 1239667200000 | 3585.91 |
| 1239753600000 | 3475.58 |
| 1239840000000 | 3621.66 |
| 1239926400000 | 3693.37 |
| 1240185600000 | 3489.02 |
| 1240272000000 | 3554.21 |
| 1240358400000 | 3681.36 |
| 1240444800000 | 3713.13 |
| 1240531200000 | 3836.45 |
| 1240790400000 | 3789.17 |
| 1240876800000 | 3680.56 |
| 1240963200000 | 3853.45 |
| 1241049600000 | 3879.78 |
| 1241136000000 | 3891.4 |
| 1241395200000 | 4072.82 |
| 1241481600000 | 4058.45 |
| 1241568000000 | 4129.8 |
| 1241654400000 | 4153.18 |
| 1241740800000 | 4239.15 |
| 1242000000000 | 4176.26 |
| 1242086400000 | 4097.24 |
| 1242172800000 | 3965.69 |
| 1242259200000 | 3996.62 |
| 1242345600000 | 4080.33 |
| 1242604800000 | 4142.08 |
| 1242691200000 | 4274.12 |
| 1242777600000 | 4344.96 |
| 1242864000000 | 4321.84 |
| 1242950400000 | 4288.63 |
| 1243209600000 | 4297.37 |
| 1243296000000 | 4252.61 |
| 1243382400000 | 4247.84 |
| 1243468800000 | 4208.53 |
| 1243555200000 | 4294.52 |
| 1243814400000 | 4453.82 |
| 1243900800000 | 4494.33 |
| 1243987200000 | 4268.17 |
| 1244073600000 | 4278.76 |
| 1244160000000 | 4222.09 |
| 1244419200000 | 4147.54 |
| 1244505600000 | 4244.67 |
| 1244592000000 | 4352.92 |
| 1244678400000 | 4417.59 |
| 1244764800000 | 4359.24 |
| 1245024000000 | 4191.31 |
| 1245110400000 | 4227.63 |
| 1245196800000 | 4090.05 |
| 1245283200000 | 4148.31 |
| 1245369600000 | 4138.38 |
| 1245628800000 | 3952.44 |
| 1245715200000 | 3960.81 |
| 1245801600000 | 4142.22 |
| 1245888000000 | 4034.11 |
| 1245974400000 | 4138.01 |
| 1246233600000 | 4245.87 |
| 1246320000000 | 4191.95 |
| 1246406400000 | 4342.32 |
| 1246492800000 | 4180.53 |
| 1246579200000 | 4150.54 |
| 1246838400000 | 4053.07 |
| 1246924800000 | 4060.25 |
| 1247011200000 | 3986.95 |
| 1247097600000 | 4016.36 |
| 1247184000000 | 3968.41 |
| 1247443200000 | 4036.23 |
| 1247529600000 | 4080.16 |
| 1247616000000 | 4288.54 |
| 1247702400000 | 4189.83 |
| 1247788800000 | 4243.42 |
| 1248048000000 | 4297.8 |
| 1248134400000 | 4381.45 |
| 1248220800000 | 4382.81 |
| 1248307200000 | 4517.78 |
| 1248393600000 | 4492.58 |
| 1248652800000 | 4475.64 |
| 1248739200000 | 4435.65 |
| 1248825600000 | 4396.73 |
| 1248912000000 | 4532.3 |
| 1248998400000 | 4596.85 |
| 1249257600000 | 4786.43 |
| 1249344000000 | 4711.61 |
| 1249430400000 | 4700.9 |
| 1249516800000 | 4701.89 |
| 1249603200000 | 4743.66 |
| 1249862400000 | 4669.54 |
| 1249948800000 | 4539.46 |
| 1250035200000 | 4675.91 |
| 1250121600000 | 4770.07 |
| 1250208000000 | 4702.83 |
| 1250467200000 | 4537.6 |
| 1250553600000 | 4606.82 |
| 1250640000000 | 4611.01 |
| 1250726400000 | 4708.3 |
| 1250812800000 | 4900.96 |
| 1251072000000 | 4952.79 |
| 1251158400000 | 4936.75 |
| 1251244800000 | 4851.93 |
| 1251331200000 | 4832.04 |
| 1251417600000 | 4988.58 |
| 1251676800000 | 4893.51 |
| 1251763200000 | 4790.77 |
| 1251849600000 | 4665.64 |
| 1251936000000 | 4708.36 |
| 1252022400000 | 4792.17 |
| 1252281600000 | 4935.62 |
| 1252368000000 | 5016.23 |
| 1252454400000 | 5105.27 |
| 1252540800000 | 5072.68 |
| 1252627200000 | 5094.8 |
| 1252886400000 | 5060.56 |
| 1252972800000 | 5105.49 |
| 1253059200000 | 5208.01 |
| 1253145600000 | 5244.17 |
| 1253232000000 | 5226.95 |
| 1253491200000 | 5146.33 |
| 1253577600000 | 5263.91 |
| 1253664000000 | 5241.29 |
| 1253750400000 | 5070.54 |
| 1253836800000 | 5066.81 |
| 1254096000000 | 5114.91 |
| 1254182400000 | 5027.54 |
| 1254268800000 | 5031.71 |
| 1254355200000 | 4922.5 |
| 1254441600000 | 4838.66 |
| 1254700800000 | 4899.55 |
| 1254787200000 | 5061.9 |
| 1254873600000 | 4978.79 |
| 1254960000000 | 5059.74 |
| 1255046400000 | 5074.71 |
| 1255305600000 | 5132.93 |
| 1255392000000 | 5083.78 |
| 1255478400000 | 5257.31 |
| 1255564800000 | 5178.22 |
| 1255651200000 | 5140.76 |
| 1255910400000 | 5228.88 |
| 1255996800000 | 5225.47 |
| 1256083200000 | 5266.06 |
| 1256169600000 | 5189.26 |
| 1256256000000 | 5230.04 |
| 1256515200000 | 5131.12 |
| 1256601600000 | 5104.6 |
| 1256688000000 | 4998.14 |
| 1256774400000 | 5116.26 |
| 1256860800000 | 5045.17 |
| 1257120000000 | 5052.99 |
| 1257206400000 | 4925.08 |
| 1257292800000 | 5078.04 |
| 1257379200000 | 5128.45 |
| 1257465600000 | 5091.09 |
| 1257724800000 | 5301.18 |
| 1257811200000 | 5263.32 |
| 1257897600000 | 5335.13 |
| 1257984000000 | 5290.19 |
| 1258070400000 | 5294.73 |
| 1258329600000 | 5402.35 |
| 1258416000000 | 5297.72 |
| 1258502400000 | 5369.51 |
| 1258588800000 | 5214.97 |
| 1258675200000 | 5190.48 |
| 1258934400000 | 5368.84 |
| 1259020800000 | 5269.85 |
| 1259107200000 | 5314.82 |
| 1259193600000 | 5106.51 |
| 1259280000000 | 5194.15 |
| 1259539200000 | 5112.75 |
| 1259625600000 | 5256.16 |
| 1259712000000 | 5302.53 |
| 1259798400000 | 5254.22 |
| 1259884800000 | 5242.07 |
| 1260144000000 | 5180.02 |
| 1260230400000 | 5089.76 |
| 1260316800000 | 5065.36 |
| 1260403200000 | 5089.96 |
| 1260489600000 | 5081.53 |
| 1260748800000 | 5113.01 |
| 1260835200000 | 5052.9 |
| 1260921600000 | 5121.67 |
| 1261008000000 | 4959.26 |
| 1261094400000 | 4910.59 |
| 1261353600000 | 4964.16 |
| 1261440000000 | 4984.32 |
| 1261526400000 | 5036.74 |
| 1261612800000 | 5031.96 |
| 1261699200000 | 5031.96 |
| 1261958400000 | 5070.28 |
| 1262044800000 | 5111.5 |
| 1262131200000 | 5044.89 |
| 1262217600000 | 5067.8 |
| 1262563200000 | 5235.7 |
| 1262649600000 | 5215.84 |
| 1262736000000 | 5210.2 |
| 1262822400000 | 5206.11 |
| 1262908800000 | 5230.2 |
| 1263168000000 | 5344.53 |
| 1263254400000 | 5274.1 |
| 1263340800000 | 5286.43 |
| 1263427200000 | 5331.13 |
| 1263513600000 | 5245.93 |
| 1263772800000 | 5294.9 |
| 1263859200000 | 5250.2 |
| 1263945600000 | 5093.15 |
| 1264032000000 | 5033.12 |
| 1264118400000 | 5010.97 |
| 1264377600000 | 4996.33 |
| 1264464000000 | 4940.49 |
| 1264550400000 | 4943.48 |
| 1264636800000 | 4955.22 |
| 1264723200000 | 5031.37 |
| 1264982400000 | 5101.74 |
| 1265068800000 | 5148.9 |
| 1265155200000 | 5151.68 |
| 1265241600000 | 4971.26 |
| 1265328000000 | 4849 |
| 1265587200000 | 4858.54 |
| 1265673600000 | 4910.24 |
| 1265760000000 | 4862.45 |
| 1265846400000 | 4882.86 |
| 1265932800000 | 4860.55 |
| 1266192000000 | 4839.08 |
| 1266278400000 | 4935.26 |
| 1266364800000 | 4990.21 |
| 1266451200000 | 4997.85 |
| 1266537600000 | 4972.45 |
| 1266796800000 | 5020.09 |
| 1266883200000 | 4945.56 |
| 1266969600000 | 4983.77 |
| 1267056000000 | 4900.61 |
| 1267142400000 | 4998.66 |
| 1267401600000 | 5013.14 |
| 1267488000000 | 5061.36 |
| 1267574400000 | 5169.28 |
| 1267660800000 | 5153.38 |
| 1267747200000 | 5250.63 |
| 1268006400000 | 5288.03 |
| 1268092800000 | 5240.64 |
| 1268179200000 | 5353.93 |
| 1268265600000 | 5327.71 |
| 1268352000000 | 5414.44 |
| 1268611200000 | 5343.56 |
| 1268697600000 | 5447.04 |
| 1268784000000 | 5483.23 |
| 1268870400000 | 5387.98 |
| 1268956800000 | 5387.72 |
| 1269216000000 | 5366.89 |
| 1269302400000 | 5434.83 |
| 1269388800000 | 5367.1 |
| 1269475200000 | 5419.13 |
| 1269561600000 | 5397.37 |
| 1269820800000 | 5401.37 |
| 1269907200000 | 5376.54 |
| 1269993600000 | 5438.85 |
| 1270080000000 | 5509.04 |
| 1270166400000 | 5509.04 |
| 1270425600000 | 5506.75 |
| 1270512000000 | 5515.42 |
| 1270598400000 | 5508.63 |
| 1270684800000 | 5481.41 |
| 1270771200000 | 5531.17 |
| 1271030400000 | 5599.03 |
| 1271116800000 | 5570.78 |
| 1271203200000 | 5659.78 |
| 1271289600000 | 5687.56 |
| 1271376000000 | 5607.58 |
| 1271635200000 | 5564.22 |
| 1271721600000 | 5670.53 |
| 1271808000000 | 5612.18 |
| 1271894400000 | 5455.08 |
| 1271980800000 | 5608.36 |
| 1272240000000 | 5633.14 |
| 1272326400000 | 5501.42 |
| 1272412800000 | 5409.3 |
| 1272499200000 | 5526.12 |
| 1272585600000 | 5541.71 |
| 1272844800000 | 5520.77 |
| 1272931200000 | 5320.61 |
| 1273017600000 | 5135.81 |
| 1273104000000 | 4950.15 |
| 1273190400000 | 4734.06 |
| 1273449600000 | 5141.38 |
| 1273536000000 | 5044.66 |
| 1273622400000 | 5175.63 |
| 1273708800000 | 5132.45 |
| 1273795200000 | 4933.53 |
| 1274054400000 | 4920.03 |
| 1274140800000 | 4991.36 |
| 1274227200000 | 4772.74 |
| 1274313600000 | 4607.12 |
| 1274400000000 | 4699.85 |
| 1274659200000 | 4663.63 |
| 1274745600000 | 4484.31 |
| 1274832000000 | 4650.23 |
| 1274918400000 | 4767.87 |
| 1275004800000 | 4792.03 |
| 1275264000000 | 4783.44 |
| 1275350400000 | 4808.95 |
| 1275436800000 | 4804.01 |
| 1275523200000 | 4909.45 |
| 1275609600000 | 4749.74 |
| 1275868800000 | 4628.32 |
| 1275955200000 | 4603.05 |
| 1276041600000 | 4748.48 |
| 1276128000000 | 4869.27 |
| 1276214400000 | 4857.32 |
| 1276473600000 | 5015.9 |
| 1276560000000 | 5082.75 |
| 1276646400000 | 5019.97 |
| 1276732800000 | 5040.34 |
| 1276819200000 | 5119.82 |
| 1277078400000 | 5164.47 |
| 1277164800000 | 5074.44 |
| 1277251200000 | 5006.5 |
| 1277337600000 | 4904.85 |
| 1277424000000 | 4877.94 |
| 1277683200000 | 4932.21 |
| 1277769600000 | 4710.88 |
| 1277856000000 | 4767.49 |
| 1277942400000 | 4696.01 |
| 1278028800000 | 4807.03 |
| 1278288000000 | 4756.34 |
| 1278374400000 | 4943.52 |
| 1278460800000 | 4996.7 |
| 1278547200000 | 5013.58 |
| 1278633600000 | 5059.46 |
| 1278892800000 | 5057.79 |
| 1278979200000 | 5224.07 |
| 1279065600000 | 5272.1 |
| 1279152000000 | 5295.7 |
| 1279238400000 | 5205.66 |
| 1279497600000 | 5190.17 |
| 1279584000000 | 5138.66 |
| 1279670400000 | 5208.25 |
| 1279756800000 | 5361.87 |
| 1279843200000 | 5300.68 |
| 1280102400000 | 5363.5 |
| 1280188800000 | 5377.54 |
| 1280275200000 | 5355.63 |
| 1280361600000 | 5375.15 |
| 1280448000000 | 5344.54 |
| 1280707200000 | 5577.19 |
| 1280793600000 | 5592.43 |
| 1280880000000 | 5545.92 |
| 1280966400000 | 5565.96 |
| 1281052800000 | 5565.88 |
| 1281312000000 | 5599.04 |
| 1281398400000 | 5458.86 |
| 1281484800000 | 5230.22 |
| 1281571200000 | 5210.22 |
| 1281657600000 | 5185.09 |
| 1281916800000 | 5257.2 |
| 1282003200000 | 5344.95 |
| 1282089600000 | 5302.09 |
| 1282176000000 | 5227.21 |
| 1282262400000 | 5093.58 |
| 1282521600000 | 5095.98 |
| 1282608000000 | 4988.27 |
| 1282694400000 | 4913.97 |
| 1282780800000 | 5034.67 |
| 1282867200000 | 5073.23 |
| 1283126400000 | 5046.52 |
| 1283212800000 | 5070.29 |
| 1283299200000 | 5314.07 |
| 1283385600000 | 5296.96 |
| 1283472000000 | 5343.74 |
| 1283731200000 | 5363.57 |
| 1283817600000 | 5291.58 |
| 1283904000000 | 5365.21 |
| 1283990400000 | 5422.46 |
| 1284076800000 | 5445.54 |
| 1284336000000 | 5568.06 |
| 1284422400000 | 5607.01 |
| 1284508800000 | 5602.63 |
| 1284595200000 | 5602.83 |
| 1284681600000 | 5594.2 |
| 1284940800000 | 5697.5 |
| 1285027200000 | 5713.81 |
| 1285113600000 | 5779.86 |
| 1285200000000 | 5696.98 |
| 1285286400000 | 5846.27 |
| 1285545600000 | 5788.77 |
| 1285632000000 | 5839.47 |
| 1285718400000 | 5861.01 |
| 1285804800000 | 5897.78 |
| 1285891200000 | 5896.24 |
| 1286150400000 | 5789.62 |
| 1286236800000 | 5953.9 |
| 1286323200000 | 5979.26 |
| 1286409600000 | 5999.7 |
| 1286496000000 | 5985.63 |
| 1286755200000 | 6029.45 |
| 1286841600000 | 5984.4 |
| 1286928000000 | 6143.87 |
| 1287014400000 | 6153.3 |
| 1287100800000 | 6075.43 |
| 1287360000000 | 6034.17 |
| 1287446400000 | 5905.55 |
| 1287532800000 | 6056.33 |
| 1287619200000 | 6200.21 |
| 1287705600000 | 6160.87 |
| 1287964800000 | 6210.7 |
| 1288051200000 | 6081.09 |
| 1288137600000 | 6023.53 |
| 1288224000000 | 6049.12 |
| 1288310400000 | 6038.89 |
| 1288569600000 | 6054.08 |
| 1288656000000 | 6127.39 |
| 1288742400000 | 6067.3 |
| 1288828800000 | 6280.37 |
| 1288915200000 | 6167.34 |
| 1289174400000 | 6101.55 |
| 1289260800000 | 6173.69 |
| 1289347200000 | 6046.6 |
| 1289433600000 | 6007.47 |
| 1289520000000 | 5967.24 |
| 1289779200000 | 5961.17 |
| 1289865600000 | 5803.12 |
| 1289952000000 | 5840.63 |
| 1290038400000 | 5950.68 |
| 1290124800000 | 5982.03 |
| 1290384000000 | 5923.29 |
| 1290470400000 | 5779.76 |
| 1290556800000 | 5846.79 |
| 1290643200000 | 5880.53 |
| 1290729600000 | 5780.6 |
| 1290988800000 | 5689.08 |
| 1291075200000 | 5689.4 |
| 1291161600000 | 5861.62 |
| 1291248000000 | 6008.93 |
| 1291334400000 | 6126.62 |
| 1291593600000 | 6089.68 |
| 1291680000000 | 6126.05 |
| 1291766400000 | 6060.66 |
| 1291852800000 | 5998.92 |
| 1291939200000 | 6059.72 |
| 1292198400000 | 6159.37 |
| 1292284800000 | 6196.5 |
| 1292371200000 | 6188.65 |
| 1292457600000 | 6152.09 |
| 1292544000000 | 6170.66 |
| 1292803200000 | 6162.21 |
| 1292889600000 | 6263.06 |
| 1292976000000 | 6235.99 |
| 1293062400000 | 6240.83 |
| 1293148800000 | 6257.06 |
| 1293408000000 | 6256.58 |
| 1293494400000 | 6257.54 |
| 1293580800000 | 6280.97 |
| 1293667200000 | 6307.91 |
| 1293753600000 | 6362.22 |
| 1294012800000 | 6469.67 |
| 1294099200000 | 6413.35 |
| 1294185600000 | 6324.8 |
| 1294272000000 | 6266.3 |
| 1294358400000 | 6251.9 |
| 1294617600000 | 6196.15 |
| 1294704000000 | 6298.86 |
| 1294790400000 | 6396.78 |
| 1294876800000 | 6452.19 |
| 1294963200000 | 6450.39 |
| 1295222400000 | 6409.29 |
| 1295308800000 | 6525.44 |
| 1295395200000 | 6440.34 |
| 1295481600000 | 6286.38 |
| 1295568000000 | 6425.27 |
| 1295827200000 | 6465.44 |
| 1295913600000 | 6482.5 |
| 1296000000000 | 6607.51 |
| 1296086400000 | 6626.79 |
| 1296172800000 | 6517.26 |
| 1296432000000 | 6549.86 |
| 1296518400000 | 6651.21 |
| 1296604800000 | 6570.71 |
| 1296691200000 | 6519.75 |
| 1296777600000 | 6493.03 |
| 1297036800000 | 6523.69 |
| 1297123200000 | 6564.96 |
| 1297209600000 | 6583.77 |
| 1297296000000 | 6477.77 |
| 1297382400000 | 6472.79 |
| 1297641600000 | 6444.52 |
| 1297728000000 | 6440.39 |
| 1297814400000 | 6473.85 |
| 1297900800000 | 6422.84 |
| 1297987200000 | 6474.43 |
| 1298246400000 | 6435.32 |
| 1298332800000 | 6447.92 |
| 1298419200000 | 6394.49 |
| 1298505600000 | 6415.88 |
| 1298592000000 | 6476.24 |
| 1298851200000 | 6610.86 |
| 1298937600000 | 6590.32 |
| 1299024000000 | 6512.08 |
| 1299110400000 | 6556.75 |
| 1299196800000 | 6562.33 |
| 1299456000000 | 6583.38 |
| 1299542400000 | 6558.45 |
| 1299628800000 | 6608.91 |
| 1299715200000 | 6475.07 |
| 1299801600000 | 6405.71 |
| 1300060800000 | 6380.17 |
| 1300147200000 | 6202.86 |
| 1300233600000 | 6135.92 |
| 1300320000000 | 6291.27 |
| 1300406400000 | 6467.83 |
| 1300665600000 | 6559.28 |
| 1300752000000 | 6541.09 |
| 1300838400000 | 6542.06 |
| 1300924800000 | 6658.78 |
| 1301011200000 | 6638.23 |
| 1301270400000 | 6649.17 |
| 1301356800000 | 6642.1 |
| 1301443200000 | 6711.92 |
| 1301529600000 | 6732.05 |
| 1301616000000 | 6784.02 |
| 1301875200000 | 6841.29 |
| 1301961600000 | 6845.57 |
| 1302048000000 | 6944.11 |
| 1302134400000 | 6874.31 |
| 1302220800000 | 7006.54 |
| 1302480000000 | 6985.84 |
| 1302566400000 | 6843.88 |
| 1302652800000 | 6907.95 |
| 1302739200000 | 6857.1 |
| 1302825600000 | 6841.96 |
| 1303084800000 | 6614.21 |
| 1303171200000 | 6732.89 |
| 1303257600000 | 6991.68 |
| 1303344000000 | 7041.11 |
| 1303430400000 | 7041.11 |
| 1303689600000 | 7038.36 |
| 1303776000000 | 7095.03 |
| 1303862400000 | 7112.73 |
| 1303948800000 | 7227.17 |
| 1304035200000 | 7271.76 |
| 1304294400000 | 7334.67 |
| 1304380800000 | 7212.81 |
| 1304467200000 | 7128.74 |
| 1304553600000 | 6974.39 |
| 1304640000000 | 7005.8 |
| 1304899200000 | 6905.09 |
| 1304985600000 | 7011.79 |
| 1305072000000 | 7004.63 |
| 1305158400000 | 6895.59 |
| 1305244800000 | 6904.48 |
| 1305504000000 | 6950.35 |
| 1305590400000 | 6830.18 |
| 1305676800000 | 6891.66 |
| 1305763200000 | 6957.15 |
| 1305849600000 | 6900.67 |
| 1306108800000 | 6682.09 |
| 1306195200000 | 6723.03 |
| 1306281600000 | 6787.22 |
| 1306368000000 | 6746.25 |
| 1306454400000 | 6889.84 |
| 1306713600000 | 6893.2 |
| 1306800000000 | 6922.38 |
| 1306886400000 | 6943.02 |
| 1306972800000 | 6916.86 |
| 1307059200000 | 6866.46 |
| 1307318400000 | 6834.7 |
| 1307404800000 | 6839.41 |
| 1307491200000 | 6642.57 |
| 1307577600000 | 6661.67 |
| 1307664000000 | 6491.27 |
| 1307923200000 | 6479.68 |
| 1308009600000 | 6583.37 |
| 1308096000000 | 6369.65 |
| 1308182400000 | 6216.03 |
| 1308268800000 | 6313.92 |
| 1308528000000 | 6212.9 |
| 1308614400000 | 6391.96 |
| 1308700800000 | 6343.29 |
| 1308787200000 | 6087.52 |
| 1308873600000 | 6106.39 |
| 1309132800000 | 6195.82 |
| 1309219200000 | 6241.11 |
| 1309305600000 | 6450.8 |
| 1309392000000 | 6596.67 |
| 1309478400000 | 6644.7 |
| 1309737600000 | 6701.14 |
| 1309824000000 | 6694.81 |
| 1309910400000 | 6563.51 |
| 1309996800000 | 6682.79 |
| 1310083200000 | 6513.47 |
| 1310342400000 | 6270.25 |
| 1310428800000 | 6216.42 |
| 1310515200000 | 6368.71 |
| 1310601600000 | 6257.59 |
| 1310688000000 | 6205.33 |
| 1310947200000 | 6022.65 |
| 1311033600000 | 6208.35 |
| 1311120000000 | 6318.47 |
| 1311206400000 | 6412.96 |
| 1311292800000 | 6429.86 |
| 1311552000000 | 6391.66 |
| 1311638400000 | 6419.63 |
| 1311724800000 | 6313.82 |
| 1311811200000 | 6280.04 |
| 1311897600000 | 6270.5 |
| 1312156800000 | 6071.88 |
| 1312243200000 | 5949.4 |
| 1312329600000 | 5786.76 |
| 1312416000000 | 5475.28 |
| 1312502400000 | 5442.66 |
| 1312761600000 | 5191.11 |
| 1312848000000 | 5318.53 |
| 1312934400000 | 5155.25 |
| 1313020800000 | 5356.79 |
| 1313107200000 | 5470.68 |
| 1313366400000 | 5642.45 |
| 1313452800000 | 5596.59 |
| 1313539200000 | 5645.77 |
| 1313625600000 | 5212.62 |
| 1313712000000 | 5203.58 |
| 1313971200000 | 5217.75 |
| 1314057600000 | 5262.59 |
| 1314144000000 | 5364.29 |
| 1314230400000 | 5269.87 |
| 1314316800000 | 5282.27 |
| 1314576000000 | 5495.58 |
| 1314662400000 | 5461.98 |
| 1314748800000 | 5643.1 |
| 1314835200000 | 5640.05 |
| 1314921600000 | 5451.84 |
| 1315180800000 | 5173.05 |
| 1315267200000 | 5184.95 |
| 1315353600000 | 5391.24 |
| 1315440000000 | 5424.35 |
| 1315526400000 | 5139.49 |
| 1315785600000 | 4905.52 |
| 1315872000000 | 4949.79 |
| 1315958400000 | 4986.85 |
| 1316044800000 | 5240.48 |
| 1316131200000 | 5229.76 |
| 1316390400000 | 5003.33 |
| 1316476800000 | 5189.33 |
| 1316563200000 | 5097.33 |
| 1316649600000 | 4720.45 |
| 1316736000000 | 4730.47 |
| 1316995200000 | 4767 |
| 1317081600000 | 5115.8 |
| 1317168000000 | 4983.73 |
| 1317254400000 | 5093.63 |
| 1317340800000 | 4915.65 |
| 1317600000000 | 4831.78 |
| 1317686400000 | 4640.62 |
| 1317772800000 | 4814.68 |
| 1317859200000 | 4951.15 |
| 1317945600000 | 5002.95 |
| 1318204800000 | 5231.44 |
| 1318291200000 | 5198.43 |
| 1318377600000 | 5362.2 |
| 1318464000000 | 5209.84 |
| 1318550400000 | 5362.45 |
| 1318809600000 | 5223.97 |
| 1318896000000 | 5226.01 |
| 1318982400000 | 5249.87 |
| 1319068800000 | 5179.79 |
| 1319155200000 | 5409.47 |
| 1319414400000 | 5490.69 |
| 1319500800000 | 5488.75 |
| 1319587200000 | 5509.68 |
| 1319673600000 | 5941.42 |
| 1319760000000 | 5924.21 |
| 1320019200000 | 5622.22 |
| 1320105600000 | 5267.87 |
| 1320192000000 | 5391.66 |
| 1320278400000 | 5512.35 |
| 1320364800000 | 5495.74 |
| 1320624000000 | 5474.65 |
| 1320710400000 | 5523.32 |
| 1320796800000 | 5315.78 |
| 1320883200000 | 5287.13 |
| 1320969600000 | 5500.34 |
| 1321228800000 | 5401.02 |
| 1321315200000 | 5334.52 |
| 1321401600000 | 5340.6 |
| 1321488000000 | 5255.31 |
| 1321574400000 | 5216.01 |
| 1321833600000 | 5014.22 |
| 1321920000000 | 4978.99 |
| 1322006400000 | 4833.44 |
| 1322092800000 | 4798.64 |
| 1322179200000 | 4800.57 |
| 1322438400000 | 5033.7 |
| 1322524800000 | 5068.05 |
| 1322611200000 | 5377.7 |
| 1322697600000 | 5300.04 |
| 1322784000000 | 5341.39 |
| 1323043200000 | 5418.39 |
| 1323129600000 | 5357.94 |
| 1323216000000 | 5341.93 |
| 1323302400000 | 5189.01 |
| 1323388800000 | 5256.81 |
| 1323648000000 | 5067.98 |
| 1323734400000 | 5054.79 |
| 1323820800000 | 4895.36 |
| 1323907200000 | 4966.69 |
| 1323993600000 | 4964.17 |
| 1324252800000 | 4954.29 |
| 1324339200000 | 5124.95 |
| 1324425600000 | 5079.42 |
| 1324512000000 | 5136.87 |
| 1324598400000 | 5176.37 |
| 1324857600000 | 5176.37 |
| 1324944000000 | 5182.52 |
| 1325030400000 | 5103.24 |
| 1325116800000 | 5142.89 |
| 1325203200000 | 5236.09 |
| 1325462400000 | 5321.32 |
| 1325548800000 | 5432.56 |
| 1325635200000 | 5313.83 |
| 1325721600000 | 5294.97 |
| 1325808000000 | 5269.49 |
| 1326067200000 | 5257.69 |
| 1326153600000 | 5368.84 |
| 1326240000000 | 5292.68 |
| 1326326400000 | 5337.91 |
| 1326412800000 | 5241.62 |
| 1326672000000 | 5302.89 |
| 1326758400000 | 5399.27 |
| 1326844800000 | 5452.1 |
| 1326931200000 | 5548.18 |
| 1327017600000 | 5526.6 |
| 1327276800000 | 5619.99 |
| 1327363200000 | 5521.04 |
| 1327449600000 | 5462.33 |
| 1327536000000 | 5642.03 |
| 1327622400000 | 5577.45 |
| 1327881600000 | 5508.69 |
| 1327968000000 | 5539.4 |
| 1328054400000 | 5737.41 |
| 1328140800000 | 5746.9 |
| 1328227200000 | 5838.53 |
| 1328486400000 | 5799.21 |
| 1328572800000 | 5886.72 |
| 1328659200000 | 5922.16 |
| 1328745600000 | 5963.58 |
| 1328832000000 | 5874.48 |
| 1329091200000 | 5941.68 |
| 1329177600000 | 5892.86 |
| 1329264000000 | 5960.05 |
| 1329350400000 | 5952.63 |
| 1329436800000 | 6057.12 |
| 1329696000000 | 6206.24 |
| 1329782400000 | 6174.67 |
| 1329868800000 | 6117.91 |
| 1329955200000 | 6148.68 |
| 1330041600000 | 6274.15 |
| 1330300800000 | 6179.4 |
| 1330387200000 | 6245.22 |
| 1330473600000 | 6230.03 |
| 1330560000000 | 6210.92 |
| 1330646400000 | 6158.56 |
| 1330905600000 | 6124.96 |
| 1330992000000 | 5835.55 |
| 1331078400000 | 5878.76 |
| 1331164800000 | 6083.64 |
| 1331251200000 | 6025.26 |
| 1331510400000 | 6012.39 |
| 1331596800000 | 6105.35 |
| 1331683200000 | 6059.18 |
| 1331769600000 | 6112.84 |
| 1331856000000 | 6194.12 |
| 1332115200000 | 6229.71 |
| 1332201600000 | 6110.19 |
| 1332288000000 | 6046.39 |
| 1332374400000 | 5970.08 |
| 1332460800000 | 6044.71 |
| 1332720000000 | 6180.1 |
| 1332806400000 | 6118.03 |
| 1332892800000 | 6083.66 |
| 1332979200000 | 5953.77 |
| 1333065600000 | 6090.42 |
| 1333324800000 | 6194.52 |
| 1333411200000 | 6191.71 |
| 1333497600000 | 5904.73 |
| 1333584000000 | 5875.79 |
| 1333670400000 | 5875.79 |
| 1333929600000 | 5851.28 |
| 1334016000000 | 5727.51 |
| 1334102400000 | 5763.39 |
| 1334188800000 | 5883.52 |
| 1334275200000 | 5761.79 |
| 1334534400000 | 5793.78 |
| 1334620800000 | 5938.48 |
| 1334707200000 | 5867.37 |
| 1334793600000 | 5904.23 |
| 1334880000000 | 5954.77 |
| 1335139200000 | 5694.91 |
| 1335225600000 | 5825.66 |
| 1335312000000 | 5908.21 |
| 1335398400000 | 5915.66 |
| 1335484800000 | 5980.03 |
| 1335744000000 | 5997.55 |
| 1335830400000 | 5996.8 |
| 1335916800000 | 5932.92 |
| 1336003200000 | 5979.38 |
| 1336089600000 | 5842.68 |
| 1336348800000 | 5816.08 |
| 1336435200000 | 5715.95 |
| 1336521600000 | 5682.14 |
| 1336608000000 | 5719.1 |
| 1336694400000 | 5739.32 |
| 1336953600000 | 5518.48 |
| 1337040000000 | 5441.2 |
| 1337126400000 | 5392.95 |
| 1337212800000 | 5363.39 |
| 1337299200000 | 5234.36 |
| 1337558400000 | 5360.13 |
| 1337644800000 | 5483.38 |
| 1337731200000 | 5255.52 |
| 1337817600000 | 5315.01 |
| 1337904000000 | 5299.49 |
| 1338163200000 | 5315.87 |
| 1338249600000 | 5363.66 |
| 1338336000000 | 5216.5 |
| 1338422400000 | 5131.33 |
| 1338508800000 | 5011.09 |
| 1338768000000 | 5012.7 |
| 1338854400000 | 5031.34 |
| 1338940800000 | 5110.12 |
| 1339027200000 | 5255.93 |
| 1339113600000 | 5197.46 |
| 1339372800000 | 5259.57 |
| 1339459200000 | 5272.26 |
| 1339545600000 | 5263.98 |
| 1339632000000 | 5236.94 |
| 1339718400000 | 5311.51 |
| 1339977600000 | 5296 |
| 1340064000000 | 5444.87 |
| 1340150400000 | 5512.87 |
| 1340236800000 | 5425.63 |
| 1340323200000 | 5387.01 |
| 1340582400000 | 5232.11 |
| 1340668800000 | 5206.94 |
| 1340755200000 | 5286.58 |
| 1340841600000 | 5241.01 |
| 1340928000000 | 5559.44 |
| 1341187200000 | 5574.72 |
| 1341273600000 | 5672.89 |
| 1341360000000 | 5641.02 |
| 1341446400000 | 5590.53 |
| 1341532800000 | 5481.66 |
| 1341792000000 | 5463.84 |
| 1341878400000 | 5531.58 |
| 1341964800000 | 5505.52 |
| 1342051200000 | 5421.52 |
| 1342137600000 | 5512.78 |
| 1342396800000 | 5534.74 |
| 1342483200000 | 5503.61 |
| 1342569600000 | 5585.36 |
| 1342656000000 | 5675.13 |
| 1342742400000 | 5612.92 |
| 1343001600000 | 5478.8 |
| 1343088000000 | 5479.9 |
| 1343174400000 | 5523.41 |
| 1343260800000 | 5708.76 |
| 1343347200000 | 5805.7 |
| 1343606400000 | 5848.11 |
| 1343692800000 | 5865.32 |
| 1343779200000 | 5865.98 |
| 1343865600000 | 5760.93 |
| 1343952000000 | 5960.37 |
| 1344211200000 | 5993.96 |
| 1344297600000 | 6026.33 |
| 1344384000000 | 6030.78 |
| 1344470400000 | 6067.48 |
| 1344556800000 | 6066.81 |
| 1344816000000 | 6033.61 |
| 1344902400000 | 6048.68 |
| 1344988800000 | 6040.02 |
| 1345075200000 | 6061.62 |
| 1345161600000 | 6095.75 |
| 1345420800000 | 6092.1 |
| 1345507200000 | 6147.22 |
| 1345593600000 | 6039.61 |
| 1345680000000 | 6068.11 |
| 1345766400000 | 6061.34 |
| 1346025600000 | 6114.48 |
| 1346112000000 | 6019.5 |
| 1346198400000 | 5981.9 |
| 1346284800000 | 5926.99 |
| 1346371200000 | 6015.57 |
| 1346630400000 | 6022.73 |
| 1346716800000 | 5937.28 |
| 1346803200000 | 5935.79 |
| 1346889600000 | 6027.81 |
| 1346976000000 | 6185.7 |
| 1347235200000 | 6159.85 |
| 1347321600000 | 6208.61 |
| 1347408000000 | 6251.11 |
| 1347494400000 | 6220.44 |
| 1347580800000 | 6462.45 |
| 1347840000000 | 6412.15 |
| 1347926400000 | 6348.95 |
| 1348012800000 | 6403.95 |
| 1348099200000 | 6349.9 |
| 1348185600000 | 6375.27 |
| 1348444800000 | 6330.61 |
| 1348531200000 | 6410.59 |
| 1348617600000 | 6218.2 |
| 1348704000000 | 6267.95 |
| 1348790400000 | 6208.82 |
| 1349049600000 | 6297.79 |
| 1349136000000 | 6282.74 |
| 1349222400000 | 6195.8 |
| 1349308800000 | 6267.49 |
| 1349395200000 | 6367.91 |
| 1349654400000 | 6262.21 |
| 1349740800000 | 6205.02 |
| 1349827200000 | 6137.37 |
| 1349913600000 | 6168.49 |
| 1350000000000 | 6131.92 |
| 1350259200000 | 6167.67 |
| 1350345600000 | 6263.67 |
| 1350432000000 | 6318.59 |
| 1350518400000 | 6374.91 |
| 1350604800000 | 6284.28 |
| 1350864000000 | 6289.98 |
| 1350950400000 | 6114 |
| 1351036800000 | 6118.78 |
| 1351123200000 | 6141.48 |
| 1351209600000 | 6103.85 |
| 1351468800000 | 6111.53 |
| 1351555200000 | 6173.09 |
| 1351641600000 | 6137.24 |
| 1351728000000 | 6174.52 |
| 1351814400000 | 6184.61 |
| 1352073600000 | 6139.11 |
| 1352160000000 | 6121.38 |
| 1352246400000 | 6048.33 |
| 1352332800000 | 6029 |
| 1352419200000 | 6045.06 |
| 1352678400000 | 6030.79 |
| 1352764800000 | 6006.58 |
| 1352851200000 | 6009.09 |
| 1352937600000 | 5965.01 |
| 1353024000000 | 5873.17 |
| 1353283200000 | 6064.73 |
| 1353369600000 | 6068.4 |
| 1353456000000 | 6095.87 |
| 1353542400000 | 6183.32 |
| 1353628800000 | 6277.29 |
| 1353888000000 | 6257.09 |
| 1353974400000 | 6216.55 |
| 1354060800000 | 6181.78 |
| 1354147200000 | 6281.15 |
| 1354233600000 | 6295.92 |
| 1354492800000 | 6352.36 |
| 1354579200000 | 6358.27 |
| 1354665600000 | 6378.08 |
| 1354752000000 | 6386.85 |
| 1354838400000 | 6373.56 |
| 1355097600000 | 6376.06 |
| 1355184000000 | 6457.23 |
| 1355270400000 | 6441.39 |
| 1355356800000 | 6386.59 |
| 1355443200000 | 6399.55 |
| 1355702400000 | 6424.11 |
| 1355788800000 | 6484.67 |
| 1355875200000 | 6549.15 |
| 1355961600000 | 6549.7 |
| 1356048000000 | 6527.23 |
| 1356307200000 | 6518.89 |
| 1356393600000 | 6518.89 |
| 1356480000000 | 6537.28 |
| 1356566400000 | 6546.35 |
| 1356652800000 | 6508.8 |
| 1356912000000 | 6509.61 |
| 1357084800000 | 6709.75 |
| 1357171200000 | 6670.4 |
| 1357257600000 | 6688.66 |
| 1357516800000 | 6698.46 |
| 1357603200000 | 6644.52 |
| 1357689600000 | 6644.71 |
| 1357776000000 | 6744.92 |
| 1357862400000 | 6816.67 |
| 1358121600000 | 6833.35 |
| 1358208000000 | 6799.93 |
| 1358294400000 | 6818.56 |
| 1358380800000 | 6876.82 |
| 1358467200000 | 6819.59 |
| 1358726400000 | 6885.21 |
| 1358812800000 | 6869.26 |
| 1358899200000 | 6888.35 |
| 1358985600000 | 6943.33 |
| 1359072000000 | 7037.75 |
| 1359331200000 | 7046.29 |
| 1359417600000 | 7083.87 |
| 1359504000000 | 7174.86 |
| 1359590400000 | 7121.4 |
| 1359676800000 | 7288.54 |
| 1359936000000 | 7181.44 |
| 1360022400000 | 7220.58 |
| 1360108800000 | 7216.65 |
| 1360195200000 | 7128.77 |
| 1360281600000 | 7201.58 |
| 1360540800000 | 7065.36 |
| 1360627200000 | 7141.76 |
| 1360713600000 | 7216.39 |
| 1360800000000 | 7181.91 |
| 1360886400000 | 7183.34 |
| 1361145600000 | 7160.24 |
| 1361232000000 | 7230.9 |
| 1361318400000 | 7286.08 |
| 1361404800000 | 7091.06 |
| 1361491200000 | 7117.92 |
| 1361750400000 | 7146.49 |
| 1361836800000 | 7002.39 |
| 1361923200000 | 7072.12 |
| 1362009600000 | 7087.09 |
| 1362096000000 | 7060.89 |
| 1362355200000 | 7124.47 |
| 1362441600000 | 7248.57 |
| 1362528000000 | 7187.92 |
| 1362614400000 | 7221.53 |
| 1362700800000 | 7191.08 |
| 1362960000000 | 7213.34 |
| 1363046400000 | 7212.01 |
| 1363132800000 | 7157.09 |
| 1363219200000 | 7187.08 |
| 1363305600000 | 7226.73 |
| 1363564800000 | 7114.79 |
| 1363651200000 | 7028.04 |
| 1363737600000 | 7047.77 |
| 1363824000000 | 6997.88 |
| 1363910400000 | 7038.07 |
| 1364169600000 | 6978.86 |
| 1364256000000 | 6993.6 |
| 1364342400000 | 6946.26 |
| 1364428800000 | 6990.94 |
| 1364515200000 | 6990.94 |
| 1364774400000 | 6991.7 |
| 1364860800000 | 7070.11 |
| 1364947200000 | 7056.74 |
| 1365033600000 | 6925.58 |
| 1365120000000 | 6938.79 |
| 1365379200000 | 6955.92 |
| 1365465600000 | 7017.78 |
| 1365552000000 | 7143.6 |
| 1365638400000 | 7221.96 |
| 1365724800000 | 7129.92 |
| 1365984000000 | 7062.08 |
| 1366070400000 | 7023.89 |
| 1366156800000 | 6831.18 |
| 1366243200000 | 6811.3 |
| 1366329600000 | 6822.43 |
| 1366588800000 | 6789.13 |
| 1366675200000 | 6892.08 |
| 1366761600000 | 6953.01 |
| 1366848000000 | 7073.45 |
| 1366934400000 | 7113.53 |
| 1367193600000 | 7164.79 |
| 1367280000000 | 7253.02 |
| 1367366400000 | 7245.35 |
| 1367452800000 | 7148.57 |
| 1367539200000 | 7227.99 |
| 1367798400000 | 7221.8 |
| 1367884800000 | 7253.99 |
| 1367971200000 | 7377.18 |
| 1368057600000 | 7342.79 |
| 1368144000000 | 7297.41 |
| 1368403200000 | 7309.86 |
| 1368489600000 | 7302.42 |
| 1368576000000 | 7280.53 |
| 1368662400000 | 7311 |
| 1368748800000 | 7274.74 |
| 1369008000000 | 7313.36 |
| 1369094400000 | 7355.41 |
| 1369180800000 | 7394.08 |
| 1369267200000 | 7198.81 |
| 1369353600000 | 7195.96 |
| 1369612800000 | 7266.4 |
| 1369699200000 | 7293 |
| 1369785600000 | 7226.29 |
| 1369872000000 | 7296.97 |
| 1369958400000 | 7148.22 |
| 1370217600000 | 7183.52 |
| 1370304000000 | 7203.38 |
| 1370390400000 | 7084.81 |
| 1370476800000 | 7089.57 |
| 1370563200000 | 7123.94 |
| 1370822400000 | 7108.01 |
| 1370908800000 | 7063.59 |
| 1370995200000 | 7112.3 |
| 1371081600000 | 7084.92 |
| 1371168000000 | 7178.2 |
| 1371427200000 | 7184.95 |
| 1371513600000 | 7197.7 |
| 1371600000000 | 7159.74 |
| 1371686400000 | 6792.89 |
| 1371772800000 | 6728.86 |
| 1372032000000 | 6481.4 |
| 1372118400000 | 6609.37 |
| 1372204800000 | 6691.92 |
| 1372291200000 | 6745.32 |
| 1372377600000 | 6680.14 |
| 1372636800000 | 6824.36 |
| 1372723200000 | 6814.06 |
| 1372809600000 | 6738.12 |
| 1372896000000 | 6873.04 |
| 1372982400000 | 6743.84 |
| 1373241600000 | 6859.7 |
| 1373328000000 | 6876.78 |
| 1373414400000 | 6950.42 |
| 1373500800000 | 7100.98 |
| 1373587200000 | 7091.24 |
| 1373846400000 | 7092.18 |
| 1373932800000 | 7157.49 |
| 1374019200000 | 7168.48 |
| 1374105600000 | 7153.59 |
| 1374192000000 | 7201.32 |
| 1374451200000 | 7217.07 |
| 1374537600000 | 7278.5 |
| 1374624000000 | 7326.51 |
| 1374710400000 | 7303.62 |
| 1374796800000 | 7305.95 |
| 1375056000000 | 7296.69 |
| 1375142400000 | 7279.95 |
| 1375228800000 | 7288.6 |
| 1375315200000 | 7352.74 |
| 1375401600000 | 7363.62 |
| 1375660800000 | 7367.81 |
| 1375747200000 | 7366.71 |
| 1375833600000 | 7363.61 |
| 1375920000000 | 7470.83 |
| 1376006400000 | 7505 |
| 1376265600000 | 7480.06 |
| 1376352000000 | 7493.16 |
| 1376438400000 | 7553.13 |
| 1376524800000 | 7438.03 |
| 1376611200000 | 7548.97 |
| 1376870400000 | 7554.59 |
| 1376956800000 | 7528.3 |
| 1377043200000 | 7361.5 |
| 1377129600000 | 7438.08 |
| 1377216000000 | 7497.05 |
| 1377475200000 | 7487.53 |
| 1377561600000 | 7399.13 |
| 1377648000000 | 7346.74 |
| 1377734400000 | 7302.65 |
| 1377820800000 | 7196.59 |
| 1378080000000 | 7329.83 |
| 1378166400000 | 7386.98 |
| 1378252800000 | 7417.97 |
| 1378339200000 | 7367.55 |
| 1378425600000 | 7409.58 |
| 1378684800000 | 7508.76 |
| 1378771200000 | 7643.06 |
| 1378857600000 | 7706.9 |
| 1378944000000 | 7702.64 |
| 1379030400000 | 7650.29 |
| 1379289600000 | 7778.17 |
| 1379376000000 | 7775.98 |
| 1379462400000 | 7801.33 |
| 1379548800000 | 8009.38 |
| 1379635200000 | 7955.98 |
| 1379894400000 | 7863.55 |
| 1379980800000 | 7873.19 |
| 1380067200000 | 7774.64 |
| 1380153600000 | 7807.21 |
| 1380240000000 | 7806.79 |
| 1380499200000 | 7730.57 |
| 1380585600000 | 7813.22 |
| 1380672000000 | 7787.45 |
| 1380758400000 | 7814.7 |
| 1380844800000 | 7749.2 |
| 1381104000000 | 7698.47 |
| 1381190400000 | 7686.98 |
| 1381276800000 | 7585.7 |
| 1381363200000 | 7709.08 |
| 1381449600000 | 7766.41 |
| 1381708800000 | 7761.25 |
| 1381795200000 | 7768 |
| 1381881600000 | 7791.06 |
| 1381968000000 | 7917.11 |
| 1382054400000 | 8005.88 |
| 1382313600000 | 8045.99 |
| 1382400000000 | 8149.34 |
| 1382486400000 | 8093.94 |
| 1382572800000 | 8156.26 |
| 1382659200000 | 8144.99 |
| 1382918400000 | 8102.27 |
| 1383004800000 | 8130.69 |
| 1383091200000 | 8154.54 |
| 1383177600000 | 7938.71 |
| 1383264000000 | 7877.63 |
| 1383523200000 | 7941.28 |
| 1383609600000 | 7877.39 |
| 1383696000000 | 7995.04 |
| 1383782400000 | 7925.11 |
| 1383868800000 | 7835.9 |
| 1384128000000 | 7923.31 |
| 1384214400000 | 7811.56 |
| 1384300800000 | 7762.18 |
| 1384387200000 | 7872.82 |
| 1384473600000 | 7935.11 |
| 1384732800000 | 8045.52 |
| 1384819200000 | 7983.33 |
| 1384905600000 | 7950.54 |
| 1384992000000 | 7915.5 |
| 1385078400000 | 7995.28 |
| 1385337600000 | 8011.78 |
| 1385424000000 | 8000.98 |
| 1385510400000 | 8039.27 |
| 1385596800000 | 8110.6 |
| 1385683200000 | 8081.11 |
| 1385942400000 | 8041.76 |
| 1386028800000 | 7951.46 |
| 1386115200000 | 7908.43 |
| 1386201600000 | 7900.78 |
| 1386288000000 | 7904.47 |
| 1386547200000 | 7955.13 |
| 1386633600000 | 7909.07 |
| 1386720000000 | 7877.64 |
| 1386806400000 | 7751.54 |
| 1386892800000 | 7743.06 |
| 1387152000000 | 7812.98 |
| 1387238400000 | 7779.7 |
| 1387324800000 | 7865.13 |
| 1387411200000 | 7935.83 |
| 1387497600000 | 8014.34 |
| 1387756800000 | 8091.81 |
| 1387843200000 | 8066.39 |
| 1387929600000 | 8066.39 |
| 1388016000000 | 8087.29 |
| 1388102400000 | 8236.77 |
| 1388361600000 | 8295.61 |
| 1388448000000 | 8292.33 |
| 1388620800000 | 8182.29 |
| 1388707200000 | 8184.85 |
| 1388966400000 | 8182.32 |
| 1389052800000 | 8219.34 |
| 1389139200000 | 8200.84 |
| 1389225600000 | 8205.86 |
| 1389312000000 | 8325.52 |
| 1389571200000 | 8336.58 |
| 1389657600000 | 8362.49 |
| 1389744000000 | 8393.79 |
| 1389830400000 | 8402.9 |
| 1389916800000 | 8410.16 |
| 1390176000000 | 8400.09 |
| 1390262400000 | 8400.96 |
| 1390348800000 | 8427.22 |
| 1390435200000 | 8383.59 |
| 1390521600000 | 8246.18 |
| 1390780800000 | 8193.72 |
| 1390867200000 | 8199.21 |
| 1390953600000 | 8105.55 |
| 1391040000000 | 8061.6 |
| 1391126400000 | 8033.9 |
| 1391385600000 | 7988.99 |
| 1391472000000 | 7952.61 |
| 1391558400000 | 8041.09 |
| 1391644800000 | 8220.26 |
| 1391731200000 | 8308.62 |
| 1391990400000 | 8370.05 |
| 1392076800000 | 8497.64 |
| 1392163200000 | 8438.26 |
| 1392249600000 | 8445.44 |
| 1392336000000 | 8493.05 |
| 1392595200000 | 8526.11 |
| 1392681600000 | 8482.3 |
| 1392768000000 | 8533.44 |
| 1392854400000 | 8493.19 |
| 1392940800000 | 8566.91 |
| 1393200000000 | 8706.24 |
| 1393286400000 | 8773.67 |
| 1393372800000 | 8712.95 |
| 1393459200000 | 8694.15 |
| 1393545600000 | 8841.35 |
| 1393804800000 | 8611.68 |
| 1393891200000 | 8777.78 |
| 1393977600000 | 8808.23 |
| 1394064000000 | 8873.3 |
| 1394150400000 | 8818.65 |
| 1394409600000 | 8797.4 |
| 1394496000000 | 8816.38 |
| 1394582400000 | 8708.32 |
| 1394668800000 | 8672.87 |
| 1394755200000 | 8579.94 |
| 1395014400000 | 8703.4 |
| 1395100800000 | 8778.43 |
| 1395187200000 | 8748.94 |
| 1395273600000 | 8644.71 |
| 1395360000000 | 8650.18 |
| 1395619200000 | 8587.21 |
| 1395705600000 | 8663.09 |
| 1395792000000 | 8697.08 |
| 1395878400000 | 8665.7 |
| 1395964800000 | 8707.94 |
| 1396224000000 | 8823.9 |
| 1396310400000 | 8908.82 |
| 1396396800000 | 8909.66 |
| 1396483200000 | 8848.56 |
| 1396569600000 | 8847.31 |
| 1396828800000 | 8748.99 |
| 1396915200000 | 8786.05 |
| 1397001600000 | 8851.38 |
| 1397088000000 | 8773.12 |
| 1397174400000 | 8678.8 |
| 1397433600000 | 8648.85 |
| 1397520000000 | 8565.22 |
| 1397606400000 | 8643.55 |
| 1397692800000 | 8662.54 |
| 1397779200000 | 8662.54 |
| 1398038400000 | 8636.28 |
| 1398124800000 | 8825.31 |
| 1398211200000 | 8759.31 |
| 1398297600000 | 8785.71 |
| 1398384000000 | 8745.46 |
| 1398643200000 | 8760.53 |
| 1398729600000 | 8869.42 |
| 1398816000000 | 8929.59 |
| 1398902400000 | 8928.61 |
| 1398988800000 | 8904.09 |
| 1399248000000 | 8865.63 |
| 1399334400000 | 8897.5 |
| 1399420800000 | 8876.78 |
| 1399507200000 | 8957.54 |
| 1399593600000 | 8877.6 |
| 1399852800000 | 8957.94 |
| 1399939200000 | 8994.47 |
| 1400025600000 | 8997.24 |
| 1400112000000 | 8994 |
| 1400198400000 | 8966.39 |
| 1400457600000 | 8961.74 |
| 1400544000000 | 8977.79 |
| 1400630400000 | 9030.03 |
| 1400716800000 | 9054.14 |
| 1400803200000 | 9018.13 |
| 1401062400000 | 9077.24 |
| 1401148800000 | 9072.03 |
| 1401235200000 | 9033.74 |
| 1401321600000 | 9050.42 |
| 1401408000000 | 9062.36 |
| 1401667200000 | 9052.08 |
| 1401753600000 | 9044.84 |
| 1401840000000 | 9088.03 |
| 1401926400000 | 9063.39 |
| 1402012800000 | 9149.45 |
| 1402272000000 | 9149.32 |
| 1402358400000 | 9164.06 |
| 1402444800000 | 9129.08 |
| 1402531200000 | 9173.48 |
| 1402617600000 | 9154.2 |
| 1402876800000 | 9167.8 |
| 1402963200000 | 9135.22 |
| 1403049600000 | 9138.32 |
| 1403136000000 | 9158.25 |
| 1403222400000 | 9095.86 |
| 1403481600000 | 9160.21 |
| 1403568000000 | 9122.37 |
| 1403654400000 | 9001.13 |
| 1403740800000 | 8959.36 |
| 1403827200000 | 9011.34 |
| 1404086400000 | 9036.03 |
| 1404172800000 | 9068.54 |
| 1404259200000 | 9087.16 |
| 1404345600000 | 9100.44 |
| 1404432000000 | 9026.67 |
| 1404691200000 | 9006.85 |
| 1404777600000 | 8895.47 |
| 1404864000000 | 8925.46 |
| 1404950400000 | 8812.07 |
| 1405036800000 | 8821.52 |
| 1405296000000 | 8948.07 |
| 1405382400000 | 8876.07 |
| 1405468800000 | 8985.16 |
| 1405555200000 | 8921.27 |
| 1405641600000 | 8917.45 |
| 1405900800000 | 8901.05 |
| 1405987200000 | 8993.13 |
| 1406073600000 | 9012.79 |
| 1406160000000 | 9040.02 |
| 1406246400000 | 9033.79 |
| 1406505600000 | 8987.95 |
| 1406592000000 | 8981.51 |
| 1406678400000 | 8930.23 |
| 1406764800000 | 8823.37 |
| 1406851200000 | 8736.63 |
| 1407110400000 | 8734.2 |
| 1407196800000 | 8766.35 |
| 1407283200000 | 8633.02 |
| 1407369600000 | 8573.79 |
| 1407456000000 | 8536.76 |
| 1407715200000 | 8707.06 |
| 1407801600000 | 8648.98 |
| 1407888000000 | 8711.55 |
| 1407974400000 | 8710.35 |
| 1408060800000 | 8703.79 |
| 1408320000000 | 8788.76 |
| 1408406400000 | 8843.67 |
| 1408492800000 | 8835.02 |
| 1408579200000 | 8893.85 |
| 1408665600000 | 8826.9 |
| 1408924800000 | 8878.13 |
| 1409011200000 | 8903.66 |
| 1409097600000 | 8907.86 |
| 1409184000000 | 8803.57 |
| 1409270400000 | 8831.19 |
| 1409529600000 | 8798.21 |
| 1409616000000 | 8810.47 |
| 1409702400000 | 8863.04 |
| 1409788800000 | 8805.2 |
| 1409875200000 | 8718.93 |
| 1410134400000 | 8748.34 |
| 1410220800000 | 8686 |
| 1410307200000 | 8710.59 |
| 1410393600000 | 8687.06 |
| 1410480000000 | 8721.76 |
| 1410739200000 | 8752.99 |
| 1410825600000 | 8725.16 |
| 1410912000000 | 8812.17 |
| 1410998400000 | 8894.67 |
| 1411084800000 | 8871.97 |
| 1411344000000 | 8842.43 |
| 1411430400000 | 8776.24 |
| 1411516800000 | 8750.44 |
| 1411603200000 | 8641.03 |
| 1411689600000 | 8626.67 |
| 1411948800000 | 8599.79 |
| 1412035200000 | 8650.8 |
| 1412121600000 | 8546.83 |
| 1412208000000 | 8405.99 |
| 1412294400000 | 8393.42 |
| 1412553600000 | 8424.58 |
| 1412640000000 | 8292.06 |
| 1412726400000 | 8224.76 |
| 1412812800000 | 8188.62 |
| 1412899200000 | 7994.98 |
| 1413158400000 | 8017.97 |
| 1413244800000 | 8026.49 |
| 1413331200000 | 7841.97 |
| 1413417600000 | 7798.9 |
| 1413504000000 | 8067.39 |
| 1413763200000 | 8032.58 |
| 1413849600000 | 8196.71 |
| 1413936000000 | 8239.6 |
| 1414022400000 | 8334.84 |
| 1414108800000 | 8316.75 |
| 1414368000000 | 8303.55 |
| 1414454400000 | 8341.3 |
| 1414540800000 | 8406.64 |
| 1414627200000 | 8421.63 |
| 1414713600000 | 8431.99 |
| 1414972800000 | 8331.37 |
| 1415059200000 | 8299.87 |
| 1415145600000 | 8366.58 |
| 1415232000000 | 8339.81 |
| 1415318400000 | 8261.49 |
| 1415577600000 | 8329.57 |
| 1415664000000 | 8359.39 |
| 1415750400000 | 8296.24 |
| 1415836800000 | 8326.6 |
| 1415923200000 | 8303.97 |
| 1416182400000 | 8297.63 |
| 1416268800000 | 8429.76 |
| 1416355200000 | 8407.07 |
| 1416441600000 | 8393.46 |
| 1416528000000 | 8458.94 |
| 1416787200000 | 8533.24 |
| 1416873600000 | 8578.54 |
| 1416960000000 | 8568.75 |
| 1417046400000 | 8515.81 |
| 1417132800000 | 8428.85 |
| 1417392000000 | 8417.14 |
| 1417478400000 | 8383.2 |
| 1417564800000 | 8396.53 |
| 1417651200000 | 8362.27 |
| 1417737600000 | 8382.64 |
| 1417996800000 | 8335.18 |
| 1418083200000 | 8299.18 |
| 1418169600000 | 8274.15 |
| 1418256000000 | 8223.99 |
| 1418342400000 | 8080.54 |
| 1418601600000 | 7887.02 |
| 1418688000000 | 7908.68 |
| 1418774400000 | 7876.89 |
| 1418860800000 | 8057.43 |
| 1418947200000 | 8086.01 |
| 1419206400000 | 8097.69 |
| 1419292800000 | 8090 |
| 1419379200000 | 8073.41 |
| 1419465600000 | 8073.41 |
| 1419552000000 | 8049.93 |
| 1419811200000 | 8101.26 |
| 1419897600000 | 8054.85 |
| 1419984000000 | 7987.7 |
| 1420156800000 | 7960.61 |
| 1420416000000 | 7835.58 |
| 1420502400000 | 7820.22 |
| 1420588800000 | 7649.38 |
| 1420675200000 | 7797.01 |
| 1420761600000 | 7776.89 |
| 1421020800000 | 7772.36 |
| 1421107200000 | 7870.95 |
| 1421193600000 | 7758.86 |
| 1421280000000 | 7785.36 |
| 1421366400000 | 7805.04 |
| 1421625600000 | 7962.33 |
| 1421712000000 | 7961.64 |
| 1421798400000 | 8022.03 |
| 1421884800000 | 8079.24 |
| 1421971200000 | 8070.68 |
| 1422230400000 | 8142.36 |
| 1422316800000 | 8152.26 |
| 1422403200000 | 8205.05 |
| 1422489600000 | 8181.19 |
| 1422576000000 | 8161.4 |
| 1422835200000 | 8183.2 |
| 1422921600000 | 8340.35 |
| 1423008000000 | 8239.36 |
| 1423094400000 | 8273.23 |
| 1423180800000 | 8222.36 |
| 1423440000000 | 8160.51 |
| 1423526400000 | 8242.15 |
| 1423612800000 | 8129.58 |
| 1423699200000 | 8220.68 |
| 1423785600000 | 8358.38 |
| 1424044800000 | 8374.14 |
| 1424131200000 | 8380.21 |
| 1424217600000 | 8443.59 |
| 1424304000000 | 8495.75 |
| 1424390400000 | 8559.61 |
| 1424649600000 | 8583.3 |
| 1424736000000 | 8604.8 |
| 1424822400000 | 8665.52 |
| 1424908800000 | 8634.37 |
| 1424995200000 | 8684.56 |
| 1425254400000 | 8658.99 |
| 1425340800000 | 8594.69 |
| 1425427200000 | 8495.57 |
| 1425513600000 | 8555.39 |
| 1425600000000 | 8422.38 |
| 1425859200000 | 8394.07 |
| 1425945600000 | 8245.82 |
| 1426032000000 | 8252.12 |
| 1426118400000 | 8289.53 |
| 1426204800000 | 8262.69 |
| 1426464000000 | 8390.9 |
| 1426550400000 | 8312.4 |
| 1426636800000 | 8374.92 |
| 1426723200000 | 8455.71 |
| 1426809600000 | 8622.02 |
| 1427068800000 | 8703.79 |
| 1427155200000 | 8728.82 |
| 1427241600000 | 8725.59 |
| 1427328000000 | 8572.49 |
| 1427414400000 | 8661 |
| 1427673600000 | 8744.71 |
| 1427760000000 | 8609.55 |
| 1427846400000 | 8644.94 |
| 1427932800000 | 8731.01 |
| 1428019200000 | 8731.01 |
| 1428278400000 | 8857.58 |
| 1428364800000 | 8853.87 |
| 1428451200000 | 8798.26 |
| 1428537600000 | 8767.35 |
| 1428624000000 | 8832.66 |
| 1428883200000 | 8800.86 |
| 1428969600000 | 8868.5 |
| 1429056000000 | 8869.74 |
| 1429142400000 | 8902.56 |
| 1429228800000 | 8755.72 |
| 1429488000000 | 8820.56 |
| 1429574400000 | 8960.74 |
| 1429660800000 | 8914.97 |
| 1429747200000 | 8884.14 |
| 1429833600000 | 8953.83 |
| 1430092800000 | 9059.5 |
| 1430179200000 | 8926.6 |
| 1430265600000 | 8896.21 |
| 1430352000000 | 8872.69 |
| 1430438400000 | 8861.8 |
| 1430697600000 | 8906.76 |
| 1430784000000 | 8747.48 |
| 1430870400000 | 8840.37 |
| 1430956800000 | 8791.02 |
| 1431043200000 | 8959.53 |
| 1431302400000 | 8930.72 |
| 1431388800000 | 8869.35 |
| 1431475200000 | 9026.16 |
| 1431561600000 | 9020.87 |
| 1431648000000 | 9026.7 |
| 1431907200000 | 9040.99 |
| 1431993600000 | 8971.75 |
| 1432080000000 | 8999.8 |
| 1432166400000 | 9051.18 |
| 1432252800000 | 9009.4 |
| 1432512000000 | 9001.82 |
| 1432598400000 | 8851.69 |
| 1432684800000 | 8927.84 |
| 1432771200000 | 8909.12 |
| 1432857600000 | 8790.69 |
| 1433116800000 | 8778.4 |
| 1433203200000 | 8891.24 |
| 1433289600000 | 9031.91 |
| 1433376000000 | 8997.83 |
| 1433462400000 | 8752.17 |
| 1433721600000 | 8710.9 |
| 1433808000000 | 8720.32 |
| 1433894400000 | 8916.32 |
| 1433980800000 | 8892.98 |
| 1434067200000 | 8875.58 |
| 1434326400000 | 8694.83 |
| 1434412800000 | 8730.65 |
| 1434499200000 | 8660.07 |
| 1434585600000 | 8743.26 |
| 1434672000000 | 8704.87 |
| 1434931200000 | 8991.29 |
| 1435017600000 | 8899.53 |
| 1435104000000 | 8855.76 |
| 1435190400000 | 8841.35 |
| 1435276800000 | 8799.91 |
| 1435536000000 | 8598.12 |
| 1435622400000 | 8499.86 |
| 1435708800000 | 8603.85 |
| 1435795200000 | 8494.37 |
| 1435881600000 | 8436.79 |
| 1436140800000 | 8319.71 |
| 1436227200000 | 8107.68 |
| 1436313600000 | 8217.91 |
| 1436400000000 | 8378.8 |
| 1436486400000 | 8682.49 |
| 1436745600000 | 8716.32 |
| 1436832000000 | 8704.83 |
| 1436918400000 | 8672.16 |
| 1437004800000 | 8787.6 |
| 1437091200000 | 8714.81 |
| 1437350400000 | 8815.97 |
| 1437436800000 | 8773.28 |
| 1437523200000 | 8655.28 |
| 1437609600000 | 8682.48 |
| 1437696000000 | 8642.79 |
| 1437955200000 | 8574.04 |
| 1438041600000 | 8543.45 |
| 1438128000000 | 8616.23 |
| 1438214400000 | 8595.5 |
| 1438300800000 | 8705.91 |
| 1438560000000 | 8700.83 |
| 1438646400000 | 8659.26 |
| 1438732800000 | 8656.02 |
| 1438819200000 | 8564.77 |
| 1438905600000 | 8491.03 |
| 1439164800000 | 8634.59 |
| 1439251200000 | 8551.84 |
| 1439337600000 | 8455.66 |
| 1439424000000 | 8590.66 |
| 1439510400000 | 8570.51 |
| 1439769600000 | 8574.35 |
| 1439856000000 | 8557.03 |
| 1439942400000 | 8380.44 |
| 1440028800000 | 8313.27 |
| 1440115200000 | 8186.98 |
| 1440374400000 | 7904.27 |
| 1440460800000 | 8068.27 |
| 1440547200000 | 7966.01 |
| 1440633600000 | 8120.57 |
| 1440720000000 | 8178.42 |
| 1440979200000 | 8112.51 |
| 1441065600000 | 7972.75 |
| 1441152000000 | 8017.91 |
| 1441238400000 | 8149.18 |
| 1441324800000 | 7931.05 |
| 1441584000000 | 7972.09 |
| 1441670400000 | 8119.85 |
| 1441756800000 | 8246.03 |
| 1441843200000 | 8202.72 |
| 1441929600000 | 8213.28 |
| 1442188800000 | 8116.22 |
| 1442275200000 | 8128.35 |
| 1442361600000 | 8234.04 |
| 1442448000000 | 8252 |
| 1442534400000 | 8143.45 |
| 1442793600000 | 8101.17 |
| 1442880000000 | 7847.29 |
| 1442966400000 | 7840.51 |
| 1443052800000 | 7696.98 |
| 1443139200000 | 7827.34 |
| 1443398400000 | 7681.37 |
| 1443484800000 | 7671.24 |
| 1443571200000 | 7789.67 |
| 1443657600000 | 7814.62 |
| 1443744000000 | 7875.93 |
| 1444003200000 | 8078.79 |
| 1444089600000 | 8175.61 |
| 1444176000000 | 8169.35 |
| 1444262400000 | 8200.41 |
| 1444348800000 | 8307.66 |
| 1444608000000 | 8326.24 |
| 1444694400000 | 8219.47 |
| 1444780800000 | 8133.34 |
| 1444867200000 | 8142.92 |
| 1444953600000 | 8203.26 |
| 1445212800000 | 8196.75 |
| 1445299200000 | 8202.77 |
| 1445385600000 | 8129.12 |
| 1445472000000 | 8145.68 |
| 1445558400000 | 8177.61 |
| 1445817600000 | 8180.66 |
| 1445904000000 | 8102.87 |
| 1445990400000 | 8222.6 |
| 1446076800000 | 8039.56 |
| 1446163200000 | 8107.95 |
| 1446422400000 | 8140.57 |
| 1446508800000 | 8153.16 |
| 1446595200000 | 8183.43 |
| 1446681600000 | 8182.21 |
| 1446768000000 | 8120.36 |
| 1447027200000 | 8062.49 |
| 1447113600000 | 7977.37 |
| 1447200000000 | 8078.41 |
| 1447286400000 | 8009.85 |
| 1447372800000 | 7889.26 |
| 1447632000000 | 7906.47 |
| 1447718400000 | 8040.01 |
| 1447804800000 | 8046.3 |
| 1447891200000 | 8117.09 |
| 1447977600000 | 8115.3 |
| 1448236800000 | 8059.15 |
| 1448323200000 | 7945.67 |
| 1448409600000 | 8008.49 |
| 1448496000000 | 8091.57 |
| 1448582400000 | 8079.14 |
| 1448841600000 | 8145.13 |
| 1448928000000 | 8186.43 |
| 1449014400000 | 8208.23 |
| 1449100800000 | 8220 |
| 1449187200000 | 8173.01 |
| 1449446400000 | 8209.6 |
| 1449532800000 | 8022.61 |
| 1449619200000 | 8037.4 |
| 1449705600000 | 7976.22 |
| 1449792000000 | 7810.58 |
| 1450051200000 | 7757 |
| 1450137600000 | 7924.35 |
| 1450224000000 | 7949.91 |
| 1450310400000 | 7950.92 |
| 1450396800000 | 7860.79 |
| 1450656000000 | 7903.83 |
| 1450742400000 | 7916.85 |
| 1450828800000 | 8043.44 |
| 1450915200000 | 8105.22 |
| 1451001600000 | 8105.22 |
| 1451260800000 | 8073.22 |
| 1451347200000 | 8142.63 |
| 1451433600000 | 8092.14 |
| 1451520000000 | 8071.32 |
| 1451865600000 | 7804.53 |
| 1451952000000 | 7745.31 |
| 1452038400000 | 7727.81 |
| 1452124800000 | 7613.94 |
| 1452211200000 | 7599.95 |
| 1452470400000 | 7537.06 |
| 1452556800000 | 7571.44 |
| 1452643200000 | 7633.27 |
| 1452729600000 | 7475.26 |
| 1452816000000 | 7301.63 |
| 1453075200000 | 7258.78 |
| 1453161600000 | 7410.35 |
| 1453248000000 | 7135.77 |
| 1453334400000 | 7277.54 |
| 1453420800000 | 7541.02 |
| 1453680000000 | 7537.33 |
| 1453766400000 | 7631.69 |
| 1453852800000 | 7639.64 |
| 1453939200000 | 7521.29 |
| 1454025600000 | 7599.87 |
| 1454284800000 | 7527.42 |
| 1454371200000 | 7396.6 |
| 1454457600000 | 7321.05 |
| 1454544000000 | 7449.96 |
| 1454630400000 | 7385.58 |
| 1454889600000 | 7070.54 |
| 1454976000000 | 7074.79 |
| 1455062400000 | 7162.43 |
| 1455148800000 | 6992.66 |
| 1455235200000 | 7092.24 |
| 1455494400000 | 7321.59 |
| 1455580800000 | 7265.98 |
| 1455667200000 | 7489.67 |
| 1455753600000 | 7505.28 |
| 1455840000000 | 7452.79 |
| 1456099200000 | 7601.98 |
| 1456185600000 | 7552.02 |
| 1456272000000 | 7319.71 |
| 1456358400000 | 7479.09 |
| 1456444800000 | 7519.83 |
| 1456704000000 | 7490.43 |
| 1456790400000 | 7577.26 |
| 1456876800000 | 7550.33 |
| 1456963200000 | 7608.04 |
| 1457049600000 | 7814.18 |
| 1457308800000 | 7806.83 |
| 1457395200000 | 7768.65 |
| 1457481600000 | 7786.54 |
| 1457568000000 | 7785.32 |
| 1457654400000 | 7945.85 |
| 1457913600000 | 8017.96 |
| 1458000000000 | 7914.33 |
| 1458086400000 | 7856.75 |
| 1458172800000 | 7967.03 |
| 1458259200000 | 8000.99 |
| 1458518400000 | 7936.63 |
| 1458604800000 | 7941.01 |
| 1458691200000 | 7851.72 |
| 1458777600000 | 7744.67 |
| 1458864000000 | 7744.67 |
| 1459123200000 | 7777.11 |
| 1459209600000 | 7747.49 |
| 1459296000000 | 8018.4 |
| 1459382400000 | 7962.73 |
| 1459468800000 | 7867.88 |
| 1459728000000 | 7930.76 |
| 1459814400000 | 7793.44 |
| 1459900800000 | 7869.63 |
| 1459987200000 | 7816.25 |
| 1460073600000 | 7981.25 |
| 1460332800000 | 8016.05 |
| 1460419200000 | 7979.38 |
| 1460505600000 | 8085.18 |
| 1460592000000 | 8102.89 |
| 1460678400000 | 8095.43 |
| 1460937600000 | 8128.09 |
| 1461024000000 | 8338.89 |
| 1461110400000 | 8314.87 |
| 1461196800000 | 8256.71 |
| 1461283200000 | 8180.84 |
| 1461542400000 | 8109.11 |
| 1461628800000 | 8121.37 |
| 1461715200000 | 8155.12 |
| 1461801600000 | 8202.43 |
| 1461888000000 | 8152.05 |
| 1462147200000 | 8153.05 |
| 1462233600000 | 8019.21 |
| 1462320000000 | 7934.85 |
| 1462406400000 | 7885.49 |
| 1462492800000 | 7845.64 |
| 1462752000000 | 7914.43 |
| 1462838400000 | 7909.5 |
| 1462924800000 | 7909.83 |
| 1463011200000 | 7827.15 |
| 1463097600000 | 7789.06 |
| 1463356800000 | 7852.69 |
| 1463443200000 | 7856.37 |
| 1463529600000 | 7862.62 |
| 1463616000000 | 7707.39 |
| 1463702400000 | 7817.01 |
| 1463961600000 | 7776.98 |
| 1464048000000 | 7904.36 |
| 1464134400000 | 8019.89 |
| 1464220800000 | 8069.18 |
| 1464307200000 | 8024.31 |
| 1464566400000 | 8057.52 |
| 1464652800000 | 8010.6 |
| 1464739200000 | 8005.23 |
| 1464825600000 | 7973.07 |
| 1464912000000 | 8044.76 |
| 1465171200000 | 8119.77 |
| 1465257600000 | 8206.74 |
| 1465344000000 | 8194.99 |
| 1465430400000 | 8067.59 |
| 1465516800000 | 7837.91 |
| 1465776000000 | 7753.48 |
| 1465862400000 | 7502.32 |
| 1465948800000 | 7617.15 |
| 1466035200000 | 7403.51 |
| 1466121600000 | 7569.05 |
| 1466380800000 | 7857.67 |
| 1466467200000 | 7861.73 |
| 1466553600000 | 7909.42 |
| 1466640000000 | 8046.31 |
| 1466726400000 | 7762.41 |
| 1466985600000 | 7149.5 |
| 1467072000000 | 7367.61 |
| 1467158400000 | 7591.66 |
| 1467244800000 | 7694.75 |
| 1467331200000 | 7828.81 |
| 1467590400000 | 7774.19 |
| 1467676800000 | 7594.73 |
| 1467763200000 | 7439.95 |
| 1467849600000 | 7556.63 |
| 1467936000000 | 7628.93 |
| 1468195200000 | 7775.11 |
| 1468281600000 | 7839.62 |
| 1468368000000 | 7890.09 |
| 1468454400000 | 7925.26 |
| 1468540800000 | 7906.83 |
| 1468800000000 | 7877.27 |
| 1468886400000 | 7844.2 |
| 1468972800000 | 7933.52 |
| 1469059200000 | 7922.05 |
| 1469145600000 | 7883.68 |
| 1469404800000 | 7882.34 |
| 1469491200000 | 7918.48 |
| 1469577600000 | 7916.21 |
| 1469664000000 | 7913.52 |
| 1469750400000 | 8013.65 |
| 1470009600000 | 7953.73 |
| 1470096000000 | 7874.91 |
| 1470182400000 | 7805.53 |
| 1470268800000 | 7858.74 |
| 1470355200000 | 7732.33 |
| 1470614400000 | 7713.07 |
| 1470700800000 | 7911.63 |
| 1470787200000 | 7900.69 |
| 1470873600000 | 7931.81 |
| 1470960000000 | 7917.04 |
| 1471219200000 | 7956.34 |
| 1471305600000 | 7909.33 |
| 1471392000000 | 7825.71 |
| 1471478400000 | 7925.11 |
| 1471564800000 | 7883.61 |
| 1471824000000 | 7903.48 |
| 1471910400000 | 7969.59 |
| 1471996800000 | 7962.28 |
| 1472083200000 | 7931.83 |
| 1472169600000 | 7974.53 |
| 1472428800000 | 7899.61 |
| 1472515200000 | 7906.1 |
| 1472601600000 | 7864.87 |
| 1472688000000 | 7866.55 |
| 1472774400000 | 7937 |
| 1473033600000 | 7964.08 |
| 1473120000000 | 7995.94 |
| 1473206400000 | 8061.74 |
| 1473292800000 | 8065.36 |
| 1473379200000 | 7917.05 |
| 1473638400000 | 7869.94 |
| 1473724800000 | 7852.55 |
| 1473811200000 | 7861.09 |
| 1473897600000 | 7884.92 |
| 1473984000000 | 7777.31 |
| 1474243200000 | 7873.01 |
| 1474329600000 | 7857.53 |
| 1474416000000 | 7856.07 |
| 1474502400000 | 8037.66 |
| 1474588800000 | 7955.08 |
| 1474848000000 | 7895.62 |
| 1474934400000 | 7799.02 |
| 1475020800000 | 7852.73 |
| 1475107200000 | 7900.18 |
| 1475193600000 | 7910.05 |
| 1475452800000 | 7902.27 |
| 1475539200000 | 7924.24 |
| 1475625600000 | 7938.81 |
| 1475712000000 | 7913.62 |
| 1475798400000 | 7850.17 |
| 1476057600000 | 7918.32 |
| 1476144000000 | 7750.66 |
| 1476230400000 | 7651.63 |
| 1476316800000 | 7579.41 |
| 1476403200000 | 7683.36 |
| 1476662400000 | 7653.55 |
| 1476748800000 | 7748.95 |
| 1476835200000 | 7763.63 |
| 1476921600000 | 7775.26 |
| 1477008000000 | 7743.29 |
| 1477267200000 | 7746.06 |
| 1477353600000 | 7693.53 |
| 1477440000000 | 7719.81 |
| 1477526400000 | 7680.09 |
| 1477612800000 | 7536 |
| 1477872000000 | 7512.47 |
| 1477958400000 | 7481.52 |
| 1478044800000 | 7415.72 |
| 1478131200000 | 7411.95 |
| 1478217600000 | 7321.57 |
| 1478476800000 | 7381.98 |
| 1478563200000 | 7389.1 |
| 1478649600000 | 7406.59 |
| 1478736000000 | 7388.42 |
| 1478822400000 | 7322.48 |
| 1479081600000 | 7209.38 |
| 1479168000000 | 7281.95 |
| 1479254400000 | 7222.06 |
| 1479340800000 | 7272.82 |
| 1479427200000 | 7226.67 |
| 1479686400000 | 7266.08 |
| 1479772800000 | 7269.84 |
| 1479859200000 | 7208.92 |
| 1479945600000 | 7260.75 |
| 1480032000000 | 7327.98 |
| 1480291200000 | 7270.83 |
| 1480377600000 | 7282.3 |
| 1480464000000 | 7348.16 |
| 1480550400000 | 7335.93 |
| 1480636800000 | 7331.05 |
| 1480896000000 | 7438.79 |
| 1480982400000 | 7477.57 |
| 1481068800000 | 7597.8 |
| 1481155200000 | 7575.08 |
| 1481241600000 | 7613.48 |
| 1481500800000 | 7649.01 |
| 1481587200000 | 7735.96 |
| 1481673600000 | 7689.59 |
| 1481760000000 | 7568.58 |
| 1481846400000 | 7576.94 |
| 1482105600000 | 7593.82 |
| 1482192000000 | 7557.35 |
| 1482278400000 | 7607.29 |
| 1482364800000 | 7602.49 |
| 1482451200000 | 7643.73 |
| 1482710400000 | 7643.73 |
| 1482796800000 | 7652.67 |
| 1482883200000 | 7627.63 |
| 1482969600000 | 7684.21 |
| 1483056000000 | 7709.23 |
| 1483315200000 | 7790.24 |
| 1483401600000 | 7715.15 |
| 1483488000000 | 7752.81 |
| 1483574400000 | 7846.86 |
| 1483660800000 | 7824.73 |
| 1483920000000 | 7753.65 |
| 1484006400000 | 7753.77 |
| 1484092800000 | 7691.42 |
| 1484179200000 | 7775.71 |
| 1484265600000 | 7862.79 |
| 1484524800000 | 7807.89 |
| 1484611200000 | 7824.19 |
| 1484697600000 | 7853.52 |
| 1484784000000 | 7800.35 |
| 1484870400000 | 7906.53 |
| 1485129600000 | 7873.22 |
| 1485216000000 | 7941.18 |
| 1485302400000 | 8040.15 |
| 1485388800000 | 8036.63 |
| 1485475200000 | 8034.87 |
| 1485734400000 | 7965.51 |
| 1485820800000 | 8031.37 |
| 1485907200000 | 8080.32 |
| 1485993600000 | 8106.93 |
| 1486080000000 | 8113.85 |
| 1486339200000 | 8015.72 |
| 1486425600000 | 7985.82 |
| 1486512000000 | 7980.38 |
| 1486598400000 | 7998.35 |
| 1486684800000 | 7994.26 |
| 1486944000000 | 8036.02 |
| 1487030400000 | 8006.89 |
| 1487116800000 | 8036.67 |
| 1487203200000 | 8135 |
| 1487289600000 | 8076.42 |
| 1487548800000 | 8071.61 |
| 1487635200000 | 8095.82 |
| 1487721600000 | 8063.15 |
| 1487808000000 | 8093.31 |
| 1487894400000 | 7997.37 |
| 1488153600000 | 7987.85 |
| 1488240000000 | 8014 |
| 1488326400000 | 8070.65 |
| 1488412800000 | 8025.97 |
| 1488499200000 | 8031.81 |
| 1488758400000 | 8017.41 |
| 1488844800000 | 7998.16 |
| 1488931200000 | 7971.42 |
| 1489017600000 | 7988.92 |
| 1489104000000 | 8071.45 |
| 1489363200000 | 8128.94 |
| 1489449600000 | 8087.6 |
| 1489536000000 | 8099.33 |
| 1489622400000 | 8236.91 |
| 1489708800000 | 8261.38 |
| 1489968000000 | 8266.18 |
| 1490054400000 | 8229.12 |
| 1490140800000 | 8167.89 |
| 1490227200000 | 8226.42 |
| 1490313600000 | 8244.56 |
| 1490572800000 | 8260.24 |
| 1490659200000 | 8283.94 |
| 1490745600000 | 8226.55 |
| 1490832000000 | 8255.71 |
| 1490918400000 | 8264.57 |
| 1491177600000 | 8170.03 |
| 1491264000000 | 8194.78 |
| 1491350400000 | 8189.67 |
| 1491436800000 | 8201.27 |
| 1491523200000 | 8178.28 |
| 1491782400000 | 8201.27 |
| 1491868800000 | 8216.65 |
| 1491955200000 | 8268.83 |
| 1492041600000 | 8262.39 |
| 1492128000000 | 8262.39 |
| 1492387200000 | 8296.47 |
| 1492473600000 | 8205.68 |
| 1492560000000 | 8242.11 |
| 1492646400000 | 8300.41 |
| 1492732800000 | 8216.07 |
| 1492992000000 | 8523.78 |
| 1493078400000 | 8654.56 |
| 1493164800000 | 8661.14 |
| 1493251200000 | 8654.41 |
| 1493337600000 | 8712.36 |
| 1493596800000 | 8719.35 |
| 1493683200000 | 8784.16 |
| 1493769600000 | 8828.08 |
| 1493856000000 | 8874.43 |
| 1493942400000 | 8962.02 |
| 1494201600000 | 8903.77 |
| 1494288000000 | 8894.66 |
| 1494374400000 | 8890.11 |
| 1494460800000 | 8877.59 |
| 1494547200000 | 8932.72 |
| 1494806400000 | 8996.53 |
| 1494892800000 | 9058.19 |
| 1494979200000 | 8968.95 |
| 1495065600000 | 8896.01 |
| 1495152000000 | 9021.42 |
| 1495411200000 | 9070.63 |
| 1495497600000 | 9142.11 |
| 1495584000000 | 9116.1 |
| 1495670400000 | 9145.32 |
| 1495756800000 | 9106.45 |
| 1496016000000 | 9069.79 |
| 1496102400000 | 9076.66 |
| 1496188800000 | 9134.95 |
| 1496275200000 | 9157.77 |
| 1496361600000 | 9246.73 |
| 1496620800000 | 9197.24 |
| 1496707200000 | 9170.18 |
| 1496793600000 | 9169.64 |
| 1496880000000 | 9136.56 |
| 1496966400000 | 9178.96 |
| 1497225600000 | 9149.96 |
| 1497312000000 | 9249.14 |
| 1497398400000 | 9291.61 |
| 1497484800000 | 9059.54 |
| 1497571200000 | 9171.93 |
| 1497830400000 | 9265.29 |
| 1497916800000 | 9171.61 |
| 1498003200000 | 9148.66 |
| 1498089600000 | 9173.7 |
| 1498176000000 | 9202.53 |
| 1498435200000 | 9190.7 |
| 1498521600000 | 9162.75 |
| 1498608000000 | 9233.62 |
| 1498694400000 | 9182.18 |
| 1498780800000 | 9190.42 |
| 1499040000000 | 9294.86 |
| 1499126400000 | 9235.64 |
| 1499212800000 | 9260.61 |
| 1499299200000 | 9276.44 |
| 1499385600000 | 9266.68 |
| 1499644800000 | 9314.67 |
| 1499731200000 | 9306.53 |
| 1499817600000 | 9478.92 |
| 1499904000000 | 9488.57 |
| 1499990400000 | 9548.92 |
| 1500249600000 | 9571.15 |
| 1500336000000 | 9493.03 |
| 1500422400000 | 9460.93 |
| 1500508800000 | 9520.6 |
| 1500595200000 | 9434.18 |
| 1500854400000 | 9356.76 |
| 1500940800000 | 9379.25 |
| 1501027200000 | 9424.74 |
| 1501113600000 | 9431.86 |
| 1501200000000 | 9475.11 |
| 1501459200000 | 9475.46 |
| 1501545600000 | 9542.49 |
| 1501632000000 | 9536.28 |
| 1501718400000 | 9528.11 |
| 1501804800000 | 9501.91 |
| 1502064000000 | 9526.35 |
| 1502150400000 | 9486.82 |
| 1502236800000 | 9504.18 |
| 1502323200000 | 9441.33 |
| 1502409600000 | 9419.53 |
| 1502668800000 | 9513.45 |
| 1502755200000 | 9452.62 |
| 1502841600000 | 9474.32 |
| 1502928000000 | 9420.84 |
| 1503014400000 | 9373.41 |
| 1503273600000 | 9406.39 |
| 1503360000000 | 9473.32 |
| 1503446400000 | 9482.17 |
| 1503532800000 | 9493.7 |
| 1503619200000 | 9561.76 |
| 1503878400000 | 9578.17 |
| 1503964800000 | 9543.01 |
| 1504051200000 | 9559.92 |
| 1504137600000 | 9651.46 |
| 1504224000000 | 9699.89 |
| 1504483200000 | 9677.42 |
| 1504569600000 | 9645.38 |
| 1504656000000 | 9625.78 |
| 1504742400000 | 9697.57 |
| 1504828800000 | 9674.72 |
| 1505088000000 | 9740.22 |
| 1505174400000 | 9792.92 |
| 1505260800000 | 9757.66 |
| 1505347200000 | 9733.42 |
| 1505433600000 | 9754.3 |
| 1505692800000 | 9816.12 |
| 1505779200000 | 9819.5 |
| 1505865600000 | 9845.91 |
| 1505952000000 | 9855.35 |
| 1506038400000 | 9890.14 |
| 1506297600000 | 9852.07 |
| 1506384000000 | 9720.28 |
| 1506470400000 | 9745.91 |
| 1506556800000 | 9819.27 |
| 1506643200000 | 9834.24 |
| 1506902400000 | 9847.23 |
| 1506988800000 | 9910.19 |
| 1507075200000 | 9937.23 |
| 1507161600000 | 9920.44 |
| 1507248000000 | 9887.19 |
| 1507507200000 | 9917.47 |
| 1507593600000 | 9957.65 |
| 1507680000000 | 9986.73 |
| 1507766400000 | 9970.33 |
| 1507852800000 | 9923.77 |
| 1508112000000 | 9922.8 |
| 1508198400000 | 9848.12 |
| 1508284800000 | 9916.57 |
| 1508371200000 | 9952.54 |
| 1508457600000 | 10023.17 |
| 1508716800000 | 9971.14 |
| 1508803200000 | 9917.28 |
| 1508889600000 | 9932.72 |
| 1508976000000 | 9760.61 |
| 1509062400000 | 9763.92 |
| 1509321600000 | 9790.65 |
| 1509408000000 | 9796.38 |
| 1509494400000 | 9795.37 |
| 1509580800000 | 9800.56 |
| 1509667200000 | 9743.66 |
| 1509926400000 | 9778.27 |
| 1510012800000 | 9713.11 |
| 1510099200000 | 9740.91 |
| 1510185600000 | 9593.37 |
| 1510272000000 | 9588.8 |
| 1510531200000 | 9529.96 |
| 1510617600000 | 9490.27 |
| 1510704000000 | 9478.16 |
| 1510790400000 | 9582.3 |
| 1510876800000 | 9492.46 |
| 1511136000000 | 9511.93 |
| 1511222400000 | 9576.52 |
| 1511308800000 | 9563.94 |
| 1511395200000 | 9603.37 |
| 1511481600000 | 9645.09 |
| 1511740800000 | 9561.84 |
| 1511827200000 | 9591.7 |
| 1511913600000 | 9562.65 |
| 1512000000000 | 9598.65 |
| 1512086400000 | 9481.3 |
| 1512345600000 | 9502.32 |
| 1512432000000 | 9430.35 |
| 1512518400000 | 9408.51 |
| 1512604800000 | 9370.82 |
| 1512691200000 | 9425.26 |
| 1512950400000 | 9461.19 |
| 1513036800000 | 9511.66 |
| 1513123200000 | 9496.78 |
| 1513209600000 | 9486.7 |
| 1513296000000 | 9370.1 |
| 1513555200000 | 9559.26 |
| 1513641600000 | 9523.12 |
| 1513728000000 | 9531.1 |
| 1513814400000 | 9599.53 |
| 1513900800000 | 9602.13 |
| 1514160000000 | 9602.13 |
| 1514246400000 | 9616.12 |
| 1514332800000 | 9642.58 |
| 1514419200000 | 9642.57 |
| 1514505600000 | 9660.99 |
| 1514851200000 | 9703.61 |
| 1514937600000 | 9760.19 |
| 1515024000000 | 9872.54 |
| 1515110400000 | 9926.53 |
| 1515369600000 | 9923.92 |
| 1515456000000 | 9941.28 |
| 1515542400000 | 9978.15 |
| 1515628800000 | 10022.3 |
| 1515715200000 | 10066.92 |
| 1515974400000 | 10177.02 |
| 1516060800000 | 10168.28 |
| 1516147200000 | 10202.1 |
| 1516233600000 | 10207.97 |
| 1516320000000 | 10251.69 |
| 1516579200000 | 10302.11 |
| 1516665600000 | 10352.72 |
| 1516752000000 | 10364.58 |
| 1516838400000 | 10312.62 |
| 1516924800000 | 10318.82 |
| 1517184000000 | 10261.5 |
| 1517270400000 | 10219.14 |
| 1517356800000 | 10199.6 |
| 1517443200000 | 10203.86 |
| 1517529600000 | 10044.7 |
| 1517788800000 | 9900.24 |
| 1517875200000 | 9631.63 |
| 1517961600000 | 9820.49 |
| 1518048000000 | 9593.22 |
| 1518134400000 | 9505.17 |
| 1518393600000 | 9663.57 |
| 1518480000000 | 9673.24 |
| 1518566400000 | 9818.05 |
| 1518652800000 | 9928.68 |
| 1518739200000 | 10078.66 |
| 1518998400000 | 9965.62 |
| 1519084800000 | 9955.01 |
| 1519171200000 | 9977.05 |
| 1519257600000 | 9978.46 |
| 1519344000000 | 10004.27 |
| 1519603200000 | 10071.74 |
| 1519689600000 | 9982.43 |
| 1519776000000 | 9892.19 |
| 1519862400000 | 9739.6 |
| 1519948800000 | 9590.46 |
| 1520208000000 | 9702.79 |
| 1520294400000 | 9815.27 |
| 1520380800000 | 9813.76 |
| 1520467200000 | 9875.89 |
| 1520553600000 | 9914.5 |
| 1520812800000 | 9928.73 |
| 1520899200000 | 9896.58 |
| 1520985600000 | 9887.41 |
| 1521072000000 | 9935.83 |
| 1521158400000 | 9884.08 |
| 1521417600000 | 9803.64 |
| 1521504000000 | 9795.21 |
| 1521590400000 | 9787.11 |
| 1521676800000 | 9621.94 |
| 1521763200000 | 9662.51 |
| 1522022400000 | 9647.36 |
| 1522108800000 | 9698.61 |
| 1522195200000 | 9657.79 |
| 1522281600000 | 9688.12 |
| 1522368000000 | 9688.12 |
| 1522627200000 | 9689.16 |
| 1522713600000 | 9586.89 |
| 1522800000000 | 9469.38 |
| 1522886400000 | 9621.06 |
| 1522972800000 | 9602.16 |
| 1523232000000 | 9661 |
| 1523318400000 | 9795.96 |
| 1523404800000 | 9698.88 |
| 1523491200000 | 9672.45 |
| 1523577600000 | 9699.16 |
| 1523836800000 | 9702.84 |
| 1523923200000 | 9807.96 |
| 1524009600000 | 9869.52 |
| 1524096000000 | 9884.5 |
| 1524182400000 | 9845.77 |
| 1524441600000 | 9844.52 |
| 1524528000000 | 9794.27 |
| 1524614400000 | 9649 |
| 1524700800000 | 9739.91 |
| 1524787200000 | 9746.89 |
| 1525046400000 | 9682.17 |
| 1525132800000 | 9596.2 |
| 1525219200000 | 9653.45 |
| 1525305600000 | 9583.56 |
| 1525392000000 | 9638.43 |
| 1525651200000 | 9753.2 |
| 1525737600000 | 9801.18 |
| 1525824000000 | 9885.06 |
| 1525910400000 | 9917.76 |
| 1525996800000 | 9960.41 |
| 1526256000000 | 9974.66 |
| 1526342400000 | 9834.69 |
| 1526428800000 | 9807.16 |
| 1526515200000 | 9843.09 |
| 1526601600000 | 9842.51 |
| 1526860800000 | 9878.9 |
| 1526947200000 | 9914.95 |
| 1527033600000 | 9719.17 |
| 1527120000000 | 9672.26 |
| 1527206400000 | 9604.01 |
| 1527465600000 | 9518.19 |
| 1527552000000 | 9355.08 |
| 1527638400000 | 9420.39 |
| 1527724800000 | 9432.6 |
| 1527811200000 | 9542.41 |
| 1528070400000 | 9590.35 |
| 1528156800000 | 9539.03 |
| 1528243200000 | 9593.76 |
| 1528329600000 | 9631.98 |
| 1528416000000 | 9547.89 |
| 1528675200000 | 9661.44 |
| 1528761600000 | 9667.47 |
| 1528848000000 | 9673.76 |
| 1528934400000 | 9668.03 |
| 1529020800000 | 9529.32 |
| 1529280000000 | 9444.22 |
| 1529366400000 | 9340.2 |
| 1529452800000 | 9406.21 |
| 1529539200000 | 9343.08 |
| 1529625600000 | 9399.39 |
| 1529884800000 | 9326.62 |
| 1529971200000 | 9278.62 |
| 1530057600000 | 9274.03 |
| 1530144000000 | 9170.84 |
| 1530230400000 | 9346.2 |
| 1530489600000 | 9212.58 |
| 1530576000000 | 9340.12 |
| 1530662400000 | 9331.07 |
| 1530748800000 | 9380.72 |
| 1530835200000 | 9421.41 |
| 1531094400000 | 9531.39 |
| 1531180800000 | 9584.1 |
| 1531267200000 | 9469.38 |
| 1531353600000 | 9461.72 |
| 1531440000000 | 9437.24 |
| 1531699200000 | 9487.82 |
| 1531785600000 | 9556.5 |
| 1531872000000 | 9554.77 |
| 1531958400000 | 9526.16 |
| 1532044800000 | 9571.62 |
| 1532304000000 | 9594.48 |
| 1532390400000 | 9707.62 |
| 1532476800000 | 9681.73 |
| 1532563200000 | 9738.6 |
| 1532649600000 | 9718.61 |
| 1532908800000 | 9769.59 |
| 1532995200000 | 9732 |
| 1533081600000 | 9695.58 |
| 1533168000000 | 9558.44 |
| 1533254400000 | 9594.4 |
| 1533513600000 | 9545.38 |
| 1533600000000 | 9633.75 |
| 1533686400000 | 9562.72 |
| 1533772800000 | 9569.83 |
| 1533859200000 | 9375.16 |
| 1534118400000 | 9357.41 |
| 1534204800000 | 9351.95 |
| 1534291200000 | 9156.42 |
| 1534377600000 | 9292.93 |
| 1534464000000 | 9345.3 |
| 1534723200000 | 9433.78 |
| 1534809600000 | 9553.02 |
| 1534896000000 | 9664.45 |
| 1534982400000 | 9636.13 |
| 1535068800000 | 9686.58 |
| 1535328000000 | 9822.5 |
| 1535414400000 | 9871.31 |
| 1535500800000 | 9863.46 |
| 1535587200000 | 9859.05 |
| 1535673600000 | 9762.1 |
| 1535932800000 | 9766.25 |
| 1536019200000 | 9638.43 |
| 1536105600000 | 9582.36 |
| 1536192000000 | 9575.52 |
| 1536278400000 | 9536.32 |
| 1536537600000 | 9591.92 |
| 1536624000000 | 9552.41 |
| 1536710400000 | 9627.75 |
| 1536796800000 | 9665.85 |
| 1536883200000 | 9665.1 |
| 1537142400000 | 9720.18 |
| 1537228800000 | 9725.45 |
| 1537315200000 | 9722.48 |
| 1537401600000 | 9865.24 |
| 1537488000000 | 9967.85 |
| 1537747200000 | 9955.32 |
| 1537833600000 | 10031.15 |
| 1537920000000 | 9968.93 |
| 1538006400000 | 10003.02 |
| 1538092800000 | 9866.81 |
| 1538352000000 | 9830.27 |
| 1538438400000 | 9752.2 |
| 1538524800000 | 9739.27 |
| 1538611200000 | 9545.13 |
| 1538697600000 | 9450.88 |
| 1538956800000 | 9303.31 |
| 1539043200000 | 9299.82 |
| 1539129600000 | 9165.58 |
| 1539216000000 | 8996.24 |
| 1539302400000 | 9029.12 |
| 1539561600000 | 9039.01 |
| 1539648000000 | 9193.24 |
| 1539734400000 | 9114.25 |
| 1539820800000 | 9063.51 |
| 1539907200000 | 9036.48 |
| 1540166400000 | 8965.97 |
| 1540252800000 | 8770.94 |
| 1540339200000 | 8723.09 |
| 1540425600000 | 8716.6 |
| 1540512000000 | 8659.5 |
| 1540771200000 | 8763.05 |
| 1540857600000 | 8757.38 |
| 1540944000000 | 8900.18 |
| 1541030400000 | 8957.87 |
| 1541116800000 | 9039.52 |
| 1541376000000 | 8993.28 |
| 1541462400000 | 8997.24 |
| 1541548800000 | 9136.64 |
| 1541635200000 | 9148.09 |
| 1541721600000 | 9037.99 |
| 1541980800000 | 8935.63 |
| 1542067200000 | 8947.31 |
| 1542153600000 | 8877.54 |
| 1542240000000 | 8789.02 |
| 1542326400000 | 8895 |
| 1542585600000 | 8844.79 |
| 1542672000000 | 8637.31 |
| 1542758400000 | 8718.56 |
| 1542844800000 | 8656.18 |
| 1542931200000 | 8671.75 |
| 1543190400000 | 8809.33 |
| 1543276800000 | 8758 |
| 1543363200000 | 8753.16 |
| 1543449600000 | 8877.85 |
| 1543536000000 | 8835.04 |
| 1543795200000 | 8990.55 |
| 1543881600000 | 8914.2 |
| 1543968000000 | 8806.57 |
| 1544054400000 | 8616.75 |
| 1544140800000 | 8715.54 |
| 1544400000000 | 8563.63 |
| 1544486400000 | 8675.82 |
| 1544572800000 | 8848.68 |
| 1544659200000 | 8821.4 |
| 1544745600000 | 8778.62 |
| 1545004800000 | 8692.88 |
| 1545091200000 | 8639.47 |
| 1545177600000 | 8666.09 |
| 1545264000000 | 8547.12 |
| 1545350400000 | 8473.28 |
| 1545609600000 | 8453.64 |
| 1545696000000 | 8453.64 |
| 1545782400000 | 8424.83 |
| 1545868800000 | 8314.21 |
| 1545955200000 | 8487.36 |
| 1546214400000 | 8546.05 |
| 1546387200000 | 8499.97 |
| 1546473600000 | 8458.12 |
| 1546560000000 | 8750.22 |
| 1546819200000 | 8816.43 |
| 1546905600000 | 8884.15 |
| 1546992000000 | 9007.58 |
| 1547078400000 | 8989.07 |
| 1547164800000 | 8935.84 |
| 1547424000000 | 8834.27 |
| 1547510400000 | 8856.35 |
| 1547596800000 | 8881.86 |
| 1547683200000 | 8895.78 |
| 1547769600000 | 9037.3 |
| 1548028800000 | 9025.22 |
| 1548115200000 | 8965.53 |
| 1548201600000 | 8939.81 |
| 1548288000000 | 8947.71 |
| 1548374400000 | 9006.35 |
| 1548633600000 | 8938.73 |
| 1548720000000 | 8998.32 |
| 1548806400000 | 9025.26 |
| 1548892800000 | 9043.78 |
| 1548979200000 | 9140.25 |
| 1549238400000 | 9083.57 |
| 1549324800000 | 9194.07 |
| 1549411200000 | 9178.63 |
| 1549497600000 | 9055.83 |
| 1549584000000 | 8987.23 |
| 1549843200000 | 9021.87 |
| 1549929600000 | 9097.99 |
| 1550016000000 | 9171.52 |
| 1550102400000 | 9143.23 |
| 1550188800000 | 9242.09 |
| 1550448000000 | 9291.51 |
| 1550534400000 | 9240.68 |
| 1550620800000 | 9262.43 |
| 1550707200000 | 9172.48 |
| 1550793600000 | 9216.95 |
| 1551052800000 | 9245.57 |
| 1551139200000 | 9262.19 |
| 1551225600000 | 9261.51 |
| 1551312000000 | 9247.68 |
| 1551398400000 | 9317.15 |
| 1551657600000 | 9270.2 |
| 1551744000000 | 9269.01 |
| 1551830400000 | 9235.94 |
| 1551916800000 | 9091.69 |
| 1552003200000 | 9054.32 |
| 1552262400000 | 9136.49 |
| 1552348800000 | 9191.18 |
| 1552435200000 | 9279.91 |
| 1552521600000 | 9377.33 |
| 1552608000000 | 9469.99 |
| 1552867200000 | 9529.16 |
| 1552953600000 | 9619.6 |
| 1553040000000 | 9567.55 |
| 1553126400000 | 9582.12 |
| 1553212800000 | 9315.92 |
| 1553472000000 | 9328.74 |
| 1553558400000 | 9351.39 |
| 1553644800000 | 9299.54 |
| 1553731200000 | 9260.74 |
| 1553817600000 | 9302.7 |
| 1554076800000 | 9456.85 |
| 1554163200000 | 9486.83 |
| 1554249600000 | 9636.28 |
| 1554336000000 | 9603.93 |
| 1554422400000 | 9642.33 |
| 1554681600000 | 9687.76 |
| 1554768000000 | 9641.47 |
| 1554854400000 | 9668.07 |
| 1554940800000 | 9690.77 |
| 1555027200000 | 9749.26 |
| 1555286400000 | 9742.66 |
| 1555372800000 | 9742.39 |
| 1555459200000 | 9755.73 |
| 1555545600000 | 9745.31 |
| 1555632000000 | 9745.31 |
| 1555891200000 | 9748.31 |
| 1555977600000 | 9718.92 |
| 1556064000000 | 9709.13 |
| 1556150400000 | 9605.44 |
| 1556236800000 | 9675.81 |
| 1556496000000 | 9672.61 |
| 1556582400000 | 9592.36 |
| 1556668800000 | 9617.4 |
| 1556755200000 | 9503.18 |
| 1556841600000 | 9494.8 |
| 1557100800000 | 9400.97 |
| 1557187200000 | 9293.76 |
| 1557273600000 | 9326.28 |
| 1557360000000 | 9174.22 |
| 1557446400000 | 9256.55 |
| 1557705600000 | 9095.83 |
| 1557792000000 | 9164 |
| 1557878400000 | 9160.04 |
| 1557964800000 | 9297.26 |
| 1558051200000 | 9258.23 |
| 1558310400000 | 9204.49 |
| 1558396800000 | 9308.7 |
| 1558483200000 | 9306.75 |
| 1558569600000 | 9128.67 |
| 1558656000000 | 9241.65 |
| 1558915200000 | 9210.8 |
| 1559001600000 | 9212.24 |
| 1559088000000 | 9009.76 |
| 1559174400000 | 9021.52 |
| 1559260800000 | 8966.66 |
| 1559520000000 | 9081.91 |
| 1559606400000 | 9134.21 |
| 1559692800000 | 9158.63 |
| 1559779200000 | 9207.2 |
| 1559865600000 | 9350.06 |
| 1560124800000 | 9338.92 |
| 1560211200000 | 9493.12 |
| 1560297600000 | 9497.7 |
| 1560384000000 | 9464.94 |
| 1560470400000 | 9391.87 |
| 1560729600000 | 9372.6 |
| 1560816000000 | 9463.79 |
| 1560902400000 | 9488.34 |
| 1560988800000 | 9627.15 |
| 1561075200000 | 9624.39 |
| 1561334400000 | 9640.36 |
| 1561420800000 | 9645.76 |
| 1561507200000 | 9642.67 |
| 1561593600000 | 9637.5 |
| 1561680000000 | 9666.64 |
| 1561939200000 | 9746.05 |
| 1562025600000 | 9758.4 |
| 1562112000000 | 9807.43 |
| 1562198400000 | 9809.79 |
| 1562284800000 | 9640.19 |
| 1562544000000 | 9639.46 |
| 1562630400000 | 9565.69 |
| 1562716800000 | 9602.71 |
| 1562803200000 | 9576.36 |
| 1562889600000 | 9576.03 |
| 1563148800000 | 9631.87 |
| 1563235200000 | 9621.61 |
| 1563321600000 | 9507.24 |
| 1563408000000 | 9421.32 |
| 1563494400000 | 9504.18 |
| 1563753600000 | 9482.94 |
| 1563840000000 | 9526.3 |
| 1563926400000 | 9561.13 |
| 1564012800000 | 9531.18 |
| 1564099200000 | 9484.99 |
| 1564358400000 | 9493.97 |
| 1564444800000 | 9339.16 |
| 1564531200000 | 9355.77 |
| 1564617600000 | 9368.27 |
| 1564704000000 | 9191.64 |
| 1564963200000 | 9036.66 |
| 1565049600000 | 9054.97 |
| 1565136000000 | 9051.1 |
| 1565222400000 | 9225.49 |
| 1565308800000 | 9180.1 |
| 1565568000000 | 9153.52 |
| 1565654400000 | 9219.42 |
| 1565740800000 | 8963.61 |
| 1565827200000 | 8931.89 |
| 1565913600000 | 9064.53 |
| 1566172800000 | 9145.34 |
| 1566259200000 | 9081.67 |
| 1566345600000 | 9207.33 |
| 1566432000000 | 9153.94 |
| 1566518400000 | 9118.29 |
| 1566777600000 | 9052.61 |
| 1566864000000 | 9097.84 |
| 1566950400000 | 9015.9 |
| 1567036800000 | 9102.26 |
| 1567123200000 | 9145.84 |
| 1567382400000 | 9136 |
| 1567468800000 | 9099.41 |
| 1567555200000 | 9253.69 |
| 1567641600000 | 9357.16 |
| 1567728000000 | 9409.41 |
| 1567987200000 | 9391.25 |
| 1568073600000 | 9359.68 |
| 1568160000000 | 9462.01 |
| 1568246400000 | 9535.87 |
| 1568332800000 | 9611.67 |
| 1568592000000 | 9519.9 |
| 1568678400000 | 9526.39 |
| 1568764800000 | 9540.45 |
| 1568851200000 | 9591.74 |
| 1568937600000 | 9594.03 |
| 1569196800000 | 9481.9 |
| 1569283200000 | 9480.86 |
| 1569369600000 | 9359.73 |
| 1569456000000 | 9375.81 |
| 1569542400000 | 9421.78 |
| 1569801600000 | 9389.03 |
| 1569888000000 | 9279.55 |
| 1569974400000 | 9065.17 |
| 1570060800000 | 9069.31 |
| 1570147200000 | 9135.12 |
| 1570406400000 | 9235.81 |
| 1570492800000 | 9120.39 |
| 1570579200000 | 9169.39 |
| 1570665600000 | 9272.35 |
| 1570752000000 | 9412.79 |
| 1571011200000 | 9394.77 |
| 1571097600000 | 9492.56 |
| 1571184000000 | 9499.93 |
| 1571270400000 | 9614.68 |
| 1571356800000 | 9646.99 |
| 1571616000000 | 9790.28 |
| 1571702400000 | 9814.72 |
| 1571788800000 | 9787.63 |
| 1571875200000 | 9781.47 |
| 1571961600000 | 9753.36 |
| 1572220800000 | 9811.7 |
| 1572307200000 | 9736.91 |
| 1572393600000 | 9800.06 |
| 1572480000000 | 9754.46 |
| 1572566400000 | 9905.33 |
| 1572825600000 | 10020.12 |
| 1572912000000 | 9921.35 |
| 1572998400000 | 9924.06 |
| 1573084800000 | 9954.04 |
| 1573171200000 | 9962.32 |
| 1573430400000 | 9954.33 |
| 1573516800000 | 9991.46 |
| 1573603200000 | 9940.98 |
| 1573689600000 | 9890.73 |
| 1573776000000 | 9985.87 |
| 1574035200000 | 9924.52 |
| 1574121600000 | 9917.54 |
| 1574208000000 | 9830.68 |
| 1574294400000 | 9755.05 |
| 1574380800000 | 9797.31 |
| 1574640000000 | 9883.83 |
| 1574726400000 | 9919.02 |
| 1574812800000 | 9915.23 |
| 1574899200000 | 9917.78 |
| 1574985600000 | 9868.27 |
| 1575244800000 | 9796.94 |
| 1575331200000 | 9768.89 |
| 1575417600000 | 9921.87 |
| 1575504000000 | 9926.5 |
| 1575590400000 | 9978.16 |
| 1575849600000 | 9969.71 |
| 1575936000000 | 9949.33 |
| 1576022400000 | 9988.72 |
| 1576108800000 | 10098.53 |
| 1576195200000 | 10174.6 |
| 1576454400000 | 10319.63 |
| 1576540800000 | 10343.59 |
| 1576627200000 | 10274.49 |
| 1576713600000 | 10269 |
| 1576800000000 | 10350.82 |
| 1577059200000 | 10381.01 |
| 1577145600000 | 10392.19 |
| 1577232000000 | 10392.19 |
| 1577318400000 | 10399.33 |
| 1577404800000 | 10486.97 |
| 1577664000000 | 10408.67 |
| 1577750400000 | 10395.29 |
| 1577923200000 | 10534.63 |
| 1578009600000 | 10382.7 |
| 1578268800000 | 10380.21 |
| 1578355200000 | 10354.04 |
| 1578441600000 | 10324.07 |
| 1578528000000 | 10318.89 |
| 1578614400000 | 10326.26 |
| 1578873600000 | 10372.72 |
| 1578960000000 | 10392.21 |
| 1579046400000 | 10479.74 |
| 1579132800000 | 10519.73 |
| 1579219200000 | 10567.45 |
| 1579478400000 | 10564.86 |
| 1579564800000 | 10546.55 |
| 1579651200000 | 10514.12 |
| 1579737600000 | 10415.51 |
| 1579824000000 | 10480.03 |
| 1580083200000 | 10198.32 |
| 1580169600000 | 10280.18 |
| 1580256000000 | 10318.85 |
| 1580342400000 | 10257.76 |
| 1580428800000 | 10251 |
| 1580688000000 | 10240.29 |
| 1580774400000 | 10419.47 |
| 1580860800000 | 10617.09 |
| 1580947200000 | 10651.67 |
| 1581033600000 | 10639.39 |
| 1581292800000 | 10595.03 |
| 1581379200000 | 10766.11 |
| 1581465600000 | 10748.88 |
| 1581552000000 | 10665.27 |
| 1581638400000 | 10681.67 |
| 1581897600000 | 10670.89 |
| 1581984000000 | 10598.91 |
| 1582070400000 | 10671.91 |
| 1582156800000 | 10647.12 |
| 1582243200000 | 10623.34 |
| 1582502400000 | 10203.9 |
| 1582588800000 | 10047.29 |
| 1582675200000 | 10092.55 |
| 1582761600000 | 9867.9 |
| 1582848000000 | 9559.25 |
| 1583107200000 | 9760.76 |
| 1583193600000 | 10037.84 |
| 1583280000000 | 10056.68 |
| 1583366400000 | 9952.68 |
| 1583452800000 | 9694.82 |
| 1583712000000 | 9107.55 |
| 1583798400000 | 8955.72 |
| 1583884800000 | 8803.08 |
| 1583971200000 | 7762.16 |
| 1584057600000 | 7881.37 |
| 1584316800000 | 7627.3 |
| 1584403200000 | 7694.41 |
| 1584489600000 | 7285.16 |
| 1584576000000 | 7425.18 |
| 1584662400000 | 7375.82 |
| 1584921600000 | 7106.14 |
| 1585008000000 | 7608.6 |
| 1585094400000 | 7914.4 |
| 1585180800000 | 8303.3 |
| 1585267200000 | 8089.27 |
| 1585526400000 | 8246.5 |
| 1585612800000 | 8487.87 |
| 1585699200000 | 8280.12 |
| 1585785600000 | 8214.42 |
| 1585872000000 | 8128.56 |
| 1586131200000 | 8345.43 |
| 1586217600000 | 8630.27 |
| 1586304000000 | 8530.32 |
| 1586390400000 | 8603.28 |
| 1586476800000 | 8603.28 |
| 1586736000000 | 8564.98 |
| 1586822400000 | 8772.51 |
| 1586908800000 | 8481.1 |
| 1586995200000 | 8498.32 |
| 1587081600000 | 8792.4 |
| 1587340800000 | 8813.97 |
| 1587427200000 | 8563.04 |
| 1587513600000 | 8718.07 |
| 1587600000000 | 8845.06 |
| 1587686400000 | 8694.41 |
| 1587945600000 | 8812.58 |
| 1588032000000 | 9035.78 |
| 1588118400000 | 9192.98 |
| 1588204800000 | 9212.72 |
| 1588291200000 | 9182.69 |
| 1588550400000 | 8809.15 |
| 1588636800000 | 8937.58 |
| 1588723200000 | 8848.39 |
| 1588809600000 | 8938.28 |
| 1588896000000 | 9116.11 |
| 1589155200000 | 9073.82 |
| 1589241600000 | 9206.53 |
| 1589328000000 | 8984.51 |
| 1589414400000 | 8757.62 |
| 1589500800000 | 8825.06 |
| 1589760000000 | 9232.68 |
| 1589846400000 | 9355.43 |
| 1589932800000 | 9472.27 |
| 1590019200000 | 9420.38 |
| 1590105600000 | 9343.91 |
| 1590364800000 | 9490.62 |
| 1590451200000 | 9640.9 |
| 1590537600000 | 9599.99 |
| 1590624000000 | 9904.01 |
| 1590710400000 | 9865.32 |
| 1590969600000 | 9970.95 |
| 1591056000000 | 10124.94 |
| 1591142400000 | 10318.4 |
| 1591228800000 | 10417.79 |
| 1591315200000 | 10535.54 |
| 1591574400000 | 10483.96 |
| 1591660800000 | 10450.17 |
| 1591747200000 | 10401.64 |
| 1591833600000 | 10030.75 |
| 1591920000000 | 9919.61 |
| 1592179200000 | 9910.27 |
| 1592265600000 | 10130.53 |
| 1592352000000 | 10234.33 |
| 1592438400000 | 10159.81 |
| 1592524800000 | 10153.96 |
| 1592784000000 | 10138.93 |
| 1592870400000 | 10395.46 |
| 1592956800000 | 10139.32 |
| 1593043200000 | 10111.95 |
| 1593129600000 | 10054.45 |
| 1593388800000 | 10160.01 |
| 1593475200000 | 10113.64 |
| 1593561600000 | 10206.34 |
| 1593648000000 | 10327.18 |
| 1593734400000 | 10294.98 |
| 1593993600000 | 10547.18 |
| 1594080000000 | 10458.52 |
| 1594166400000 | 10489.03 |
| 1594252800000 | 10379.8 |
| 1594339200000 | 10479.71 |
| 1594598400000 | 10705.55 |
| 1594684800000 | 10693.86 |
| 1594771200000 | 10923.92 |
| 1594857600000 | 10881.32 |
| 1594944000000 | 10955 |
| 1595203200000 | 11140.72 |
| 1595289600000 | 11241.73 |
| 1595376000000 | 11309.56 |
| 1595462400000 | 11310.97 |
| 1595548800000 | 11151.2 |
| 1595808000000 | 11319.67 |
| 1595894400000 | 11247.04 |
| 1595980800000 | 11258.02 |
| 1596067200000 | 11058.26 |
| 1596153600000 | 11060.97 |
| 1596412800000 | 11234.7 |
| 1596499200000 | 11201.7 |
| 1596585600000 | 11374.4 |
| 1596672000000 | 11280.47 |
| 1596758400000 | 11273.81 |
| 1597017600000 | 11289.73 |
| 1597104000000 | 11513.58 |
| 1597190400000 | 11657.48 |
| 1597276800000 | 11674.73 |
| 1597363200000 | 11485.96 |
| 1597622400000 | 11631.25 |
| 1597708800000 | 11589.08 |
| 1597795200000 | 11649.33 |
| 1597881600000 | 11488.2 |
| 1597968000000 | 11431.22 |
| 1598227200000 | 11616.12 |
| 1598313600000 | 11636.37 |
| 1598400000000 | 11739.68 |
| 1598486400000 | 11686 |
| 1598572800000 | 11718.69 |
| 1598832000000 | 11746.06 |
| 1598918400000 | 11702.83 |
| 1599004800000 | 11685.65 |
| 1599091200000 | 11526.74 |
| 1599177600000 | 11407.6 |
| 1599436800000 | 11614.11 |
| 1599523200000 | 11399.52 |
| 1599609600000 | 11677.1 |
| 1599696000000 | 11653.92 |
| 1599782400000 | 11593.61 |
| 1600041600000 | 11620.92 |
| 1600128000000 | 11688.37 |
| 1600214400000 | 11791.43 |
| 1600300800000 | 11754.48 |
| 1600387200000 | 11826.47 |
| 1600646400000 | 11363.45 |
| 1600732800000 | 11413.54 |
| 1600819200000 | 11413.23 |
| 1600905600000 | 11168.36 |
| 1600992000000 | 11189.83 |
| 1601251200000 | 11471.32 |
| 1601337600000 | 11620.02 |
| 1601424000000 | 11575.67 |
| 1601510400000 | 11649.2 |
| 1601596800000 | 11595.88 |
| 1601856000000 | 11831.04 |
| 1601942400000 | 11772.21 |
| 1602028800000 | 11770.9 |
| 1602115200000 | 11821.36 |
| 1602201600000 | 11988.74 |
| 1602460800000 | 12138.28 |
| 1602547200000 | 12028.94 |
| 1602633600000 | 12066.14 |
| 1602720000000 | 11775.73 |
| 1602806400000 | 11929.75 |
| 1603065600000 | 12007.19 |
| 1603152000000 | 12048.99 |
| 1603238400000 | 11955.9 |
| 1603324800000 | 11835.72 |
| 1603411200000 | 11892.2 |
| 1603670400000 | 11635.92 |
| 1603756800000 | 11581.49 |
| 1603843200000 | 11160.44 |
| 1603929600000 | 11063.67 |
| 1604016000000 | 11051.84 |
| 1604275200000 | 11196.95 |
| 1604361600000 | 11454.81 |
| 1604448000000 | 11706.77 |
| 1604534400000 | 12055.8 |
| 1604620800000 | 12064.64 |
| 1604880000000 | 12321.57 |
| 1604966400000 | 12287.92 |
| 1605052800000 | 12337.69 |
| 1605139200000 | 12344.17 |
| 1605225600000 | 12283.93 |
| 1605484800000 | 12399.96 |
| 1605571200000 | 12431.98 |
| 1605657600000 | 12489.37 |
| 1605744000000 | 12421.57 |
| 1605830400000 | 12562.76 |
| 1606089600000 | 12472.08 |
| 1606176000000 | 12576.88 |
| 1606262400000 | 12614.53 |
| 1606348800000 | 12623.41 |
| 1606435200000 | 12800.56 |
| 1606694400000 | 12672.35 |
| 1606780800000 | 12749.2 |
| 1606867200000 | 12742.67 |
| 1606953600000 | 12762.56 |
| 1607040000000 | 12762.64 |
| 1607299200000 | 12822.34 |
| 1607385600000 | 12861.66 |
| 1607472000000 | 12878.89 |
| 1607558400000 | 12859.75 |
| 1607644800000 | 12764.28 |
| 1607904000000 | 12851.29 |
| 1607990400000 | 12911.61 |
| 1608076800000 | 13025.67 |
| 1608163200000 | 13116.76 |
| 1608249600000 | 13167.25 |
| 1608508800000 | 12918.34 |
| 1608595200000 | 12941.03 |
| 1608681600000 | 13008.7 |
| 1608768000000 | 13025.98 |
| 1608854400000 | 13025.98 |
| 1609113600000 | 13234.62 |
| 1609200000000 | 13354.61 |
| 1609286400000 | 13297.86 |
| 1609372800000 | 13239.18 |
| 1609718400000 | 13408.34 |
| 1609804800000 | 13350.14 |
| 1609891200000 | 13369.43 |
| 1609977600000 | 13664.2 |
| 1610064000000 | 13753.94 |
| 1610323200000 | 13516.05 |
| 1610409600000 | 13553.03 |
| 1610496000000 | 13518.03 |
| 1610582400000 | 13598.32 |
| 1610668800000 | 13406.58 |
| 1610928000000 | 13425.12 |
| 1611014400000 | 13544.24 |
| 1611100800000 | 13643.71 |
| 1611187200000 | 13773.83 |
| 1611273600000 | 13730.81 |
| 1611532800000 | 13654.49 |
| 1611619200000 | 13736.24 |
| 1611705600000 | 13457.28 |
| 1611792000000 | 13452.31 |
| 1611878400000 | 13323.32 |
| 1612137600000 | 13397.61 |
| 1612224000000 | 13495.71 |
| 1612310400000 | 13599.69 |
| 1612396800000 | 13534.11 |
| 1612483200000 | 13517.61 |
| 1612742400000 | 13557.31 |
| 1612828800000 | 13554.77 |
| 1612915200000 | 13504.52 |
| 1613001600000 | 13689.72 |
| 1613088000000 | 13799.82 |
| 1613347200000 | 13939.23 |
| 1613433600000 | 13936.47 |
| 1613520000000 | 13756.76 |
| 1613606400000 | 13697.57 |
| 1613692800000 | 13839.3 |
| 1613952000000 | 13716.13 |
| 1614038400000 | 13609.17 |
| 1614124800000 | 13658.64 |
| 1614211200000 | 13862.96 |
| 1614297600000 | 13457.09 |
| 1614556800000 | 13667.83 |
| 1614643200000 | 13726.1 |
| 1614729600000 | 13636.13 |
| 1614816000000 | 13490.72 |
| 1614902400000 | 13222.04 |
| 1615161600000 | 13446.7 |
| 1615248000000 | 13692.82 |
| 1615334400000 | 13806.8 |
| 1615420800000 | 14041.53 |
| 1615507200000 | 13977.33 |
| 1615766400000 | 13938.2 |
| 1615852800000 | 14032.4 |
| 1615939200000 | 13907.97 |
| 1616025600000 | 13909.59 |
| 1616112000000 | 13816.15 |
| 1616371200000 | 13914.03 |
| 1616457600000 | 13734.18 |
| 1616544000000 | 13703.08 |
| 1616630400000 | 13609.89 |
| 1616716800000 | 13850.11 |
| 1616976000000 | 13802.6 |
| 1617062400000 | 13847.22 |
| 1617148800000 | 13900.03 |
| 1617235200000 | 13962.03 |
| 1617321600000 | 13962.03 |
| 1617580800000 | 13994.91 |
| 1617667200000 | 14113.54 |
| 1617753600000 | 14144.95 |
| 1617840000000 | 14290.58 |
| 1617926400000 | 14382.68 |
| 1618185600000 | 14261.36 |
| 1618272000000 | 14387.57 |
| 1618358400000 | 14383.66 |
| 1618444800000 | 14498.57 |
| 1618531200000 | 14721.72 |
| 1618790400000 | 14677.89 |
| 1618876800000 | 14420.66 |
| 1618963200000 | 14550.91 |
| 1619049600000 | 14665.38 |
| 1619136000000 | 14687.33 |
| 1619395200000 | 14764.77 |
| 1619481600000 | 14801.32 |
| 1619568000000 | 14737.89 |
| 1619654400000 | 14720.96 |
| 1619740800000 | 14495.03 |
| 1620000000000 | 14665.34 |
| 1620086400000 | 14362.68 |
| 1620172800000 | 14639.89 |
| 1620259200000 | 14661.19 |
| 1620345600000 | 14969.87 |
| 1620604800000 | 14988.43 |
| 1620691200000 | 14684.07 |
| 1620777600000 | 14610.54 |
| 1620864000000 | 14600.66 |
| 1620950400000 | 14862.46 |
| 1621209600000 | 14915.04 |
| 1621296000000 | 15114.07 |
| 1621382400000 | 14840.7 |
| 1621468800000 | 15085.84 |
| 1621555200000 | 15163.26 |
| 1621814400000 | 15177.46 |
| 1621900800000 | 15216.99 |
| 1621987200000 | 15090.63 |
| 1622073600000 | 15089.12 |
| 1622160000000 | 15188.61 |
| 1622419200000 | 15113.07 |
| 1622505600000 | 15333.3 |
| 1622592000000 | 15293.86 |
| 1622678400000 | 15248.9 |
| 1622764800000 | 15340.02 |
| 1623024000000 | 15390.79 |
| 1623110400000 | 15416.96 |
| 1623196800000 | 15446.63 |
| 1623283200000 | 15439.27 |
| 1623369600000 | 15402.07 |
| 1623628800000 | 15481.37 |
| 1623715200000 | 15506.29 |
| 1623801600000 | 15519.85 |
| 1623888000000 | 15184.2 |
| 1623974400000 | 14855.21 |
| 1624233600000 | 15081.79 |
| 1624320000000 | 15110.59 |
| 1624406400000 | 15055.21 |
| 1624492800000 | 15211.86 |
| 1624579200000 | 15233.57 |
| 1624838400000 | 15175.58 |
| 1624924800000 | 15275.54 |
| 1625011200000 | 15101.66 |
| 1625097600000 | 15223.39 |
| 1625184000000 | 15247.5 |
| 1625443200000 | 15333.17 |
| 1625529600000 | 15284.53 |
| 1625616000000 | 15416.8 |
| 1625702400000 | 15312.52 |
| 1625788800000 | 15459.13 |
| 1626048000000 | 15625.17 |
| 1626134400000 | 15603.03 |
| 1626220800000 | 15611.41 |
| 1626307200000 | 15467.85 |
| 1626393600000 | 15387.95 |
| 1626652800000 | 15093.38 |
| 1626739200000 | 15144.72 |
| 1626825600000 | 15416 |
| 1626912000000 | 15597.35 |
| 1626998400000 | 15666.05 |
| 1627257600000 | 15727.32 |
| 1627344000000 | 15629.79 |
| 1627430400000 | 15666.51 |
| 1627516800000 | 15831.7 |
| 1627603200000 | 15745.4 |
| 1627862400000 | 15860.39 |
| 1627948800000 | 15857.94 |
| 1628035200000 | 16092.3 |
| 1628121600000 | 16200.54 |
| 1628208000000 | 15976.48 |
| 1628467200000 | 15980.63 |
| 1628553600000 | 15980.08 |
| 1628640000000 | 16072 |
| 1628726400000 | 16096.62 |
| 1628812800000 | 16228.2 |
| 1629072000000 | 16094.69 |
| 1629158400000 | 16088.71 |
| 1629244800000 | 16093.57 |
| 1629331200000 | 15803.83 |
| 1629417600000 | 15936.05 |
| 1629676800000 | 16149.07 |
| 1629763200000 | 16134.78 |
| 1629849600000 | 16102.15 |
| 1629936000000 | 16094.55 |
| 1630022400000 | 16171.46 |
| 1630281600000 | 16256.32 |
| 1630368000000 | 16037.15 |
| 1630454400000 | 16159.8 |
| 1630540800000 | 16360.33 |
| 1630627200000 | 16299.04 |
| 1630886400000 | 16409.79 |
| 1630972800000 | 16325.01 |
| 1631059200000 | 16046.76 |
| 1631145600000 | 16066.96 |
| 1631232000000 | 16027.66 |
| 1631491200000 | 16024.14 |
| 1631577600000 | 16053.11 |
| 1631664000000 | 15991.2 |
| 1631750400000 | 15991.84 |
| 1631836800000 | 15751.15 |
| 1632096000000 | 15378.73 |
| 1632182400000 | 15528.91 |
| 1632268800000 | 15702.27 |
| 1632355200000 | 15982.06 |
| 1632441600000 | 15718.18 |
| 1632700800000 | 15563.56 |
| 1632787200000 | 15135.51 |
| 1632873600000 | 15113.1 |
| 1632960000000 | 15180 |
| 1633046400000 | 15115.16 |
| 1633305600000 | 15066.21 |
| 1633392000000 | 15218.95 |
| 1633478400000 | 14941.3 |
| 1633564800000 | 15193.39 |
| 1633651200000 | 15143.53 |
| 1633910400000 | 15093.59 |
| 1633996800000 | 15152.72 |
| 1634083200000 | 15439.31 |
| 1634169600000 | 15631.87 |
| 1634256000000 | 15811.71 |
| 1634515200000 | 15780.33 |
| 1634601600000 | 15971.28 |
| 1634688000000 | 16057.94 |
| 1634774400000 | 16109.51 |
| 1634860800000 | 16308.81 |
| 1635120000000 | 16205.88 |
| 1635206400000 | 16235.38 |
| 1635292800000 | 16133.99 |
| 1635379200000 | 16222.46 |
| 1635465600000 | 16045.34 |
| 1635724800000 | 16214.68 |
| 1635811200000 | 16179.12 |
| 1635897600000 | 16288.59 |
| 1635984000000 | 16351.18 |
| 1636070400000 | 16288.56 |
| 1636329600000 | 16429.91 |
| 1636416000000 | 16374.22 |
| 1636502400000 | 16207.28 |
| 1636588800000 | 16275.47 |
| 1636675200000 | 16337.93 |
| 1636934400000 | 16328.41 |
| 1637020800000 | 16255.59 |
| 1637107200000 | 16242.54 |
| 1637193600000 | 16139.52 |
| 1637280000000 | 16075.02 |
| 1637539200000 | 15900.52 |
| 1637625600000 | 15531.01 |
| 1637712000000 | 15405.75 |
| 1637798400000 | 15534.5 |
| 1637884800000 | 15100.51 |
| 1638144000000 | 15264.43 |
| 1638230400000 | 15076.52 |
| 1638316800000 | 15404.47 |
| 1638403200000 | 15157.55 |
| 1638489600000 | 14904.26 |
| 1638748800000 | 15048.58 |
| 1638835200000 | 15503.75 |
| 1638921600000 | 15664.23 |
| 1639008000000 | 15606.31 |
| 1639094400000 | 15561.36 |
| 1639353600000 | 15483.87 |
| 1639440000000 | 15197.4 |
| 1639526400000 | 15309.25 |
| 1639612800000 | 15622.56 |
| 1639699200000 | 15461.59 |
| 1639958400000 | 15056.55 |
| 1640044800000 | 15285.61 |
| 1640131200000 | 15562.49 |
| 1640217600000 | 15719.17 |
| 1640304000000 | 15731.24 |
| 1640563200000 | 15876.89 |
| 1640649600000 | 15988 |
| 1640736000000 | 15996.92 |
| 1640822400000 | 16020.31 |
| 1640908800000 | 16037.18 |
| 1641168000000 | 15943.54 |
| 1641254400000 | 15979.18 |
| 1641340800000 | 15964.52 |
| 1641427200000 | 15702.83 |
| 1641513600000 | 15539.53 |
| 1641772800000 | 15161.13 |
| 1641859200000 | 15330.55 |
| 1641945600000 | 15641.55 |
| 1642032000000 | 15645.1 |
| 1642118400000 | 15243.02 |
| 1642377600000 | 15271.15 |
| 1642464000000 | 14951.42 |
| 1642550400000 | 14977.99 |
| 1642636800000 | 15099.44 |
| 1642723200000 | 14701.84 |
| 1642982400000 | 14018.19 |
| 1643068800000 | 14108.68 |
| 1643155200000 | 14391.12 |
| 1643241600000 | 14232.65 |
| 1643328000000 | 14100.11 |
| 1643587200000 | 14462.99 |
| 1643673600000 | 14705.36 |
| 1643760000000 | 14989.27 |
| 1643846400000 | 14830.94 |
| 1643932800000 | 14548.32 |
| 1644192000000 | 14758.97 |
| 1644278400000 | 14579.64 |
| 1644364800000 | 14997.34 |
| 1644451200000 | 14852.72 |
| 1644537600000 | 14619.09 |
| 1644796800000 | 14146.29 |
| 1644883200000 | 14504.32 |
| 1644969600000 | 14477.99 |
| 1645056000000 | 14259.19 |
| 1645142400000 | 13991.45 |
| 1645401600000 | 13738.92 |
| 1645488000000 | 13816.62 |
| 1645574400000 | 13688.2 |
| 1645660800000 | 13148.32 |
| 1645747200000 | 13785.45 |
| 1646006400000 | 13892.87 |
| 1646092800000 | 13545.94 |
| 1646179200000 | 13434.6 |
| 1646265600000 | 13184.87 |
| 1646352000000 | 12734.76 |
| 1646611200000 | 12629.72 |
| 1646697600000 | 12639.69 |
| 1646784000000 | 13246.91 |
| 1646870400000 | 13199 |
| 1646956800000 | 13299.68 |
| 1647216000000 | 13573.64 |
| 1647302400000 | 13429.75 |
| 1647388800000 | 14051.87 |
| 1647475200000 | 14311.73 |
| 1647561600000 | 14385.92 |
| 1647820800000 | 14444.26 |
| 1647907200000 | 14399.11 |
| 1647993600000 | 14250.47 |
| 1648080000000 | 14138.4 |
| 1648166400000 | 14033.13 |
| 1648425600000 | 14084.84 |
| 1648512000000 | 14527.59 |
| 1648598400000 | 14678.11 |
| 1648684800000 | 14458.52 |
| 1648771200000 | 14530.67 |
| 1649030400000 | 14532.57 |
| 1649116800000 | 14596.9 |
| 1649203200000 | 14362.67 |
| 1649289600000 | 14456.28 |
| 1649376000000 | 14590.44 |
| 1649635200000 | 14356.52 |
| 1649721600000 | 14290.64 |
| 1649808000000 | 14284.67 |
| 1649894400000 | 14212.8 |
| 1649980800000 | 14212.8 |
| 1650240000000 | 14196.57 |
| 1650326400000 | 14196.75 |
| 1650412800000 | 14448.34 |
| 1650499200000 | 14350.11 |
| 1650585600000 | 14031.37 |
| 1650844800000 | 13601.06 |
| 1650931200000 | 13327.17 |
| 1651017600000 | 13402.57 |
| 1651104000000 | 13319.34 |
| 1651190400000 | 13613.57 |
| 1651449600000 | 13261.53 |
| 1651536000000 | 13351.01 |
| 1651622400000 | 13245.37 |
| 1651708800000 | 13120.7 |
| 1651795200000 | 12926.58 |
| 1652054400000 | 12300.4 |
| 1652140800000 | 12453.11 |
| 1652227200000 | 12643.55 |
| 1652313600000 | 12459.11 |
| 1652400000000 | 12664.31 |
| 1652659200000 | 12651.82 |
| 1652745600000 | 12990.51 |
| 1652832000000 | 12870.66 |
| 1652918400000 | 12826.65 |
| 1653004800000 | 12957.09 |
| 1653264000000 | 13185.84 |
| 1653350400000 | 13163.91 |
| 1653436800000 | 13053.48 |
| 1653523200000 | 13083.69 |
| 1653609600000 | 13383.84 |
| 1653868800000 | 13721.99 |
| 1653955200000 | 13486.18 |
| 1654041600000 | 13345.7 |
| 1654128000000 | 13543.88 |
| 1654214400000 | 13556.35 |
| 1654473600000 | 13594.83 |
| 1654560000000 | 13661.61 |
| 1654646400000 | 13658.03 |
| 1654732800000 | 13319.4 |
| 1654819200000 | 12862.66 |
| 1655078400000 | 12376.09 |
| 1655164800000 | 12230.89 |
| 1655251200000 | 12326.9 |
| 1655337600000 | 12023.93 |
| 1655424000000 | 12008.77 |
| 1655683200000 | 12301.26 |
| 1655769600000 | 12389.45 |
| 1655856000000 | 12277.56 |
| 1655942400000 | 11993.8 |
| 1656028800000 | 12151.25 |
| 1656288000000 | 12541.22 |
| 1656374400000 | 12384.77 |
| 1656460800000 | 12279.88 |
| 1656547200000 | 12038.06 |
| 1656633600000 | 11996.91 |
| 1656892800000 | 12136.47 |
| 1656979200000 | 11774.02 |
| 1657065600000 | 11946.47 |
| 1657152000000 | 12166.88 |
| 1657238400000 | 12224.6 |
| 1657497600000 | 12042.55 |
| 1657584000000 | 12149.2 |
| 1657670400000 | 12081.64 |
| 1657756800000 | 11779.03 |
| 1657843200000 | 12033.51 |
| 1658102400000 | 12416.66 |
| 1658188800000 | 12611.02 |
| 1658275200000 | 12567.48 |
| 1658361600000 | 12654.93 |
| 1658448000000 | 12749.36 |
| 1658707200000 | 12692.33 |
| 1658793600000 | 12602.16 |
| 1658880000000 | 12581.02 |
| 1658966400000 | 12880.96 |
| 1659052800000 | 13180.25 |
| 1659312000000 | 13194.51 |
| 1659398400000 | 12997.26 |
| 1659484800000 | 12777.58 |
| 1659571200000 | 12987.67 |
| 1659657600000 | 12731.96 |
| 1659916800000 | 12863.12 |
| 1660003200000 | 12786.24 |
| 1660089600000 | 13200.95 |
| 1660176000000 | 13263.64 |
| 1660262400000 | 12978.74 |
| 1660521600000 | 12907.08 |
| 1660608000000 | 12962.22 |
| 1660694400000 | 12820.4 |
| 1660780800000 | 12809.12 |
| 1660867200000 | 12640.21 |
| 1661126400000 | 12451.94 |
| 1661212800000 | 12478.45 |
| 1661299200000 | 12575.71 |
| 1661385600000 | 12638.06 |
| 1661472000000 | 12479.25 |
| 1661731200000 | 12241.14 |
| 1661817600000 | 12199.47 |
| 1661904000000 | 12200.07 |
| 1661990400000 | 11723.41 |
| 1662076800000 | 12071.47 |
| 1662336000000 | 11903.5 |
| 1662422400000 | 11822.4 |
| 1662508800000 | 11807.86 |
| 1662595200000 | 11917.88 |
| 1662681600000 | 12240.6 |
| 1662940800000 | 12562.96 |
| 1663027200000 | 12180.34 |
| 1663113600000 | 12032.05 |
| 1663200000000 | 11897.27 |
| 1663286400000 | 11670.92 |
| 1663545600000 | 11552.27 |
| 1663632000000 | 11349.31 |
| 1663718400000 | 11365.39 |
| 1663804800000 | 11045.64 |
| 1663891200000 | 10740.9 |
| 1664150400000 | 10650.97 |
| 1664236800000 | 10699.39 |
| 1664323200000 | 10766.11 |
| 1664409600000 | 10666.57 |
| 1664496000000 | 10888.97 |
| 1664755200000 | 11099.11 |
| 1664841600000 | 11574.38 |
| 1664928000000 | 11345.37 |
| 1665014400000 | 11314.32 |
| 1665100800000 | 11039.75 |
| 1665360000000 | 10904.84 |
| 1665446400000 | 10871.69 |
| 1665532800000 | 10868.89 |
| 1665619200000 | 10905.89 |
| 1665705600000 | 11078.52 |
| 1665964800000 | 11340.93 |
| 1666051200000 | 11543.35 |
| 1666137600000 | 11343.78 |
| 1666224000000 | 11310.81 |
| 1666310400000 | 11144.35 |
| 1666569600000 | 11438.68 |
| 1666656000000 | 11772.65 |
| 1666742400000 | 11961.03 |
| 1666828800000 | 11892.96 |
| 1666915200000 | 11842.35 |
| 1667174400000 | 11771.34 |
| 1667260800000 | 11789.53 |
| 1667347200000 | 11916.15 |
| 1667433600000 | 11664.84 |
| 1667520000000 | 12003.92 |
| 1667779200000 | 12235.42 |
| 1667865600000 | 12451.23 |
| 1667952000000 | 12314.97 |
| 1668038400000 | 12856.09 |
| 1668124800000 | 13028.67 |
| 1668384000000 | 13013.55 |
| 1668470400000 | 12998.55 |
| 1668556800000 | 12886.01 |
| 1668643200000 | 12645.15 |
| 1668729600000 | 12777.06 |
| 1668988800000 | 12610.48 |
| 1669075200000 | 12810.55 |
| 1669161600000 | 13105.8799 |
| 1669248000000 | 13216.2099 |
| 1669334400000 | 13248.7099 |
| 1669593600000 | 13092.7 |
| 1669680000000 | 13106.43 |
| 1669766400000 | 13087.62 |
| 1669852800000 | 13544.2 |
| 1669939200000 | 13505.06 |
| 1670198400000 | 13606.28 |
| 1670284800000 | 13421.3 |
| 1670371200000 | 13291.27 |
| 1670457600000 | 13357.2 |
| 1670544000000 | 13570.57 |
| 1670803200000 | 13463.17 |
| 1670889600000 | 13857.85 |
| 1670976000000 | 13882.28 |
| 1671062400000 | 13538.42 |
| 1671148800000 | 13255.27 |
| 1671408000000 | 13216.86 |
| 1671494400000 | 13251.33 |
| 1671580800000 | 13373.87 |
| 1671667200000 | 13281 |
| 1671753600000 | 13312.94 |
| 1672012800000 | 13312.94 |
| 1672099200000 | 13436.53 |
| 1672185600000 | 13324.3 |
| 1672272000000 | 13481.48 |
| 1672358400000 | 13350.8799 |
| 1672617600000 | 13535.6 |
| 1672704000000 | 13451.83 |
| 1672790400000 | 13506.3 |
| 1672876800000 | 13376.2 |
| 1672963200000 | 13569.39 |
| 1673222400000 | 13960.67 |
| 1673308800000 | 13745.02 |
| 1673395200000 | 13744.36 |
| 1673481600000 | 13918.64 |
| 1673568000000 | 13982.4 |
| 1673827200000 | 14073.34 |
| 1673913600000 | 14036.7 |
| 1674000000000 | 14187.62 |
| 1674086400000 | 13831.4 |
| 1674172800000 | 14007.1 |
| 1674432000000 | 14206.24 |
| 1674518400000 | 14140.8 |
| 1674604800000 | 13985.23 |
| 1674691200000 | 13897.38 |
| 1674777600000 | 13944.88 |
| 1675036800000 | 13960.84 |
| 1675123200000 | 13814.17 |
| 1675209600000 | 13951.74 |
| 1675296000000 | 14252.87 |
| 1675382400000 | 14225.27 |
| 1675641600000 | 13938.43 |
| 1675728000000 | 13925.93 |
| 1675814400000 | 14024.54 |
| 1675900800000 | 14242.68 |
| 1675987200000 | 13942.29 |
| 1676246400000 | 14201.97 |
| 1676332800000 | 14178.73 |
| 1676419200000 | 14149.15 |
| 1676505600000 | 14102.82 |
| 1676592000000 | 14064.68 |
| 1676851200000 | 14170.02 |
| 1676937600000 | 14153.27 |
| 1677024000000 | 14022.9 |
| 1677110400000 | 14046.19 |
| 1677196800000 | 13848.4 |
| 1677456000000 | 14113.91 |
| 1677542400000 | 14052.27 |
| 1677628800000 | 14070.01 |
| 1677715200000 | 14002.46 |
| 1677801600000 | 14150.02 |
| 1678060800000 | 14243.52 |
| 1678147200000 | 13944.05 |
| 1678233600000 | 13856.13 |
| 1678320000000 | 13850.38 |
| 1678406400000 | 13723.66 |
| 1678665600000 | 13538.65 |
| 1678752000000 | 13778.58 |
| 1678838400000 | 13151.22 |
| 1678924800000 | 13304.36 |
| 1679011200000 | 13187.51 |
| 1679270400000 | 13474.94 |
| 1679356800000 | 13747.87 |
| 1679443200000 | 13795.65 |
| 1679529600000 | 13937.14 |
| 1679616000000 | 13605.11 |
| 1679875200000 | 13807.25 |
| 1679961600000 | 13858.5 |
| 1680048000000 | 14006.03 |
| 1680134400000 | 14331.61 |
| 1680220800000 | 14399.19 |
| 1680480000000 | 14386.49 |
| 1680566400000 | 14510.19 |
| 1680652800000 | 14238.59 |
| 1680739200000 | 14262.69 |
| 1680825600000 | 14262.69 |
| 1681084800000 | 14123.67 |
| 1681171200000 | 14374.97 |
| 1681257600000 | 14584.97 |
| 1681344000000 | 14787.36 |
| 1681430400000 | 14949.06 |
| 1681689600000 | 14905.95 |
| 1681776000000 | 14932.58 |
| 1681862400000 | 14739.24 |
| 1681948800000 | 14709.19 |
| 1682035200000 | 14822.4 |
| 1682294400000 | 14929.48 |
| 1682380800000 | 14762.36 |
| 1682467200000 | 14629.5 |
| 1682553600000 | 14764.18 |
| 1682640000000 | 14878.62 |
| 1682899200000 | 14830.26 |
| 1682985600000 | 14646.21 |
| 1683072000000 | 14739.5 |
| 1683158400000 | 14569.32 |
| 1683244800000 | 14741.14 |
| 1683504000000 | 14972.04 |
| 1683590400000 | 14765.45 |
| 1683676800000 | 14753.2 |
| 1683763200000 | 14709.43 |
| 1683849600000 | 14754.88 |
| 1684108800000 | 14790.66 |
| 1684195200000 | 14621.25 |
| 1684281600000 | 14552.56 |
| 1684368000000 | 14444.3 |
| 1684454400000 | 14627.57 |
| 1684713600000 | 14710.15 |
| 1684800000000 | 14482.38 |
| 1684886400000 | 14166.86 |
| 1684972800000 | 14058.82 |
| 1685059200000 | 14233.28 |
| 1685318400000 | 14177.83 |
| 1685404800000 | 14079.23 |
| 1685491200000 | 13931.99 |
| 1685577600000 | 14014.11 |
| 1685664000000 | 14220.57 |
| 1685923200000 | 14150.63 |
| 1686009600000 | 14256.67 |
| 1686096000000 | 14229.76 |
| 1686182400000 | 14336.75 |
| 1686268800000 | 14309.39 |
| 1686528000000 | 14280.69 |
| 1686614400000 | 14496.49 |
| 1686700800000 | 14549.54 |
| 1686787200000 | 14627.67 |
| 1686873600000 | 14669.48 |
| 1687132800000 | 14387.56 |
| 1687219200000 | 14260.84 |
| 1687305600000 | 14293.04 |
| 1687392000000 | 14172.23 |
| 1687478400000 | 14034.95 |
| 1687737600000 | 14074.59 |
| 1687824000000 | 14003.66 |
| 1687910400000 | 14061.52 |
| 1687996800000 | 14082.8 |
| 1688083200000 | 14339.72 |
| 1688342400000 | 14274.36 |
| 1688428800000 | 14324.28 |
| 1688515200000 | 14207.13 |
| 1688601600000 | 13907.59 |
| 1688688000000 | 14055.64 |
| 1688947200000 | 14044.77 |
| 1689033600000 | 14118.22 |
| 1689120000000 | 14503.52 |
| 1689206400000 | 14748.02 |
| 1689292800000 | 14723.06 |
| 1689552000000 | 14693.62 |
| 1689638400000 | 14823.05 |
| 1689724800000 | 14716.63 |
| 1689811200000 | 14772.53 |
| 1689897600000 | 14729.9 |
| 1690156800000 | 14744.95 |
| 1690243200000 | 14781.43 |
| 1690329600000 | 14539.93 |
| 1690416000000 | 14528.62 |
| 1690502400000 | 14471.05 |
| 1690761600000 | 14609.43 |
| 1690848000000 | 14480.67 |
| 1690934400000 | 14182.61 |
| 1691020800000 | 14072.16 |
| 1691107200000 | 14253.86 |
| 1691366400000 | 14301.06 |
| 1691452800000 | 14684.9 |
| 1691539200000 | 14815.84 |
| 1691625600000 | 14887.24 |
| 1691712000000 | 14607.17 |
| 1691971200000 | 14504.03 |
| 1692057600000 | 14458.23 |
| 1692144000000 | 14463.52 |
| 1692230400000 | 14361.18 |
| 1692316800000 | 14183.53 |
| 1692576000000 | 14219.84 |
| 1692662400000 | 14315.38 |
| 1692748800000 | 14405.71 |
| 1692835200000 | 14312.61 |
| 1692921600000 | 14159.33 |
| 1693180800000 | 14411.63 |
| 1693267200000 | 14556.81 |
| 1693353600000 | 14628.31 |
| 1693440000000 | 14425.07 |
| 1693526400000 | 14479.68 |
| 1693785600000 | 14515.39 |
| 1693872000000 | 14443.57 |
| 1693958400000 | 14448.41 |
| 1694044800000 | 14427.16 |
| 1694131200000 | 14445.02 |
| 1694390400000 | 14575.91 |
| 1694476800000 | 14434.02 |
| 1694563200000 | 14380.66 |
| 1694649600000 | 14556.97 |
| 1694736000000 | 14459.75 |
| 1694995200000 | 14317.95 |
| 1695081600000 | 14322.12 |
| 1695168000000 | 14585.6 |
| 1695254400000 | 14221.23 |
| 1695340800000 | 14220.86 |
| 1695600000000 | 14083.39 |
| 1695686400000 | 14098.84 |
| 1695772800000 | 14039.54 |
| 1695859200000 | 14189.47 |
| 1695945600000 | 14288.39 |
| 1696204800000 | 13977.99 |
| 1696291200000 | 13722.76 |
| 1696377600000 | 13717.45 |
| 1696464000000 | 13844.43 |
| 1696550400000 | 14006.67 |
| 1696809600000 | 13989.25 |
| 1696896000000 | 14398.58 |
| 1696982400000 | 14603.87 |
| 1697068800000 | 14725.25 |
| 1697155200000 | 14589.09 |
| 1697414400000 | 14604.28 |
| 1697500800000 | 14568.11 |
| 1697587200000 | 14335.59 |
| 1697673600000 | 14073.62 |
| 1697760000000 | 13883.18 |
| 1698019200000 | 13848.76 |
| 1698105600000 | 13828.19 |
| 1698192000000 | 13848.15 |
| 1698278400000 | 13679.12 |
| 1698364800000 | 13621.63 |
| 1698624000000 | 13767.09 |
| 1698710400000 | 13806.16 |
| 1698796800000 | 13774.76 |
| 1698883200000 | 14201.69 |
| 1698969600000 | 14270.35 |
| 1699228800000 | 14402.01 |
| 1699315200000 | 14268.7 |
| 1699401600000 | 14445.1 |
| 1699488000000 | 14471.38 |
| 1699574400000 | 14285.11 |
| 1699833600000 | 14396.98 |
| 1699920000000 | 14769.88 |
| 1700006400000 | 14901.46 |
| 1700092800000 | 14772.79 |
| 1700179200000 | 15033.28 |
| 1700438400000 | 15246.87 |
| 1700524800000 | 15178.7 |
| 1700611200000 | 15090.61 |
| 1700697600000 | 15254.47 |
| 1700784000000 | 15382.25 |
| 1701043200000 | 15301.89 |
| 1701129600000 | 15186.36 |
| 1701216000000 | 15288.27 |
| 1701302400000 | 15222.89 |
| 1701388800000 | 15290.01 |
| 1701648000000 | 15173.21 |
| 1701734400000 | 15180.57 |
| 1701820800000 | 15215.99 |
| 1701907200000 | 15171.03 |
| 1701993600000 | 15224.36 |
| 1702252800000 | 15229.35 |
| 1702339200000 | 15167.35 |
| 1702425600000 | 15243.8 |
| 1702512000000 | 15795.53 |
| 1702598400000 | 15763.66 |
| 1702857600000 | 15873.29 |
| 1702944000000 | 16054.17 |
| 1703030400000 | 16157.67 |
| 1703116800000 | 16166.74 |
| 1703203200000 | 16274.11 |
| 1703462400000 | 16274.11 |
| 1703548800000 | 16276.02 |
| 1703635200000 | 16485.9199 |
| 1703721600000 | 16493.59 |
| 1703808000000 | 16371.21 |
| 1704153600000 | 16189.9 |
| 1704240000000 | 15975.96 |
| 1704326400000 | 16327.22 |
| 1704412800000 | 16275.8 |
| 1704672000000 | 16217.43 |
| 1704758400000 | 16120.63 |
| 1704844800000 | 16250.69 |
| 1704931200000 | 16082.77 |
| 1705017600000 | 16216.5 |
| 1705276800000 | 16071.5 |
| 1705363200000 | 15904.34 |
| 1705449600000 | 15681.51 |
| 1705536000000 | 15724.83 |
| 1705622400000 | 15699.1 |
| 1705881600000 | 15794.99 |
| 1705968000000 | 15731.9 |
| 1706054400000 | 15920.22 |
| 1706140800000 | 15908.58 |
| 1706227200000 | 16050.36 |
| 1706486400000 | 16039.13 |
| 1706572800000 | 16082.87 |
| 1706659200000 | 16330.63 |
| 1706745600000 | 16323.6 |
| 1706832000000 | 16195.4 |
| 1707091200000 | 16088.49 |
| 1707177600000 | 16260.96 |
| 1707264000000 | 16370.5 |
| 1707350400000 | 16251.46 |
| 1707436800000 | 16383.86 |
| 1707696000000 | 16453.37 |
| 1707782400000 | 16214.07 |
| 1707868800000 | 16368.6 |
| 1707955200000 | 16556.08 |
| 1708041600000 | 16680.28 |
| 1708300800000 | 16755.57 |
| 1708387200000 | 16747.44 |
| 1708473600000 | 16627.2 |
| 1708560000000 | 16847.16 |
| 1708646400000 | 16853.83 |
| 1708905600000 | 16862.11 |
| 1708992000000 | 16811.48 |
| 1709078400000 | 16768.64 |
| 1709164800000 | 16692.91 |
| 1709251200000 | 17010.58 |
| 1709510400000 | 17110.03 |
| 1709596800000 | 16930.48 |
| 1709683200000 | 17050.02 |
| 1709769600000 | 17599.35 |
| 1709856000000 | 17656.78 |
| 1710115200000 | 17460.39 |
| 1710201600000 | 17741.05 |
| 1710288000000 | 17724.81 |
| 1710374400000 | 17686.35 |
| 1710460800000 | 17542.66 |
| 1710720000000 | 17451.63 |
| 1710806400000 | 17387.37 |
| 1710892800000 | 17407.32 |
| 1710979200000 | 17542.08 |
| 1711065600000 | 17440.5099 |
| 1711324800000 | 17485.94 |
| 1711411200000 | 17474.91 |
| 1711497600000 | 17360.2599 |
| 1711584000000 | 17217.4199 |
| 1711670400000 | 17217.4199 |
| 1711929600000 | 17086.4199 |
| 1712016000000 | 17080.08 |
| 1712102400000 | 17298.65 |
| 1712188800000 | 17314.85 |
| 1712275200000 | 17206.34 |
| 1712534400000 | 17394.79 |
| 1712620800000 | 17276.46 |
| 1712707200000 | 17127.21 |
| 1712793600000 | 16971.66 |
| 1712880000000 | 16923.1699 |
| 1713139200000 | 16942.52 |
| 1713225600000 | 16684.49 |
| 1713312000000 | 16702.3 |
| 1713398400000 | 16692.28 |
| 1713484800000 | 16716.07 |
| 1713744000000 | 16806.41 |
| 1713830400000 | 17125.02 |
| 1713916800000 | 16931.2599 |
| 1714003200000 | 16731.98 |
| 1714089600000 | 16954.28 |
| 1714348800000 | 17023.39 |
| 1714435200000 | 17067.36 |
| 1714521600000 | 17019.03 |
| 1714608000000 | 16810.96 |
| 1714694400000 | 16887.85 |
| 1714953600000 | 17055.22 |
| 1715040000000 | 17365.1699 |
| 1715126400000 | 17297.65 |
| 1715212800000 | 17348.4199 |
| 1715299200000 | 17518.62 |
| 1715558400000 | 17765.41 |
| 1715644800000 | 17834.5 |
| 1715731200000 | 17986.91 |
| 1715817600000 | 17965.0099 |
| 1715904000000 | 17865.23 |
| 1716163200000 | 17967.75 |
| 1716249600000 | 18128.16 |
| 1716336000000 | 18044.3 |
| 1716422400000 | 18150.97 |
| 1716508800000 | 18115.5 |
| 1716768000000 | 18151.43 |
| 1716854400000 | 18149.16 |
| 1716940800000 | 17806.64 |
| 1717027200000 | 17937.24 |
| 1717113600000 | 18122.7599 |
| 1717372800000 | 18214.24 |
| 1717459200000 | 18161.98 |
| 1717545600000 | 18241.98 |
| 1717632000000 | 18534.85 |
| 1717718400000 | 18466.97 |
| 1717977600000 | 18348.83 |
| 1718064000000 | 18239.15 |
| 1718150400000 | 18767.95 |
| 1718236800000 | 18318.54 |
| 1718323200000 | 18095.36 |
| 1718582400000 | 18035.59 |
| 1718668800000 | 18174.0099 |
| 1718755200000 | 18191.54 |
| 1718841600000 | 18320.13 |
| 1718928000000 | 18171.39 |
| 1719187200000 | 18349.18 |
| 1719273600000 | 18430.84 |
| 1719360000000 | 18236.35 |
| 1719446400000 | 18175.9 |
| 1719532800000 | 18244.3 |
| 1719792000000 | 18324.45 |
| 1719878400000 | 18187.68 |
| 1719964800000 | 18240.59 |
| 1720051200000 | 18267 |
| 1720137600000 | 18242.24 |
| 1720396800000 | 18263.16 |
| 1720483200000 | 17979.89 |
| 1720569600000 | 18124.93 |
| 1720656000000 | 18285.98 |
| 1720742400000 | 18578.35 |
| 1721001600000 | 18342.78 |
| 1721088000000 | 18246.9 |
| 1721174400000 | 17971.91 |
| 1721260800000 | 17763.87 |
| 1721347200000 | 17692.32 |
| 1721606400000 | 17783.75 |
| 1721692800000 | 17759.22 |
| 1721779200000 | 17547.48 |
| 1721865600000 | 17355.03 |
| 1721952000000 | 17368.82 |
| 1722211200000 | 17418.58 |
| 1722297600000 | 17603.95 |
| 1722384000000 | 17851.2599 |
| 1722470400000 | 17668.06 |
| 1722556800000 | 17179.68 |
| 1722816000000 | 16777.38 |
| 1722902400000 | 17045.14 |
| 1722988800000 | 16956.89 |
| 1723075200000 | 17131.82 |
| 1723161600000 | 17584.58 |
| 1723420800000 | 17405.07 |
| 1723507200000 | 17644.2599 |
| 1723593600000 | 17818.81 |
| 1723680000000 | 17985.87 |
| 1723766400000 | 17960.79 |
| 1724025600000 | 18218.86 |
| 1724112000000 | 18210.9 |
| 1724198400000 | 18166 |
| 1724284800000 | 18335.7 |
| 1724371200000 | 18450.81 |
| 1724630400000 | 18414.14 |
| 1724716800000 | 18381.97 |
| 1724803200000 | 18371.68 |
| 1724889600000 | 18507.66 |
| 1724976000000 | 18628.38 |
| 1725235200000 | 18554.04 |
| 1725321600000 | 18318.62 |
| 1725408000000 | 18106.29 |
| 1725494400000 | 17864.48 |
| 1725580800000 | 17779.33 |
| 1725840000000 | 17740.57 |
| 1725926400000 | 17568.6 |
| 1726012800000 | 17638.68 |
| 1726099200000 | 18054.9 |
| 1726185600000 | 18334.87 |
| 1726444800000 | 18401.1699 |
| 1726531200000 | 18390.13 |
| 1726617600000 | 18159.7599 |
| 1726704000000 | 18481.9 |
| 1726790400000 | 18079.43 |
| 1727049600000 | 18011.5 |
| 1727136000000 | 18143.03 |
| 1727222400000 | 18249.24 |
| 1727308800000 | 18334.05 |
| 1727395200000 | 18146.34 |
| 1727654400000 | 17978.2 |
| 1727740800000 | 17821.35 |
| 1727827200000 | 17746.95 |
| 1727913600000 | 17571.43 |
| 1728000000000 | 17572.47 |
| 1728259200000 | 17727.75 |
| 1728345600000 | 17583.18 |
| 1728432000000 | 17565.83 |
| 1728518400000 | 17510.11 |
| 1728604800000 | 17750.78 |
| 1728864000000 | 17719.82 |
| 1728950400000 | 17532.35 |
| 1729036800000 | 17424.43 |
| 1729123200000 | 17460.55 |
| 1729209600000 | 17485.73 |
| 1729468800000 | 17404.58 |
| 1729555200000 | 17325.0099 |
| 1729641600000 | 17217.06 |
| 1729728000000 | 17173.56 |
| 1729814400000 | 17299.28 |
| 1730073600000 | 17250.59 |
| 1730160000000 | 17140.63 |
| 1730246400000 | 17078.6 |
| 1730332800000 | 16844.07 |
| 1730419200000 | 16930.9 |
| 1730678400000 | 16916.2599 |
| 1730764800000 | 16874.79 |
| 1730851200000 | 16576.1699 |
| 1730937600000 | 16776.25 |
| 1731024000000 | 16608.14 |
| 1731283200000 | 16765.45 |
| 1731369600000 | 16267.2 |
| 1731456000000 | 16228.92 |
| 1731542400000 | 16307.24 |
| 1731628800000 | 15947.66 |
| 1731888000000 | 15972.27 |
| 1731974400000 | 16046.36 |
| 1732060800000 | 15995.55 |
| 1732147200000 | 15946.38 |
| 1732233600000 | 16107.11 |
| 1732492800000 | 16176.8 |
| 1732579200000 | 16144.32 |
| 1732665600000 | 16213.23 |
| 1732752000000 | 16257.24 |
| 1732838400000 | 16373.6 |
| 1733097600000 | 16464.66 |
| 1733184000000 | 16666.07 |
| 1733270400000 | 16771.22 |
| 1733356800000 | 16831.77 |
| 1733443200000 | 16866.7 |
| 1733702400000 | 16901.5099 |
| 1733788800000 | 16672.84 |
| 1733875200000 | 16683.4199 |
| 1733961600000 | 16570.46 |
| 1734048000000 | 16328.69 |
| 1734307200000 | 16518.1 |
| 1734393600000 | 16353.24 |
| 1734480000000 | 16328.12 |
| 1734566400000 | 15817.34 |
| 1734652800000 | 14793.66 |
| 1734912000000 | 14980.75 |
| 1734998400000 | 14944.26 |
| 1735084800000 | 14944.26 |
| 1735171200000 | 14989 |
| 1735257600000 | 15242.63 |
| 1735516800000 | 15097.2 |
| 1735603200000 | 15080.2 |
| 1735776000000 | 15210.72 |
| 1735862400000 | 15219.59 |
| 1736121600000 | 15231.83 |
| 1736208000000 | 15221.6 |
| 1736294400000 | 15182.65 |
| 1736380800000 | 15277.15 |
| 1736467200000 | 15138.84 |
| 1736726400000 | 14891.17 |
| 1736812800000 | 14925.13 |
| 1736899200000 | 15257.6 |
| 1736985600000 | 15237.29 |
| 1737072000000 | 15173.4 |
| 1737331200000 | 15159.39 |
| 1737417600000 | 15397.12 |
| 1737504000000 | 15507.29 |
| 1737590400000 | 15614.46 |
| 1737676800000 | 16007.13 |
| 1737936000000 | 15901.71 |
| 1738022400000 | 15680.61 |
| 1738108800000 | 15753.92 |
| 1738195200000 | 15827.25 |
| 1738281600000 | 15766.41 |
| 1738540800000 | 15461.95 |
| 1738627200000 | 15604.49 |
| 1738713600000 | 15845.37 |
| 1738800000000 | 16015.95 |
| 1738886400000 | 15841.5 |
| 1739145600000 | 15828.69 |
| 1739232000000 | 15835.39 |
| 1739318400000 | 15747.61 |
| 1739404800000 | 15913.83 |
| 1739491200000 | 15971.91 |
| 1739750400000 | 16125.86 |
| 1739836800000 | 16299.18 |
| 1739923200000 | 16144.36 |
| 1740009600000 | 16268.74 |
| 1740096000000 | 16506.21 |
| 1740355200000 | 16523.74 |
| 1740441600000 | 16726.64 |
| 1740528000000 | 16786.12 |
| 1740614400000 | 16491.87 |
| 1740700800000 | 16452.69 |
| 1740960000000 | 16760.71 |
| 1741046400000 | 16224.33 |
| 1741132800000 | 17016.71 |
| 1741219200000 | 17085.53 |
| 1741305600000 | 17097.88 |
| 1741564800000 | 16624.37 |
| 1741651200000 | 16411.93 |
| 1741737600000 | 16251.94 |
| 1741824000000 | 16194.31 |
| 1741910400000 | 16459.39 |
| 1742169600000 | 16705.2599 |
| 1742256000000 | 16798.19 |
| 1742342400000 | 16664.06 |
| 1742428800000 | 16593.48 |
| 1742515200000 | 16323.54 |
| 1742774400000 | 16287.82 |
| 1742860800000 | 16370.97 |
| 1742947200000 | 16152.43 |
| 1743033600000 | 15955.34 |
| 1743120000000 | 15886.9 |
| 1743379200000 | 15598.11 |
| 1743465600000 | 15825.18 |
| 1743552000000 | 15731.25 |
| 1743638400000 | 15529.81 |
| 1743724800000 | 14348.86 |
| 1743984000000 | 13863.27 |
| 1744070400000 | 14108.2 |
| 1744156800000 | 13571.7 |
| 1744243200000 | 14382.13 |
| 1744329600000 | 14500.02 |
| 1744588800000 | 15114.87 |
| 1744675200000 | 15200.65 |
| 1744761600000 | 15161.12 |
| 1744848000000 | 15189.75 |
| 1744934400000 | 15189.75 |
| 1745193600000 | 15360.48 |
| 1745280000000 | 15199.25 |
| 1745366400000 | 15355.45 |
| 1745452800000 | 15382.25 |
| 1745539200000 | 15376.57 |
| 1745798400000 | 15532.5 |
| 1745884800000 | 15588.97 |
| 1745971200000 | 15862.53 |
| STOXX Developed Nordic Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2018 | -11.499068139526 | -7.4978344199733 |
| 2019 | 21.54727783111 | 28.600361425126 |
| 2020 | 27.12259914196 | 16.806374345132 |
| 2021 | 21.04528756289 | 22.606671003056 |
| 2022 | -16.750451139165 | -17.954220395484 |
| 2023 | 22.622703522167 | 25.837053955324 |
| 2024 | -7.856861077799 | 20.284419095152 |
| 2025 | 16.731521166043 | -2.6996910857692 |
Methodology
The STOXX Developed Nordic Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Developed Nordic covering approximately 70% of investable market capitalization. STOXX Developed Nordic Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213339885 | SWNORLP | .SWNORLP | |
| Net Return EUR | CH1213339869 | SWNORLR | .SWNORLR | |
| Gross Return EUR | CH1213339877 | SWNORLGR | .SWNORLGR | |
| Net Return USD | CH1213339836 | SWNORLV | .SWNORLV | |
| Price USD | CH1213339851 | SWNORLL | .SWNORLL | |
| Gross Return USD | CH1213339844 | SWNORLGV | .SWNORLGV |
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 | 19.729% |
| INVESTOR B | Financial Services | Sweden | 5.032% |
| NORDEA BANK | Banks | Finland | 4.285% |
| VOLVO B | Industrial Goods and Services | Sweden | 4.038% |
| DSV | Industrial Goods and Services | Denmark | 3.873% |
| ATLAS COPCO A | Industrial Goods and Services | Sweden | 3.740% |
| ASSA ABLOY | Construction and Materials | Sweden | 2.798% |
| NOKIA | Telecommunications | Finland | 2.460% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 2.396% |
| SAMPO | Insurance | Finland | 2.362% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.