Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Nordic
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Nordic covering approximately 85% of investable market capitalization. STOXX Developed Nordic 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 and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Nordic | 1,653.7 | 1,255.5 | 9.4 | 4.1 | 310.4 | 0.1 | 24.7 | 0.0 | 2.6 |
| STOXX Developed World | 58,909.4 | 53,196.0 | 31.3 | 10.5 | 2,513.4 | 0.1 | 4.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Health Care | 30.1 |
|---|---|
| Industrial Goods and Services | 19.6 |
| Banks | 9.6 |
| Energy | 6.7 |
| Financial Services | 6.0 |
| Basic Resources | 5.1 |
| Telecommunications | 4.4 |
| Construction and Materials | 3.0 |
| Food, Beverage and Tobacco | 2.8 |
| Insurance | 2.5 |
Country weighting
| Sweden | 38.3 |
|---|---|
| Denmark | 37.8 |
| Finland | 13.2 |
| Norway | 10.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Nordic | -3.3 | 0.7 | 14.2 | 15.8 | 41.3 | N/A | N/A | 14.1 | 5.0 | 7.1 |
| STOXX Developed World | -2.9 | 7.8 | 10.6 | 25.2 | 47.4 | N/A | N/A | 10.5 | 7.7 | 8.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Nordic | N/A | N/A | 19.7 | 21.6 | 22.0 | N/A | N/A | 0.5 | 0.2 | 0.3 |
| STOXX Developed World | N/A | N/A | 13.6 | 15.3 | 18.2 | N/A | N/A | 0.5 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Nordic | 0.8 | 0.6 | 0.7 | 0.7 | 0.7 | 12.3 | 14.1 | 14.6 | 16.1 | 15.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Nordic | 1.2 | 1.0 | 1.0 | 0.9 | 0.8 | -0.4 | -0.6 | 0.2 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Developed Nordic
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 | 19.7 | 18.3 | 16.1 | 18.1 | 2.8 | 2.3 | 2.1 | 18.3 |
| STOXX Developed World | 20.5 | 17.4 | 18.4 | 16.9 | 0.1 | 1.8 | 1.8 | 16.2 |
Performance and annual returns
| STOXX Developed Nordic | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.34 |
| 859248000000 | 1014.81 |
| 859334400000 | 1028.9 |
| 859420800000 | 1047.83 |
| 859507200000 | 1047.4 |
| 859766400000 | 1056.02 |
| 859852800000 | 1012.54 |
| 859939200000 | 997.26 |
| 860025600000 | 1002.4 |
| 860112000000 | 998.58 |
| 860371200000 | 1012.09 |
| 860457600000 | 1012.42 |
| 860544000000 | 1006.94 |
| 860630400000 | 1012.51 |
| 860716800000 | 1007.97 |
| 860976000000 | 1001.03 |
| 861062400000 | 1016.34 |
| 861148800000 | 1016.08 |
| 861235200000 | 1016.91 |
| 861321600000 | 1022.31 |
| 861580800000 | 1024.92 |
| 861667200000 | 1019.19 |
| 861753600000 | 1020.02 |
| 861840000000 | 1031.19 |
| 861926400000 | 1014.33 |
| 862185600000 | 1002.93 |
| 862272000000 | 1021.37 |
| 862358400000 | 1023.76 |
| 862444800000 | 1029.9 |
| 862531200000 | 1042.07 |
| 862790400000 | 1048.61 |
| 862876800000 | 1062.87 |
| 862963200000 | 1070.87 |
| 863049600000 | 1074.57 |
| 863136000000 | 1085.98 |
| 863395200000 | 1085.16 |
| 863481600000 | 1094.43 |
| 863568000000 | 1106.92 |
| 863654400000 | 1117.44 |
| 863740800000 | 1118.04 |
| 864000000000 | 1106.02 |
| 864086400000 | 1124.83 |
| 864172800000 | 1145.05 |
| 864259200000 | 1137.38 |
| 864345600000 | 1152.09 |
| 864604800000 | 1153.26 |
| 864691200000 | 1136.62 |
| 864777600000 | 1133.21 |
| 864864000000 | 1124.82 |
| 864950400000 | 1108.3 |
| 865209600000 | 1115.81 |
| 865296000000 | 1126.46 |
| 865382400000 | 1127.55 |
| 865468800000 | 1124.16 |
| 865555200000 | 1131.61 |
| 865814400000 | 1146.75 |
| 865900800000 | 1144.44 |
| 865987200000 | 1149.64 |
| 866073600000 | 1153.06 |
| 866160000000 | 1160.62 |
| 866419200000 | 1164.67 |
| 866505600000 | 1156.96 |
| 866592000000 | 1157.99 |
| 866678400000 | 1172.3 |
| 866764800000 | 1172.11 |
| 867024000000 | 1187.14 |
| 867110400000 | 1189.75 |
| 867196800000 | 1210.24 |
| 867283200000 | 1211.58 |
| 867369600000 | 1213.7 |
| 867628800000 | 1211.1 |
| 867715200000 | 1219.9 |
| 867801600000 | 1223.51 |
| 867888000000 | 1244.57 |
| 867974400000 | 1257 |
| 868233600000 | 1272.42 |
| 868320000000 | 1271.42 |
| 868406400000 | 1290.22 |
| 868492800000 | 1282.88 |
| 868579200000 | 1293.44 |
| 868838400000 | 1294.65 |
| 868924800000 | 1290.75 |
| 869011200000 | 1322.74 |
| 869097600000 | 1325.61 |
| 869184000000 | 1309.51 |
| 869443200000 | 1291.37 |
| 869529600000 | 1307.32 |
| 869616000000 | 1322.93 |
| 869702400000 | 1313.44 |
| 869788800000 | 1317.49 |
| 870048000000 | 1310.04 |
| 870134400000 | 1308.66 |
| 870220800000 | 1324.01 |
| 870307200000 | 1312.83 |
| 870393600000 | 1305.86 |
| 870652800000 | 1296.45 |
| 870739200000 | 1296.01 |
| 870825600000 | 1323.29 |
| 870912000000 | 1349.66 |
| 870998400000 | 1350.6 |
| 871257600000 | 1344.53 |
| 871344000000 | 1344.98 |
| 871430400000 | 1330.31 |
| 871516800000 | 1322.61 |
| 871603200000 | 1313.07 |
| 871862400000 | 1295.25 |
| 871948800000 | 1305 |
| 872035200000 | 1317.58 |
| 872121600000 | 1318.92 |
| 872208000000 | 1305.49 |
| 872467200000 | 1296.26 |
| 872553600000 | 1303.46 |
| 872640000000 | 1303.87 |
| 872726400000 | 1301.96 |
| 872812800000 | 1278.67 |
| 873072000000 | 1296.6 |
| 873158400000 | 1309.96 |
| 873244800000 | 1315.87 |
| 873331200000 | 1313.59 |
| 873417600000 | 1331.07 |
| 873676800000 | 1342.08 |
| 873763200000 | 1347.05 |
| 873849600000 | 1344.56 |
| 873936000000 | 1338.31 |
| 874022400000 | 1347.32 |
| 874281600000 | 1368.39 |
| 874368000000 | 1375.71 |
| 874454400000 | 1385.45 |
| 874540800000 | 1402.1 |
| 874627200000 | 1397.3 |
| 874886400000 | 1406 |
| 874972800000 | 1419.36 |
| 875059200000 | 1449.38 |
| 875145600000 | 1448.64 |
| 875232000000 | 1464.92 |
| 875491200000 | 1470.41 |
| 875577600000 | 1481.16 |
| 875664000000 | 1485.63 |
| 875750400000 | 1483.65 |
| 875836800000 | 1515.02 |
| 876096000000 | 1507.52 |
| 876182400000 | 1516.15 |
| 876268800000 | 1515.02 |
| 876355200000 | 1503.92 |
| 876441600000 | 1492.65 |
| 876700800000 | 1505.53 |
| 876787200000 | 1504.71 |
| 876873600000 | 1496.33 |
| 876960000000 | 1500.45 |
| 877046400000 | 1461.63 |
| 877305600000 | 1461.19 |
| 877392000000 | 1470.7 |
| 877478400000 | 1475.11 |
| 877564800000 | 1453.01 |
| 877651200000 | 1443.14 |
| 877910400000 | 1392.93 |
| 877996800000 | 1343 |
| 878083200000 | 1429.72 |
| 878169600000 | 1390.96 |
| 878256000000 | 1393.71 |
| 878515200000 | 1425.56 |
| 878601600000 | 1423.82 |
| 878688000000 | 1443.71 |
| 878774400000 | 1436.9 |
| 878860800000 | 1415.15 |
| 879120000000 | 1422.09 |
| 879206400000 | 1410.37 |
| 879292800000 | 1394.04 |
| 879379200000 | 1383.96 |
| 879465600000 | 1365.07 |
| 879724800000 | 1397.16 |
| 879811200000 | 1412.48 |
| 879897600000 | 1412.3 |
| 879984000000 | 1445.74 |
| 880070400000 | 1463.43 |
| 880329600000 | 1433.53 |
| 880416000000 | 1411.87 |
| 880502400000 | 1403.68 |
| 880588800000 | 1407.94 |
| 880675200000 | 1419.18 |
| 880934400000 | 1422.26 |
| 881020800000 | 1433.66 |
| 881107200000 | 1408.66 |
| 881193600000 | 1424.14 |
| 881280000000 | 1406.72 |
| 881539200000 | 1620.52 |
| 881625600000 | 1827.94 |
| 881712000000 | 1806.17 |
| 881798400000 | 1770.17 |
| 881884800000 | 1760.09 |
| 882144000000 | 1753.52 |
| 882230400000 | 1780.84 |
| 882316800000 | 1808.2 |
| 882403200000 | 1785.28 |
| 882489600000 | 1731.2 |
| 882748800000 | 1737.04 |
| 882835200000 | 1731.46 |
| 882921600000 | 1733.92 |
| 883008000000 | 1733.01 |
| 883094400000 | 1734.3 |
| 883353600000 | 1775.17 |
| 883440000000 | 1787.94 |
| 883526400000 | 1781.71 |
| 883699200000 | 1793.61 |
| 883958400000 | 1822.41 |
| 884044800000 | 1803.92 |
| 884131200000 | 1794.42 |
| 884217600000 | 1785.85 |
| 884304000000 | 1750.88 |
| 884563200000 | 1675.04 |
| 884649600000 | 1694.84 |
| 884736000000 | 1735.61 |
| 884822400000 | 1749.39 |
| 884908800000 | 1762.42 |
| 885168000000 | 1777.88 |
| 885254400000 | 1773.43 |
| 885340800000 | 1792.99 |
| 885427200000 | 1786.68 |
| 885513600000 | 1805.66 |
| 885772800000 | 1795.29 |
| 885859200000 | 1831.02 |
| 885945600000 | 1826.08 |
| 886032000000 | 1822.02 |
| 886118400000 | 1811.34 |
| 886377600000 | 1858.67 |
| 886464000000 | 1849.49 |
| 886550400000 | 1855.69 |
| 886636800000 | 1885.61 |
| 886723200000 | 1880.59 |
| 886982400000 | 1869.02 |
| 887068800000 | 1872.82 |
| 887155200000 | 1882.09 |
| 887241600000 | 1886 |
| 887328000000 | 1885.2 |
| 887587200000 | 1895.95 |
| 887673600000 | 1915.35 |
| 887760000000 | 1916.32 |
| 887846400000 | 1919.74 |
| 887932800000 | 1920.22 |
| 888192000000 | 1952.95 |
| 888278400000 | 1944.08 |
| 888364800000 | 1957.76 |
| 888451200000 | 1964.45 |
| 888537600000 | 1972.37 |
| 888796800000 | 2003.37 |
| 888883200000 | 1992.57 |
| 888969600000 | 1972.77 |
| 889056000000 | 1948.9 |
| 889142400000 | 1975.51 |
| 889401600000 | 2006.65 |
| 889488000000 | 2023.84 |
| 889574400000 | 2036.22 |
| 889660800000 | 2051.56 |
| 889747200000 | 2088.8 |
| 890006400000 | 2100.9 |
| 890092800000 | 2116.32 |
| 890179200000 | 2100.07 |
| 890265600000 | 2104.71 |
| 890352000000 | 2117.77 |
| 890611200000 | 2130.49 |
| 890697600000 | 2140.01 |
| 890784000000 | 2163.79 |
| 890870400000 | 2149.94 |
| 890956800000 | 2162.81 |
| 891216000000 | 2130.02 |
| 891302400000 | 2115.53 |
| 891388800000 | 2125.36 |
| 891475200000 | 2125.66 |
| 891561600000 | 2167.95 |
| 891820800000 | 2212.71 |
| 891907200000 | 2189.21 |
| 891993600000 | 2211.89 |
| 892080000000 | 2208.95 |
| 892166400000 | 2314.18 |
| 892425600000 | 2398.32 |
| 892512000000 | 2559.14 |
| 892598400000 | 2587.82 |
| 892684800000 | 2566.71 |
| 892771200000 | 2551.36 |
| 893030400000 | 2578.63 |
| 893116800000 | 2609.57 |
| 893203200000 | 2557.85 |
| 893289600000 | 2537.13 |
| 893376000000 | 2540.71 |
| 893635200000 | 2468.06 |
| 893721600000 | 2499.86 |
| 893808000000 | 2473.87 |
| 893894400000 | 2525.05 |
| 893980800000 | 2548.3 |
| 894240000000 | 2608.33 |
| 894326400000 | 2604.69 |
| 894412800000 | 2646.22 |
| 894499200000 | 2626.15 |
| 894585600000 | 2621.39 |
| 894844800000 | 2654.18 |
| 894931200000 | 2634.58 |
| 895017600000 | 2595.51 |
| 895104000000 | 2568.95 |
| 895190400000 | 2563.15 |
| 895449600000 | 2531.49 |
| 895536000000 | 2556.81 |
| 895622400000 | 2593.31 |
| 895708800000 | 2604.66 |
| 895795200000 | 2615.68 |
| 896054400000 | 2639.87 |
| 896140800000 | 2626.62 |
| 896227200000 | 2544.75 |
| 896313600000 | 2541.41 |
| 896400000000 | 2540.73 |
| 896659200000 | 2538.67 |
| 896745600000 | 2534.16 |
| 896832000000 | 2537.55 |
| 896918400000 | 2537.63 |
| 897004800000 | 2582.19 |
| 897264000000 | 2618.42 |
| 897350400000 | 2617.57 |
| 897436800000 | 2563.78 |
| 897523200000 | 2533.06 |
| 897609600000 | 2494.79 |
| 897868800000 | 2406.53 |
| 897955200000 | 2414.96 |
| 898041600000 | 2498.98 |
| 898128000000 | 2455.96 |
| 898214400000 | 2457.59 |
| 898473600000 | 2432.26 |
| 898560000000 | 2464.48 |
| 898646400000 | 2491.24 |
| 898732800000 | 2542.39 |
| 898819200000 | 2523.57 |
| 899078400000 | 2536.01 |
| 899164800000 | 2536.86 |
| 899251200000 | 2546.71 |
| 899337600000 | 2551.15 |
| 899424000000 | 2575.8 |
| 899683200000 | 2587.24 |
| 899769600000 | 2603.96 |
| 899856000000 | 2612.41 |
| 899942400000 | 2597.41 |
| 900028800000 | 2591.72 |
| 900288000000 | 2631.68 |
| 900374400000 | 2637.86 |
| 900460800000 | 2678.01 |
| 900547200000 | 2688.89 |
| 900633600000 | 2723.82 |
| 900892800000 | 2739.45 |
| 900979200000 | 2707.74 |
| 901065600000 | 2660.84 |
| 901152000000 | 2669.29 |
| 901238400000 | 2675.37 |
| 901497600000 | 2618.33 |
| 901584000000 | 2604.46 |
| 901670400000 | 2603.52 |
| 901756800000 | 2597.12 |
| 901843200000 | 2575.29 |
| 902102400000 | 2547.48 |
| 902188800000 | 2545.1 |
| 902275200000 | 2480.59 |
| 902361600000 | 2427.68 |
| 902448000000 | 2451.96 |
| 902707200000 | 2384.1 |
| 902793600000 | 2284.5 |
| 902880000000 | 2333.85 |
| 902966400000 | 2293.4 |
| 903052800000 | 2309.29 |
| 903312000000 | 2307.19 |
| 903398400000 | 2389.24 |
| 903484800000 | 2395.08 |
| 903571200000 | 2360.86 |
| 903657600000 | 2273.15 |
| 903916800000 | 2280.44 |
| 904003200000 | 2306.62 |
| 904089600000 | 2231.01 |
| 904176000000 | 2146.02 |
| 904262400000 | 2161.57 |
| 904521600000 | 2155.9 |
| 904608000000 | 2125.64 |
| 904694400000 | 2157.11 |
| 904780800000 | 2108.25 |
| 904867200000 | 2154.9 |
| 905126400000 | 2199.87 |
| 905212800000 | 2259.69 |
| 905299200000 | 2225.98 |
| 905385600000 | 2170.35 |
| 905472000000 | 2158.02 |
| 905731200000 | 2194.57 |
| 905817600000 | 2175.25 |
| 905904000000 | 2151.84 |
| 905990400000 | 2040.79 |
| 906076800000 | 2010.81 |
| 906336000000 | 1932.58 |
| 906422400000 | 1984.84 |
| 906508800000 | 2055.69 |
| 906595200000 | 2053.74 |
| 906681600000 | 2033.82 |
| 906940800000 | 2091.54 |
| 907027200000 | 2086.39 |
| 907113600000 | 2030.02 |
| 907200000000 | 1965.22 |
| 907286400000 | 1919.15 |
| 907545600000 | 1858.96 |
| 907632000000 | 1904.23 |
| 907718400000 | 1893.58 |
| 907804800000 | 1751.76 |
| 907891200000 | 1783.96 |
| 908150400000 | 1945.31 |
| 908236800000 | 1953.33 |
| 908323200000 | 1972.92 |
| 908409600000 | 2022.28 |
| 908496000000 | 2118.03 |
| 908755200000 | 2104.49 |
| 908841600000 | 2153.26 |
| 908928000000 | 2098.78 |
| 909014400000 | 2089.8 |
| 909100800000 | 2119.72 |
| 909360000000 | 2108.44 |
| 909446400000 | 2162.39 |
| 909532800000 | 2100.05 |
| 909619200000 | 2126.17 |
| 909705600000 | 2186.72 |
| 909964800000 | 2264.37 |
| 910051200000 | 2222.66 |
| 910137600000 | 2244.26 |
| 910224000000 | 2209.32 |
| 910310400000 | 2203.78 |
| 910569600000 | 2167.78 |
| 910656000000 | 2146.2 |
| 910742400000 | 2179.05 |
| 910828800000 | 2129.69 |
| 910915200000 | 2130.66 |
| 911174400000 | 2173.15 |
| 911260800000 | 2167.15 |
| 911347200000 | 2201.04 |
| 911433600000 | 2214.3 |
| 911520000000 | 2224.98 |
| 911779200000 | 2255.49 |
| 911865600000 | 2242.89 |
| 911952000000 | 2235.51 |
| 912038400000 | 2304 |
| 912124800000 | 2326.28 |
| 912384000000 | 2302.21 |
| 912470400000 | 2248.08 |
| 912556800000 | 2263.19 |
| 912643200000 | 2257.16 |
| 912729600000 | 2266.77 |
| 912988800000 | 2283.06 |
| 913075200000 | 2289.74 |
| 913161600000 | 2368.7 |
| 913248000000 | 2279.39 |
| 913334400000 | 2254.82 |
| 913593600000 | 2218.02 |
| 913680000000 | 2214.67 |
| 913766400000 | 2262.82 |
| 913852800000 | 2283.67 |
| 913939200000 | 2271.2 |
| 914198400000 | 2299.99 |
| 914284800000 | 2327.61 |
| 914371200000 | 2394.24 |
| 914457600000 | 2383.29 |
| 914544000000 | 2430.99 |
| 914803200000 | 2504.73 |
| 914889600000 | 2493.75 |
| 914976000000 | 2470.46 |
| 915062400000 | 2472.08 |
| 915408000000 | 2598.09 |
| 915494400000 | 2636.14 |
| 915580800000 | 2638.88 |
| 915667200000 | 2669.6 |
| 915753600000 | 2661.94 |
| 916012800000 | 2640.81 |
| 916099200000 | 2623.11 |
| 916185600000 | 2530.58 |
| 916272000000 | 2564.75 |
| 916358400000 | 2558.75 |
| 916617600000 | 2628.2 |
| 916704000000 | 2661.73 |
| 916790400000 | 2680.03 |
| 916876800000 | 2641.13 |
| 916963200000 | 2583.4 |
| 917222400000 | 2589.78 |
| 917308800000 | 2585.36 |
| 917395200000 | 2610.33 |
| 917481600000 | 2633.26 |
| 917568000000 | 2640.28 |
| 917827200000 | 2638.24 |
| 917913600000 | 2614.81 |
| 918000000000 | 2611.63 |
| 918086400000 | 2631.76 |
| 918172800000 | 2605.73 |
| 918432000000 | 2591.63 |
| 918518400000 | 2542.83 |
| 918604800000 | 2510.03 |
| 918691200000 | 2515.25 |
| 918777600000 | 2541.59 |
| 919036800000 | 2524.97 |
| 919123200000 | 2535.87 |
| 919209600000 | 2503.9 |
| 919296000000 | 2495.9 |
| 919382400000 | 2502.84 |
| 919641600000 | 2523.78 |
| 919728000000 | 2542.26 |
| 919814400000 | 2544.64 |
| 919900800000 | 2524.42 |
| 919987200000 | 2501.19 |
| 920246400000 | 2441.25 |
| 920332800000 | 2467.66 |
| 920419200000 | 2469.84 |
| 920505600000 | 2453.8 |
| 920592000000 | 2512.96 |
| 920851200000 | 2505.48 |
| 920937600000 | 2512.22 |
| 921024000000 | 2521.1 |
| 921110400000 | 2519.77 |
| 921196800000 | 2524.39 |
| 921456000000 | 2490.63 |
| 921542400000 | 2501.77 |
| 921628800000 | 2513.46 |
| 921715200000 | 2496.69 |
| 921801600000 | 2527.53 |
| 922060800000 | 2514.6 |
| 922147200000 | 2507.99 |
| 922233600000 | 2461.24 |
| 922320000000 | 2530.43 |
| 922406400000 | 2535.06 |
| 922665600000 | 2551.35 |
| 922752000000 | 2562 |
| 922838400000 | 2631.88 |
| 922924800000 | 2640.63 |
| 923011200000 | 2692.13 |
| 923270400000 | 2725.99 |
| 923356800000 | 2863.55 |
| 923443200000 | 2843.26 |
| 923529600000 | 2843.89 |
| 923616000000 | 2875.99 |
| 923875200000 | 2838.17 |
| 923961600000 | 2861.42 |
| 924048000000 | 2867.92 |
| 924134400000 | 2785.95 |
| 924220800000 | 2813.51 |
| 924480000000 | 2814.52 |
| 924566400000 | 2738.08 |
| 924652800000 | 2776.31 |
| 924739200000 | 2837.8 |
| 924825600000 | 2830.16 |
| 925084800000 | 2826.24 |
| 925171200000 | 2889.02 |
| 925257600000 | 2844.5 |
| 925344000000 | 2841.49 |
| 925430400000 | 2864.79 |
| 925689600000 | 2863.16 |
| 925776000000 | 2879.55 |
| 925862400000 | 2853.28 |
| 925948800000 | 2838.26 |
| 926035200000 | 2827.49 |
| 926294400000 | 2877.44 |
| 926380800000 | 2876.92 |
| 926467200000 | 2872.15 |
| 926553600000 | 2867.63 |
| 926640000000 | 2843.85 |
| 926899200000 | 2821.89 |
| 926985600000 | 2836.96 |
| 927072000000 | 2856.82 |
| 927158400000 | 2876.36 |
| 927244800000 | 2844.61 |
| 927504000000 | 2812.17 |
| 927590400000 | 2780.21 |
| 927676800000 | 2762.04 |
| 927763200000 | 2725.78 |
| 927849600000 | 2727.02 |
| 928108800000 | 2743.98 |
| 928195200000 | 2764.72 |
| 928281600000 | 2747.11 |
| 928368000000 | 2781.94 |
| 928454400000 | 2809.5 |
| 928713600000 | 2847.09 |
| 928800000000 | 2897.01 |
| 928886400000 | 2915.21 |
| 928972800000 | 2903.27 |
| 929059200000 | 2970.28 |
| 929318400000 | 2928.34 |
| 929404800000 | 2921.39 |
| 929491200000 | 2932.65 |
| 929577600000 | 2963.01 |
| 929664000000 | 3014.64 |
| 929923200000 | 3066.42 |
| 930009600000 | 3050.86 |
| 930096000000 | 3012.88 |
| 930182400000 | 3003.01 |
| 930268800000 | 3014.48 |
| 930528000000 | 2995.19 |
| 930614400000 | 3021.1 |
| 930700800000 | 3012.63 |
| 930787200000 | 3040.79 |
| 930873600000 | 3098.12 |
| 931132800000 | 3146 |
| 931219200000 | 3142.64 |
| 931305600000 | 3074.8 |
| 931392000000 | 3072.06 |
| 931478400000 | 3071.69 |
| 931737600000 | 3067.43 |
| 931824000000 | 3024 |
| 931910400000 | 3057.71 |
| 931996800000 | 3112.71 |
| 932083200000 | 3109.1 |
| 932342400000 | 3150.42 |
| 932428800000 | 3126.8 |
| 932515200000 | 3103.92 |
| 932601600000 | 3053.35 |
| 932688000000 | 3037.01 |
| 932947200000 | 3076.95 |
| 933033600000 | 3070.9 |
| 933120000000 | 3091.02 |
| 933206400000 | 3059.59 |
| 933292800000 | 3095.75 |
| 933552000000 | 3065.6 |
| 933638400000 | 3058.28 |
| 933724800000 | 3045.51 |
| 933811200000 | 2961.88 |
| 933897600000 | 3018.52 |
| 934156800000 | 3045.72 |
| 934243200000 | 2972.32 |
| 934329600000 | 3005.8 |
| 934416000000 | 3081.55 |
| 934502400000 | 3074.31 |
| 934761600000 | 3096.07 |
| 934848000000 | 3097.72 |
| 934934400000 | 3089.19 |
| 935020800000 | 3060.02 |
| 935107200000 | 3106.39 |
| 935366400000 | 3104.08 |
| 935452800000 | 3101.44 |
| 935539200000 | 3124.67 |
| 935625600000 | 3144.36 |
| 935712000000 | 3129.76 |
| 935971200000 | 3103.51 |
| 936057600000 | 3073.91 |
| 936144000000 | 3098.26 |
| 936230400000 | 3069.71 |
| 936316800000 | 3144.59 |
| 936576000000 | 3188.96 |
| 936662400000 | 3178.91 |
| 936748800000 | 3155.03 |
| 936835200000 | 3156.62 |
| 936921600000 | 3144.92 |
| 937180800000 | 3169.52 |
| 937267200000 | 3122.01 |
| 937353600000 | 3109.14 |
| 937440000000 | 3077.49 |
| 937526400000 | 3091.45 |
| 937785600000 | 3126.51 |
| 937872000000 | 3153.26 |
| 937958400000 | 3095.51 |
| 938044800000 | 3161.13 |
| 938131200000 | 3084.83 |
| 938390400000 | 3135.81 |
| 938476800000 | 3144.34 |
| 938563200000 | 3147.06 |
| 938649600000 | 3141.88 |
| 938736000000 | 3162.84 |
| 938995200000 | 3194.27 |
| 939081600000 | 3227.12 |
| 939168000000 | 3224.6 |
| 939254400000 | 3235.18 |
| 939340800000 | 3238.2 |
| 939600000000 | 3269.41 |
| 939686400000 | 3282.89 |
| 939772800000 | 3263.17 |
| 939859200000 | 3232.82 |
| 939945600000 | 3180.59 |
| 940204800000 | 3120.79 |
| 940291200000 | 3202.6 |
| 940377600000 | 3184.18 |
| 940464000000 | 3206.46 |
| 940550400000 | 3322.35 |
| 940809600000 | 3321.05 |
| 940896000000 | 3349.68 |
| 940982400000 | 3362.26 |
| 941068800000 | 3420.79 |
| 941155200000 | 3518 |
| 941414400000 | 3490.89 |
| 941500800000 | 3492.06 |
| 941587200000 | 3510.09 |
| 941673600000 | 3520.35 |
| 941760000000 | 3573.33 |
| 942019200000 | 3606.16 |
| 942105600000 | 3585.63 |
| 942192000000 | 3617.35 |
| 942278400000 | 3676.03 |
| 942364800000 | 3628.83 |
| 942624000000 | 3712.45 |
| 942710400000 | 3719.58 |
| 942796800000 | 3870.85 |
| 942883200000 | 3991.68 |
| 942969600000 | 3914.35 |
| 943228800000 | 3876.94 |
| 943315200000 | 3902.83 |
| 943401600000 | 3867.62 |
| 943488000000 | 3973.78 |
| 943574400000 | 4046.58 |
| 943833600000 | 4103.57 |
| 943920000000 | 3983.87 |
| 944006400000 | 4031.29 |
| 944092800000 | 4070.76 |
| 944179200000 | 4235.68 |
| 944438400000 | 4339.51 |
| 944524800000 | 4488.21 |
| 944611200000 | 4659.46 |
| 944697600000 | 4564.94 |
| 944784000000 | 4472.09 |
| 945043200000 | 4485.51 |
| 945129600000 | 4455.98 |
| 945216000000 | 4298.32 |
| 945302400000 | 4418.13 |
| 945388800000 | 4477.36 |
| 945648000000 | 4594.66 |
| 945734400000 | 4522.65 |
| 945820800000 | 4569.75 |
| 945907200000 | 4676.82 |
| 945993600000 | 4667.34 |
| 946252800000 | 4686.06 |
| 946339200000 | 4698.44 |
| 946425600000 | 4741.63 |
| 946512000000 | 4845.18 |
| 946598400000 | 4852.47 |
| 946857600000 | 5071.88 |
| 946944000000 | 4844.26 |
| 947030400000 | 4553.13 |
| 947116800000 | 4553.91 |
| 947203200000 | 4667.24 |
| 947462400000 | 4756.25 |
| 947548800000 | 4775 |
| 947635200000 | 4736.19 |
| 947721600000 | 4835.81 |
| 947808000000 | 4926.72 |
| 948067200000 | 5009.09 |
| 948153600000 | 4888.31 |
| 948240000000 | 4846.24 |
| 948326400000 | 4897.56 |
| 948412800000 | 4863.81 |
| 948672000000 | 4915.73 |
| 948758400000 | 4858.9 |
| 948844800000 | 4890.57 |
| 948931200000 | 4814.41 |
| 949017600000 | 4869.21 |
| 949276800000 | 4760.87 |
| 949363200000 | 4857.26 |
| 949449600000 | 5060.64 |
| 949536000000 | 5152.8 |
| 949622400000 | 5244.6 |
| 949881600000 | 5255.11 |
| 949968000000 | 5337.77 |
| 950054400000 | 5406.3 |
| 950140800000 | 5349.91 |
| 950227200000 | 5342.49 |
| 950486400000 | 5179.53 |
| 950572800000 | 5086.06 |
| 950659200000 | 5159.11 |
| 950745600000 | 5180.42 |
| 950832000000 | 5300.3 |
| 951091200000 | 5267.09 |
| 951177600000 | 5298.88 |
| 951264000000 | 5352.73 |
| 951350400000 | 5443.17 |
| 951436800000 | 5487.17 |
| 951696000000 | 5421.38 |
| 951782400000 | 5396.05 |
| 951868800000 | 5473.65 |
| 951955200000 | 5619.63 |
| 952041600000 | 5772.62 |
| 952300800000 | 5894.06 |
| 952387200000 | 5819.77 |
| 952473600000 | 5607.17 |
| 952560000000 | 5637.86 |
| 952646400000 | 5756 |
| 952905600000 | 5578.68 |
| 952992000000 | 5689.81 |
| 953078400000 | 5380.41 |
| 953164800000 | 5299.75 |
| 953251200000 | 5468.28 |
| 953510400000 | 5641.23 |
| 953596800000 | 5512.39 |
| 953683200000 | 5604.63 |
| 953769600000 | 5629.56 |
| 953856000000 | 5788.72 |
| 954115200000 | 5748.75 |
| 954201600000 | 5732.03 |
| 954288000000 | 5632.33 |
| 954374400000 | 5333.92 |
| 954460800000 | 5389.23 |
| 954720000000 | 5232.16 |
| 954806400000 | 5185.48 |
| 954892800000 | 5067.6 |
| 954979200000 | 5348.31 |
| 955065600000 | 5459.2 |
| 955324800000 | 5456.72 |
| 955411200000 | 5128.41 |
| 955497600000 | 5108.05 |
| 955584000000 | 4996.08 |
| 955670400000 | 4818.26 |
| 955929600000 | 4815.6 |
| 956016000000 | 4969.81 |
| 956102400000 | 5119.21 |
| 956188800000 | 5099.6 |
| 956275200000 | 5099.46 |
| 956534400000 | 5097.05 |
| 956620800000 | 4968.44 |
| 956707200000 | 5138.25 |
| 956793600000 | 5240.94 |
| 956880000000 | 5434.17 |
| 957139200000 | 5452.14 |
| 957225600000 | 5579.14 |
| 957312000000 | 5352.33 |
| 957398400000 | 5336.33 |
| 957484800000 | 5353.27 |
| 957744000000 | 5268.16 |
| 957830400000 | 5211.21 |
| 957916800000 | 4981.84 |
| 958003200000 | 5001.14 |
| 958089600000 | 5239.19 |
| 958348800000 | 5117.86 |
| 958435200000 | 5340.44 |
| 958521600000 | 5236.99 |
| 958608000000 | 5278.67 |
| 958694400000 | 4973.27 |
| 958953600000 | 4663.94 |
| 959040000000 | 4805.67 |
| 959126400000 | 4643.44 |
| 959212800000 | 4901.75 |
| 959299200000 | 4869.07 |
| 959558400000 | 4947.73 |
| 959644800000 | 5084.51 |
| 959731200000 | 5176.83 |
| 959817600000 | 5162.53 |
| 959904000000 | 5631.68 |
| 960163200000 | 5522.54 |
| 960249600000 | 5519.13 |
| 960336000000 | 5512.53 |
| 960422400000 | 5557.88 |
| 960508800000 | 5545.17 |
| 960768000000 | 5604.7 |
| 960854400000 | 5511.29 |
| 960940800000 | 5595.86 |
| 961027200000 | 5438.1 |
| 961113600000 | 5472.86 |
| 961372800000 | 5417.59 |
| 961459200000 | 5636.73 |
| 961545600000 | 5492.26 |
| 961632000000 | 5336.33 |
| 961718400000 | 5301.71 |
| 961977600000 | 5177.2 |
| 962064000000 | 5098 |
| 962150400000 | 5099.46 |
| 962236800000 | 4822.85 |
| 962323200000 | 5075.86 |
| 962582400000 | 5178.71 |
| 962668800000 | 5256.11 |
| 962755200000 | 5146.05 |
| 962841600000 | 5103.68 |
| 962928000000 | 5254.39 |
| 963187200000 | 5342.18 |
| 963273600000 | 5244.19 |
| 963360000000 | 5301.32 |
| 963446400000 | 5410.08 |
| 963532800000 | 5457.79 |
| 963792000000 | 5549.58 |
| 963878400000 | 5386.31 |
| 963964800000 | 5275.67 |
| 964051200000 | 5380.89 |
| 964137600000 | 5224.1 |
| 964396800000 | 5237.2 |
| 964483200000 | 5172.66 |
| 964569600000 | 5200.42 |
| 964656000000 | 4662.58 |
| 964742400000 | 4664.32 |
| 965001600000 | 4741.93 |
| 965088000000 | 4668.81 |
| 965174400000 | 4560.47 |
| 965260800000 | 4348.87 |
| 965347200000 | 4482.59 |
| 965606400000 | 4455.79 |
| 965692800000 | 4468.2 |
| 965779200000 | 4544.46 |
| 965865600000 | 4569.79 |
| 965952000000 | 4523.69 |
| 966211200000 | 4628.84 |
| 966297600000 | 4600.89 |
| 966384000000 | 4630.5 |
| 966470400000 | 4627.82 |
| 966556800000 | 4652.58 |
| 966816000000 | 4634.29 |
| 966902400000 | 4680.73 |
| 966988800000 | 4632.53 |
| 967075200000 | 4640.5 |
| 967161600000 | 4651.41 |
| 967420800000 | 4634.65 |
| 967507200000 | 4570.54 |
| 967593600000 | 4605.23 |
| 967680000000 | 4710.13 |
| 967766400000 | 4905.49 |
| 968025600000 | 5022.59 |
| 968112000000 | 4860.18 |
| 968198400000 | 4677.61 |
| 968284800000 | 4751.47 |
| 968371200000 | 4600.89 |
| 968630400000 | 4553.52 |
| 968716800000 | 4560.56 |
| 968803200000 | 4501.6 |
| 968889600000 | 4634.81 |
| 968976000000 | 4542.29 |
| 969235200000 | 4512.09 |
| 969321600000 | 4481.35 |
| 969408000000 | 4448.29 |
| 969494400000 | 4336.9 |
| 969580800000 | 4336.49 |
| 969840000000 | 4445.77 |
| 969926400000 | 4360.63 |
| 970012800000 | 4303.41 |
| 970099200000 | 4190.19 |
| 970185600000 | 4230.69 |
| 970444800000 | 4257.89 |
| 970531200000 | 4322.21 |
| 970617600000 | 4248.31 |
| 970704000000 | 4255.68 |
| 970790400000 | 4163.35 |
| 971049600000 | 3959.29 |
| 971136000000 | 3936.82 |
| 971222400000 | 3738.29 |
| 971308800000 | 3748.93 |
| 971395200000 | 3740.63 |
| 971654400000 | 3810.09 |
| 971740800000 | 3777.62 |
| 971827200000 | 3585.16 |
| 971913600000 | 3947.96 |
| 972000000000 | 3873.23 |
| 972259200000 | 3844.91 |
| 972345600000 | 4048.83 |
| 972432000000 | 3931.32 |
| 972518400000 | 3884 |
| 972604800000 | 3955.29 |
| 972864000000 | 3974.35 |
| 972950400000 | 4111.48 |
| 973036800000 | 4239.32 |
| 973123200000 | 4239.64 |
| 973209600000 | 4288.57 |
| 973468800000 | 4200.99 |
| 973555200000 | 4100.69 |
| 973641600000 | 4085.73 |
| 973728000000 | 4062.29 |
| 973814400000 | 3898.91 |
| 974073600000 | 3743.17 |
| 974160000000 | 3931.57 |
| 974246400000 | 4015.2 |
| 974332800000 | 3941.18 |
| 974419200000 | 3920.3 |
| 974678400000 | 3850.23 |
| 974764800000 | 3840.65 |
| 974851200000 | 3740.76 |
| 974937600000 | 3742.72 |
| 975024000000 | 3890.76 |
| 975283200000 | 3981.12 |
| 975369600000 | 3947.1 |
| 975456000000 | 3968.73 |
| 975542400000 | 3936.99 |
| 975628800000 | 4133.35 |
| 975888000000 | 4084.41 |
| 975974400000 | 4288.31 |
| 976060800000 | 4385.85 |
| 976147200000 | 4390.32 |
| 976233600000 | 4380.33 |
| 976492800000 | 4462.97 |
| 976579200000 | 4430.89 |
| 976665600000 | 4327.22 |
| 976752000000 | 4337.42 |
| 976838400000 | 4206.13 |
| 977097600000 | 4166.79 |
| 977184000000 | 4204.03 |
| 977270400000 | 4005.21 |
| 977356800000 | 3947.47 |
| 977443200000 | 4010.68 |
| 977702400000 | 4015.63 |
| 977788800000 | 4042.62 |
| 977875200000 | 4080.41 |
| 977961600000 | 4124.27 |
| 978048000000 | 4162.04 |
| 978393600000 | 4102.14 |
| 978480000000 | 3800.32 |
| 978566400000 | 4198.77 |
| 978652800000 | 4242 |
| 978912000000 | 4112.89 |
| 978998400000 | 3913.68 |
| 979084800000 | 3856.34 |
| 979171200000 | 4047.05 |
| 979257600000 | 4124.63 |
| 979516800000 | 4091.83 |
| 979603200000 | 3936.27 |
| 979689600000 | 4082.21 |
| 979776000000 | 4137.41 |
| 979862400000 | 4099.1 |
| 980121600000 | 4058.9 |
| 980208000000 | 3990.62 |
| 980294400000 | 4006.22 |
| 980380800000 | 3994.64 |
| 980467200000 | 3895.53 |
| 980726400000 | 3865.97 |
| 980812800000 | 3850.88 |
| 980899200000 | 3950.98 |
| 980985600000 | 3872.67 |
| 981072000000 | 3804.7 |
| 981331200000 | 3732.43 |
| 981417600000 | 3788.58 |
| 981504000000 | 3688.52 |
| 981590400000 | 3592.37 |
| 981676800000 | 3426.46 |
| 981936000000 | 3493.9 |
| 982022400000 | 3431.99 |
| 982108800000 | 3270.73 |
| 982195200000 | 3406.27 |
| 982281600000 | 3290.29 |
| 982540800000 | 3285.88 |
| 982627200000 | 3244.88 |
| 982713600000 | 3166.39 |
| 982800000000 | 3024.4 |
| 982886400000 | 2961.85 |
| 983145600000 | 3025.25 |
| 983232000000 | 3085.75 |
| 983318400000 | 3075.29 |
| 983404800000 | 3026.76 |
| 983491200000 | 3149.29 |
| 983750400000 | 3201.51 |
| 983836800000 | 3330.62 |
| 983923200000 | 3281.27 |
| 984009600000 | 3201.9 |
| 984096000000 | 3136.71 |
| 984355200000 | 2881.13 |
| 984441600000 | 2854.42 |
| 984528000000 | 2781.73 |
| 984614400000 | 2880.48 |
| 984700800000 | 2801.58 |
| 984960000000 | 2825.98 |
| 985046400000 | 2937.28 |
| 985132800000 | 2795.21 |
| 985219200000 | 2663.26 |
| 985305600000 | 2789.94 |
| 985564800000 | 2937.7 |
| 985651200000 | 2939.93 |
| 985737600000 | 2815.31 |
| 985824000000 | 2712.47 |
| 985910400000 | 2685.25 |
| 986169600000 | 2651.91 |
| 986256000000 | 2589.04 |
| 986342400000 | 2601.27 |
| 986428800000 | 2755.2 |
| 986515200000 | 2733.38 |
| 986774400000 | 2764.06 |
| 986860800000 | 2854.81 |
| 986947200000 | 2896.2 |
| 987033600000 | 2884.62 |
| 987120000000 | 2871.91 |
| 987379200000 | 2871.29 |
| 987465600000 | 2793.81 |
| 987552000000 | 3006.59 |
| 987638400000 | 3131.34 |
| 987724800000 | 3110.88 |
| 987984000000 | 3024.83 |
| 988070400000 | 3023.19 |
| 988156800000 | 3032.92 |
| 988243200000 | 3091.78 |
| 988329600000 | 3162.58 |
| 988588800000 | 3256.77 |
| 988675200000 | 3269.82 |
| 988761600000 | 3283.67 |
| 988848000000 | 3186.55 |
| 988934400000 | 3241.1 |
| 989193600000 | 3253.09 |
| 989280000000 | 3195.42 |
| 989366400000 | 3159 |
| 989452800000 | 3238.24 |
| 989539200000 | 3192.87 |
| 989798400000 | 3120.93 |
| 989884800000 | 3137.48 |
| 989971200000 | 3146.74 |
| 990057600000 | 3262.87 |
| 990144000000 | 3332.67 |
| 990403200000 | 3382.47 |
| 990489600000 | 3368.24 |
| 990576000000 | 3265.29 |
| 990662400000 | 3267.88 |
| 990748800000 | 3238.73 |
| 991008000000 | 3232.74 |
| 991094400000 | 3173.85 |
| 991180800000 | 3078.51 |
| 991267200000 | 3038.11 |
| 991353600000 | 3015.13 |
| 991612800000 | 3013.75 |
| 991699200000 | 3122.4 |
| 991785600000 | 3089.6 |
| 991872000000 | 3060.83 |
| 991958400000 | 3031.87 |
| 992217600000 | 2947.14 |
| 992304000000 | 2689.84 |
| 992390400000 | 2759.61 |
| 992476800000 | 2674.56 |
| 992563200000 | 2693.78 |
| 992822400000 | 2687.33 |
| 992908800000 | 2682.38 |
| 992995200000 | 2641.14 |
| 993081600000 | 2659.78 |
| 993168000000 | 2668.38 |
| 993427200000 | 2686.37 |
| 993513600000 | 2653.12 |
| 993600000000 | 2656.36 |
| 993686400000 | 2660.63 |
| 993772800000 | 2720.65 |
| 994032000000 | 2744.13 |
| 994118400000 | 2731.44 |
| 994204800000 | 2670.33 |
| 994291200000 | 2567.91 |
| 994377600000 | 2490.1 |
| 994636800000 | 2472.08 |
| 994723200000 | 2463.59 |
| 994809600000 | 2434 |
| 994896000000 | 2489.95 |
| 994982400000 | 2485.14 |
| 995241600000 | 2446.46 |
| 995328000000 | 2427.68 |
| 995414400000 | 2434.99 |
| 995500800000 | 2560.98 |
| 995587200000 | 2509.96 |
| 995846400000 | 2500.58 |
| 995932800000 | 2492 |
| 996019200000 | 2476.08 |
| 996105600000 | 2507 |
| 996192000000 | 2596.44 |
| 996451200000 | 2655.96 |
| 996537600000 | 2693.43 |
| 996624000000 | 2695.86 |
| 996710400000 | 2742.58 |
| 996796800000 | 2725.12 |
| 997056000000 | 2692.65 |
| 997142400000 | 2686.3 |
| 997228800000 | 2637.82 |
| 997315200000 | 2583.43 |
| 997401600000 | 2526.05 |
| 997660800000 | 2555.3 |
| 997747200000 | 2627.52 |
| 997833600000 | 2604.82 |
| 997920000000 | 2550.94 |
| 998006400000 | 2494.62 |
| 998265600000 | 2450.95 |
| 998352000000 | 2491.12 |
| 998438400000 | 2503.71 |
| 998524800000 | 2535.48 |
| 998611200000 | 2570.83 |
| 998870400000 | 2545.53 |
| 998956800000 | 2493.14 |
| 999043200000 | 2433.2 |
| 999129600000 | 2367.75 |
| 999216000000 | 2362.18 |
| 999475200000 | 2330.04 |
| 999561600000 | 2271.37 |
| 999648000000 | 2206.61 |
| 999734400000 | 2182.84 |
| 999820800000 | 2148.4 |
| 1000080000000 | 2128.09 |
| 1000166400000 | 2042.64 |
| 1000252800000 | 2129.64 |
| 1000339200000 | 2176.86 |
| 1000425600000 | 2113.11 |
| 1000684800000 | 2158.74 |
| 1000771200000 | 2122.21 |
| 1000857600000 | 2120.6 |
| 1000944000000 | 2050.56 |
| 1001030400000 | 1968.92 |
| 1001289600000 | 2095.21 |
| 1001376000000 | 2143.05 |
| 1001462400000 | 2101.58 |
| 1001548800000 | 2058.18 |
| 1001635200000 | 2127.14 |
| 1001894400000 | 2064.76 |
| 1001980800000 | 2092.24 |
| 1002067200000 | 2085.66 |
| 1002153600000 | 2192.34 |
| 1002240000000 | 2198.31 |
| 1002499200000 | 2220.81 |
| 1002585600000 | 2218.4 |
| 1002672000000 | 2273.48 |
| 1002758400000 | 2374.14 |
| 1002844800000 | 2366.89 |
| 1003104000000 | 2320.16 |
| 1003190400000 | 2356.18 |
| 1003276800000 | 2440.22 |
| 1003363200000 | 2349.1 |
| 1003449600000 | 2346.49 |
| 1003708800000 | 2349.26 |
| 1003795200000 | 2445.72 |
| 1003881600000 | 2471.84 |
| 1003968000000 | 2413.88 |
| 1004054400000 | 2493.93 |
| 1004313600000 | 2456.34 |
| 1004400000000 | 2349.85 |
| 1004486400000 | 2398.26 |
| 1004572800000 | 2407.15 |
| 1004659200000 | 2434.12 |
| 1004918400000 | 2501.74 |
| 1005004800000 | 2536.56 |
| 1005091200000 | 2537.45 |
| 1005177600000 | 2614.54 |
| 1005264000000 | 2561.12 |
| 1005523200000 | 2506.37 |
| 1005609600000 | 2603.02 |
| 1005696000000 | 2646.69 |
| 1005782400000 | 2696.53 |
| 1005868800000 | 2733.13 |
| 1006128000000 | 2707.86 |
| 1006214400000 | 2636.73 |
| 1006300800000 | 2614.14 |
| 1006387200000 | 2696.41 |
| 1006473600000 | 2701.66 |
| 1006732800000 | 2748.34 |
| 1006819200000 | 2683.05 |
| 1006905600000 | 2636.3 |
| 1006992000000 | 2606.62 |
| 1007078400000 | 2680.39 |
| 1007337600000 | 2639.16 |
| 1007424000000 | 2710.5 |
| 1007510400000 | 2832.09 |
| 1007596800000 | 2848.12 |
| 1007683200000 | 2833.23 |
| 1007942400000 | 2764.53 |
| 1008028800000 | 2819.96 |
| 1008115200000 | 2798.98 |
| 1008201600000 | 2699.01 |
| 1008288000000 | 2684.59 |
| 1008547200000 | 2750.01 |
| 1008633600000 | 2768.75 |
| 1008720000000 | 2708.77 |
| 1008806400000 | 2655.99 |
| 1008892800000 | 2683.02 |
| 1009152000000 | 2661.05 |
| 1009238400000 | 2648.02 |
| 1009324800000 | 2655.81 |
| 1009411200000 | 2725.94 |
| 1009497600000 | 2790.3 |
| 1009756800000 | 2799.87 |
| 1009929600000 | 2797.92 |
| 1010016000000 | 2906.46 |
| 1010102400000 | 2902.04 |
| 1010361600000 | 2879 |
| 1010448000000 | 2762.82 |
| 1010534400000 | 2737.95 |
| 1010620800000 | 2707.41 |
| 1010707200000 | 2742.29 |
| 1010966400000 | 2621.03 |
| 1011052800000 | 2598.43 |
| 1011139200000 | 2550.12 |
| 1011225600000 | 2597.95 |
| 1011312000000 | 2586.13 |
| 1011571200000 | 2519.07 |
| 1011657600000 | 2520.85 |
| 1011744000000 | 2517.81 |
| 1011830400000 | 2623.55 |
| 1011916800000 | 2546.96 |
| 1012176000000 | 2554.27 |
| 1012262400000 | 2528.25 |
| 1012348800000 | 2468.8 |
| 1012435200000 | 2543.93 |
| 1012521600000 | 2570.96 |
| 1012780800000 | 2575.18 |
| 1012867200000 | 2497.02 |
| 1012953600000 | 2468.58 |
| 1013040000000 | 2499.12 |
| 1013126400000 | 2492.93 |
| 1013385600000 | 2557.3 |
| 1013472000000 | 2566.71 |
| 1013558400000 | 2568.47 |
| 1013644800000 | 2582.56 |
| 1013731200000 | 2529.27 |
| 1013990400000 | 2489.09 |
| 1014076800000 | 2445.46 |
| 1014163200000 | 2401.16 |
| 1014249600000 | 2431.54 |
| 1014336000000 | 2403.87 |
| 1014595200000 | 2444.04 |
| 1014681600000 | 2460.53 |
| 1014768000000 | 2523.46 |
| 1014854400000 | 2529.9 |
| 1014940800000 | 2525.91 |
| 1015200000000 | 2670.87 |
| 1015286400000 | 2666.33 |
| 1015372800000 | 2682.66 |
| 1015459200000 | 2742.35 |
| 1015545600000 | 2748.79 |
| 1015804800000 | 2717.77 |
| 1015891200000 | 2632.58 |
| 1015977600000 | 2626.71 |
| 1016064000000 | 2620.15 |
| 1016150400000 | 2621.76 |
| 1016409600000 | 2655.2 |
| 1016496000000 | 2631.27 |
| 1016582400000 | 2590.8 |
| 1016668800000 | 2586.09 |
| 1016755200000 | 2621.54 |
| 1017014400000 | 2601.35 |
| 1017100800000 | 2582.23 |
| 1017187200000 | 2582.59 |
| 1017273600000 | 2583.06 |
| 1017360000000 | 2585.2 |
| 1017619200000 | 2612.09 |
| 1017705600000 | 2574.41 |
| 1017792000000 | 2562.3 |
| 1017878400000 | 2533.15 |
| 1017964800000 | 2549.68 |
| 1018224000000 | 2473.49 |
| 1018310400000 | 2496.7 |
| 1018396800000 | 2464.11 |
| 1018483200000 | 2416.79 |
| 1018569600000 | 2433.31 |
| 1018828800000 | 2458.79 |
| 1018915200000 | 2532.46 |
| 1019001600000 | 2582.88 |
| 1019088000000 | 2451.06 |
| 1019174400000 | 2413.36 |
| 1019433600000 | 2301.52 |
| 1019520000000 | 2283.63 |
| 1019606400000 | 2213.28 |
| 1019692800000 | 2242.28 |
| 1019779200000 | 2281.56 |
| 1020038400000 | 2258.87 |
| 1020124800000 | 2276.57 |
| 1020211200000 | 2288.69 |
| 1020297600000 | 2310.31 |
| 1020384000000 | 2266.7 |
| 1020643200000 | 2249.02 |
| 1020729600000 | 2245.86 |
| 1020816000000 | 2304.65 |
| 1020902400000 | 2314.48 |
| 1020988800000 | 2278.82 |
| 1021248000000 | 2289.9 |
| 1021334400000 | 2319.31 |
| 1021420800000 | 2345.66 |
| 1021507200000 | 2321.78 |
| 1021593600000 | 2352.78 |
| 1021852800000 | 2347.91 |
| 1021939200000 | 2320.06 |
| 1022025600000 | 2261.94 |
| 1022112000000 | 2246.26 |
| 1022198400000 | 2241.84 |
| 1022457600000 | 2231.06 |
| 1022544000000 | 2235.93 |
| 1022630400000 | 2218.24 |
| 1022716800000 | 2185.61 |
| 1022803200000 | 2208.01 |
| 1023062400000 | 2200.81 |
| 1023148800000 | 2152.34 |
| 1023235200000 | 2173.61 |
| 1023321600000 | 2170.32 |
| 1023408000000 | 2086.16 |
| 1023667200000 | 2107.98 |
| 1023753600000 | 2144.43 |
| 1023840000000 | 2084.74 |
| 1023926400000 | 2082.8 |
| 1024012800000 | 2059.8 |
| 1024272000000 | 2118.22 |
| 1024358400000 | 2138.56 |
| 1024444800000 | 2093.68 |
| 1024531200000 | 2061.01 |
| 1024617600000 | 2075.54 |
| 1024876800000 | 1996.78 |
| 1024963200000 | 2069.8 |
| 1025049600000 | 2061.75 |
| 1025136000000 | 2132.78 |
| 1025222400000 | 2205.02 |
| 1025481600000 | 2199.61 |
| 1025568000000 | 2141.73 |
| 1025654400000 | 2084.81 |
| 1025740800000 | 2123.89 |
| 1025827200000 | 2192.47 |
| 1026086400000 | 2218.31 |
| 1026172800000 | 2189.36 |
| 1026259200000 | 2131.11 |
| 1026345600000 | 2054.4 |
| 1026432000000 | 2063.39 |
| 1026691200000 | 2036.34 |
| 1026777600000 | 2029.78 |
| 1026864000000 | 2104.56 |
| 1026950400000 | 2077.47 |
| 1027036800000 | 1994.22 |
| 1027296000000 | 1894.96 |
| 1027382400000 | 1773.02 |
| 1027468800000 | 1704.18 |
| 1027555200000 | 1776.96 |
| 1027641600000 | 1726.06 |
| 1027900800000 | 1840.96 |
| 1027987200000 | 1873.53 |
| 1028073600000 | 1877.35 |
| 1028160000000 | 1833.3 |
| 1028246400000 | 1782.21 |
| 1028505600000 | 1694.54 |
| 1028592000000 | 1729.26 |
| 1028678400000 | 1760.22 |
| 1028764800000 | 1783.27 |
| 1028851200000 | 1817.04 |
| 1029110400000 | 1838.26 |
| 1029196800000 | 1851.64 |
| 1029283200000 | 1797.76 |
| 1029369600000 | 1856.3 |
| 1029456000000 | 1866.99 |
| 1029715200000 | 1909.61 |
| 1029801600000 | 1925.32 |
| 1029888000000 | 1977.74 |
| 1029974400000 | 2019.1 |
| 1030060800000 | 1973.27 |
| 1030320000000 | 1941.12 |
| 1030406400000 | 1983.59 |
| 1030492800000 | 1933.47 |
| 1030579200000 | 1921.2 |
| 1030665600000 | 1914.77 |
| 1030924800000 | 1897.43 |
| 1031011200000 | 1828.72 |
| 1031097600000 | 1827.43 |
| 1031184000000 | 1838.62 |
| 1031270400000 | 1893.13 |
| 1031529600000 | 1871.15 |
| 1031616000000 | 1873.09 |
| 1031702400000 | 1953.34 |
| 1031788800000 | 1899.93 |
| 1031875200000 | 1857 |
| 1032134400000 | 1838.59 |
| 1032220800000 | 1834.47 |
| 1032307200000 | 1766.43 |
| 1032393600000 | 1758.08 |
| 1032480000000 | 1753.71 |
| 1032739200000 | 1694.66 |
| 1032825600000 | 1666.86 |
| 1032912000000 | 1688.2 |
| 1032998400000 | 1778.84 |
| 1033084800000 | 1782.51 |
| 1033344000000 | 1689.95 |
| 1033430400000 | 1705.57 |
| 1033516800000 | 1759.38 |
| 1033603200000 | 1730.42 |
| 1033689600000 | 1685.29 |
| 1033948800000 | 1649.12 |
| 1034035200000 | 1620.97 |
| 1034121600000 | 1627.38 |
| 1034208000000 | 1663.45 |
| 1034294400000 | 1776.79 |
| 1034553600000 | 1757.44 |
| 1034640000000 | 1872.49 |
| 1034726400000 | 1822.21 |
| 1034812800000 | 1877.25 |
| 1034899200000 | 1902.43 |
| 1035158400000 | 1908.93 |
| 1035244800000 | 1914.89 |
| 1035331200000 | 1849.11 |
| 1035417600000 | 1911.44 |
| 1035504000000 | 1899.66 |
| 1035763200000 | 1963.98 |
| 1035849600000 | 1873.87 |
| 1035936000000 | 1923.88 |
| 1036022400000 | 1975.17 |
| 1036108800000 | 1946.42 |
| 1036368000000 | 2049.51 |
| 1036454400000 | 2077.46 |
| 1036540800000 | 2038.43 |
| 1036627200000 | 2006 |
| 1036713600000 | 1999.64 |
| 1036972800000 | 1963.92 |
| 1037059200000 | 2016.59 |
| 1037145600000 | 2034.16 |
| 1037232000000 | 2096.31 |
| 1037318400000 | 2091.43 |
| 1037577600000 | 2135.31 |
| 1037664000000 | 2074.15 |
| 1037750400000 | 2090.92 |
| 1037836800000 | 2190.65 |
| 1037923200000 | 2194.5 |
| 1038182400000 | 2187.87 |
| 1038268800000 | 2137.71 |
| 1038355200000 | 2202.75 |
| 1038441600000 | 2244.02 |
| 1038528000000 | 2229.99 |
| 1038787200000 | 2248.58 |
| 1038873600000 | 2153.84 |
| 1038960000000 | 2164.81 |
| 1039046400000 | 2139.4 |
| 1039132800000 | 2142.38 |
| 1039392000000 | 2105.21 |
| 1039478400000 | 2078.41 |
| 1039564800000 | 2069.17 |
| 1039651200000 | 2071.16 |
| 1039737600000 | 2061.34 |
| 1039996800000 | 2090.67 |
| 1040083200000 | 2063.86 |
| 1040169600000 | 2001.62 |
| 1040256000000 | 1996.51 |
| 1040342400000 | 1992.37 |
| 1040601600000 | 1982.82 |
| 1040688000000 | 1988.99 |
| 1040774400000 | 1993.92 |
| 1040860800000 | 2005.62 |
| 1040947200000 | 1953.65 |
| 1041206400000 | 1968.96 |
| 1041292800000 | 1974.55 |
| 1041465600000 | 2044.89 |
| 1041552000000 | 2079.3 |
| 1041811200000 | 2090.97 |
| 1041897600000 | 2064.63 |
| 1041984000000 | 2017.55 |
| 1042070400000 | 2051.84 |
| 1042156800000 | 2075.11 |
| 1042416000000 | 2073.92 |
| 1042502400000 | 2100.99 |
| 1042588800000 | 2075.39 |
| 1042675200000 | 2067.46 |
| 1042761600000 | 2022.87 |
| 1043020800000 | 2031.46 |
| 1043107200000 | 2017.96 |
| 1043193600000 | 1999.54 |
| 1043280000000 | 1968.58 |
| 1043366400000 | 1972.16 |
| 1043625600000 | 1903.19 |
| 1043712000000 | 1872.33 |
| 1043798400000 | 1877.75 |
| 1043884800000 | 1912.84 |
| 1043971200000 | 1865.59 |
| 1044230400000 | 1894.47 |
| 1044316800000 | 1845.28 |
| 1044403200000 | 1854.68 |
| 1044489600000 | 1857.78 |
| 1044576000000 | 1842.68 |
| 1044835200000 | 1800.52 |
| 1044921600000 | 1858.27 |
| 1045008000000 | 1840.15 |
| 1045094400000 | 1838.86 |
| 1045180800000 | 1865.22 |
| 1045440000000 | 1895.6 |
| 1045526400000 | 1910.23 |
| 1045612800000 | 1894.57 |
| 1045699200000 | 1852.83 |
| 1045785600000 | 1843.77 |
| 1046044800000 | 1852.4 |
| 1046131200000 | 1789.03 |
| 1046217600000 | 1776.53 |
| 1046304000000 | 1778.83 |
| 1046390400000 | 1811.63 |
| 1046649600000 | 1827.87 |
| 1046736000000 | 1797.86 |
| 1046822400000 | 1798.43 |
| 1046908800000 | 1786.68 |
| 1046995200000 | 1751.69 |
| 1047254400000 | 1745.98 |
| 1047340800000 | 1735.48 |
| 1047427200000 | 1742.27 |
| 1047513600000 | 1768.5 |
| 1047600000000 | 1839.64 |
| 1047859200000 | 1876.06 |
| 1047945600000 | 1894.57 |
| 1048032000000 | 1906.96 |
| 1048118400000 | 1909.81 |
| 1048204800000 | 1946.43 |
| 1048464000000 | 1895.76 |
| 1048550400000 | 1895.73 |
| 1048636800000 | 1896.21 |
| 1048723200000 | 1873.62 |
| 1048809600000 | 1892.6 |
| 1049068800000 | 1829.83 |
| 1049155200000 | 1851.56 |
| 1049241600000 | 1904.26 |
| 1049328000000 | 1916.55 |
| 1049414400000 | 1915.41 |
| 1049673600000 | 1988.74 |
| 1049760000000 | 1951.48 |
| 1049846400000 | 1968.18 |
| 1049932800000 | 1912.95 |
| 1050019200000 | 1923.13 |
| 1050278400000 | 1915.64 |
| 1050364800000 | 1962.66 |
| 1050451200000 | 1977.97 |
| 1050537600000 | 2016.04 |
| 1050624000000 | 2012.36 |
| 1050883200000 | 2016.69 |
| 1050969600000 | 2043.62 |
| 1051056000000 | 2082.91 |
| 1051142400000 | 2101.56 |
| 1051228800000 | 2065.43 |
| 1051488000000 | 2102.29 |
| 1051574400000 | 2162.8 |
| 1051660800000 | 2182.15 |
| 1051747200000 | 2189.3 |
| 1051833600000 | 2164.16 |
| 1052092800000 | 2214.54 |
| 1052179200000 | 2236.64 |
| 1052265600000 | 2215.57 |
| 1052352000000 | 2179.59 |
| 1052438400000 | 2165.94 |
| 1052697600000 | 2199.16 |
| 1052784000000 | 2220.29 |
| 1052870400000 | 2200.09 |
| 1052956800000 | 2204.74 |
| 1053043200000 | 2233.45 |
| 1053302400000 | 2183.89 |
| 1053388800000 | 2170.24 |
| 1053475200000 | 2139.46 |
| 1053561600000 | 2177.57 |
| 1053648000000 | 2187.47 |
| 1053907200000 | 2175.55 |
| 1053993600000 | 2177.39 |
| 1054080000000 | 2247.23 |
| 1054166400000 | 2270.74 |
| 1054252800000 | 2269.48 |
| 1054512000000 | 2296.85 |
| 1054598400000 | 2264.42 |
| 1054684800000 | 2266.35 |
| 1054771200000 | 2276.21 |
| 1054857600000 | 2313.12 |
| 1055116800000 | 2301.76 |
| 1055203200000 | 2281.47 |
| 1055289600000 | 2326.24 |
| 1055376000000 | 2329.59 |
| 1055462400000 | 2306.08 |
| 1055721600000 | 2323.28 |
| 1055808000000 | 2349.96 |
| 1055894400000 | 2334.37 |
| 1055980800000 | 2343.19 |
| 1056067200000 | 2320.13 |
| 1056326400000 | 2269.52 |
| 1056412800000 | 2215.16 |
| 1056499200000 | 2236.11 |
| 1056585600000 | 2214.16 |
| 1056672000000 | 2241.5 |
| 1056931200000 | 2221.26 |
| 1057017600000 | 2191.32 |
| 1057104000000 | 2225.3 |
| 1057190400000 | 2240.93 |
| 1057276800000 | 2228.08 |
| 1057536000000 | 2266.05 |
| 1057622400000 | 2283.59 |
| 1057708800000 | 2304.51 |
| 1057795200000 | 2298.06 |
| 1057881600000 | 2281.77 |
| 1058140800000 | 2318.62 |
| 1058227200000 | 2302.47 |
| 1058313600000 | 2298.71 |
| 1058400000000 | 2178.84 |
| 1058486400000 | 2201.05 |
| 1058745600000 | 2195.71 |
| 1058832000000 | 2185.84 |
| 1058918400000 | 2223.34 |
| 1059004800000 | 2259.63 |
| 1059091200000 | 2254.9 |
| 1059350400000 | 2297.62 |
| 1059436800000 | 2273.35 |
| 1059523200000 | 2269.49 |
| 1059609600000 | 2255.25 |
| 1059696000000 | 2239.25 |
| 1059955200000 | 2243.09 |
| 1060041600000 | 2258.6 |
| 1060128000000 | 2206.47 |
| 1060214400000 | 2206.09 |
| 1060300800000 | 2212.62 |
| 1060560000000 | 2221.96 |
| 1060646400000 | 2240.46 |
| 1060732800000 | 2272 |
| 1060819200000 | 2278.45 |
| 1060905600000 | 2266.79 |
| 1061164800000 | 2273.86 |
| 1061251200000 | 2322.79 |
| 1061337600000 | 2334.61 |
| 1061424000000 | 2330.53 |
| 1061510400000 | 2321.17 |
| 1061769600000 | 2282.68 |
| 1061856000000 | 2256.72 |
| 1061942400000 | 2305.29 |
| 1062028800000 | 2319.31 |
| 1062115200000 | 2348.86 |
| 1062374400000 | 2381.52 |
| 1062460800000 | 2353.32 |
| 1062547200000 | 2424.32 |
| 1062633600000 | 2430.76 |
| 1062720000000 | 2452.31 |
| 1062979200000 | 2457.45 |
| 1063065600000 | 2438.57 |
| 1063152000000 | 2374.83 |
| 1063238400000 | 2389.88 |
| 1063324800000 | 2408 |
| 1063584000000 | 2411.7 |
| 1063670400000 | 2408.2 |
| 1063756800000 | 2437.77 |
| 1063843200000 | 2429.96 |
| 1063929600000 | 2438.53 |
| 1064188800000 | 2401.77 |
| 1064275200000 | 2399.98 |
| 1064361600000 | 2411.01 |
| 1064448000000 | 2371.66 |
| 1064534400000 | 2372.95 |
| 1064793600000 | 2397.6 |
| 1064880000000 | 2351 |
| 1064966400000 | 2393.73 |
| 1065052800000 | 2416.21 |
| 1065139200000 | 2472.42 |
| 1065398400000 | 2500.86 |
| 1065484800000 | 2497.46 |
| 1065571200000 | 2518.15 |
| 1065657600000 | 2541.49 |
| 1065744000000 | 2534.24 |
| 1066003200000 | 2561.82 |
| 1066089600000 | 2569.99 |
| 1066176000000 | 2578.19 |
| 1066262400000 | 2526.45 |
| 1066348800000 | 2550.58 |
| 1066608000000 | 2534.02 |
| 1066694400000 | 2540.53 |
| 1066780800000 | 2523.81 |
| 1066867200000 | 2517.46 |
| 1066953600000 | 2533.34 |
| 1067212800000 | 2542.36 |
| 1067299200000 | 2558.95 |
| 1067385600000 | 2577.08 |
| 1067472000000 | 2571.36 |
| 1067558400000 | 2549.73 |
| 1067817600000 | 2565.52 |
| 1067904000000 | 2564.06 |
| 1067990400000 | 2520.41 |
| 1068076800000 | 2551.04 |
| 1068163200000 | 2602.37 |
| 1068422400000 | 2581.18 |
| 1068508800000 | 2558.49 |
| 1068595200000 | 2611.3 |
| 1068681600000 | 2659.95 |
| 1068768000000 | 2683.12 |
| 1069027200000 | 2619.74 |
| 1069113600000 | 2652.36 |
| 1069200000000 | 2606.15 |
| 1069286400000 | 2611.67 |
| 1069372800000 | 2616.83 |
| 1069632000000 | 2638 |
| 1069718400000 | 2621.71 |
| 1069804800000 | 2635.38 |
| 1069891200000 | 2654.89 |
| 1069977600000 | 2653.54 |
| 1070236800000 | 2667.33 |
| 1070323200000 | 2703.56 |
| 1070409600000 | 2719.66 |
| 1070496000000 | 2734.26 |
| 1070582400000 | 2731.71 |
| 1070841600000 | 2715.39 |
| 1070928000000 | 2723.52 |
| 1071014400000 | 2694.42 |
| 1071100800000 | 2692.59 |
| 1071187200000 | 2709.87 |
| 1071446400000 | 2728.1 |
| 1071532800000 | 2687.6 |
| 1071619200000 | 2661.92 |
| 1071705600000 | 2678.06 |
| 1071792000000 | 2685.26 |
| 1072051200000 | 2679.11 |
| 1072137600000 | 2712.88 |
| 1072224000000 | 2721.11 |
| 1072310400000 | 2715.45 |
| 1072396800000 | 2713.32 |
| 1072656000000 | 2740.69 |
| 1072742400000 | 2756.54 |
| 1072828800000 | 2770.77 |
| 1073001600000 | 2811.36 |
| 1073260800000 | 2834.66 |
| 1073347200000 | 2845.35 |
| 1073433600000 | 2818.73 |
| 1073520000000 | 2948.22 |
| 1073606400000 | 2982.65 |
| 1073865600000 | 2989.34 |
| 1073952000000 | 2993.34 |
| 1074038400000 | 2994.95 |
| 1074124800000 | 2977.59 |
| 1074211200000 | 2972.87 |
| 1074470400000 | 2986.3 |
| 1074556800000 | 3010.15 |
| 1074643200000 | 2992.42 |
| 1074729600000 | 3058.1 |
| 1074816000000 | 3037.07 |
| 1075075200000 | 3005.04 |
| 1075161600000 | 3050.7 |
| 1075248000000 | 2994.51 |
| 1075334400000 | 2936.6 |
| 1075420800000 | 2962.44 |
| 1075680000000 | 2959.69 |
| 1075766400000 | 2983.12 |
| 1075852800000 | 2968.32 |
| 1075939200000 | 2983.82 |
| 1076025600000 | 3092.16 |
| 1076284800000 | 3124.76 |
| 1076371200000 | 3165.62 |
| 1076457600000 | 3181.65 |
| 1076544000000 | 3215.65 |
| 1076630400000 | 3171.44 |
| 1076889600000 | 3181.83 |
| 1076976000000 | 3205.29 |
| 1077062400000 | 3223.57 |
| 1077148800000 | 3227.45 |
| 1077235200000 | 3175.09 |
| 1077494400000 | 3201.43 |
| 1077580800000 | 3173.15 |
| 1077667200000 | 3138.6 |
| 1077753600000 | 3129.74 |
| 1077840000000 | 3136.17 |
| 1078099200000 | 3172.05 |
| 1078185600000 | 3175.04 |
| 1078272000000 | 3148.25 |
| 1078358400000 | 3181.44 |
| 1078444800000 | 3261.35 |
| 1078704000000 | 3258.06 |
| 1078790400000 | 3207.62 |
| 1078876800000 | 3133.16 |
| 1078963200000 | 3049.06 |
| 1079049600000 | 3034.05 |
| 1079308800000 | 3001.92 |
| 1079395200000 | 3044.98 |
| 1079481600000 | 3051.91 |
| 1079568000000 | 3027.98 |
| 1079654400000 | 3020.07 |
| 1079913600000 | 2951.42 |
| 1080000000000 | 2962.1 |
| 1080086400000 | 2925.46 |
| 1080172800000 | 2966.26 |
| 1080259200000 | 2941.96 |
| 1080518400000 | 3003.81 |
| 1080604800000 | 2995.97 |
| 1080691200000 | 3040.3 |
| 1080777600000 | 3106.16 |
| 1080864000000 | 3124.81 |
| 1081123200000 | 3115.94 |
| 1081209600000 | 2984.83 |
| 1081296000000 | 3005.19 |
| 1081382400000 | 2999.96 |
| 1081468800000 | 2999.96 |
| 1081728000000 | 2986.54 |
| 1081814400000 | 2958.03 |
| 1081900800000 | 2917.55 |
| 1081987200000 | 2898.49 |
| 1082073600000 | 2878.09 |
| 1082332800000 | 2892.11 |
| 1082419200000 | 2910.43 |
| 1082505600000 | 2869.75 |
| 1082592000000 | 2909.5 |
| 1082678400000 | 2890.55 |
| 1082937600000 | 2885.37 |
| 1083024000000 | 2889.24 |
| 1083110400000 | 2823.61 |
| 1083196800000 | 2817.27 |
| 1083283200000 | 2785.43 |
| 1083542400000 | 2795.16 |
| 1083628800000 | 2817.7 |
| 1083715200000 | 2870.26 |
| 1083801600000 | 2796.84 |
| 1083888000000 | 2761.77 |
| 1084147200000 | 2648.65 |
| 1084233600000 | 2675.32 |
| 1084320000000 | 2653.96 |
| 1084406400000 | 2692.19 |
| 1084492800000 | 2668.1 |
| 1084752000000 | 2655.56 |
| 1084838400000 | 2676.76 |
| 1084924800000 | 2746.12 |
| 1085011200000 | 2724.44 |
| 1085097600000 | 2712.86 |
| 1085356800000 | 2716.07 |
| 1085443200000 | 2713.14 |
| 1085529600000 | 2733.94 |
| 1085616000000 | 2804.36 |
| 1085702400000 | 2795.71 |
| 1085961600000 | 2806.8 |
| 1086048000000 | 2783.92 |
| 1086134400000 | 2805.7 |
| 1086220800000 | 2800.4 |
| 1086307200000 | 2844.81 |
| 1086566400000 | 2902.17 |
| 1086652800000 | 2895.96 |
| 1086739200000 | 2840.02 |
| 1086825600000 | 2829.75 |
| 1086912000000 | 2822.92 |
| 1087171200000 | 2795.12 |
| 1087257600000 | 2814.6 |
| 1087344000000 | 2807.44 |
| 1087430400000 | 2805.82 |
| 1087516800000 | 2832.42 |
| 1087776000000 | 2826.97 |
| 1087862400000 | 2816.3 |
| 1087948800000 | 2850.36 |
| 1088035200000 | 2899.8 |
| 1088121600000 | 2894.08 |
| 1088380800000 | 2913.17 |
| 1088467200000 | 2893.94 |
| 1088553600000 | 2911.57 |
| 1088640000000 | 2921.94 |
| 1088726400000 | 2931.17 |
| 1088985600000 | 2915.56 |
| 1089072000000 | 2893.4 |
| 1089158400000 | 2906.03 |
| 1089244800000 | 2916.28 |
| 1089331200000 | 2901.85 |
| 1089590400000 | 2875.25 |
| 1089676800000 | 2870.03 |
| 1089763200000 | 2887.66 |
| 1089849600000 | 2794.44 |
| 1089936000000 | 2812.72 |
| 1090195200000 | 2782.24 |
| 1090281600000 | 2778.2 |
| 1090368000000 | 2797.19 |
| 1090454400000 | 2746.37 |
| 1090540800000 | 2707.82 |
| 1090800000000 | 2698.73 |
| 1090886400000 | 2707.21 |
| 1090972800000 | 2683.87 |
| 1091059200000 | 2723.08 |
| 1091145600000 | 2723.77 |
| 1091404800000 | 2713.94 |
| 1091491200000 | 2734.75 |
| 1091577600000 | 2712.82 |
| 1091664000000 | 2725.11 |
| 1091750400000 | 2705.72 |
| 1092009600000 | 2681.04 |
| 1092096000000 | 2725.44 |
| 1092182400000 | 2665.84 |
| 1092268800000 | 2657.45 |
| 1092355200000 | 2684.4 |
| 1092614400000 | 2710.73 |
| 1092700800000 | 2730.58 |
| 1092787200000 | 2740.85 |
| 1092873600000 | 2768.7 |
| 1092960000000 | 2752.59 |
| 1093219200000 | 2775.66 |
| 1093305600000 | 2747.34 |
| 1093392000000 | 2754.69 |
| 1093478400000 | 2781.5 |
| 1093564800000 | 2772.86 |
| 1093824000000 | 2773.76 |
| 1093910400000 | 2771.74 |
| 1093996800000 | 2804.08 |
| 1094083200000 | 2825.44 |
| 1094169600000 | 2813.93 |
| 1094428800000 | 2826.7 |
| 1094515200000 | 2822.05 |
| 1094601600000 | 2837.18 |
| 1094688000000 | 2871.54 |
| 1094774400000 | 2917.42 |
| 1095033600000 | 2944.37 |
| 1095120000000 | 2939.31 |
| 1095206400000 | 2896.31 |
| 1095292800000 | 2907.49 |
| 1095379200000 | 2929.46 |
| 1095638400000 | 2932.04 |
| 1095724800000 | 2966.81 |
| 1095811200000 | 2957.74 |
| 1095897600000 | 2964.28 |
| 1095984000000 | 2959.71 |
| 1096243200000 | 2952.19 |
| 1096329600000 | 2956.16 |
| 1096416000000 | 3010.93 |
| 1096502400000 | 3028.3 |
| 1096588800000 | 3088.48 |
| 1096848000000 | 3087.81 |
| 1096934400000 | 3100.54 |
| 1097020800000 | 3088.42 |
| 1097107200000 | 3087.49 |
| 1097193600000 | 3097.49 |
| 1097452800000 | 3090.26 |
| 1097539200000 | 3042.81 |
| 1097625600000 | 3065.79 |
| 1097712000000 | 3078.53 |
| 1097798400000 | 3097.4 |
| 1098057600000 | 3100.35 |
| 1098144000000 | 3149.12 |
| 1098230400000 | 3123.23 |
| 1098316800000 | 3121.03 |
| 1098403200000 | 3112.68 |
| 1098662400000 | 3081.83 |
| 1098748800000 | 3091.84 |
| 1098835200000 | 3131.75 |
| 1098921600000 | 3127.54 |
| 1099008000000 | 3119.08 |
| 1099267200000 | 3161.8 |
| 1099353600000 | 3183.36 |
| 1099440000000 | 3217.19 |
| 1099526400000 | 3221.2 |
| 1099612800000 | 3251.65 |
| 1099872000000 | 3256.55 |
| 1099958400000 | 3248.44 |
| 1100044800000 | 3277.39 |
| 1100131200000 | 3308.74 |
| 1100217600000 | 3346.15 |
| 1100476800000 | 3350.73 |
| 1100563200000 | 3337.26 |
| 1100649600000 | 3389.34 |
| 1100736000000 | 3384.06 |
| 1100822400000 | 3385.84 |
| 1101081600000 | 3358.53 |
| 1101168000000 | 3377 |
| 1101254400000 | 3412.62 |
| 1101340800000 | 3455.23 |
| 1101427200000 | 3460.94 |
| 1101686400000 | 3475.85 |
| 1101772800000 | 3452.31 |
| 1101859200000 | 3480.75 |
| 1101945600000 | 3476.7 |
| 1102032000000 | 3473.47 |
| 1102291200000 | 3482.58 |
| 1102377600000 | 3499.16 |
| 1102464000000 | 3404.78 |
| 1102550400000 | 3362.03 |
| 1102636800000 | 3371.96 |
| 1102896000000 | 3402.95 |
| 1102982400000 | 3389.66 |
| 1103068800000 | 3419.86 |
| 1103155200000 | 3379.55 |
| 1103241600000 | 3333.13 |
| 1103500800000 | 3409.52 |
| 1103587200000 | 3420.83 |
| 1103673600000 | 3444.65 |
| 1103760000000 | 3471.09 |
| 1103846400000 | 3485.67 |
| 1104105600000 | 3504.24 |
| 1104192000000 | 3492.81 |
| 1104278400000 | 3492.57 |
| 1104364800000 | 3498.83 |
| 1104451200000 | 3486.73 |
| 1104710400000 | 3482.17 |
| 1104796800000 | 3440.31 |
| 1104883200000 | 3404.41 |
| 1104969600000 | 3379.5 |
| 1105056000000 | 3366.58 |
| 1105315200000 | 3412.25 |
| 1105401600000 | 3393.01 |
| 1105488000000 | 3370.47 |
| 1105574400000 | 3362.67 |
| 1105660800000 | 3356.38 |
| 1105920000000 | 3378.05 |
| 1106006400000 | 3356.27 |
| 1106092800000 | 3352.27 |
| 1106179200000 | 3277.64 |
| 1106265600000 | 3281.84 |
| 1106524800000 | 3265.31 |
| 1106611200000 | 3269.46 |
| 1106697600000 | 3301.31 |
| 1106784000000 | 3328.45 |
| 1106870400000 | 3299.64 |
| 1107129600000 | 3336.14 |
| 1107216000000 | 3368.9 |
| 1107302400000 | 3397.65 |
| 1107388800000 | 3365.42 |
| 1107475200000 | 3384.19 |
| 1107734400000 | 3389.2 |
| 1107820800000 | 3371.44 |
| 1107907200000 | 3400.25 |
| 1107993600000 | 3383.48 |
| 1108080000000 | 3420.46 |
| 1108339200000 | 3447.18 |
| 1108425600000 | 3473.83 |
| 1108512000000 | 3453.66 |
| 1108598400000 | 3472.38 |
| 1108684800000 | 3458.37 |
| 1108944000000 | 3462.51 |
| 1109030400000 | 3512.62 |
| 1109116800000 | 3489.07 |
| 1109203200000 | 3511.18 |
| 1109289600000 | 3547.83 |
| 1109548800000 | 3578.55 |
| 1109635200000 | 3574.65 |
| 1109721600000 | 3554.54 |
| 1109808000000 | 3573.95 |
| 1109894400000 | 3641.57 |
| 1110153600000 | 3623.37 |
| 1110240000000 | 3640.48 |
| 1110326400000 | 3638.48 |
| 1110412800000 | 3612.04 |
| 1110499200000 | 3642.09 |
| 1110758400000 | 3620.23 |
| 1110844800000 | 3633.33 |
| 1110931200000 | 3612.06 |
| 1111017600000 | 3617.84 |
| 1111104000000 | 3581.71 |
| 1111363200000 | 3533.77 |
| 1111449600000 | 3549 |
| 1111536000000 | 3486.79 |
| 1111622400000 | 3479.05 |
| 1111708800000 | 3479.05 |
| 1111968000000 | 3454.58 |
| 1112054400000 | 3465.7 |
| 1112140800000 | 3461.27 |
| 1112227200000 | 3478.71 |
| 1112313600000 | 3495.64 |
| 1112572800000 | 3441.45 |
| 1112659200000 | 3478.12 |
| 1112745600000 | 3506.98 |
| 1112832000000 | 3540.3 |
| 1112918400000 | 3535.39 |
| 1113177600000 | 3566.74 |
| 1113264000000 | 3533.02 |
| 1113350400000 | 3551.72 |
| 1113436800000 | 3525.64 |
| 1113523200000 | 3486.23 |
| 1113782400000 | 3454.19 |
| 1113868800000 | 3485.23 |
| 1113955200000 | 3510.93 |
| 1114041600000 | 3557.72 |
| 1114128000000 | 3599.92 |
| 1114387200000 | 3585.28 |
| 1114473600000 | 3555.92 |
| 1114560000000 | 3482.12 |
| 1114646400000 | 3423.64 |
| 1114732800000 | 3410.72 |
| 1114992000000 | 3414.82 |
| 1115078400000 | 3436.24 |
| 1115164800000 | 3477.3 |
| 1115251200000 | 3474.36 |
| 1115337600000 | 3507.68 |
| 1115596800000 | 3515 |
| 1115683200000 | 3515.44 |
| 1115769600000 | 3492.03 |
| 1115856000000 | 3490.04 |
| 1115942400000 | 3485.28 |
| 1116201600000 | 3478.76 |
| 1116288000000 | 3487.19 |
| 1116374400000 | 3535.49 |
| 1116460800000 | 3537.52 |
| 1116547200000 | 3518.99 |
| 1116806400000 | 3533.83 |
| 1116892800000 | 3544.05 |
| 1116979200000 | 3529 |
| 1117065600000 | 3541.62 |
| 1117152000000 | 3554.15 |
| 1117411200000 | 3547.71 |
| 1117497600000 | 3512.87 |
| 1117584000000 | 3524.75 |
| 1117670400000 | 3522.2 |
| 1117756800000 | 3511.51 |
| 1118016000000 | 3504.62 |
| 1118102400000 | 3532.29 |
| 1118188800000 | 3545.97 |
| 1118275200000 | 3490.33 |
| 1118361600000 | 3496.88 |
| 1118620800000 | 3470.73 |
| 1118707200000 | 3505.46 |
| 1118793600000 | 3505.92 |
| 1118880000000 | 3529.56 |
| 1118966400000 | 3586.91 |
| 1119225600000 | 3561.99 |
| 1119312000000 | 3586.15 |
| 1119398400000 | 3585.08 |
| 1119484800000 | 3572.23 |
| 1119571200000 | 3580.17 |
| 1119830400000 | 3526.43 |
| 1119916800000 | 3517.55 |
| 1120003200000 | 3539.45 |
| 1120089600000 | 3538.47 |
| 1120176000000 | 3518.57 |
| 1120435200000 | 3517.81 |
| 1120521600000 | 3528.73 |
| 1120608000000 | 3559.57 |
| 1120694400000 | 3503.8 |
| 1120780800000 | 3557.76 |
| 1121040000000 | 3632.29 |
| 1121126400000 | 3664.77 |
| 1121212800000 | 3673.74 |
| 1121299200000 | 3674.15 |
| 1121385600000 | 3648.01 |
| 1121644800000 | 3651.16 |
| 1121731200000 | 3655.55 |
| 1121817600000 | 3619.99 |
| 1121904000000 | 3608.81 |
| 1121990400000 | 3603.01 |
| 1122249600000 | 3593.56 |
| 1122336000000 | 3579.77 |
| 1122422400000 | 3616.5 |
| 1122508800000 | 3648.9 |
| 1122595200000 | 3662.24 |
| 1122854400000 | 3675.9 |
| 1122940800000 | 3718.49 |
| 1123027200000 | 3756.14 |
| 1123113600000 | 3756.47 |
| 1123200000000 | 3734.83 |
| 1123459200000 | 3762.01 |
| 1123545600000 | 3785.32 |
| 1123632000000 | 3834.6 |
| 1123718400000 | 3834.44 |
| 1123804800000 | 3818.53 |
| 1124064000000 | 3793.48 |
| 1124150400000 | 3764.54 |
| 1124236800000 | 3752.04 |
| 1124323200000 | 3709.67 |
| 1124409600000 | 3725.69 |
| 1124668800000 | 3754.63 |
| 1124755200000 | 3726.82 |
| 1124841600000 | 3709.07 |
| 1124928000000 | 3684.34 |
| 1125014400000 | 3672.94 |
| 1125273600000 | 3673.15 |
| 1125360000000 | 3652.33 |
| 1125446400000 | 3722.27 |
| 1125532800000 | 3793.48 |
| 1125619200000 | 3830.81 |
| 1125878400000 | 3829.57 |
| 1125964800000 | 3839.81 |
| 1126051200000 | 3830.66 |
| 1126137600000 | 3797.24 |
| 1126224000000 | 3838.79 |
| 1126483200000 | 3812 |
| 1126569600000 | 3822.7 |
| 1126656000000 | 3842.91 |
| 1126742400000 | 3819.62 |
| 1126828800000 | 3824.43 |
| 1127088000000 | 3813.72 |
| 1127174400000 | 3827.13 |
| 1127260800000 | 3812.12 |
| 1127347200000 | 3790.54 |
| 1127433600000 | 3760.13 |
| 1127692800000 | 3776.65 |
| 1127779200000 | 3761.43 |
| 1127865600000 | 3793.14 |
| 1127952000000 | 3808.16 |
| 1128038400000 | 3851.21 |
| 1128297600000 | 3833.77 |
| 1128384000000 | 3833.73 |
| 1128470400000 | 3811.28 |
| 1128556800000 | 3803.77 |
| 1128643200000 | 3785.75 |
| 1128902400000 | 3783.49 |
| 1128988800000 | 3784.39 |
| 1129075200000 | 3765.24 |
| 1129161600000 | 3660.57 |
| 1129248000000 | 3696.79 |
| 1129507200000 | 3686.2 |
| 1129593600000 | 3636.31 |
| 1129680000000 | 3583.35 |
| 1129766400000 | 3574.05 |
| 1129852800000 | 3550.28 |
| 1130112000000 | 3579.59 |
| 1130198400000 | 3645.66 |
| 1130284800000 | 3657.15 |
| 1130371200000 | 3631.81 |
| 1130457600000 | 3616.34 |
| 1130716800000 | 3675.26 |
| 1130803200000 | 3686.95 |
| 1130889600000 | 3707.71 |
| 1130976000000 | 3752.89 |
| 1131062400000 | 3695.3 |
| 1131321600000 | 3691.24 |
| 1131408000000 | 3680.6 |
| 1131494400000 | 3673.32 |
| 1131580800000 | 3667.15 |
| 1131667200000 | 3698.64 |
| 1131926400000 | 3707.83 |
| 1132012800000 | 3671.76 |
| 1132099200000 | 3655.86 |
| 1132185600000 | 3700.59 |
| 1132272000000 | 3710.35 |
| 1132531200000 | 3742.9 |
| 1132617600000 | 3738.92 |
| 1132704000000 | 3779.18 |
| 1132790400000 | 3756.03 |
| 1132876800000 | 3762.8 |
| 1133136000000 | 3773.48 |
| 1133222400000 | 3738.95 |
| 1133308800000 | 3723.83 |
| 1133395200000 | 3767.02 |
| 1133481600000 | 3806.06 |
| 1133740800000 | 3821.96 |
| 1133827200000 | 3863.59 |
| 1133913600000 | 3872.17 |
| 1134000000000 | 3907.88 |
| 1134086400000 | 3909.02 |
| 1134345600000 | 3937.2 |
| 1134432000000 | 3938.97 |
| 1134518400000 | 3964.72 |
| 1134604800000 | 3910.73 |
| 1134691200000 | 3958.95 |
| 1134950400000 | 3958.53 |
| 1135036800000 | 3928.53 |
| 1135123200000 | 3920.43 |
| 1135209600000 | 3938.87 |
| 1135296000000 | 3972.04 |
| 1135555200000 | 3972.04 |
| 1135641600000 | 3991.38 |
| 1135728000000 | 4004.93 |
| 1135814400000 | 3997.39 |
| 1135900800000 | 3967.48 |
| 1136160000000 | 3983.92 |
| 1136246400000 | 4069.09 |
| 1136332800000 | 4141.83 |
| 1136419200000 | 4139.89 |
| 1136505600000 | 4162.24 |
| 1136764800000 | 4167.1 |
| 1136851200000 | 4120.37 |
| 1136937600000 | 4137.61 |
| 1137024000000 | 4124.05 |
| 1137110400000 | 4105.7 |
| 1137369600000 | 4129.47 |
| 1137456000000 | 4081.65 |
| 1137542400000 | 4031.61 |
| 1137628800000 | 4062.29 |
| 1137715200000 | 4041.56 |
| 1137974400000 | 4098.84 |
| 1138060800000 | 4089.89 |
| 1138147200000 | 4122.37 |
| 1138233600000 | 4130.85 |
| 1138320000000 | 4145.88 |
| 1138579200000 | 4140.08 |
| 1138665600000 | 4164.18 |
| 1138752000000 | 4201.25 |
| 1138838400000 | 4193.05 |
| 1138924800000 | 4132.5 |
| 1139184000000 | 4138.83 |
| 1139270400000 | 4088.92 |
| 1139356800000 | 4106.28 |
| 1139443200000 | 4142.97 |
| 1139529600000 | 4095.74 |
| 1139788800000 | 4089.3 |
| 1139875200000 | 4099.31 |
| 1139961600000 | 4132.78 |
| 1140048000000 | 4146.62 |
| 1140134400000 | 4171.28 |
| 1140393600000 | 4200.11 |
| 1140480000000 | 4208.34 |
| 1140566400000 | 4204.06 |
| 1140652800000 | 4222.37 |
| 1140739200000 | 4236.26 |
| 1140998400000 | 4235.41 |
| 1141084800000 | 4186.76 |
| 1141171200000 | 4223.9 |
| 1141257600000 | 4243.31 |
| 1141344000000 | 4271.65 |
| 1141603200000 | 4293.36 |
| 1141689600000 | 4223.68 |
| 1141776000000 | 4222.54 |
| 1141862400000 | 4274.45 |
| 1141948800000 | 4274.57 |
| 1142208000000 | 4321.19 |
| 1142294400000 | 4372.2 |
| 1142380800000 | 4390.47 |
| 1142467200000 | 4456.26 |
| 1142553600000 | 4482.47 |
| 1142812800000 | 4522.96 |
| 1142899200000 | 4483.8 |
| 1142985600000 | 4489.39 |
| 1143072000000 | 4471.79 |
| 1143158400000 | 4502.55 |
| 1143417600000 | 4501.98 |
| 1143504000000 | 4500.91 |
| 1143590400000 | 4465.72 |
| 1143676800000 | 4597.76 |
| 1143763200000 | 4552.6 |
| 1144022400000 | 4621.26 |
| 1144108800000 | 4637.69 |
| 1144195200000 | 4678.77 |
| 1144281600000 | 4675.47 |
| 1144368000000 | 4609.83 |
| 1144627200000 | 4615.55 |
| 1144713600000 | 4626.22 |
| 1144800000000 | 4596.1 |
| 1144886400000 | 4597.7 |
| 1144972800000 | 4597.7 |
| 1145232000000 | 4675.39 |
| 1145318400000 | 4677.7 |
| 1145404800000 | 4746.41 |
| 1145491200000 | 4805.45 |
| 1145577600000 | 4819.7 |
| 1145836800000 | 4806.43 |
| 1145923200000 | 4806.97 |
| 1146009600000 | 4848.95 |
| 1146096000000 | 4824.77 |
| 1146182400000 | 4805.74 |
| 1146441600000 | 4822 |
| 1146528000000 | 4862.58 |
| 1146614400000 | 4850.42 |
| 1146700800000 | 4920.57 |
| 1146787200000 | 4967.55 |
| 1147046400000 | 4953.42 |
| 1147132800000 | 4985.04 |
| 1147219200000 | 4967.37 |
| 1147305600000 | 4937.07 |
| 1147392000000 | 4835.4 |
| 1147651200000 | 4708.29 |
| 1147737600000 | 4722.78 |
| 1147824000000 | 4557.96 |
| 1147910400000 | 4474.47 |
| 1147996800000 | 4448.19 |
| 1148256000000 | 4302.29 |
| 1148342400000 | 4536.35 |
| 1148428800000 | 4422.67 |
| 1148515200000 | 4429.06 |
| 1148601600000 | 4566.05 |
| 1148860800000 | 4607.5 |
| 1148947200000 | 4526.11 |
| 1149033600000 | 4530.5 |
| 1149120000000 | 4577.82 |
| 1149206400000 | 4627.33 |
| 1149465600000 | 4620.27 |
| 1149552000000 | 4490.22 |
| 1149638400000 | 4441.15 |
| 1149724800000 | 4196.13 |
| 1149811200000 | 4297.12 |
| 1150070400000 | 4201.65 |
| 1150156800000 | 4056.66 |
| 1150243200000 | 4121.5 |
| 1150329600000 | 4278.08 |
| 1150416000000 | 4217.2 |
| 1150675200000 | 4248.13 |
| 1150761600000 | 4244.83 |
| 1150848000000 | 4282.54 |
| 1150934400000 | 4265.87 |
| 1151020800000 | 4269.39 |
| 1151280000000 | 4273.77 |
| 1151366400000 | 4250.91 |
| 1151452800000 | 4204.06 |
| 1151539200000 | 4301.9 |
| 1151625600000 | 4465.88 |
| 1151884800000 | 4495.26 |
| 1151971200000 | 4526.48 |
| 1152057600000 | 4436.38 |
| 1152144000000 | 4490.18 |
| 1152230400000 | 4482.75 |
| 1152489600000 | 4448.57 |
| 1152576000000 | 4408.7 |
| 1152662400000 | 4401.76 |
| 1152748800000 | 4325.37 |
| 1152835200000 | 4250.94 |
| 1153094400000 | 4164.96 |
| 1153180800000 | 4129.01 |
| 1153267200000 | 4284 |
| 1153353600000 | 4336.39 |
| 1153440000000 | 4290.35 |
| 1153699200000 | 4325.39 |
| 1153785600000 | 4342.89 |
| 1153872000000 | 4359.43 |
| 1153958400000 | 4460.08 |
| 1154044800000 | 4475 |
| 1154304000000 | 4454.13 |
| 1154390400000 | 4406.41 |
| 1154476800000 | 4488.21 |
| 1154563200000 | 4453.52 |
| 1154649600000 | 4514.99 |
| 1154908800000 | 4456.24 |
| 1154995200000 | 4452.26 |
| 1155081600000 | 4503.96 |
| 1155168000000 | 4418.06 |
| 1155254400000 | 4413.86 |
| 1155513600000 | 4435.6 |
| 1155600000000 | 4516.33 |
| 1155686400000 | 4581.01 |
| 1155772800000 | 4619.92 |
| 1155859200000 | 4590.38 |
| 1156118400000 | 4640.2 |
| 1156204800000 | 4637.39 |
| 1156291200000 | 4595.62 |
| 1156377600000 | 4573.84 |
| 1156464000000 | 4548.8 |
| 1156723200000 | 4585.07 |
| 1156809600000 | 4581.81 |
| 1156896000000 | 4645 |
| 1156982400000 | 4620.55 |
| 1157068800000 | 4603.23 |
| 1157328000000 | 4674.67 |
| 1157414400000 | 4635.24 |
| 1157500800000 | 4579.86 |
| 1157587200000 | 4496.78 |
| 1157673600000 | 4507.85 |
| 1157932800000 | 4475.93 |
| 1158019200000 | 4545.51 |
| 1158105600000 | 4590.82 |
| 1158192000000 | 4630.23 |
| 1158278400000 | 4586.84 |
| 1158537600000 | 4620.45 |
| 1158624000000 | 4610.31 |
| 1158710400000 | 4629.65 |
| 1158796800000 | 4634 |
| 1158883200000 | 4604.18 |
| 1159142400000 | 4527.19 |
| 1159228800000 | 4565.88 |
| 1159315200000 | 4654.78 |
| 1159401600000 | 4663.31 |
| 1159488000000 | 4647.74 |
| 1159747200000 | 4653.43 |
| 1159833600000 | 4610.12 |
| 1159920000000 | 4620.77 |
| 1160006400000 | 4686.02 |
| 1160092800000 | 4646.01 |
| 1160352000000 | 4670.96 |
| 1160438400000 | 4700.16 |
| 1160524800000 | 4732.64 |
| 1160611200000 | 4783.68 |
| 1160697600000 | 4768.79 |
| 1160956800000 | 4801.65 |
| 1161043200000 | 4750.08 |
| 1161129600000 | 4797.21 |
| 1161216000000 | 4819.36 |
| 1161302400000 | 4853.56 |
| 1161561600000 | 4848.35 |
| 1161648000000 | 4842.26 |
| 1161734400000 | 4868.31 |
| 1161820800000 | 4913.37 |
| 1161907200000 | 4915.32 |
| 1162166400000 | 4878.39 |
| 1162252800000 | 4918.1 |
| 1162339200000 | 4958.8 |
| 1162425600000 | 4912.35 |
| 1162512000000 | 4906.33 |
| 1162771200000 | 4987.12 |
| 1162857600000 | 5042.39 |
| 1162944000000 | 5028.8 |
| 1163030400000 | 5064.17 |
| 1163116800000 | 5065.39 |
| 1163376000000 | 5058.26 |
| 1163462400000 | 5068.52 |
| 1163548800000 | 5118.93 |
| 1163635200000 | 5116.02 |
| 1163721600000 | 5047.41 |
| 1163980800000 | 5065.22 |
| 1164067200000 | 5093.29 |
| 1164153600000 | 5170.1 |
| 1164240000000 | 5172.86 |
| 1164326400000 | 5186.86 |
| 1164585600000 | 5080.33 |
| 1164672000000 | 5046.49 |
| 1164758400000 | 5148.92 |
| 1164844800000 | 5152.63 |
| 1164931200000 | 5155.91 |
| 1165190400000 | 5210.88 |
| 1165276800000 | 5267.66 |
| 1165363200000 | 5255.8 |
| 1165449600000 | 5293.76 |
| 1165536000000 | 5289.42 |
| 1165795200000 | 5298.15 |
| 1165881600000 | 5373.75 |
| 1165968000000 | 5356.23 |
| 1166054400000 | 5354.78 |
| 1166140800000 | 5366.46 |
| 1166400000000 | 5387.99 |
| 1166486400000 | 5378.66 |
| 1166572800000 | 5425.08 |
| 1166659200000 | 5422.94 |
| 1166745600000 | 5415.28 |
| 1167004800000 | 5415.28 |
| 1167091200000 | 5400.6 |
| 1167177600000 | 5431.86 |
| 1167264000000 | 5444.85 |
| 1167350400000 | 5465.38 |
| 1167696000000 | 5580.42 |
| 1167782400000 | 5509.16 |
| 1167868800000 | 5377.55 |
| 1167955200000 | 5306.37 |
| 1168214400000 | 5309.41 |
| 1168300800000 | 5290.88 |
| 1168387200000 | 5202.96 |
| 1168473600000 | 5280.26 |
| 1168560000000 | 5313.46 |
| 1168819200000 | 5402.76 |
| 1168905600000 | 5406 |
| 1168992000000 | 5404.18 |
| 1169078400000 | 5390.4 |
| 1169164800000 | 5432.02 |
| 1169424000000 | 5443.94 |
| 1169510400000 | 5469.82 |
| 1169596800000 | 5507.4 |
| 1169683200000 | 5550.45 |
| 1169769600000 | 5505.62 |
| 1170028800000 | 5544.44 |
| 1170115200000 | 5602.04 |
| 1170201600000 | 5611.47 |
| 1170288000000 | 5659.21 |
| 1170374400000 | 5635.42 |
| 1170633600000 | 5618.94 |
| 1170720000000 | 5648.65 |
| 1170806400000 | 5709.38 |
| 1170892800000 | 5670.94 |
| 1170979200000 | 5698.46 |
| 1171238400000 | 5615.31 |
| 1171324800000 | 5651.13 |
| 1171411200000 | 5805.58 |
| 1171497600000 | 5780.09 |
| 1171584000000 | 5770.14 |
| 1171843200000 | 5817.11 |
| 1171929600000 | 5761.52 |
| 1172016000000 | 5720.85 |
| 1172102400000 | 5712.82 |
| 1172188800000 | 5765.15 |
| 1172448000000 | 5813.79 |
| 1172534400000 | 5645.41 |
| 1172620800000 | 5513.02 |
| 1172707200000 | 5436.75 |
| 1172793600000 | 5486.89 |
| 1173052800000 | 5378.78 |
| 1173139200000 | 5415.67 |
| 1173225600000 | 5485.99 |
| 1173312000000 | 5569.98 |
| 1173398400000 | 5570.97 |
| 1173657600000 | 5606.14 |
| 1173744000000 | 5559.02 |
| 1173830400000 | 5406.77 |
| 1173916800000 | 5534.12 |
| 1174003200000 | 5561.98 |
| 1174262400000 | 5653.14 |
| 1174348800000 | 5671.86 |
| 1174435200000 | 5723.58 |
| 1174521600000 | 5843.06 |
| 1174608000000 | 5833.96 |
| 1174867200000 | 5788.93 |
| 1174953600000 | 5788.77 |
| 1175040000000 | 5752.57 |
| 1175126400000 | 5822.38 |
| 1175212800000 | 5820.23 |
| 1175472000000 | 5851.42 |
| 1175558400000 | 5918.16 |
| 1175644800000 | 5939.56 |
| 1175731200000 | 5996.63 |
| 1175817600000 | 5996.63 |
| 1176076800000 | 5961.11 |
| 1176163200000 | 6067.77 |
| 1176249600000 | 6036.98 |
| 1176336000000 | 6052.94 |
| 1176422400000 | 6094.21 |
| 1176681600000 | 6208.26 |
| 1176768000000 | 6217.32 |
| 1176854400000 | 6185.34 |
| 1176940800000 | 6215.47 |
| 1177027200000 | 6292.75 |
| 1177286400000 | 6293.74 |
| 1177372800000 | 6252.99 |
| 1177459200000 | 6332.59 |
| 1177545600000 | 6357.18 |
| 1177632000000 | 6351.33 |
| 1177891200000 | 6368.48 |
| 1177977600000 | 6346.81 |
| 1178064000000 | 6396.61 |
| 1178150400000 | 6350.81 |
| 1178236800000 | 6400.6 |
| 1178496000000 | 6445.26 |
| 1178582400000 | 6264.64 |
| 1178668800000 | 6264.57 |
| 1178755200000 | 6183.44 |
| 1178841600000 | 6223.21 |
| 1179100800000 | 6297.28 |
| 1179187200000 | 6358.38 |
| 1179273600000 | 6361.02 |
| 1179360000000 | 6309.74 |
| 1179446400000 | 6369.63 |
| 1179705600000 | 6365.13 |
| 1179792000000 | 6365.95 |
| 1179878400000 | 6462.32 |
| 1179964800000 | 6416.2 |
| 1180051200000 | 6408.27 |
| 1180310400000 | 6429.62 |
| 1180396800000 | 6397.34 |
| 1180483200000 | 6338.31 |
| 1180569600000 | 6435.51 |
| 1180656000000 | 6483.17 |
| 1180915200000 | 6494.13 |
| 1181001600000 | 6496.7 |
| 1181088000000 | 6424.22 |
| 1181174400000 | 6257.8 |
| 1181260800000 | 6213.61 |
| 1181520000000 | 6263.96 |
| 1181606400000 | 6151.48 |
| 1181692800000 | 6179.73 |
| 1181779200000 | 6295.7 |
| 1181865600000 | 6404.55 |
| 1182124800000 | 6427.38 |
| 1182211200000 | 6410.91 |
| 1182297600000 | 6497.26 |
| 1182384000000 | 6396.76 |
| 1182470400000 | 6406.63 |
| 1182729600000 | 6381.6 |
| 1182816000000 | 6344.04 |
| 1182902400000 | 6295.92 |
| 1182988800000 | 6426.12 |
| 1183075200000 | 6448.57 |
| 1183334400000 | 6537.29 |
| 1183420800000 | 6628.48 |
| 1183507200000 | 6681.67 |
| 1183593600000 | 6648.63 |
| 1183680000000 | 6676.85 |
| 1183939200000 | 6715.2 |
| 1184025600000 | 6712.38 |
| 1184112000000 | 6739.91 |
| 1184198400000 | 6849.19 |
| 1184284800000 | 6884.64 |
| 1184544000000 | 6907.44 |
| 1184630400000 | 6860.26 |
| 1184716800000 | 6833.36 |
| 1184803200000 | 6893.23 |
| 1184889600000 | 6821.49 |
| 1185148800000 | 6832.77 |
| 1185235200000 | 6730.1 |
| 1185321600000 | 6580.73 |
| 1185408000000 | 6394.78 |
| 1185494400000 | 6367.42 |
| 1185753600000 | 6430.4 |
| 1185840000000 | 6519.39 |
| 1185926400000 | 6371.34 |
| 1186012800000 | 6512.26 |
| 1186099200000 | 6458.7 |
| 1186358400000 | 6367.7 |
| 1186444800000 | 6405.34 |
| 1186531200000 | 6597.09 |
| 1186617600000 | 6373.03 |
| 1186704000000 | 6154.75 |
| 1186963200000 | 6298.13 |
| 1187049600000 | 6227.15 |
| 1187136000000 | 6087.38 |
| 1187222400000 | 5810.35 |
| 1187308800000 | 6001.85 |
| 1187568000000 | 6072.2 |
| 1187654400000 | 6036.97 |
| 1187740800000 | 6195.02 |
| 1187827200000 | 6237.94 |
| 1187913600000 | 6321.77 |
| 1188172800000 | 6311.81 |
| 1188259200000 | 6164.83 |
| 1188345600000 | 6259.34 |
| 1188432000000 | 6341.19 |
| 1188518400000 | 6418.24 |
| 1188777600000 | 6437.35 |
| 1188864000000 | 6477.66 |
| 1188950400000 | 6401.66 |
| 1189036800000 | 6453.13 |
| 1189123200000 | 6345.42 |
| 1189382400000 | 6286.22 |
| 1189468800000 | 6451.63 |
| 1189555200000 | 6492.44 |
| 1189641600000 | 6560.62 |
| 1189728000000 | 6500.42 |
| 1189987200000 | 6425.75 |
| 1190073600000 | 6518.32 |
| 1190160000000 | 6818.85 |
| 1190246400000 | 6828.7 |
| 1190332800000 | 6874.17 |
| 1190592000000 | 6849.03 |
| 1190678400000 | 6775.05 |
| 1190764800000 | 6854.37 |
| 1190851200000 | 6946.29 |
| 1190937600000 | 6996.79 |
| 1191196800000 | 7042.72 |
| 1191283200000 | 6985.52 |
| 1191369600000 | 6975.12 |
| 1191456000000 | 6934.82 |
| 1191542400000 | 7017.32 |
| 1191801600000 | 6956.01 |
| 1191888000000 | 6992.04 |
| 1191974400000 | 7063.62 |
| 1192060800000 | 7211.09 |
| 1192147200000 | 7122.9 |
| 1192406400000 | 7093.29 |
| 1192492800000 | 6846.3 |
| 1192579200000 | 6915.79 |
| 1192665600000 | 6895.21 |
| 1192752000000 | 6824.59 |
| 1193011200000 | 6629.8 |
| 1193097600000 | 6844.17 |
| 1193184000000 | 6770.55 |
| 1193270400000 | 6912.4 |
| 1193356800000 | 6985.68 |
| 1193616000000 | 7030.36 |
| 1193702400000 | 6997.15 |
| 1193788800000 | 7063.13 |
| 1193875200000 | 6947.77 |
| 1193961600000 | 6907.14 |
| 1194220800000 | 6912.07 |
| 1194307200000 | 7049.65 |
| 1194393600000 | 7106.63 |
| 1194480000000 | 7035.47 |
| 1194566400000 | 6847.73 |
| 1194825600000 | 6731.87 |
| 1194912000000 | 6716.71 |
| 1194998400000 | 6811.3 |
| 1195084800000 | 6659.71 |
| 1195171200000 | 6581.56 |
| 1195430400000 | 6437.97 |
| 1195516800000 | 6579.45 |
| 1195603200000 | 6410.01 |
| 1195689600000 | 6431.08 |
| 1195776000000 | 6493.32 |
| 1196035200000 | 6569.24 |
| 1196121600000 | 6458.03 |
| 1196208000000 | 6629.4 |
| 1196294400000 | 6663.31 |
| 1196380800000 | 6673.25 |
| 1196640000000 | 6660.87 |
| 1196726400000 | 6548.08 |
| 1196812800000 | 6638.47 |
| 1196899200000 | 6649.1 |
| 1196985600000 | 6698.06 |
| 1197244800000 | 6781.71 |
| 1197331200000 | 6772.19 |
| 1197417600000 | 6774.32 |
| 1197504000000 | 6564.1 |
| 1197590400000 | 6479.34 |
| 1197849600000 | 6270.54 |
| 1197936000000 | 6239.67 |
| 1198022400000 | 6238.43 |
| 1198108800000 | 6239.79 |
| 1198195200000 | 6385.68 |
| 1198454400000 | 6395.77 |
| 1198540800000 | 6392.67 |
| 1198627200000 | 6451.15 |
| 1198713600000 | 6474.61 |
| 1198800000000 | 6567.35 |
| 1199059200000 | 6534.4 |
| 1199232000000 | 6484.75 |
| 1199318400000 | 6476.08 |
| 1199404800000 | 6301.16 |
| 1199664000000 | 6181.45 |
| 1199750400000 | 6255.78 |
| 1199836800000 | 6082.21 |
| 1199923200000 | 6035.91 |
| 1200009600000 | 6015.39 |
| 1200268800000 | 6140.93 |
| 1200355200000 | 5935 |
| 1200441600000 | 5747.83 |
| 1200528000000 | 5742.53 |
| 1200614400000 | 5626.99 |
| 1200873600000 | 5268.59 |
| 1200960000000 | 5493.29 |
| 1201046400000 | 5315.63 |
| 1201132800000 | 5700.11 |
| 1201219200000 | 5780.7 |
| 1201478400000 | 5685.18 |
| 1201564800000 | 5764.54 |
| 1201651200000 | 5774.75 |
| 1201737600000 | 5745.46 |
| 1201824000000 | 5917.2 |
| 1202083200000 | 5984.22 |
| 1202169600000 | 5705.7 |
| 1202256000000 | 5740.9 |
| 1202342400000 | 5561.86 |
| 1202428800000 | 5590.61 |
| 1202688000000 | 5569.69 |
| 1202774400000 | 5845.19 |
| 1202860800000 | 5850.97 |
| 1202947200000 | 5918.5 |
| 1203033600000 | 5856.79 |
| 1203292800000 | 5982.05 |
| 1203379200000 | 6054 |
| 1203465600000 | 5937.18 |
| 1203552000000 | 6045.68 |
| 1203638400000 | 5981.2 |
| 1203897600000 | 6084.36 |
| 1203984000000 | 6190.8 |
| 1204070400000 | 6310.96 |
| 1204156800000 | 6252.92 |
| 1204243200000 | 6152.61 |
| 1204502400000 | 6070.34 |
| 1204588800000 | 5965.12 |
| 1204675200000 | 6104.37 |
| 1204761600000 | 6052.78 |
| 1204848000000 | 5956.54 |
| 1205107200000 | 5854.72 |
| 1205193600000 | 5874.74 |
| 1205280000000 | 6015.44 |
| 1205366400000 | 5967.14 |
| 1205452800000 | 5908.14 |
| 1205712000000 | 5731.65 |
| 1205798400000 | 5918.19 |
| 1205884800000 | 5768.15 |
| 1205971200000 | 5596.66 |
| 1206057600000 | 5596.66 |
| 1206316800000 | 5588.67 |
| 1206403200000 | 5903.59 |
| 1206489600000 | 5973.67 |
| 1206576000000 | 6077.11 |
| 1206662400000 | 6085.69 |
| 1206921600000 | 6126.01 |
| 1207008000000 | 6234.15 |
| 1207094400000 | 6307.21 |
| 1207180800000 | 6275.19 |
| 1207267200000 | 6313.92 |
| 1207526400000 | 6410.49 |
| 1207612800000 | 6341.9 |
| 1207699200000 | 6329.82 |
| 1207785600000 | 6307 |
| 1207872000000 | 6229.55 |
| 1208131200000 | 6187.66 |
| 1208217600000 | 6202.24 |
| 1208304000000 | 6409.49 |
| 1208390400000 | 6183.51 |
| 1208476800000 | 6184.74 |
| 1208736000000 | 6243.64 |
| 1208822400000 | 6268.28 |
| 1208908800000 | 6284.99 |
| 1208995200000 | 6168.94 |
| 1209081600000 | 6295.49 |
| 1209340800000 | 6347.37 |
| 1209427200000 | 6243.59 |
| 1209513600000 | 6309.25 |
| 1209600000000 | 6255.22 |
| 1209686400000 | 6337.96 |
| 1209945600000 | 6375.06 |
| 1210032000000 | 6391.91 |
| 1210118400000 | 6440.69 |
| 1210204800000 | 6460.7 |
| 1210291200000 | 6404.8 |
| 1210550400000 | 6457.56 |
| 1210636800000 | 6455.28 |
| 1210723200000 | 6491 |
| 1210809600000 | 6540.52 |
| 1210896000000 | 6645.41 |
| 1211155200000 | 6755.76 |
| 1211241600000 | 6650.53 |
| 1211328000000 | 6674.56 |
| 1211414400000 | 6695.65 |
| 1211500800000 | 6608.81 |
| 1211760000000 | 6568.78 |
| 1211846400000 | 6503.44 |
| 1211932800000 | 6504.01 |
| 1212019200000 | 6458.89 |
| 1212105600000 | 6521.55 |
| 1212364800000 | 6438.49 |
| 1212451200000 | 6455.85 |
| 1212537600000 | 6349.14 |
| 1212624000000 | 6335.19 |
| 1212710400000 | 6390.87 |
| 1212969600000 | 6296.15 |
| 1213056000000 | 6128.45 |
| 1213142400000 | 6053.5 |
| 1213228800000 | 6045.71 |
| 1213315200000 | 6046.22 |
| 1213574400000 | 6119.87 |
| 1213660800000 | 6195.15 |
| 1213747200000 | 6085.03 |
| 1213833600000 | 6016.77 |
| 1213920000000 | 6029.48 |
| 1214179200000 | 5888.01 |
| 1214265600000 | 5854.74 |
| 1214352000000 | 5955.1 |
| 1214438400000 | 5861.73 |
| 1214524800000 | 5765.22 |
| 1214784000000 | 5753.37 |
| 1214870400000 | 5646.88 |
| 1214956800000 | 5690.9 |
| 1215043200000 | 5618.99 |
| 1215129600000 | 5571.05 |
| 1215388800000 | 5639.57 |
| 1215475200000 | 5500.19 |
| 1215561600000 | 5640.11 |
| 1215648000000 | 5578.89 |
| 1215734400000 | 5526.65 |
| 1215993600000 | 5523.35 |
| 1216080000000 | 5425.12 |
| 1216166400000 | 5390.67 |
| 1216252800000 | 5653.2 |
| 1216339200000 | 5721.89 |
| 1216598400000 | 5783.53 |
| 1216684800000 | 5661.73 |
| 1216771200000 | 5660.67 |
| 1216857600000 | 5543.23 |
| 1216944000000 | 5547.2 |
| 1217203200000 | 5549.58 |
| 1217289600000 | 5498.21 |
| 1217376000000 | 5592.63 |
| 1217462400000 | 5635.56 |
| 1217548800000 | 5515.93 |
| 1217808000000 | 5489.06 |
| 1217894400000 | 5553.58 |
| 1217980800000 | 5611.88 |
| 1218067200000 | 5573.62 |
| 1218153600000 | 5467.77 |
| 1218412800000 | 5530.83 |
| 1218499200000 | 5463.33 |
| 1218585600000 | 5318.86 |
| 1218672000000 | 5392.67 |
| 1218758400000 | 5334.12 |
| 1219017600000 | 5349.59 |
| 1219104000000 | 5179.7 |
| 1219190400000 | 5229.63 |
| 1219276800000 | 5304.97 |
| 1219363200000 | 5410.57 |
| 1219622400000 | 5337.9 |
| 1219708800000 | 5315.37 |
| 1219795200000 | 5354.59 |
| 1219881600000 | 5420.54 |
| 1219968000000 | 5380.43 |
| 1220227200000 | 5317.52 |
| 1220313600000 | 5296.58 |
| 1220400000000 | 5162.09 |
| 1220486400000 | 4967.38 |
| 1220572800000 | 4738.1 |
| 1220832000000 | 4848.96 |
| 1220918400000 | 4714.66 |
| 1221004800000 | 4669.57 |
| 1221091200000 | 4576.33 |
| 1221177600000 | 4780.19 |
| 1221436800000 | 4628.17 |
| 1221523200000 | 4479.13 |
| 1221609600000 | 4348.28 |
| 1221696000000 | 4426.87 |
| 1221782400000 | 4839.05 |
| 1222041600000 | 4837 |
| 1222128000000 | 4752.54 |
| 1222214400000 | 4687.75 |
| 1222300800000 | 4758.31 |
| 1222387200000 | 4600.6 |
| 1222646400000 | 4250.47 |
| 1222732800000 | 4150.03 |
| 1222819200000 | 4134.37 |
| 1222905600000 | 3961.69 |
| 1222992000000 | 4086.27 |
| 1223251200000 | 3641.03 |
| 1223337600000 | 3635.76 |
| 1223424000000 | 3419.85 |
| 1223510400000 | 3440.78 |
| 1223596800000 | 3219.92 |
| 1223856000000 | 3485.91 |
| 1223942400000 | 3606.83 |
| 1224028800000 | 3324.35 |
| 1224115200000 | 3116.63 |
| 1224201600000 | 3225.69 |
| 1224460800000 | 3357.05 |
| 1224547200000 | 3324.78 |
| 1224633600000 | 3067.67 |
| 1224720000000 | 3040.1 |
| 1224806400000 | 2847.52 |
| 1225065600000 | 2693.98 |
| 1225152000000 | 2712.55 |
| 1225238400000 | 2983.48 |
| 1225324800000 | 3120.58 |
| 1225411200000 | 3092.69 |
| 1225670400000 | 3224.44 |
| 1225756800000 | 3486.25 |
| 1225843200000 | 3417.71 |
| 1225929600000 | 3096.04 |
| 1226016000000 | 3161.61 |
| 1226275200000 | 3218.29 |
| 1226361600000 | 2962.23 |
| 1226448000000 | 2828.76 |
| 1226534400000 | 2845.02 |
| 1226620800000 | 2863.43 |
| 1226880000000 | 2805.45 |
| 1226966400000 | 2786.28 |
| 1227052800000 | 2666.21 |
| 1227139200000 | 2551.43 |
| 1227225600000 | 2454.86 |
| 1227484800000 | 2761.69 |
| 1227571200000 | 2855.28 |
| 1227657600000 | 2816.38 |
| 1227744000000 | 2922.36 |
| 1227830400000 | 2870.13 |
| 1228089600000 | 2666.25 |
| 1228176000000 | 2780.9 |
| 1228262400000 | 2785.13 |
| 1228348800000 | 2785.23 |
| 1228435200000 | 2609.94 |
| 1228694400000 | 2916.73 |
| 1228780800000 | 2953.56 |
| 1228867200000 | 2997.53 |
| 1228953600000 | 3007.62 |
| 1229040000000 | 2929.71 |
| 1229299200000 | 2950.48 |
| 1229385600000 | 2982.88 |
| 1229472000000 | 3128.53 |
| 1229558400000 | 3173.56 |
| 1229644800000 | 3035.48 |
| 1229904000000 | 2970.68 |
| 1229990400000 | 2961.26 |
| 1230076800000 | 2954.09 |
| 1230163200000 | 2954.09 |
| 1230249600000 | 2964.71 |
| 1230508800000 | 3029.72 |
| 1230595200000 | 3079.31 |
| 1230681600000 | 3028.71 |
| 1230854400000 | 3195.66 |
| 1231113600000 | 3223.72 |
| 1231200000000 | 3210.19 |
| 1231286400000 | 3234.13 |
| 1231372800000 | 3183.35 |
| 1231459200000 | 3129.07 |
| 1231718400000 | 3031.96 |
| 1231804800000 | 2918.01 |
| 1231891200000 | 2745.42 |
| 1231977600000 | 2744.09 |
| 1232064000000 | 2868.09 |
| 1232323200000 | 2792.3 |
| 1232409600000 | 2655.55 |
| 1232496000000 | 2713.77 |
| 1232582400000 | 2688.99 |
| 1232668800000 | 2654.31 |
| 1232928000000 | 2820.23 |
| 1233014400000 | 2812.29 |
| 1233100800000 | 2913.21 |
| 1233187200000 | 2808.23 |
| 1233273600000 | 2747.39 |
| 1233532800000 | 2657.91 |
| 1233619200000 | 2745.75 |
| 1233705600000 | 2841.44 |
| 1233792000000 | 2819.8 |
| 1233878400000 | 2949.38 |
| 1234137600000 | 3063.43 |
| 1234224000000 | 2970.32 |
| 1234310400000 | 2892.48 |
| 1234396800000 | 2838.01 |
| 1234483200000 | 2908.07 |
| 1234742400000 | 2851.93 |
| 1234828800000 | 2675.94 |
| 1234915200000 | 2667.41 |
| 1235001600000 | 2704.59 |
| 1235088000000 | 2569.3 |
| 1235347200000 | 2550.96 |
| 1235433600000 | 2507.61 |
| 1235520000000 | 2480.96 |
| 1235606400000 | 2566.89 |
| 1235692800000 | 2511.79 |
| 1235952000000 | 2375.17 |
| 1236038400000 | 2318.46 |
| 1236124800000 | 2427.35 |
| 1236211200000 | 2322.39 |
| 1236297600000 | 2301.8 |
| 1236556800000 | 2343.17 |
| 1236643200000 | 2509.61 |
| 1236729600000 | 2579.6 |
| 1236816000000 | 2607.63 |
| 1236902400000 | 2610.38 |
| 1237161600000 | 2726.49 |
| 1237248000000 | 2684.82 |
| 1237334400000 | 2707.46 |
| 1237420800000 | 2918.5 |
| 1237507200000 | 2803.04 |
| 1237766400000 | 2875.69 |
| 1237852800000 | 2831.24 |
| 1237939200000 | 2878.08 |
| 1238025600000 | 2905.38 |
| 1238112000000 | 2809.13 |
| 1238371200000 | 2654.57 |
| 1238457600000 | 2740.23 |
| 1238544000000 | 2817.85 |
| 1238630400000 | 3043.4 |
| 1238716800000 | 3006.07 |
| 1238976000000 | 3022.11 |
| 1239062400000 | 2927.63 |
| 1239148800000 | 2910.52 |
| 1239235200000 | 2963.8 |
| 1239321600000 | 2963.8 |
| 1239580800000 | 2988.74 |
| 1239667200000 | 3087.78 |
| 1239753600000 | 3005.17 |
| 1239840000000 | 3122.01 |
| 1239926400000 | 3184.07 |
| 1240185600000 | 3005.42 |
| 1240272000000 | 3058.91 |
| 1240358400000 | 3179.75 |
| 1240444800000 | 3208.49 |
| 1240531200000 | 3317.82 |
| 1240790400000 | 3279.05 |
| 1240876800000 | 3190.56 |
| 1240963200000 | 3326.71 |
| 1241049600000 | 3350.21 |
| 1241136000000 | 3358.89 |
| 1241395200000 | 3523.18 |
| 1241481600000 | 3506.35 |
| 1241568000000 | 3577.19 |
| 1241654400000 | 3594.1 |
| 1241740800000 | 3670.01 |
| 1242000000000 | 3609.39 |
| 1242086400000 | 3545.18 |
| 1242172800000 | 3429.14 |
| 1242259200000 | 3460.19 |
| 1242345600000 | 3530.58 |
| 1242604800000 | 3585.05 |
| 1242691200000 | 3697.3 |
| 1242777600000 | 3767.18 |
| 1242864000000 | 3747.42 |
| 1242950400000 | 3721.72 |
| 1243209600000 | 3729.16 |
| 1243296000000 | 3685.86 |
| 1243382400000 | 3683.92 |
| 1243468800000 | 3648.93 |
| 1243555200000 | 3724.26 |
| 1243814400000 | 3858 |
| 1243900800000 | 3897.38 |
| 1243987200000 | 3708.3 |
| 1244073600000 | 3720.36 |
| 1244160000000 | 3675.61 |
| 1244419200000 | 3605.53 |
| 1244505600000 | 3688.7 |
| 1244592000000 | 3780.63 |
| 1244678400000 | 3839.27 |
| 1244764800000 | 3796.93 |
| 1245024000000 | 3651.58 |
| 1245110400000 | 3683.13 |
| 1245196800000 | 3554.97 |
| 1245283200000 | 3604.02 |
| 1245369600000 | 3597.15 |
| 1245628800000 | 3434.83 |
| 1245715200000 | 3444.18 |
| 1245801600000 | 3598.71 |
| 1245888000000 | 3511.22 |
| 1245974400000 | 3599.97 |
| 1246233600000 | 3696.45 |
| 1246320000000 | 3646.32 |
| 1246406400000 | 3775.93 |
| 1246492800000 | 3639.36 |
| 1246579200000 | 3613.47 |
| 1246838400000 | 3524.43 |
| 1246924800000 | 3532.96 |
| 1247011200000 | 3468.28 |
| 1247097600000 | 3497.05 |
| 1247184000000 | 3451.99 |
| 1247443200000 | 3507.64 |
| 1247529600000 | 3546.16 |
| 1247616000000 | 3724.49 |
| 1247702400000 | 3657.16 |
| 1247788800000 | 3701.69 |
| 1248048000000 | 3757.56 |
| 1248134400000 | 3838.97 |
| 1248220800000 | 3844.16 |
| 1248307200000 | 3956.8 |
| 1248393600000 | 3941.54 |
| 1248652800000 | 3931.73 |
| 1248739200000 | 3896.72 |
| 1248825600000 | 3862.76 |
| 1248912000000 | 3978.93 |
| 1248998400000 | 4039.08 |
| 1249257600000 | 4209.46 |
| 1249344000000 | 4139.25 |
| 1249430400000 | 4133.9 |
| 1249516800000 | 4133.88 |
| 1249603200000 | 4161.95 |
| 1249862400000 | 4102.85 |
| 1249948800000 | 3994.42 |
| 1250035200000 | 4108.52 |
| 1250121600000 | 4195.35 |
| 1250208000000 | 4140.55 |
| 1250467200000 | 3992.68 |
| 1250553600000 | 4050.07 |
| 1250640000000 | 4054.21 |
| 1250726400000 | 4141.47 |
| 1250812800000 | 4301.71 |
| 1251072000000 | 4354.87 |
| 1251158400000 | 4350.4 |
| 1251244800000 | 4266.78 |
| 1251331200000 | 4248.61 |
| 1251417600000 | 4383.79 |
| 1251676800000 | 4299.16 |
| 1251763200000 | 4211.62 |
| 1251849600000 | 4100.31 |
| 1251936000000 | 4136.58 |
| 1252022400000 | 4205.79 |
| 1252281600000 | 4327.68 |
| 1252368000000 | 4405.33 |
| 1252454400000 | 4482.52 |
| 1252540800000 | 4460.47 |
| 1252627200000 | 4483.04 |
| 1252886400000 | 4452.5 |
| 1252972800000 | 4491.72 |
| 1253059200000 | 4592.38 |
| 1253145600000 | 4631.19 |
| 1253232000000 | 4613.76 |
| 1253491200000 | 4540.3 |
| 1253577600000 | 4645.95 |
| 1253664000000 | 4630.64 |
| 1253750400000 | 4488.15 |
| 1253836800000 | 4479.95 |
| 1254096000000 | 4520.46 |
| 1254182400000 | 4444.92 |
| 1254268800000 | 4450.38 |
| 1254355200000 | 4358.18 |
| 1254441600000 | 4278.91 |
| 1254700800000 | 4329.6 |
| 1254787200000 | 4480.27 |
| 1254873600000 | 4406.39 |
| 1254960000000 | 4485.95 |
| 1255046400000 | 4504.64 |
| 1255305600000 | 4556.28 |
| 1255392000000 | 4514.06 |
| 1255478400000 | 4661.96 |
| 1255564800000 | 4607.92 |
| 1255651200000 | 4577.13 |
| 1255910400000 | 4655.85 |
| 1255996800000 | 4652.15 |
| 1256083200000 | 4684.45 |
| 1256169600000 | 4619.08 |
| 1256256000000 | 4648.57 |
| 1256515200000 | 4560.02 |
| 1256601600000 | 4523.93 |
| 1256688000000 | 4416.15 |
| 1256774400000 | 4527.56 |
| 1256860800000 | 4471.82 |
| 1257120000000 | 4477.91 |
| 1257206400000 | 4366.29 |
| 1257292800000 | 4506.02 |
| 1257379200000 | 4553.99 |
| 1257465600000 | 4527.4 |
| 1257724800000 | 4710.26 |
| 1257811200000 | 4682.07 |
| 1257897600000 | 4747.49 |
| 1257984000000 | 4713.67 |
| 1258070400000 | 4722.15 |
| 1258329600000 | 4830.53 |
| 1258416000000 | 4731.01 |
| 1258502400000 | 4797.85 |
| 1258588800000 | 4659.07 |
| 1258675200000 | 4638.23 |
| 1258934400000 | 4800.33 |
| 1259020800000 | 4716.03 |
| 1259107200000 | 4755.99 |
| 1259193600000 | 4568.96 |
| 1259280000000 | 4646.9 |
| 1259539200000 | 4577.61 |
| 1259625600000 | 4712.5 |
| 1259712000000 | 4756.53 |
| 1259798400000 | 4720.1 |
| 1259884800000 | 4707.34 |
| 1260144000000 | 4663.08 |
| 1260230400000 | 4580.89 |
| 1260316800000 | 4554.48 |
| 1260403200000 | 4573.61 |
| 1260489600000 | 4571.59 |
| 1260748800000 | 4602.59 |
| 1260835200000 | 4548.8 |
| 1260921600000 | 4604.72 |
| 1261008000000 | 4474 |
| 1261094400000 | 4433.01 |
| 1261353600000 | 4482.62 |
| 1261440000000 | 4492.81 |
| 1261526400000 | 4541.37 |
| 1261612800000 | 4537.38 |
| 1261699200000 | 4537.38 |
| 1261958400000 | 4576.54 |
| 1262044800000 | 4612.66 |
| 1262131200000 | 4562.59 |
| 1262217600000 | 4583.18 |
| 1262563200000 | 4735.31 |
| 1262649600000 | 4725.43 |
| 1262736000000 | 4719.1 |
| 1262822400000 | 4718.94 |
| 1262908800000 | 4737.38 |
| 1263168000000 | 4831.44 |
| 1263254400000 | 4761.89 |
| 1263340800000 | 4774.43 |
| 1263427200000 | 4813.09 |
| 1263513600000 | 4741.46 |
| 1263772800000 | 4782.39 |
| 1263859200000 | 4748.15 |
| 1263945600000 | 4610.71 |
| 1264032000000 | 4557.77 |
| 1264118400000 | 4533.03 |
| 1264377600000 | 4523.5 |
| 1264464000000 | 4466.27 |
| 1264550400000 | 4471.21 |
| 1264636800000 | 4471.59 |
| 1264723200000 | 4534.79 |
| 1264982400000 | 4597.43 |
| 1265068800000 | 4647.68 |
| 1265155200000 | 4638.18 |
| 1265241600000 | 4475.98 |
| 1265328000000 | 4369.08 |
| 1265587200000 | 4368.48 |
| 1265673600000 | 4413.83 |
| 1265760000000 | 4381.02 |
| 1265846400000 | 4401.78 |
| 1265932800000 | 4373.24 |
| 1266192000000 | 4357.15 |
| 1266278400000 | 4445.65 |
| 1266364800000 | 4498.99 |
| 1266451200000 | 4507.46 |
| 1266537600000 | 4487.28 |
| 1266796800000 | 4533.28 |
| 1266883200000 | 4471.82 |
| 1266969600000 | 4502.63 |
| 1267056000000 | 4427.11 |
| 1267142400000 | 4522.4 |
| 1267401600000 | 4541.8 |
| 1267488000000 | 4590.64 |
| 1267574400000 | 4678.79 |
| 1267660800000 | 4663.97 |
| 1267747200000 | 4743.6 |
| 1268006400000 | 4776.05 |
| 1268092800000 | 4736.78 |
| 1268179200000 | 4833.59 |
| 1268265600000 | 4815.36 |
| 1268352000000 | 4889.4 |
| 1268611200000 | 4817.4 |
| 1268697600000 | 4911.6 |
| 1268784000000 | 4940.49 |
| 1268870400000 | 4857.55 |
| 1268956800000 | 4845.88 |
| 1269216000000 | 4831.59 |
| 1269302400000 | 4896.41 |
| 1269388800000 | 4832.61 |
| 1269475200000 | 4880.02 |
| 1269561600000 | 4865.16 |
| 1269820800000 | 4870.81 |
| 1269907200000 | 4845.48 |
| 1269993600000 | 4901.07 |
| 1270080000000 | 4958.34 |
| 1270166400000 | 4958.34 |
| 1270425600000 | 4956.34 |
| 1270512000000 | 4971.8 |
| 1270598400000 | 4965.1 |
| 1270684800000 | 4933.62 |
| 1270771200000 | 4987.48 |
| 1271030400000 | 5048.36 |
| 1271116800000 | 5016.6 |
| 1271203200000 | 5089.98 |
| 1271289600000 | 5109.77 |
| 1271376000000 | 5035.96 |
| 1271635200000 | 4993.42 |
| 1271721600000 | 5088.42 |
| 1271808000000 | 5033.54 |
| 1271894400000 | 4907.76 |
| 1271980800000 | 5038.74 |
| 1272240000000 | 5061.01 |
| 1272326400000 | 4943.43 |
| 1272412800000 | 4851.04 |
| 1272499200000 | 4972.43 |
| 1272585600000 | 4983.78 |
| 1272844800000 | 4963.18 |
| 1272931200000 | 4779.27 |
| 1273017600000 | 4605.96 |
| 1273104000000 | 4446.95 |
| 1273190400000 | 4241.38 |
| 1273449600000 | 4616.2 |
| 1273536000000 | 4522.56 |
| 1273622400000 | 4645.59 |
| 1273708800000 | 4606.66 |
| 1273795200000 | 4431.84 |
| 1274054400000 | 4414.81 |
| 1274140800000 | 4479.49 |
| 1274227200000 | 4281.52 |
| 1274313600000 | 4127.53 |
| 1274400000000 | 4212.25 |
| 1274659200000 | 4179.8 |
| 1274745600000 | 4007 |
| 1274832000000 | 4158.5 |
| 1274918400000 | 4269.92 |
| 1275004800000 | 4286.08 |
| 1275264000000 | 4277.92 |
| 1275350400000 | 4298.77 |
| 1275436800000 | 4296.33 |
| 1275523200000 | 4386.87 |
| 1275609600000 | 4239.3 |
| 1275868800000 | 4136.09 |
| 1275955200000 | 4112.9 |
| 1276041600000 | 4249.43 |
| 1276128000000 | 4364.53 |
| 1276214400000 | 4355.27 |
| 1276473600000 | 4502.42 |
| 1276560000000 | 4561.68 |
| 1276646400000 | 4509.17 |
| 1276732800000 | 4525.73 |
| 1276819200000 | 4590.74 |
| 1277078400000 | 4634.88 |
| 1277164800000 | 4558.34 |
| 1277251200000 | 4492.92 |
| 1277337600000 | 4402.11 |
| 1277424000000 | 4379.04 |
| 1277683200000 | 4428.88 |
| 1277769600000 | 4223.44 |
| 1277856000000 | 4270.5 |
| 1277942400000 | 4206.95 |
| 1278028800000 | 4302.84 |
| 1278288000000 | 4259.45 |
| 1278374400000 | 4426.62 |
| 1278460800000 | 4468.11 |
| 1278547200000 | 4489.79 |
| 1278633600000 | 4533.14 |
| 1278892800000 | 4531.76 |
| 1278979200000 | 4679.29 |
| 1279065600000 | 4718.96 |
| 1279152000000 | 4733.22 |
| 1279238400000 | 4657.54 |
| 1279497600000 | 4637.91 |
| 1279584000000 | 4593.13 |
| 1279670400000 | 4662.92 |
| 1279756800000 | 4794.44 |
| 1279843200000 | 4747.94 |
| 1280102400000 | 4804.17 |
| 1280188800000 | 4818.84 |
| 1280275200000 | 4798.66 |
| 1280361600000 | 4824.2 |
| 1280448000000 | 4798.19 |
| 1280707200000 | 5006.99 |
| 1280793600000 | 5021.74 |
| 1280880000000 | 4988.61 |
| 1280966400000 | 5006.45 |
| 1281052800000 | 5007.7 |
| 1281312000000 | 5038.19 |
| 1281398400000 | 4909.72 |
| 1281484800000 | 4703.45 |
| 1281571200000 | 4679.92 |
| 1281657600000 | 4657.62 |
| 1281916800000 | 4719.54 |
| 1282003200000 | 4801.66 |
| 1282089600000 | 4766.33 |
| 1282176000000 | 4696.39 |
| 1282262400000 | 4573.49 |
| 1282521600000 | 4578.68 |
| 1282608000000 | 4478.3 |
| 1282694400000 | 4407.66 |
| 1282780800000 | 4518.85 |
| 1282867200000 | 4550.81 |
| 1283126400000 | 4527.54 |
| 1283212800000 | 4545.72 |
| 1283299200000 | 4769.37 |
| 1283385600000 | 4757.63 |
| 1283472000000 | 4803.92 |
| 1283731200000 | 4823.81 |
| 1283817600000 | 4752.28 |
| 1283904000000 | 4823.45 |
| 1283990400000 | 4873.54 |
| 1284076800000 | 4898.61 |
| 1284336000000 | 5010.17 |
| 1284422400000 | 5044.08 |
| 1284508800000 | 5037.57 |
| 1284595200000 | 5037.49 |
| 1284681600000 | 5036.23 |
| 1284940800000 | 5124.02 |
| 1285027200000 | 5148.21 |
| 1285113600000 | 5209.51 |
| 1285200000000 | 5136.66 |
| 1285286400000 | 5272.05 |
| 1285545600000 | 5225.37 |
| 1285632000000 | 5274.49 |
| 1285718400000 | 5296.9 |
| 1285804800000 | 5326.76 |
| 1285891200000 | 5325.5 |
| 1286150400000 | 5232.73 |
| 1286236800000 | 5378.23 |
| 1286323200000 | 5405.9 |
| 1286409600000 | 5426.22 |
| 1286496000000 | 5411.5 |
| 1286755200000 | 5448.67 |
| 1286841600000 | 5410.59 |
| 1286928000000 | 5553.71 |
| 1287014400000 | 5570.84 |
| 1287100800000 | 5497.05 |
| 1287360000000 | 5460.74 |
| 1287446400000 | 5341.26 |
| 1287532800000 | 5475.61 |
| 1287619200000 | 5599.34 |
| 1287705600000 | 5552.34 |
| 1287964800000 | 5601.04 |
| 1288051200000 | 5486.36 |
| 1288137600000 | 5429.55 |
| 1288224000000 | 5451 |
| 1288310400000 | 5444.03 |
| 1288569600000 | 5467.85 |
| 1288656000000 | 5533.4 |
| 1288742400000 | 5487.78 |
| 1288828800000 | 5687.71 |
| 1288915200000 | 5590.04 |
| 1289174400000 | 5532.12 |
| 1289260800000 | 5601.48 |
| 1289347200000 | 5483.99 |
| 1289433600000 | 5451.08 |
| 1289520000000 | 5413.15 |
| 1289779200000 | 5413.34 |
| 1289865600000 | 5265.37 |
| 1289952000000 | 5297.47 |
| 1290038400000 | 5397.22 |
| 1290124800000 | 5423.71 |
| 1290384000000 | 5375.9 |
| 1290470400000 | 5241.07 |
| 1290556800000 | 5303.84 |
| 1290643200000 | 5332.94 |
| 1290729600000 | 5247.82 |
| 1290988800000 | 5162.43 |
| 1291075200000 | 5160.46 |
| 1291161600000 | 5317.53 |
| 1291248000000 | 5459.7 |
| 1291334400000 | 5560.68 |
| 1291593600000 | 5528.9 |
| 1291680000000 | 5568.5 |
| 1291766400000 | 5506.81 |
| 1291852800000 | 5444.78 |
| 1291939200000 | 5495.8 |
| 1292198400000 | 5590.72 |
| 1292284800000 | 5622.42 |
| 1292371200000 | 5618.74 |
| 1292457600000 | 5585.64 |
| 1292544000000 | 5598.92 |
| 1292803200000 | 5597.13 |
| 1292889600000 | 5689.3 |
| 1292976000000 | 5663.64 |
| 1293062400000 | 5666.09 |
| 1293148800000 | 5680.91 |
| 1293408000000 | 5681.48 |
| 1293494400000 | 5685.73 |
| 1293580800000 | 5707.86 |
| 1293667200000 | 5733.18 |
| 1293753600000 | 5782.74 |
| 1294012800000 | 5884.31 |
| 1294099200000 | 5832.26 |
| 1294185600000 | 5743.76 |
| 1294272000000 | 5693.27 |
| 1294358400000 | 5684.87 |
| 1294617600000 | 5643.68 |
| 1294704000000 | 5738.2 |
| 1294790400000 | 5825.77 |
| 1294876800000 | 5868.46 |
| 1294963200000 | 5872.15 |
| 1295222400000 | 5830.59 |
| 1295308800000 | 5928.57 |
| 1295395200000 | 5860.01 |
| 1295481600000 | 5710.74 |
| 1295568000000 | 5835.14 |
| 1295827200000 | 5867.64 |
| 1295913600000 | 5876.93 |
| 1296000000000 | 5990.81 |
| 1296086400000 | 6016.59 |
| 1296172800000 | 5918.28 |
| 1296432000000 | 5942.74 |
| 1296518400000 | 6037.97 |
| 1296604800000 | 5959.19 |
| 1296691200000 | 5907.33 |
| 1296777600000 | 5891.38 |
| 1297036800000 | 5922.32 |
| 1297123200000 | 5955.69 |
| 1297209600000 | 5973.43 |
| 1297296000000 | 5877.78 |
| 1297382400000 | 5883.57 |
| 1297641600000 | 5860.02 |
| 1297728000000 | 5850.9 |
| 1297814400000 | 5875.58 |
| 1297900800000 | 5837.5 |
| 1297987200000 | 5885.58 |
| 1298246400000 | 5846.5 |
| 1298332800000 | 5852.44 |
| 1298419200000 | 5806.7 |
| 1298505600000 | 5828.73 |
| 1298592000000 | 5877.85 |
| 1298851200000 | 6000.17 |
| 1298937600000 | 5987.72 |
| 1299024000000 | 5920.19 |
| 1299110400000 | 5963.3 |
| 1299196800000 | 5970.26 |
| 1299456000000 | 5988.6 |
| 1299542400000 | 5970.03 |
| 1299628800000 | 6016.32 |
| 1299715200000 | 5890.44 |
| 1299801600000 | 5824.35 |
| 1300060800000 | 5806.62 |
| 1300147200000 | 5650.59 |
| 1300233600000 | 5582.24 |
| 1300320000000 | 5721.53 |
| 1300406400000 | 5880.4 |
| 1300665600000 | 5975.38 |
| 1300752000000 | 5956.31 |
| 1300838400000 | 5955.93 |
| 1300924800000 | 6060.91 |
| 1301011200000 | 6042.37 |
| 1301270400000 | 6048.75 |
| 1301356800000 | 6043.96 |
| 1301443200000 | 6112.44 |
| 1301529600000 | 6135.52 |
| 1301616000000 | 6184.6 |
| 1301875200000 | 6238.43 |
| 1301961600000 | 6236.91 |
| 1302048000000 | 6319.68 |
| 1302134400000 | 6247.04 |
| 1302220800000 | 6359.23 |
| 1302480000000 | 6336.57 |
| 1302566400000 | 6210.54 |
| 1302652800000 | 6269.53 |
| 1302739200000 | 6221.57 |
| 1302825600000 | 6210.15 |
| 1303084800000 | 6006.24 |
| 1303171200000 | 6121.01 |
| 1303257600000 | 6347.85 |
| 1303344000000 | 6390.44 |
| 1303430400000 | 6390.44 |
| 1303689600000 | 6387.86 |
| 1303776000000 | 6436.37 |
| 1303862400000 | 6445.19 |
| 1303948800000 | 6547.6 |
| 1304035200000 | 6592.92 |
| 1304294400000 | 6648.8 |
| 1304380800000 | 6537.4 |
| 1304467200000 | 6447.26 |
| 1304553600000 | 6299.34 |
| 1304640000000 | 6333.16 |
| 1304899200000 | 6244.42 |
| 1304985600000 | 6340.98 |
| 1305072000000 | 6331.18 |
| 1305158400000 | 6233.48 |
| 1305244800000 | 6246 |
| 1305504000000 | 6283.77 |
| 1305590400000 | 6177.33 |
| 1305676800000 | 6228.1 |
| 1305763200000 | 6286.92 |
| 1305849600000 | 6235.83 |
| 1306108800000 | 6043.84 |
| 1306195200000 | 6082.83 |
| 1306281600000 | 6130.05 |
| 1306368000000 | 6099.5 |
| 1306454400000 | 6228.01 |
| 1306713600000 | 6233.77 |
| 1306800000000 | 6274.97 |
| 1306886400000 | 6289.73 |
| 1306972800000 | 6266.4 |
| 1307059200000 | 6222.63 |
| 1307318400000 | 6196.49 |
| 1307404800000 | 6203.92 |
| 1307491200000 | 6024.91 |
| 1307577600000 | 6038.16 |
| 1307664000000 | 5877.72 |
| 1307923200000 | 5866.7 |
| 1308009600000 | 5957.94 |
| 1308096000000 | 5767.65 |
| 1308182400000 | 5628.37 |
| 1308268800000 | 5713.71 |
| 1308528000000 | 5622.42 |
| 1308614400000 | 5782.36 |
| 1308700800000 | 5743.2 |
| 1308787200000 | 5507.21 |
| 1308873600000 | 5521.28 |
| 1309132800000 | 5604.66 |
| 1309219200000 | 5645.13 |
| 1309305600000 | 5840.69 |
| 1309392000000 | 5983.17 |
| 1309478400000 | 6024.14 |
| 1309737600000 | 6076.34 |
| 1309824000000 | 6070.33 |
| 1309910400000 | 5952.12 |
| 1309996800000 | 6062.56 |
| 1310083200000 | 5913.07 |
| 1310342400000 | 5688.13 |
| 1310428800000 | 5642.6 |
| 1310515200000 | 5784.02 |
| 1310601600000 | 5685.43 |
| 1310688000000 | 5637.36 |
| 1310947200000 | 5468.56 |
| 1311033600000 | 5627.54 |
| 1311120000000 | 5726.3 |
| 1311206400000 | 5823.75 |
| 1311292800000 | 5842.2 |
| 1311552000000 | 5813.36 |
| 1311638400000 | 5832.91 |
| 1311724800000 | 5738.4 |
| 1311811200000 | 5696.21 |
| 1311897600000 | 5684.47 |
| 1312156800000 | 5511.99 |
| 1312243200000 | 5389.92 |
| 1312329600000 | 5244.62 |
| 1312416000000 | 4943.74 |
| 1312502400000 | 4915.79 |
| 1312761600000 | 4669.29 |
| 1312848000000 | 4803.41 |
| 1312934400000 | 4660.27 |
| 1313020800000 | 4848.65 |
| 1313107200000 | 4953.84 |
| 1313366400000 | 5112.44 |
| 1313452800000 | 5065.1 |
| 1313539200000 | 5117.07 |
| 1313625600000 | 4726.27 |
| 1313712000000 | 4714.73 |
| 1313971200000 | 4727.11 |
| 1314057600000 | 4766.55 |
| 1314144000000 | 4857.01 |
| 1314230400000 | 4774.33 |
| 1314316800000 | 4786 |
| 1314576000000 | 4980.2 |
| 1314662400000 | 4947.93 |
| 1314748800000 | 5111.1 |
| 1314835200000 | 5097.82 |
| 1314921600000 | 4931.08 |
| 1315180800000 | 4682.24 |
| 1315267200000 | 4690.63 |
| 1315353600000 | 4878.09 |
| 1315440000000 | 4905.88 |
| 1315526400000 | 4655.67 |
| 1315785600000 | 4442.53 |
| 1315872000000 | 4476.06 |
| 1315958400000 | 4516.34 |
| 1316044800000 | 4742.93 |
| 1316131200000 | 4736.15 |
| 1316390400000 | 4532.97 |
| 1316476800000 | 4698.49 |
| 1316563200000 | 4619.49 |
| 1316649600000 | 4278.62 |
| 1316736000000 | 4280.24 |
| 1316995200000 | 4309.33 |
| 1317081600000 | 4617.86 |
| 1317168000000 | 4502.23 |
| 1317254400000 | 4597.32 |
| 1317340800000 | 4439.93 |
| 1317600000000 | 4364.45 |
| 1317686400000 | 4190.49 |
| 1317772800000 | 4342.79 |
| 1317859200000 | 4469.79 |
| 1317945600000 | 4513.86 |
| 1318204800000 | 4720.43 |
| 1318291200000 | 4689.17 |
| 1318377600000 | 4837.18 |
| 1318464000000 | 4706.98 |
| 1318550400000 | 4851.62 |
| 1318809600000 | 4730.54 |
| 1318896000000 | 4736.3 |
| 1318982400000 | 4762.21 |
| 1319068800000 | 4694.76 |
| 1319155200000 | 4906.63 |
| 1319414400000 | 4991.42 |
| 1319500800000 | 4987.6 |
| 1319587200000 | 5002.55 |
| 1319673600000 | 5383.57 |
| 1319760000000 | 5370.31 |
| 1320019200000 | 5100.3 |
| 1320105600000 | 4778.11 |
| 1320192000000 | 4896.33 |
| 1320278400000 | 5003.11 |
| 1320364800000 | 4988.4 |
| 1320624000000 | 4969.7 |
| 1320710400000 | 5018.42 |
| 1320796800000 | 4831.11 |
| 1320883200000 | 4801.85 |
| 1320969600000 | 4999.87 |
| 1321228800000 | 4906.68 |
| 1321315200000 | 4845.12 |
| 1321401600000 | 4849.37 |
| 1321488000000 | 4772.17 |
| 1321574400000 | 4733.59 |
| 1321833600000 | 4547.2 |
| 1321920000000 | 4526.17 |
| 1322006400000 | 4394.99 |
| 1322092800000 | 4366.71 |
| 1322179200000 | 4370.78 |
| 1322438400000 | 4584.1 |
| 1322524800000 | 4617.6 |
| 1322611200000 | 4900.01 |
| 1322697600000 | 4834.86 |
| 1322784000000 | 4868.77 |
| 1323043200000 | 4942.27 |
| 1323129600000 | 4888.26 |
| 1323216000000 | 4874.24 |
| 1323302400000 | 4733.1 |
| 1323388800000 | 4793.09 |
| 1323648000000 | 4621.85 |
| 1323734400000 | 4609.55 |
| 1323820800000 | 4459.69 |
| 1323907200000 | 4518.5 |
| 1323993600000 | 4522.24 |
| 1324252800000 | 4514.11 |
| 1324339200000 | 4675.42 |
| 1324425600000 | 4636.42 |
| 1324512000000 | 4691.74 |
| 1324598400000 | 4727.35 |
| 1324857600000 | 4727.35 |
| 1324944000000 | 4734.72 |
| 1325030400000 | 4661.06 |
| 1325116800000 | 4695.4 |
| 1325203200000 | 4779.92 |
| 1325462400000 | 4858.75 |
| 1325548800000 | 4961.22 |
| 1325635200000 | 4857.77 |
| 1325721600000 | 4837.77 |
| 1325808000000 | 4814.22 |
| 1326067200000 | 4808.99 |
| 1326153600000 | 4912.3 |
| 1326240000000 | 4848.06 |
| 1326326400000 | 4894.81 |
| 1326412800000 | 4808.38 |
| 1326672000000 | 4856.46 |
| 1326758400000 | 4941.92 |
| 1326844800000 | 4996.53 |
| 1326931200000 | 5082.86 |
| 1327017600000 | 5062.03 |
| 1327276800000 | 5141.74 |
| 1327363200000 | 5052.3 |
| 1327449600000 | 5012.48 |
| 1327536000000 | 5169.02 |
| 1327622400000 | 5111.51 |
| 1327881600000 | 5044.35 |
| 1327968000000 | 5073.61 |
| 1328054400000 | 5257.29 |
| 1328140800000 | 5267.05 |
| 1328227200000 | 5346.9 |
| 1328486400000 | 5311.72 |
| 1328572800000 | 5377.17 |
| 1328659200000 | 5409.21 |
| 1328745600000 | 5439.57 |
| 1328832000000 | 5362.66 |
| 1329091200000 | 5421.17 |
| 1329177600000 | 5375.4 |
| 1329264000000 | 5430.81 |
| 1329350400000 | 5419.74 |
| 1329436800000 | 5513.9 |
| 1329696000000 | 5648.69 |
| 1329782400000 | 5614.11 |
| 1329868800000 | 5565.74 |
| 1329955200000 | 5587.91 |
| 1330041600000 | 5699.47 |
| 1330300800000 | 5616.9 |
| 1330387200000 | 5673.39 |
| 1330473600000 | 5663.43 |
| 1330560000000 | 5641.93 |
| 1330646400000 | 5589.47 |
| 1330905600000 | 5558.97 |
| 1330992000000 | 5294.82 |
| 1331078400000 | 5341.37 |
| 1331164800000 | 5532.87 |
| 1331251200000 | 5480.27 |
| 1331510400000 | 5469.74 |
| 1331596800000 | 5553.15 |
| 1331683200000 | 5511.65 |
| 1331769600000 | 5557.28 |
| 1331856000000 | 5630.66 |
| 1332115200000 | 5661.77 |
| 1332201600000 | 5555.4 |
| 1332288000000 | 5505.11 |
| 1332374400000 | 5429.82 |
| 1332460800000 | 5494.36 |
| 1332720000000 | 5629.8 |
| 1332806400000 | 5573.13 |
| 1332892800000 | 5536.85 |
| 1332979200000 | 5432.7 |
| 1333065600000 | 5552.3 |
| 1333324800000 | 5643.5 |
| 1333411200000 | 5645.85 |
| 1333497600000 | 5384.43 |
| 1333584000000 | 5358.46 |
| 1333670400000 | 5358.46 |
| 1333929600000 | 5336.12 |
| 1334016000000 | 5216.95 |
| 1334102400000 | 5250.47 |
| 1334188800000 | 5367.09 |
| 1334275200000 | 5254.17 |
| 1334534400000 | 5282.13 |
| 1334620800000 | 5417.24 |
| 1334707200000 | 5353.6 |
| 1334793600000 | 5382.95 |
| 1334880000000 | 5433.51 |
| 1335139200000 | 5196.28 |
| 1335225600000 | 5308.83 |
| 1335312000000 | 5380.14 |
| 1335398400000 | 5378.91 |
| 1335484800000 | 5445.81 |
| 1335744000000 | 5455.4 |
| 1335830400000 | 5454.03 |
| 1335916800000 | 5400.17 |
| 1336003200000 | 5445.02 |
| 1336089600000 | 5309.39 |
| 1336348800000 | 5286.03 |
| 1336435200000 | 5184.05 |
| 1336521600000 | 5146.1 |
| 1336608000000 | 5184 |
| 1336694400000 | 5201.2 |
| 1336953600000 | 5005.49 |
| 1337040000000 | 4930.75 |
| 1337126400000 | 4883.87 |
| 1337212800000 | 4857.13 |
| 1337299200000 | 4740.53 |
| 1337558400000 | 4854.3 |
| 1337644800000 | 4965.19 |
| 1337731200000 | 4761.74 |
| 1337817600000 | 4819.91 |
| 1337904000000 | 4804.14 |
| 1338163200000 | 4821.37 |
| 1338249600000 | 4871.3 |
| 1338336000000 | 4736.03 |
| 1338422400000 | 4659.69 |
| 1338508800000 | 4545.78 |
| 1338768000000 | 4544.78 |
| 1338854400000 | 4556.14 |
| 1338940800000 | 4626.29 |
| 1339027200000 | 4761.06 |
| 1339113600000 | 4706.72 |
| 1339372800000 | 4760.7 |
| 1339459200000 | 4764.33 |
| 1339545600000 | 4751.01 |
| 1339632000000 | 4731.36 |
| 1339718400000 | 4803.42 |
| 1339977600000 | 4790.7 |
| 1340064000000 | 4922.35 |
| 1340150400000 | 4986.19 |
| 1340236800000 | 4910.29 |
| 1340323200000 | 4873.02 |
| 1340582400000 | 4729.89 |
| 1340668800000 | 4701.79 |
| 1340755200000 | 4771.27 |
| 1340841600000 | 4728.53 |
| 1340928000000 | 5018.47 |
| 1341187200000 | 5036.81 |
| 1341273600000 | 5126.25 |
| 1341360000000 | 5098 |
| 1341446400000 | 5051.9 |
| 1341532800000 | 4947.76 |
| 1341792000000 | 4928.85 |
| 1341878400000 | 4994.68 |
| 1341964800000 | 4967.42 |
| 1342051200000 | 4890.87 |
| 1342137600000 | 4978.1 |
| 1342396800000 | 5000.99 |
| 1342483200000 | 4982.79 |
| 1342569600000 | 5053.65 |
| 1342656000000 | 5138.08 |
| 1342742400000 | 5073.89 |
| 1343001600000 | 4940.58 |
| 1343088000000 | 4940.5 |
| 1343174400000 | 4977.09 |
| 1343260800000 | 5143.62 |
| 1343347200000 | 5231.71 |
| 1343606400000 | 5272.61 |
| 1343692800000 | 5280.55 |
| 1343779200000 | 5274.86 |
| 1343865600000 | 5178.1 |
| 1343952000000 | 5359.97 |
| 1344211200000 | 5395.71 |
| 1344297600000 | 5422.37 |
| 1344384000000 | 5416.4 |
| 1344470400000 | 5450.94 |
| 1344556800000 | 5449.79 |
| 1344816000000 | 5421.1 |
| 1344902400000 | 5436.23 |
| 1344988800000 | 5423.26 |
| 1345075200000 | 5445.51 |
| 1345161600000 | 5477.03 |
| 1345420800000 | 5474.4 |
| 1345507200000 | 5528.82 |
| 1345593600000 | 5431.71 |
| 1345680000000 | 5452.53 |
| 1345766400000 | 5444.57 |
| 1346025600000 | 5488.88 |
| 1346112000000 | 5408.9 |
| 1346198400000 | 5378.84 |
| 1346284800000 | 5331.19 |
| 1346371200000 | 5415.87 |
| 1346630400000 | 5422.82 |
| 1346716800000 | 5345.97 |
| 1346803200000 | 5350.18 |
| 1346889600000 | 5435.52 |
| 1346976000000 | 5580.21 |
| 1347235200000 | 5557.08 |
| 1347321600000 | 5604.86 |
| 1347408000000 | 5649.44 |
| 1347494400000 | 5620.88 |
| 1347580800000 | 5843.7 |
| 1347840000000 | 5789.71 |
| 1347926400000 | 5731.26 |
| 1348012800000 | 5778.3 |
| 1348099200000 | 5724.28 |
| 1348185600000 | 5746.48 |
| 1348444800000 | 5704.21 |
| 1348531200000 | 5771.86 |
| 1348617600000 | 5602.07 |
| 1348704000000 | 5653.64 |
| 1348790400000 | 5608.7 |
| 1349049600000 | 5689.99 |
| 1349136000000 | 5676.78 |
| 1349222400000 | 5603.11 |
| 1349308800000 | 5665.8 |
| 1349395200000 | 5758.38 |
| 1349654400000 | 5661.77 |
| 1349740800000 | 5606.09 |
| 1349827200000 | 5550.45 |
| 1349913600000 | 5579.32 |
| 1350000000000 | 5550.56 |
| 1350259200000 | 5579.36 |
| 1350345600000 | 5667.52 |
| 1350432000000 | 5720.4 |
| 1350518400000 | 5764.4 |
| 1350604800000 | 5684.3 |
| 1350864000000 | 5684.91 |
| 1350950400000 | 5522 |
| 1351036800000 | 5529.09 |
| 1351123200000 | 5552.17 |
| 1351209600000 | 5529.01 |
| 1351468800000 | 5536.52 |
| 1351555200000 | 5585.01 |
| 1351641600000 | 5553.2 |
| 1351728000000 | 5594.52 |
| 1351814400000 | 5594.34 |
| 1352073600000 | 5555.66 |
| 1352160000000 | 5547.62 |
| 1352246400000 | 5480.69 |
| 1352332800000 | 5460.9 |
| 1352419200000 | 5467.49 |
| 1352678400000 | 5457.54 |
| 1352764800000 | 5431.83 |
| 1352851200000 | 5428.72 |
| 1352937600000 | 5387.58 |
| 1353024000000 | 5306.89 |
| 1353283200000 | 5478.22 |
| 1353369600000 | 5486.57 |
| 1353456000000 | 5515.61 |
| 1353542400000 | 5599.48 |
| 1353628800000 | 5680.13 |
| 1353888000000 | 5661.13 |
| 1353974400000 | 5629.3 |
| 1354060800000 | 5598.89 |
| 1354147200000 | 5688.93 |
| 1354233600000 | 5703.74 |
| 1354492800000 | 5753.77 |
| 1354579200000 | 5761.44 |
| 1354665600000 | 5777.6 |
| 1354752000000 | 5786.1 |
| 1354838400000 | 5771.47 |
| 1355097600000 | 5772.24 |
| 1355184000000 | 5849.61 |
| 1355270400000 | 5837.02 |
| 1355356800000 | 5788.4 |
| 1355443200000 | 5799.87 |
| 1355702400000 | 5821.99 |
| 1355788800000 | 5878.8 |
| 1355875200000 | 5933.69 |
| 1355961600000 | 5938.1 |
| 1356048000000 | 5916.61 |
| 1356307200000 | 5909.06 |
| 1356393600000 | 5909.06 |
| 1356480000000 | 5925.81 |
| 1356566400000 | 5935.31 |
| 1356652800000 | 5903.08 |
| 1356912000000 | 5903.85 |
| 1357084800000 | 6084.44 |
| 1357171200000 | 6042.54 |
| 1357257600000 | 6050.24 |
| 1357516800000 | 6055.17 |
| 1357603200000 | 6012.89 |
| 1357689600000 | 6014.34 |
| 1357776000000 | 6097.84 |
| 1357862400000 | 6150.58 |
| 1358121600000 | 6163.66 |
| 1358208000000 | 6128.72 |
| 1358294400000 | 6139.5 |
| 1358380800000 | 6193.31 |
| 1358467200000 | 6144.58 |
| 1358726400000 | 6199.6 |
| 1358812800000 | 6185.42 |
| 1358899200000 | 6199.41 |
| 1358985600000 | 6248.27 |
| 1359072000000 | 6333.38 |
| 1359331200000 | 6342.06 |
| 1359417600000 | 6374.27 |
| 1359504000000 | 6441.25 |
| 1359590400000 | 6394.56 |
| 1359676800000 | 6541.86 |
| 1359936000000 | 6445.83 |
| 1360022400000 | 6471.53 |
| 1360108800000 | 6465.8 |
| 1360195200000 | 6379.16 |
| 1360281600000 | 6436.24 |
| 1360540800000 | 6338.57 |
| 1360627200000 | 6409.61 |
| 1360713600000 | 6484.49 |
| 1360800000000 | 6445.09 |
| 1360886400000 | 6444.92 |
| 1361145600000 | 6421.38 |
| 1361232000000 | 6490.97 |
| 1361318400000 | 6536.25 |
| 1361404800000 | 6360.15 |
| 1361491200000 | 6388.82 |
| 1361750400000 | 6412.02 |
| 1361836800000 | 6281.09 |
| 1361923200000 | 6343.9 |
| 1362009600000 | 6355.87 |
| 1362096000000 | 6329.21 |
| 1362355200000 | 6378.88 |
| 1362441600000 | 6489.81 |
| 1362528000000 | 6438.69 |
| 1362614400000 | 6472.37 |
| 1362700800000 | 6445.45 |
| 1362960000000 | 6462.59 |
| 1363046400000 | 6461.67 |
| 1363132800000 | 6410.75 |
| 1363219200000 | 6435.56 |
| 1363305600000 | 6471.34 |
| 1363564800000 | 6377.76 |
| 1363651200000 | 6303.88 |
| 1363737600000 | 6322.19 |
| 1363824000000 | 6267.85 |
| 1363910400000 | 6296.28 |
| 1364169600000 | 6249.59 |
| 1364256000000 | 6263.95 |
| 1364342400000 | 6219.93 |
| 1364428800000 | 6266.81 |
| 1364515200000 | 6266.8 |
| 1364774400000 | 6267.45 |
| 1364860800000 | 6338.11 |
| 1364947200000 | 6325.63 |
| 1365033600000 | 6214.79 |
| 1365120000000 | 6220.71 |
| 1365379200000 | 6240.26 |
| 1365465600000 | 6291.14 |
| 1365552000000 | 6398.38 |
| 1365638400000 | 6463.06 |
| 1365724800000 | 6382.78 |
| 1365984000000 | 6318.88 |
| 1366070400000 | 6278.58 |
| 1366156800000 | 6105.98 |
| 1366243200000 | 6091.52 |
| 1366329600000 | 6097.92 |
| 1366588800000 | 6071.12 |
| 1366675200000 | 6156.19 |
| 1366761600000 | 6199.87 |
| 1366848000000 | 6301.38 |
| 1366934400000 | 6327.07 |
| 1367193600000 | 6369.14 |
| 1367280000000 | 6443.67 |
| 1367366400000 | 6438.72 |
| 1367452800000 | 6354.02 |
| 1367539200000 | 6427.25 |
| 1367798400000 | 6417.92 |
| 1367884800000 | 6448.77 |
| 1367971200000 | 6555.6 |
| 1368057600000 | 6525.01 |
| 1368144000000 | 6489.78 |
| 1368403200000 | 6500.73 |
| 1368489600000 | 6491.53 |
| 1368576000000 | 6468.43 |
| 1368662400000 | 6492.83 |
| 1368748800000 | 6454.95 |
| 1369008000000 | 6487.2 |
| 1369094400000 | 6526.8 |
| 1369180800000 | 6559.14 |
| 1369267200000 | 6390.95 |
| 1369353600000 | 6390.61 |
| 1369612800000 | 6449.43 |
| 1369699200000 | 6466.48 |
| 1369785600000 | 6411.99 |
| 1369872000000 | 6476.52 |
| 1369958400000 | 6345.82 |
| 1370217600000 | 6378.89 |
| 1370304000000 | 6389.96 |
| 1370390400000 | 6290.45 |
| 1370476800000 | 6295.1 |
| 1370563200000 | 6326.12 |
| 1370822400000 | 6309.38 |
| 1370908800000 | 6267.92 |
| 1370995200000 | 6317.57 |
| 1371081600000 | 6294.11 |
| 1371168000000 | 6379.82 |
| 1371427200000 | 6394.27 |
| 1371513600000 | 6407.06 |
| 1371600000000 | 6385.76 |
| 1371686400000 | 6054.15 |
| 1371772800000 | 5998.03 |
| 1372032000000 | 5776.95 |
| 1372118400000 | 5890.88 |
| 1372204800000 | 5961.86 |
| 1372291200000 | 6007.95 |
| 1372377600000 | 5952.18 |
| 1372636800000 | 6074.67 |
| 1372723200000 | 6071.29 |
| 1372809600000 | 6003.59 |
| 1372896000000 | 6122.44 |
| 1372982400000 | 6009.5 |
| 1373241600000 | 6106.69 |
| 1373328000000 | 6125.2 |
| 1373414400000 | 6193.73 |
| 1373500800000 | 6339.04 |
| 1373587200000 | 6341.12 |
| 1373846400000 | 6341.81 |
| 1373932800000 | 6401.82 |
| 1374019200000 | 6408.07 |
| 1374105600000 | 6403.95 |
| 1374192000000 | 6449.14 |
| 1374451200000 | 6468.58 |
| 1374537600000 | 6518.18 |
| 1374624000000 | 6552.25 |
| 1374710400000 | 6528.63 |
| 1374796800000 | 6530.09 |
| 1375056000000 | 6525.92 |
| 1375142400000 | 6508.39 |
| 1375228800000 | 6517.19 |
| 1375315200000 | 6566.6 |
| 1375401600000 | 6577.1 |
| 1375660800000 | 6585.68 |
| 1375747200000 | 6585.94 |
| 1375833600000 | 6579.37 |
| 1375920000000 | 6673.06 |
| 1376006400000 | 6704.2 |
| 1376265600000 | 6680.81 |
| 1376352000000 | 6687.45 |
| 1376438400000 | 6738.08 |
| 1376524800000 | 6634.31 |
| 1376611200000 | 6725.39 |
| 1376870400000 | 6732.04 |
| 1376956800000 | 6709.96 |
| 1377043200000 | 6567.93 |
| 1377129600000 | 6635.59 |
| 1377216000000 | 6690.75 |
| 1377475200000 | 6680.44 |
| 1377561600000 | 6600.33 |
| 1377648000000 | 6552.02 |
| 1377734400000 | 6511.25 |
| 1377820800000 | 6418.12 |
| 1378080000000 | 6542.1 |
| 1378166400000 | 6584.6 |
| 1378252800000 | 6616.99 |
| 1378339200000 | 6569.64 |
| 1378425600000 | 6610.5 |
| 1378684800000 | 6695.39 |
| 1378771200000 | 6820.63 |
| 1378857600000 | 6868.45 |
| 1378944000000 | 6860.8 |
| 1379030400000 | 6815.62 |
| 1379289600000 | 6929 |
| 1379376000000 | 6920.39 |
| 1379462400000 | 6937.57 |
| 1379548800000 | 7121.56 |
| 1379635200000 | 7072.56 |
| 1379894400000 | 6995.84 |
| 1379980800000 | 6997.72 |
| 1380067200000 | 6915.4 |
| 1380153600000 | 6936.94 |
| 1380240000000 | 6935.39 |
| 1380499200000 | 6866.29 |
| 1380585600000 | 6941.42 |
| 1380672000000 | 6918.84 |
| 1380758400000 | 6944.21 |
| 1380844800000 | 6878.74 |
| 1381104000000 | 6832.54 |
| 1381190400000 | 6814.04 |
| 1381276800000 | 6721.78 |
| 1381363200000 | 6825.32 |
| 1381449600000 | 6873.3 |
| 1381708800000 | 6870.35 |
| 1381795200000 | 6870.54 |
| 1381881600000 | 6892.93 |
| 1381968000000 | 6992.76 |
| 1382054400000 | 7067.18 |
| 1382313600000 | 7112.06 |
| 1382400000000 | 7200.27 |
| 1382486400000 | 7159.22 |
| 1382572800000 | 7209.03 |
| 1382659200000 | 7196.47 |
| 1382918400000 | 7163.03 |
| 1383004800000 | 7177.12 |
| 1383091200000 | 7191.02 |
| 1383177600000 | 7015.91 |
| 1383264000000 | 6956.8 |
| 1383523200000 | 7015.28 |
| 1383609600000 | 6960.06 |
| 1383696000000 | 7068.84 |
| 1383782400000 | 7005.78 |
| 1383868800000 | 6924.59 |
| 1384128000000 | 7000.83 |
| 1384214400000 | 6902.44 |
| 1384300800000 | 6851.38 |
| 1384387200000 | 6944.68 |
| 1384473600000 | 6994.47 |
| 1384732800000 | 7086.21 |
| 1384819200000 | 7035.34 |
| 1384905600000 | 7005.41 |
| 1384992000000 | 6971.51 |
| 1385078400000 | 7042.13 |
| 1385337600000 | 7058.98 |
| 1385424000000 | 7052.4 |
| 1385510400000 | 7096.9 |
| 1385596800000 | 7153.37 |
| 1385683200000 | 7133.7 |
| 1385942400000 | 7100.72 |
| 1386028800000 | 7020.18 |
| 1386115200000 | 6978.93 |
| 1386201600000 | 6973 |
| 1386288000000 | 6977.57 |
| 1386547200000 | 7018.28 |
| 1386633600000 | 6991.25 |
| 1386720000000 | 6966.21 |
| 1386806400000 | 6855.92 |
| 1386892800000 | 6849 |
| 1387152000000 | 6918 |
| 1387238400000 | 6886.35 |
| 1387324800000 | 6966.31 |
| 1387411200000 | 7031.02 |
| 1387497600000 | 7105.04 |
| 1387756800000 | 7174.63 |
| 1387843200000 | 7151.99 |
| 1387929600000 | 7151.99 |
| 1388016000000 | 7170.75 |
| 1388102400000 | 7302.78 |
| 1388361600000 | 7356.93 |
| 1388448000000 | 7354.28 |
| 1388620800000 | 7258.78 |
| 1388707200000 | 7263.42 |
| 1388966400000 | 7259.05 |
| 1389052800000 | 7270.42 |
| 1389139200000 | 7255.01 |
| 1389225600000 | 7265.6 |
| 1389312000000 | 7368.74 |
| 1389571200000 | 7374.67 |
| 1389657600000 | 7398.02 |
| 1389744000000 | 7421.71 |
| 1389830400000 | 7431.81 |
| 1389916800000 | 7434.28 |
| 1390176000000 | 7416.02 |
| 1390262400000 | 7416.6 |
| 1390348800000 | 7436.91 |
| 1390435200000 | 7403.12 |
| 1390521600000 | 7277.74 |
| 1390780800000 | 7228.07 |
| 1390867200000 | 7248.35 |
| 1390953600000 | 7168.95 |
| 1391040000000 | 7125.42 |
| 1391126400000 | 7093.54 |
| 1391385600000 | 7050.75 |
| 1391472000000 | 7027.74 |
| 1391558400000 | 7095.99 |
| 1391644800000 | 7250.78 |
| 1391731200000 | 7319.19 |
| 1391990400000 | 7370.43 |
| 1392076800000 | 7480.36 |
| 1392163200000 | 7428.03 |
| 1392249600000 | 7435.56 |
| 1392336000000 | 7470.53 |
| 1392595200000 | 7503.14 |
| 1392681600000 | 7464.52 |
| 1392768000000 | 7509.32 |
| 1392854400000 | 7468.82 |
| 1392940800000 | 7529.13 |
| 1393200000000 | 7645.17 |
| 1393286400000 | 7691.73 |
| 1393372800000 | 7641.83 |
| 1393459200000 | 7621.04 |
| 1393545600000 | 7750.89 |
| 1393804800000 | 7545.87 |
| 1393891200000 | 7691.97 |
| 1393977600000 | 7711.14 |
| 1394064000000 | 7776.18 |
| 1394150400000 | 7715.16 |
| 1394409600000 | 7692.77 |
| 1394496000000 | 7705.77 |
| 1394582400000 | 7617.01 |
| 1394668800000 | 7585.44 |
| 1394755200000 | 7510.46 |
| 1395014400000 | 7623.16 |
| 1395100800000 | 7682.54 |
| 1395187200000 | 7655.6 |
| 1395273600000 | 7557.74 |
| 1395360000000 | 7549.42 |
| 1395619200000 | 7484.36 |
| 1395705600000 | 7558.7 |
| 1395792000000 | 7593.07 |
| 1395878400000 | 7562.26 |
| 1395964800000 | 7603.05 |
| 1396224000000 | 7704.09 |
| 1396310400000 | 7775.89 |
| 1396396800000 | 7776.18 |
| 1396483200000 | 7711.87 |
| 1396569600000 | 7716.94 |
| 1396828800000 | 7637.55 |
| 1396915200000 | 7661.03 |
| 1397001600000 | 7722.94 |
| 1397088000000 | 7669.71 |
| 1397174400000 | 7577.3 |
| 1397433600000 | 7540.94 |
| 1397520000000 | 7470.4 |
| 1397606400000 | 7536.58 |
| 1397692800000 | 7550.89 |
| 1397779200000 | 7550.89 |
| 1398038400000 | 7527.95 |
| 1398124800000 | 7706.17 |
| 1398211200000 | 7658.12 |
| 1398297600000 | 7685.51 |
| 1398384000000 | 7653.27 |
| 1398643200000 | 7669.16 |
| 1398729600000 | 7754.74 |
| 1398816000000 | 7806.89 |
| 1398902400000 | 7810.54 |
| 1398988800000 | 7799.33 |
| 1399248000000 | 7766.99 |
| 1399334400000 | 7789.93 |
| 1399420800000 | 7765.68 |
| 1399507200000 | 7825.23 |
| 1399593600000 | 7771.38 |
| 1399852800000 | 7848 |
| 1399939200000 | 7880.26 |
| 1400025600000 | 7882.26 |
| 1400112000000 | 7864.88 |
| 1400198400000 | 7837.77 |
| 1400457600000 | 7837.69 |
| 1400544000000 | 7852.07 |
| 1400630400000 | 7893.87 |
| 1400716800000 | 7921.28 |
| 1400803200000 | 7884.94 |
| 1401062400000 | 7932.45 |
| 1401148800000 | 7921.77 |
| 1401235200000 | 7892.39 |
| 1401321600000 | 7906.8 |
| 1401408000000 | 7910.59 |
| 1401667200000 | 7908.11 |
| 1401753600000 | 7893.05 |
| 1401840000000 | 7931.31 |
| 1401926400000 | 7905.7 |
| 1402012800000 | 7984.05 |
| 1402272000000 | 7986.37 |
| 1402358400000 | 7988.97 |
| 1402444800000 | 7952.17 |
| 1402531200000 | 7987.94 |
| 1402617600000 | 7973.96 |
| 1402876800000 | 7977.58 |
| 1402963200000 | 7949.3 |
| 1403049600000 | 7952.5 |
| 1403136000000 | 7974.08 |
| 1403222400000 | 7922.22 |
| 1403481600000 | 7980.05 |
| 1403568000000 | 7942.65 |
| 1403654400000 | 7841.52 |
| 1403740800000 | 7810.42 |
| 1403827200000 | 7859.11 |
| 1404086400000 | 7893.04 |
| 1404172800000 | 7921.23 |
| 1404259200000 | 7937.61 |
| 1404345600000 | 7953.15 |
| 1404432000000 | 7891.18 |
| 1404691200000 | 7874.07 |
| 1404777600000 | 7774.04 |
| 1404864000000 | 7796.34 |
| 1404950400000 | 7689.22 |
| 1405036800000 | 7698 |
| 1405296000000 | 7811.51 |
| 1405382400000 | 7739.35 |
| 1405468800000 | 7830.48 |
| 1405555200000 | 7771.02 |
| 1405641600000 | 7761.01 |
| 1405900800000 | 7743.09 |
| 1405987200000 | 7826.29 |
| 1406073600000 | 7838.3 |
| 1406160000000 | 7857.26 |
| 1406246400000 | 7848.83 |
| 1406505600000 | 7808.29 |
| 1406592000000 | 7804.19 |
| 1406678400000 | 7759.17 |
| 1406764800000 | 7660.58 |
| 1406851200000 | 7590.26 |
| 1407110400000 | 7587.03 |
| 1407196800000 | 7615.76 |
| 1407283200000 | 7492.12 |
| 1407369600000 | 7436.35 |
| 1407456000000 | 7402.52 |
| 1407715200000 | 7558.07 |
| 1407801600000 | 7516.09 |
| 1407888000000 | 7569.74 |
| 1407974400000 | 7563.8 |
| 1408060800000 | 7556.57 |
| 1408320000000 | 7629.1 |
| 1408406400000 | 7674.74 |
| 1408492800000 | 7655.61 |
| 1408579200000 | 7702.12 |
| 1408665600000 | 7648.21 |
| 1408924800000 | 7693.95 |
| 1409011200000 | 7716.72 |
| 1409097600000 | 7724.4 |
| 1409184000000 | 7628.27 |
| 1409270400000 | 7645.14 |
| 1409529600000 | 7619.63 |
| 1409616000000 | 7628.69 |
| 1409702400000 | 7675.22 |
| 1409788800000 | 7627.11 |
| 1409875200000 | 7550.46 |
| 1410134400000 | 7574.35 |
| 1410220800000 | 7513.25 |
| 1410307200000 | 7530.05 |
| 1410393600000 | 7509.87 |
| 1410480000000 | 7536.14 |
| 1410739200000 | 7547.91 |
| 1410825600000 | 7525.73 |
| 1410912000000 | 7599.51 |
| 1410998400000 | 7665.15 |
| 1411084800000 | 7645.79 |
| 1411344000000 | 7620.11 |
| 1411430400000 | 7557.33 |
| 1411516800000 | 7536.66 |
| 1411603200000 | 7446.42 |
| 1411689600000 | 7431.44 |
| 1411948800000 | 7408.16 |
| 1412035200000 | 7456.94 |
| 1412121600000 | 7356.06 |
| 1412208000000 | 7231.05 |
| 1412294400000 | 7217.54 |
| 1412553600000 | 7245.21 |
| 1412640000000 | 7134.54 |
| 1412726400000 | 7076.24 |
| 1412812800000 | 7048.02 |
| 1412899200000 | 6876.49 |
| 1413158400000 | 6898.7 |
| 1413244800000 | 6909.45 |
| 1413331200000 | 6752.32 |
| 1413417600000 | 6712.91 |
| 1413504000000 | 6941.56 |
| 1413763200000 | 6914.35 |
| 1413849600000 | 7057.42 |
| 1413936000000 | 7104.37 |
| 1414022400000 | 7174.94 |
| 1414108800000 | 7156.13 |
| 1414368000000 | 7145.6 |
| 1414454400000 | 7185.73 |
| 1414540800000 | 7244.42 |
| 1414627200000 | 7249.26 |
| 1414713600000 | 7258.11 |
| 1414972800000 | 7182.33 |
| 1415059200000 | 7162.97 |
| 1415145600000 | 7217.54 |
| 1415232000000 | 7198.93 |
| 1415318400000 | 7155.27 |
| 1415577600000 | 7223.02 |
| 1415664000000 | 7238.33 |
| 1415750400000 | 7195.02 |
| 1415836800000 | 7216.47 |
| 1415923200000 | 7216.2 |
| 1416182400000 | 7208.96 |
| 1416268800000 | 7319.49 |
| 1416355200000 | 7295.08 |
| 1416441600000 | 7281.63 |
| 1416528000000 | 7340.57 |
| 1416787200000 | 7401.8 |
| 1416873600000 | 7442.45 |
| 1416960000000 | 7438.68 |
| 1417046400000 | 7385.26 |
| 1417132800000 | 7308.62 |
| 1417392000000 | 7301.66 |
| 1417478400000 | 7271.27 |
| 1417564800000 | 7282.54 |
| 1417651200000 | 7260.83 |
| 1417737600000 | 7277.8 |
| 1417996800000 | 7233.84 |
| 1418083200000 | 7204.98 |
| 1418169600000 | 7179.78 |
| 1418256000000 | 7135.91 |
| 1418342400000 | 7015.81 |
| 1418601600000 | 6853.66 |
| 1418688000000 | 6871.38 |
| 1418774400000 | 6852.38 |
| 1418860800000 | 7010.42 |
| 1418947200000 | 7041.55 |
| 1419206400000 | 7052.56 |
| 1419292800000 | 7046.75 |
| 1419379200000 | 7032.44 |
| 1419465600000 | 7032.44 |
| 1419552000000 | 7012.11 |
| 1419811200000 | 7049 |
| 1419897600000 | 7010.61 |
| 1419984000000 | 6952.31 |
| 1420156800000 | 6932.08 |
| 1420416000000 | 6826.39 |
| 1420502400000 | 6813.91 |
| 1420588800000 | 6667.38 |
| 1420675200000 | 6791.28 |
| 1420761600000 | 6777.35 |
| 1421020800000 | 6763.01 |
| 1421107200000 | 6846.16 |
| 1421193600000 | 6740.32 |
| 1421280000000 | 6753.65 |
| 1421366400000 | 6763.89 |
| 1421625600000 | 6899.75 |
| 1421712000000 | 6890.77 |
| 1421798400000 | 6943.49 |
| 1421884800000 | 6993.58 |
| 1421971200000 | 6983.73 |
| 1422230400000 | 7052.13 |
| 1422316800000 | 7056.82 |
| 1422403200000 | 7105.81 |
| 1422489600000 | 7088.02 |
| 1422576000000 | 7073.5 |
| 1422835200000 | 7090.88 |
| 1422921600000 | 7228.35 |
| 1423008000000 | 7149.66 |
| 1423094400000 | 7191.32 |
| 1423180800000 | 7147.51 |
| 1423440000000 | 7102.35 |
| 1423526400000 | 7171.17 |
| 1423612800000 | 7067.96 |
| 1423699200000 | 7161.26 |
| 1423785600000 | 7275.07 |
| 1424044800000 | 7288.87 |
| 1424131200000 | 7301.08 |
| 1424217600000 | 7354.98 |
| 1424304000000 | 7391.21 |
| 1424390400000 | 7444.58 |
| 1424649600000 | 7463.42 |
| 1424736000000 | 7480.44 |
| 1424822400000 | 7536.87 |
| 1424908800000 | 7505.11 |
| 1424995200000 | 7548.5 |
| 1425254400000 | 7523.83 |
| 1425340800000 | 7467.35 |
| 1425427200000 | 7379.52 |
| 1425513600000 | 7437.61 |
| 1425600000000 | 7320.67 |
| 1425859200000 | 7291.44 |
| 1425945600000 | 7156.81 |
| 1426032000000 | 7166.92 |
| 1426118400000 | 7194.67 |
| 1426204800000 | 7163.75 |
| 1426464000000 | 7272.3 |
| 1426550400000 | 7203.08 |
| 1426636800000 | 7255.17 |
| 1426723200000 | 7324.71 |
| 1426809600000 | 7455.9 |
| 1427068800000 | 7530.55 |
| 1427155200000 | 7552.89 |
| 1427241600000 | 7551.44 |
| 1427328000000 | 7411.41 |
| 1427414400000 | 7465.32 |
| 1427673600000 | 7537.69 |
| 1427760000000 | 7424.53 |
| 1427846400000 | 7454.54 |
| 1427932800000 | 7527.04 |
| 1428019200000 | 7527.04 |
| 1428278400000 | 7636.28 |
| 1428364800000 | 7634.55 |
| 1428451200000 | 7581.16 |
| 1428537600000 | 7563.3 |
| 1428624000000 | 7612.74 |
| 1428883200000 | 7588.42 |
| 1428969600000 | 7652.29 |
| 1429056000000 | 7644.83 |
| 1429142400000 | 7683.23 |
| 1429228800000 | 7547.68 |
| 1429488000000 | 7603.54 |
| 1429574400000 | 7722.24 |
| 1429660800000 | 7674.92 |
| 1429747200000 | 7652.17 |
| 1429833600000 | 7728.6 |
| 1430092800000 | 7822.85 |
| 1430179200000 | 7714.96 |
| 1430265600000 | 7681.59 |
| 1430352000000 | 7670.36 |
| 1430438400000 | 7661.12 |
| 1430697600000 | 7702.62 |
| 1430784000000 | 7568.22 |
| 1430870400000 | 7647.88 |
| 1430956800000 | 7596.88 |
| 1431043200000 | 7732.43 |
| 1431302400000 | 7710.05 |
| 1431388800000 | 7653.65 |
| 1431475200000 | 7782.86 |
| 1431561600000 | 7778.48 |
| 1431648000000 | 7788.97 |
| 1431907200000 | 7796 |
| 1431993600000 | 7733.31 |
| 1432080000000 | 7749.26 |
| 1432166400000 | 7797.88 |
| 1432252800000 | 7759.1 |
| 1432512000000 | 7754.42 |
| 1432598400000 | 7622.49 |
| 1432684800000 | 7680.48 |
| 1432771200000 | 7669.9 |
| 1432857600000 | 7578.27 |
| 1433116800000 | 7556.05 |
| 1433203200000 | 7656.59 |
| 1433289600000 | 7784.95 |
| 1433376000000 | 7748.42 |
| 1433462400000 | 7543.17 |
| 1433721600000 | 7516.24 |
| 1433808000000 | 7521.73 |
| 1433894400000 | 7689.18 |
| 1433980800000 | 7670.55 |
| 1434067200000 | 7655.03 |
| 1434326400000 | 7497.53 |
| 1434412800000 | 7532.71 |
| 1434499200000 | 7469.02 |
| 1434585600000 | 7547.32 |
| 1434672000000 | 7514.58 |
| 1434931200000 | 7752.04 |
| 1435017600000 | 7676.99 |
| 1435104000000 | 7636.33 |
| 1435190400000 | 7624.25 |
| 1435276800000 | 7588.78 |
| 1435536000000 | 7421.31 |
| 1435622400000 | 7340.3 |
| 1435708800000 | 7436.68 |
| 1435795200000 | 7340.55 |
| 1435881600000 | 7294.28 |
| 1436140800000 | 7193 |
| 1436227200000 | 7008.61 |
| 1436313600000 | 7109.62 |
| 1436400000000 | 7254.56 |
| 1436486400000 | 7513.46 |
| 1436745600000 | 7541.71 |
| 1436832000000 | 7536.32 |
| 1436918400000 | 7502.4 |
| 1437004800000 | 7600.45 |
| 1437091200000 | 7541.71 |
| 1437350400000 | 7628.66 |
| 1437436800000 | 7593.4 |
| 1437523200000 | 7495.68 |
| 1437609600000 | 7522.04 |
| 1437696000000 | 7488.46 |
| 1437955200000 | 7425.54 |
| 1438041600000 | 7397.69 |
| 1438128000000 | 7466.65 |
| 1438214400000 | 7436.16 |
| 1438300800000 | 7528.78 |
| 1438560000000 | 7533.21 |
| 1438646400000 | 7504.97 |
| 1438732800000 | 7497.89 |
| 1438819200000 | 7426.91 |
| 1438905600000 | 7360.31 |
| 1439164800000 | 7480.76 |
| 1439251200000 | 7415.85 |
| 1439337600000 | 7331.93 |
| 1439424000000 | 7445.28 |
| 1439510400000 | 7423.85 |
| 1439769600000 | 7423.55 |
| 1439856000000 | 7403.65 |
| 1439942400000 | 7262.2 |
| 1440028800000 | 7194.93 |
| 1440115200000 | 7082.13 |
| 1440374400000 | 6848.99 |
| 1440460800000 | 6992.86 |
| 1440547200000 | 6911.68 |
| 1440633600000 | 7045.94 |
| 1440720000000 | 7088.21 |
| 1440979200000 | 7034.56 |
| 1441065600000 | 6916.95 |
| 1441152000000 | 6959.83 |
| 1441238400000 | 7075.59 |
| 1441324800000 | 6888.4 |
| 1441584000000 | 6925.46 |
| 1441670400000 | 7050.67 |
| 1441756800000 | 7157.44 |
| 1441843200000 | 7120.89 |
| 1441929600000 | 7131.65 |
| 1442188800000 | 7049.98 |
| 1442275200000 | 7057.43 |
| 1442361600000 | 7151.08 |
| 1442448000000 | 7167.16 |
| 1442534400000 | 7084.23 |
| 1442793600000 | 7043.24 |
| 1442880000000 | 6819.66 |
| 1442966400000 | 6817.49 |
| 1443052800000 | 6695.77 |
| 1443139200000 | 6807.28 |
| 1443398400000 | 6680.57 |
| 1443484800000 | 6680.67 |
| 1443571200000 | 6784.2 |
| 1443657600000 | 6810.53 |
| 1443744000000 | 6861.97 |
| 1444003200000 | 7041.9 |
| 1444089600000 | 7131.25 |
| 1444176000000 | 7127.26 |
| 1444262400000 | 7152.9 |
| 1444348800000 | 7254.97 |
| 1444608000000 | 7264.11 |
| 1444694400000 | 7183.44 |
| 1444780800000 | 7099.54 |
| 1444867200000 | 7110.65 |
| 1444953600000 | 7153.63 |
| 1445212800000 | 7141.17 |
| 1445299200000 | 7152.96 |
| 1445385600000 | 7104.19 |
| 1445472000000 | 7108.33 |
| 1445558400000 | 7143.85 |
| 1445817600000 | 7149.9 |
| 1445904000000 | 7076.38 |
| 1445990400000 | 7185.9 |
| 1446076800000 | 7037.94 |
| 1446163200000 | 7103.34 |
| 1446422400000 | 7127.38 |
| 1446508800000 | 7136.38 |
| 1446595200000 | 7162.43 |
| 1446681600000 | 7163.25 |
| 1446768000000 | 7111.13 |
| 1447027200000 | 7066.19 |
| 1447113600000 | 6998.59 |
| 1447200000000 | 7084.98 |
| 1447286400000 | 7023.27 |
| 1447372800000 | 6918.03 |
| 1447632000000 | 6945.56 |
| 1447718400000 | 7055.13 |
| 1447804800000 | 7062.23 |
| 1447891200000 | 7129.67 |
| 1447977600000 | 7129.59 |
| 1448236800000 | 7083.66 |
| 1448323200000 | 6989.92 |
| 1448409600000 | 7045.36 |
| 1448496000000 | 7115.01 |
| 1448582400000 | 7108.91 |
| 1448841600000 | 7170.08 |
| 1448928000000 | 7201.16 |
| 1449014400000 | 7220.34 |
| 1449100800000 | 7235.92 |
| 1449187200000 | 7198.42 |
| 1449446400000 | 7216.81 |
| 1449532800000 | 7063.21 |
| 1449619200000 | 7083.89 |
| 1449705600000 | 7028.83 |
| 1449792000000 | 6879.57 |
| 1450051200000 | 6836.18 |
| 1450137600000 | 6968.49 |
| 1450224000000 | 6998.31 |
| 1450310400000 | 6998.83 |
| 1450396800000 | 6916.4 |
| 1450656000000 | 6950.1 |
| 1450742400000 | 6963.07 |
| 1450828800000 | 7078.43 |
| 1450915200000 | 7132.73 |
| 1451001600000 | 7132.73 |
| 1451260800000 | 7106.08 |
| 1451347200000 | 7167.16 |
| 1451433600000 | 7128.39 |
| 1451520000000 | 7109.6 |
| 1451865600000 | 6879.67 |
| 1451952000000 | 6809.86 |
| 1452038400000 | 6796.81 |
| 1452124800000 | 6702.13 |
| 1452211200000 | 6686.34 |
| 1452470400000 | 6626.2 |
| 1452556800000 | 6656.31 |
| 1452643200000 | 6708.13 |
| 1452729600000 | 6575.34 |
| 1452816000000 | 6418.54 |
| 1453075200000 | 6380.92 |
| 1453161600000 | 6520.43 |
| 1453248000000 | 6279.14 |
| 1453334400000 | 6397.83 |
| 1453420800000 | 6622.37 |
| 1453680000000 | 6620.04 |
| 1453766400000 | 6704.21 |
| 1453852800000 | 6712.35 |
| 1453939200000 | 6620.31 |
| 1454025600000 | 6688.87 |
| 1454284800000 | 6655.86 |
| 1454371200000 | 6538.23 |
| 1454457600000 | 6490.06 |
| 1454544000000 | 6599.75 |
| 1454630400000 | 6541.98 |
| 1454889600000 | 6250.63 |
| 1454976000000 | 6257.65 |
| 1455062400000 | 6341.21 |
| 1455148800000 | 6217.69 |
| 1455235200000 | 6294.71 |
| 1455494400000 | 6492.25 |
| 1455580800000 | 6443.3 |
| 1455667200000 | 6643.03 |
| 1455753600000 | 6664.52 |
| 1455840000000 | 6612.73 |
| 1456099200000 | 6739.34 |
| 1456185600000 | 6695.25 |
| 1456272000000 | 6500.31 |
| 1456358400000 | 6643.59 |
| 1456444800000 | 6673.46 |
| 1456704000000 | 6652.78 |
| 1456790400000 | 6728.19 |
| 1456876800000 | 6687.62 |
| 1456963200000 | 6738.77 |
| 1457049600000 | 6906.87 |
| 1457308800000 | 6899.82 |
| 1457395200000 | 6857.22 |
| 1457481600000 | 6874.57 |
| 1457568000000 | 6867.84 |
| 1457654400000 | 7014 |
| 1457913600000 | 7075.45 |
| 1458000000000 | 6992.92 |
| 1458086400000 | 6953.84 |
| 1458172800000 | 7061.02 |
| 1458259200000 | 7081.24 |
| 1458518400000 | 7021.56 |
| 1458604800000 | 7031.9 |
| 1458691200000 | 6962.04 |
| 1458777600000 | 6876.06 |
| 1458864000000 | 6876.06 |
| 1459123200000 | 6904.62 |
| 1459209600000 | 6880.1 |
| 1459296000000 | 7120.96 |
| 1459382400000 | 7080.04 |
| 1459468800000 | 7004.89 |
| 1459728000000 | 7055.33 |
| 1459814400000 | 6935.98 |
| 1459900800000 | 6993.98 |
| 1459987200000 | 6935.36 |
| 1460073600000 | 7079.51 |
| 1460332800000 | 7108.31 |
| 1460419200000 | 7076.44 |
| 1460505600000 | 7146.98 |
| 1460592000000 | 7164.93 |
| 1460678400000 | 7152.48 |
| 1460937600000 | 7183.58 |
| 1461024000000 | 7365.42 |
| 1461110400000 | 7332.55 |
| 1461196800000 | 7283.47 |
| 1461283200000 | 7212.39 |
| 1461542400000 | 7161.64 |
| 1461628800000 | 7176.79 |
| 1461715200000 | 7202.29 |
| 1461801600000 | 7244.22 |
| 1461888000000 | 7214.41 |
| 1462147200000 | 7214.62 |
| 1462233600000 | 7108.44 |
| 1462320000000 | 7039.86 |
| 1462406400000 | 6995.74 |
| 1462492800000 | 6968.3 |
| 1462752000000 | 7027.78 |
| 1462838400000 | 7048.12 |
| 1462924800000 | 7054.73 |
| 1463011200000 | 6984.53 |
| 1463097600000 | 6951.95 |
| 1463356800000 | 7006.68 |
| 1463443200000 | 7008.86 |
| 1463529600000 | 7006.08 |
| 1463616000000 | 6877.4 |
| 1463702400000 | 6983.87 |
| 1463961600000 | 6958.27 |
| 1464048000000 | 7063.7 |
| 1464134400000 | 7149.63 |
| 1464220800000 | 7195.3 |
| 1464307200000 | 7155.32 |
| 1464566400000 | 7181.02 |
| 1464652800000 | 7149.34 |
| 1464739200000 | 7147.74 |
| 1464825600000 | 7121.66 |
| 1464912000000 | 7190.23 |
| 1465171200000 | 7252.73 |
| 1465257600000 | 7335.09 |
| 1465344000000 | 7328.77 |
| 1465430400000 | 7216.02 |
| 1465516800000 | 7007.82 |
| 1465776000000 | 6925.62 |
| 1465862400000 | 6709.73 |
| 1465948800000 | 6808.1 |
| 1466035200000 | 6618.22 |
| 1466121600000 | 6769.07 |
| 1466380800000 | 7026.85 |
| 1466467200000 | 7028.91 |
| 1466553600000 | 7065.61 |
| 1466640000000 | 7197.09 |
| 1466726400000 | 6924.77 |
| 1466985600000 | 6394.41 |
| 1467072000000 | 6589.44 |
| 1467158400000 | 6799.45 |
| 1467244800000 | 6888.72 |
| 1467331200000 | 7010.09 |
| 1467590400000 | 6953.99 |
| 1467676800000 | 6795.1 |
| 1467763200000 | 6660.76 |
| 1467849600000 | 6761.35 |
| 1467936000000 | 6823.25 |
| 1468195200000 | 6958.28 |
| 1468281600000 | 7011.89 |
| 1468368000000 | 7050.78 |
| 1468454400000 | 7076.02 |
| 1468540800000 | 7049.78 |
| 1468800000000 | 7023.69 |
| 1468886400000 | 7003.75 |
| 1468972800000 | 7078.44 |
| 1469059200000 | 7064.52 |
| 1469145600000 | 7026.22 |
| 1469404800000 | 7021.53 |
| 1469491200000 | 7059.2 |
| 1469577600000 | 7056.57 |
| 1469664000000 | 7071.8 |
| 1469750400000 | 7157.58 |
| 1470009600000 | 7108.16 |
| 1470096000000 | 7038.9 |
| 1470182400000 | 6986.21 |
| 1470268800000 | 7040.97 |
| 1470355200000 | 6962.53 |
| 1470614400000 | 6950.13 |
| 1470700800000 | 7115.81 |
| 1470787200000 | 7112.68 |
| 1470873600000 | 7154.43 |
| 1470960000000 | 7136.01 |
| 1471219200000 | 7164.42 |
| 1471305600000 | 7123.22 |
| 1471392000000 | 7052.85 |
| 1471478400000 | 7152.61 |
| 1471564800000 | 7119.97 |
| 1471824000000 | 7147.35 |
| 1471910400000 | 7199.59 |
| 1471996800000 | 7178.53 |
| 1472083200000 | 7150.42 |
| 1472169600000 | 7187.77 |
| 1472428800000 | 7113.4 |
| 1472515200000 | 7112.47 |
| 1472601600000 | 7073.03 |
| 1472688000000 | 7079.31 |
| 1472774400000 | 7142.01 |
| 1473033600000 | 7167.26 |
| 1473120000000 | 7196.94 |
| 1473206400000 | 7248.49 |
| 1473292800000 | 7244.36 |
| 1473379200000 | 7100.87 |
| 1473638400000 | 7057.92 |
| 1473724800000 | 7047.33 |
| 1473811200000 | 7064.06 |
| 1473897600000 | 7093.63 |
| 1473984000000 | 7005.8 |
| 1474243200000 | 7094.03 |
| 1474329600000 | 7079.89 |
| 1474416000000 | 7076.04 |
| 1474502400000 | 7242.66 |
| 1474588800000 | 7168.74 |
| 1474848000000 | 7114.94 |
| 1474934400000 | 7031 |
| 1475020800000 | 7077.21 |
| 1475107200000 | 7121.16 |
| 1475193600000 | 7136.22 |
| 1475452800000 | 7133.9 |
| 1475539200000 | 7149.1 |
| 1475625600000 | 7154.93 |
| 1475712000000 | 7124.78 |
| 1475798400000 | 7069.3 |
| 1476057600000 | 7131.26 |
| 1476144000000 | 6978.3 |
| 1476230400000 | 6897.44 |
| 1476316800000 | 6841.6 |
| 1476403200000 | 6927.3 |
| 1476662400000 | 6898.09 |
| 1476748800000 | 6976.6 |
| 1476835200000 | 6988.98 |
| 1476921600000 | 6995.45 |
| 1477008000000 | 6963.51 |
| 1477267200000 | 6964.3 |
| 1477353600000 | 6916.02 |
| 1477440000000 | 6927.81 |
| 1477526400000 | 6883.88 |
| 1477612800000 | 6780.12 |
| 1477872000000 | 6761.72 |
| 1477958400000 | 6735.39 |
| 1478044800000 | 6681.77 |
| 1478131200000 | 6677.94 |
| 1478217600000 | 6595.48 |
| 1478476800000 | 6642.11 |
| 1478563200000 | 6646.51 |
| 1478649600000 | 6658.93 |
| 1478736000000 | 6631.04 |
| 1478822400000 | 6570.45 |
| 1479081600000 | 6468.39 |
| 1479168000000 | 6536.03 |
| 1479254400000 | 6487.69 |
| 1479340800000 | 6535.82 |
| 1479427200000 | 6497.38 |
| 1479686400000 | 6534.76 |
| 1479772800000 | 6538.02 |
| 1479859200000 | 6489.38 |
| 1479945600000 | 6538.05 |
| 1480032000000 | 6592.8 |
| 1480291200000 | 6545.89 |
| 1480377600000 | 6553.21 |
| 1480464000000 | 6600.1 |
| 1480550400000 | 6584.11 |
| 1480636800000 | 6579.34 |
| 1480896000000 | 6669.54 |
| 1480982400000 | 6700.04 |
| 1481068800000 | 6797.72 |
| 1481155200000 | 6773.62 |
| 1481241600000 | 6807.94 |
| 1481500800000 | 6837.88 |
| 1481587200000 | 6916.48 |
| 1481673600000 | 6875.15 |
| 1481760000000 | 6763.59 |
| 1481846400000 | 6770.02 |
| 1482105600000 | 6785.35 |
| 1482192000000 | 6753.74 |
| 1482278400000 | 6799.93 |
| 1482364800000 | 6794.68 |
| 1482451200000 | 6831.98 |
| 1482710400000 | 6831.98 |
| 1482796800000 | 6843.81 |
| 1482883200000 | 6823.54 |
| 1482969600000 | 6875.58 |
| 1483056000000 | 6901.14 |
| 1483315200000 | 6975.9 |
| 1483401600000 | 6905.44 |
| 1483488000000 | 6942.94 |
| 1483574400000 | 7028.81 |
| 1483660800000 | 7009.65 |
| 1483920000000 | 6947.54 |
| 1484006400000 | 6949 |
| 1484092800000 | 6896.57 |
| 1484179200000 | 6978.21 |
| 1484265600000 | 7051.29 |
| 1484524800000 | 7003.36 |
| 1484611200000 | 7011.81 |
| 1484697600000 | 7036.13 |
| 1484784000000 | 6988.08 |
| 1484870400000 | 7081.68 |
| 1485129600000 | 7055.78 |
| 1485216000000 | 7113.91 |
| 1485302400000 | 7199.04 |
| 1485388800000 | 7194.23 |
| 1485475200000 | 7199.79 |
| 1485734400000 | 7137.89 |
| 1485820800000 | 7204.74 |
| 1485907200000 | 7247.48 |
| 1485993600000 | 7273.7 |
| 1486080000000 | 7278.98 |
| 1486339200000 | 7194.44 |
| 1486425600000 | 7173.15 |
| 1486512000000 | 7170.79 |
| 1486598400000 | 7182.24 |
| 1486684800000 | 7183.13 |
| 1486944000000 | 7220.41 |
| 1487030400000 | 7194.51 |
| 1487116800000 | 7222.08 |
| 1487203200000 | 7303.18 |
| 1487289600000 | 7247.17 |
| 1487548800000 | 7247.62 |
| 1487635200000 | 7265.68 |
| 1487721600000 | 7239.42 |
| 1487808000000 | 7268.35 |
| 1487894400000 | 7183.02 |
| 1488153600000 | 7176.8 |
| 1488240000000 | 7204.96 |
| 1488326400000 | 7250.91 |
| 1488412800000 | 7213.45 |
| 1488499200000 | 7214.91 |
| 1488758400000 | 7204.3 |
| 1488844800000 | 7190.53 |
| 1488931200000 | 7166.52 |
| 1489017600000 | 7174.61 |
| 1489104000000 | 7249.43 |
| 1489363200000 | 7301.46 |
| 1489449600000 | 7267.2 |
| 1489536000000 | 7279.88 |
| 1489622400000 | 7406.41 |
| 1489708800000 | 7424.98 |
| 1489968000000 | 7433.43 |
| 1490054400000 | 7394.58 |
| 1490140800000 | 7339.95 |
| 1490227200000 | 7394.58 |
| 1490313600000 | 7403.07 |
| 1490572800000 | 7414.05 |
| 1490659200000 | 7435.27 |
| 1490745600000 | 7380.22 |
| 1490832000000 | 7399.06 |
| 1490918400000 | 7402.2 |
| 1491177600000 | 7321.37 |
| 1491264000000 | 7341.82 |
| 1491350400000 | 7344.61 |
| 1491436800000 | 7351.26 |
| 1491523200000 | 7330.17 |
| 1491782400000 | 7350.11 |
| 1491868800000 | 7360.97 |
| 1491955200000 | 7411.62 |
| 1492041600000 | 7405.77 |
| 1492128000000 | 7405.77 |
| 1492387200000 | 7436.43 |
| 1492473600000 | 7364.65 |
| 1492560000000 | 7396.17 |
| 1492646400000 | 7449.98 |
| 1492732800000 | 7375.04 |
| 1492992000000 | 7647.23 |
| 1493078400000 | 7759.9 |
| 1493164800000 | 7770.53 |
| 1493251200000 | 7758.78 |
| 1493337600000 | 7800.56 |
| 1493596800000 | 7808.82 |
| 1493683200000 | 7869.81 |
| 1493769600000 | 7890.48 |
| 1493856000000 | 7925.66 |
| 1493942400000 | 8003.03 |
| 1494201600000 | 7951.99 |
| 1494288000000 | 7947.24 |
| 1494374400000 | 7939.29 |
| 1494460800000 | 7927.17 |
| 1494547200000 | 7973.76 |
| 1494806400000 | 8026.66 |
| 1494892800000 | 8082.22 |
| 1494979200000 | 8007.16 |
| 1495065600000 | 7937.99 |
| 1495152000000 | 8050.3 |
| 1495411200000 | 8097.12 |
| 1495497600000 | 8156.85 |
| 1495584000000 | 8135.31 |
| 1495670400000 | 8161.19 |
| 1495756800000 | 8131.74 |
| 1496016000000 | 8098.66 |
| 1496102400000 | 8101.72 |
| 1496188800000 | 8155.58 |
| 1496275200000 | 8173.25 |
| 1496361600000 | 8253.93 |
| 1496620800000 | 8211.93 |
| 1496707200000 | 8190.55 |
| 1496793600000 | 8191.68 |
| 1496880000000 | 8152.03 |
| 1496966400000 | 8192.42 |
| 1497225600000 | 8157.58 |
| 1497312000000 | 8245.16 |
| 1497398400000 | 8283.52 |
| 1497484800000 | 8079.19 |
| 1497571200000 | 8183.34 |
| 1497830400000 | 8258.28 |
| 1497916800000 | 8172.79 |
| 1498003200000 | 8157.59 |
| 1498089600000 | 8181.34 |
| 1498176000000 | 8206.45 |
| 1498435200000 | 8194.18 |
| 1498521600000 | 8170.52 |
| 1498608000000 | 8226.91 |
| 1498694400000 | 8178.33 |
| 1498780800000 | 8193.06 |
| 1499040000000 | 8269.64 |
| 1499126400000 | 8217.31 |
| 1499212800000 | 8240.14 |
| 1499299200000 | 8249.06 |
| 1499385600000 | 8242.51 |
| 1499644800000 | 8287.44 |
| 1499731200000 | 8274.68 |
| 1499817600000 | 8425.36 |
| 1499904000000 | 8436.29 |
| 1499990400000 | 8491.43 |
| 1500249600000 | 8520.37 |
| 1500336000000 | 8465.17 |
| 1500422400000 | 8437.51 |
| 1500508800000 | 8488.21 |
| 1500595200000 | 8408.27 |
| 1500854400000 | 8338.51 |
| 1500940800000 | 8359.23 |
| 1501027200000 | 8398.99 |
| 1501113600000 | 8411.11 |
| 1501200000000 | 8437.71 |
| 1501459200000 | 8443.09 |
| 1501545600000 | 8508.28 |
| 1501632000000 | 8508.28 |
| 1501718400000 | 8503.07 |
| 1501804800000 | 8478.22 |
| 1502064000000 | 8505.72 |
| 1502150400000 | 8473.22 |
| 1502236800000 | 8474.86 |
| 1502323200000 | 8419.63 |
| 1502409600000 | 8393.84 |
| 1502668800000 | 8481.27 |
| 1502755200000 | 8426.89 |
| 1502841600000 | 8449.07 |
| 1502928000000 | 8406.11 |
| 1503014400000 | 8364.21 |
| 1503273600000 | 8396.39 |
| 1503360000000 | 8455.83 |
| 1503446400000 | 8465.07 |
| 1503532800000 | 8475.31 |
| 1503619200000 | 8531.05 |
| 1503878400000 | 8543.43 |
| 1503964800000 | 8516.84 |
| 1504051200000 | 8526.38 |
| 1504137600000 | 8612.84 |
| 1504224000000 | 8655.11 |
| 1504483200000 | 8637.32 |
| 1504569600000 | 8611.45 |
| 1504656000000 | 8594.94 |
| 1504742400000 | 8668.93 |
| 1504828800000 | 8654.35 |
| 1505088000000 | 8704.87 |
| 1505174400000 | 8746.89 |
| 1505260800000 | 8713.69 |
| 1505347200000 | 8694.02 |
| 1505433600000 | 8711.14 |
| 1505692800000 | 8763.82 |
| 1505779200000 | 8772.41 |
| 1505865600000 | 8798.24 |
| 1505952000000 | 8799.52 |
| 1506038400000 | 8832.01 |
| 1506297600000 | 8788.97 |
| 1506384000000 | 8671.78 |
| 1506470400000 | 8688.82 |
| 1506556800000 | 8757.71 |
| 1506643200000 | 8778.5 |
| 1506902400000 | 8787.36 |
| 1506988800000 | 8848.43 |
| 1507075200000 | 8873.79 |
| 1507161600000 | 8857.8 |
| 1507248000000 | 8822.71 |
| 1507507200000 | 8846.3 |
| 1507593600000 | 8891.66 |
| 1507680000000 | 8915.83 |
| 1507766400000 | 8906.8 |
| 1507852800000 | 8876.54 |
| 1508112000000 | 8869.68 |
| 1508198400000 | 8803.61 |
| 1508284800000 | 8859.68 |
| 1508371200000 | 8892.61 |
| 1508457600000 | 8941.16 |
| 1508716800000 | 8905.27 |
| 1508803200000 | 8856.59 |
| 1508889600000 | 8872.53 |
| 1508976000000 | 8746.11 |
| 1509062400000 | 8748.3 |
| 1509321600000 | 8773.31 |
| 1509408000000 | 8781.46 |
| 1509494400000 | 8782.01 |
| 1509580800000 | 8783.61 |
| 1509667200000 | 8741.84 |
| 1509926400000 | 8766.54 |
| 1510012800000 | 8711.28 |
| 1510099200000 | 8726.69 |
| 1510185600000 | 8597.68 |
| 1510272000000 | 8590.46 |
| 1510531200000 | 8535.12 |
| 1510617600000 | 8505.36 |
| 1510704000000 | 8491.78 |
| 1510790400000 | 8586.98 |
| 1510876800000 | 8508.52 |
| 1511136000000 | 8520.96 |
| 1511222400000 | 8579.43 |
| 1511308800000 | 8568.8 |
| 1511395200000 | 8607.85 |
| 1511481600000 | 8638.96 |
| 1511740800000 | 8564.11 |
| 1511827200000 | 8579.6 |
| 1511913600000 | 8546.25 |
| 1512000000000 | 8583.74 |
| 1512086400000 | 8483.57 |
| 1512345600000 | 8505.75 |
| 1512432000000 | 8445.81 |
| 1512518400000 | 8422.97 |
| 1512604800000 | 8395.84 |
| 1512691200000 | 8434.16 |
| 1512950400000 | 8462.22 |
| 1513036800000 | 8502.19 |
| 1513123200000 | 8490.74 |
| 1513209600000 | 8483.13 |
| 1513296000000 | 8389.2 |
| 1513555200000 | 8552.78 |
| 1513641600000 | 8522.92 |
| 1513728000000 | 8531.55 |
| 1513814400000 | 8581.02 |
| 1513900800000 | 8587.48 |
| 1514160000000 | 8587.48 |
| 1514246400000 | 8600.01 |
| 1514332800000 | 8636.62 |
| 1514419200000 | 8637.39 |
| 1514505600000 | 8661.61 |
| 1514851200000 | 8695.67 |
| 1514937600000 | 8749.25 |
| 1515024000000 | 8849.77 |
| 1515110400000 | 8899.37 |
| 1515369600000 | 8891.68 |
| 1515456000000 | 8906.19 |
| 1515542400000 | 8928.84 |
| 1515628800000 | 8962.3 |
| 1515715200000 | 8998.24 |
| 1515974400000 | 9088.61 |
| 1516060800000 | 9076.06 |
| 1516147200000 | 9105.25 |
| 1516233600000 | 9108.57 |
| 1516320000000 | 9154.13 |
| 1516579200000 | 9199.76 |
| 1516665600000 | 9244.96 |
| 1516752000000 | 9263.47 |
| 1516838400000 | 9224.58 |
| 1516924800000 | 9236.37 |
| 1517184000000 | 9176.75 |
| 1517270400000 | 9136.68 |
| 1517356800000 | 9133.85 |
| 1517443200000 | 9142.86 |
| 1517529600000 | 8987.17 |
| 1517788800000 | 8851.88 |
| 1517875200000 | 8616.73 |
| 1517961600000 | 8770.13 |
| 1518048000000 | 8571.31 |
| 1518134400000 | 8494.84 |
| 1518393600000 | 8639.57 |
| 1518480000000 | 8647.92 |
| 1518566400000 | 8779.23 |
| 1518652800000 | 8886.1 |
| 1518739200000 | 9018.58 |
| 1518998400000 | 8918.78 |
| 1519084800000 | 8911.13 |
| 1519171200000 | 8930.29 |
| 1519257600000 | 8936.01 |
| 1519344000000 | 8955.96 |
| 1519603200000 | 9014.69 |
| 1519689600000 | 8931.25 |
| 1519776000000 | 8852.65 |
| 1519862400000 | 8717.99 |
| 1519948800000 | 8597.81 |
| 1520208000000 | 8695.78 |
| 1520294400000 | 8801.89 |
| 1520380800000 | 8806.57 |
| 1520467200000 | 8869.96 |
| 1520553600000 | 8906.15 |
| 1520812800000 | 8918.78 |
| 1520899200000 | 8892.34 |
| 1520985600000 | 8882.77 |
| 1521072000000 | 8926.04 |
| 1521158400000 | 8874.05 |
| 1521417600000 | 8802.25 |
| 1521504000000 | 8793.27 |
| 1521590400000 | 8781.46 |
| 1521676800000 | 8636.04 |
| 1521763200000 | 8660.52 |
| 1522022400000 | 8649.63 |
| 1522108800000 | 8697 |
| 1522195200000 | 8657.87 |
| 1522281600000 | 8678.37 |
| 1522368000000 | 8678.37 |
| 1522627200000 | 8679.54 |
| 1522713600000 | 8593.24 |
| 1522800000000 | 8485.65 |
| 1522886400000 | 8626.1 |
| 1522972800000 | 8607.73 |
| 1523232000000 | 8652.81 |
| 1523318400000 | 8776.17 |
| 1523404800000 | 8697.62 |
| 1523491200000 | 8678.59 |
| 1523577600000 | 8701.14 |
| 1523836800000 | 8701.15 |
| 1523923200000 | 8801.9 |
| 1524009600000 | 8862.98 |
| 1524096000000 | 8873.47 |
| 1524182400000 | 8824.88 |
| 1524441600000 | 8827.59 |
| 1524528000000 | 8788.36 |
| 1524614400000 | 8663.65 |
| 1524700800000 | 8743.16 |
| 1524787200000 | 8747.51 |
| 1525046400000 | 8688.27 |
| 1525132800000 | 8609.41 |
| 1525219200000 | 8656.81 |
| 1525305600000 | 8601.96 |
| 1525392000000 | 8642.31 |
| 1525651200000 | 8748.56 |
| 1525737600000 | 8791.19 |
| 1525824000000 | 8862.71 |
| 1525910400000 | 8891.88 |
| 1525996800000 | 8938.06 |
| 1526256000000 | 8948.52 |
| 1526342400000 | 8828.75 |
| 1526428800000 | 8810.73 |
| 1526515200000 | 8843.6 |
| 1526601600000 | 8843.22 |
| 1526860800000 | 8880.72 |
| 1526947200000 | 8905.93 |
| 1527033600000 | 8739.04 |
| 1527120000000 | 8705.94 |
| 1527206400000 | 8657.28 |
| 1527465600000 | 8587.97 |
| 1527552000000 | 8441.06 |
| 1527638400000 | 8503.79 |
| 1527724800000 | 8513.74 |
| 1527811200000 | 8608.24 |
| 1528070400000 | 8665.56 |
| 1528156800000 | 8623.85 |
| 1528243200000 | 8675.64 |
| 1528329600000 | 8715.6 |
| 1528416000000 | 8645.22 |
| 1528675200000 | 8747.18 |
| 1528761600000 | 8745.67 |
| 1528848000000 | 8748.95 |
| 1528934400000 | 8746.01 |
| 1529020800000 | 8625.52 |
| 1529280000000 | 8546.38 |
| 1529366400000 | 8438.24 |
| 1529452800000 | 8503.39 |
| 1529539200000 | 8444.46 |
| 1529625600000 | 8497.36 |
| 1529884800000 | 8423.76 |
| 1529971200000 | 8389.62 |
| 1530057600000 | 8389.05 |
| 1530144000000 | 8279.18 |
| 1530230400000 | 8445.22 |
| 1530489600000 | 8322.25 |
| 1530576000000 | 8438.08 |
| 1530662400000 | 8426 |
| 1530748800000 | 8478.41 |
| 1530835200000 | 8525.16 |
| 1531094400000 | 8621.54 |
| 1531180800000 | 8672.49 |
| 1531267200000 | 8566.95 |
| 1531353600000 | 8564.28 |
| 1531440000000 | 8536.45 |
| 1531699200000 | 8581.77 |
| 1531785600000 | 8628.18 |
| 1531872000000 | 8633.8 |
| 1531958400000 | 8606.07 |
| 1532044800000 | 8652.46 |
| 1532304000000 | 8664.39 |
| 1532390400000 | 8768.79 |
| 1532476800000 | 8743.42 |
| 1532563200000 | 8805.07 |
| 1532649600000 | 8798.61 |
| 1532908800000 | 8844.87 |
| 1532995200000 | 8807.36 |
| 1533081600000 | 8791.28 |
| 1533168000000 | 8676.08 |
| 1533254400000 | 8702.96 |
| 1533513600000 | 8668.25 |
| 1533600000000 | 8740.46 |
| 1533686400000 | 8682.04 |
| 1533772800000 | 8690.74 |
| 1533859200000 | 8509.8 |
| 1534118400000 | 8495.73 |
| 1534204800000 | 8484.34 |
| 1534291200000 | 8297.44 |
| 1534377600000 | 8424.95 |
| 1534464000000 | 8465.03 |
| 1534723200000 | 8544.33 |
| 1534809600000 | 8644.32 |
| 1534896000000 | 8743.47 |
| 1534982400000 | 8718.97 |
| 1535068800000 | 8754.78 |
| 1535328000000 | 8872.18 |
| 1535414400000 | 8911.78 |
| 1535500800000 | 8904.28 |
| 1535587200000 | 8898.62 |
| 1535673600000 | 8814.88 |
| 1535932800000 | 8826.93 |
| 1536019200000 | 8706.83 |
| 1536105600000 | 8652.87 |
| 1536192000000 | 8636.5 |
| 1536278400000 | 8602.85 |
| 1536537600000 | 8651.27 |
| 1536624000000 | 8616.96 |
| 1536710400000 | 8698.91 |
| 1536796800000 | 8729.6 |
| 1536883200000 | 8728.69 |
| 1537142400000 | 8786.82 |
| 1537228800000 | 8789.12 |
| 1537315200000 | 8789 |
| 1537401600000 | 8915.82 |
| 1537488000000 | 8984.88 |
| 1537747200000 | 8970.38 |
| 1537833600000 | 9026.79 |
| 1537920000000 | 8976.98 |
| 1538006400000 | 8998.28 |
| 1538092800000 | 8892.35 |
| 1538352000000 | 8861.99 |
| 1538438400000 | 8802.34 |
| 1538524800000 | 8799.36 |
| 1538611200000 | 8621.93 |
| 1538697600000 | 8532.75 |
| 1538956800000 | 8400.34 |
| 1539043200000 | 8394.85 |
| 1539129600000 | 8272.03 |
| 1539216000000 | 8135.2 |
| 1539302400000 | 8167.12 |
| 1539561600000 | 8173.79 |
| 1539648000000 | 8326.46 |
| 1539734400000 | 8256.94 |
| 1539820800000 | 8209.87 |
| 1539907200000 | 8171.9 |
| 1540166400000 | 8111.61 |
| 1540252800000 | 7921.61 |
| 1540339200000 | 7860.84 |
| 1540425600000 | 7848.52 |
| 1540512000000 | 7798.63 |
| 1540771200000 | 7902.14 |
| 1540857600000 | 7899.36 |
| 1540944000000 | 8025.48 |
| 1541030400000 | 8074.13 |
| 1541116800000 | 8145.32 |
| 1541376000000 | 8101.63 |
| 1541462400000 | 8102.67 |
| 1541548800000 | 8217.86 |
| 1541635200000 | 8223.92 |
| 1541721600000 | 8121.64 |
| 1541980800000 | 8017.87 |
| 1542067200000 | 8024.25 |
| 1542153600000 | 7969.96 |
| 1542240000000 | 7892.87 |
| 1542326400000 | 7988.54 |
| 1542585600000 | 7944.38 |
| 1542672000000 | 7753.4 |
| 1542758400000 | 7830.08 |
| 1542844800000 | 7773.32 |
| 1542931200000 | 7777.91 |
| 1543190400000 | 7895.54 |
| 1543276800000 | 7841.93 |
| 1543363200000 | 7838.7 |
| 1543449600000 | 7947.78 |
| 1543536000000 | 7906.3 |
| 1543795200000 | 8040.57 |
| 1543881600000 | 7975.98 |
| 1543968000000 | 7883.36 |
| 1544054400000 | 7708.59 |
| 1544140800000 | 7788.84 |
| 1544400000000 | 7645.68 |
| 1544486400000 | 7746.84 |
| 1544572800000 | 7889.69 |
| 1544659200000 | 7867.51 |
| 1544745600000 | 7820.7 |
| 1545004800000 | 7753.47 |
| 1545091200000 | 7706.05 |
| 1545177600000 | 7740.63 |
| 1545264000000 | 7627.4 |
| 1545350400000 | 7562.64 |
| 1545609600000 | 7544.65 |
| 1545696000000 | 7544.65 |
| 1545782400000 | 7518.6 |
| 1545868800000 | 7416.31 |
| 1545955200000 | 7573.83 |
| 1546214400000 | 7627.4 |
| 1546387200000 | 7580.63 |
| 1546473600000 | 7537.34 |
| 1546560000000 | 7797.94 |
| 1546819200000 | 7863.06 |
| 1546905600000 | 7932.75 |
| 1546992000000 | 8043.06 |
| 1547078400000 | 8037.83 |
| 1547164800000 | 7988.89 |
| 1547424000000 | 7905.14 |
| 1547510400000 | 7923.19 |
| 1547596800000 | 7948.11 |
| 1547683200000 | 7960.32 |
| 1547769600000 | 8087.05 |
| 1548028800000 | 8075.11 |
| 1548115200000 | 8029.36 |
| 1548201600000 | 8004.8 |
| 1548288000000 | 8004.05 |
| 1548374400000 | 8054.12 |
| 1548633600000 | 7996.61 |
| 1548720000000 | 8053.07 |
| 1548806400000 | 8081.09 |
| 1548892800000 | 8088.59 |
| 1548979200000 | 8172.67 |
| 1549238400000 | 8127.55 |
| 1549324800000 | 8235.62 |
| 1549411200000 | 8216.36 |
| 1549497600000 | 8107.34 |
| 1549584000000 | 8037.08 |
| 1549843200000 | 8072.15 |
| 1549929600000 | 8132.29 |
| 1550016000000 | 8202.2 |
| 1550102400000 | 8181.03 |
| 1550188800000 | 8267.56 |
| 1550448000000 | 8314.54 |
| 1550534400000 | 8263.62 |
| 1550620800000 | 8296.71 |
| 1550707200000 | 8233 |
| 1550793600000 | 8273.18 |
| 1551052800000 | 8298.44 |
| 1551139200000 | 8316.39 |
| 1551225600000 | 8313.78 |
| 1551312000000 | 8298.47 |
| 1551398400000 | 8358.55 |
| 1551657600000 | 8319.39 |
| 1551744000000 | 8319.56 |
| 1551830400000 | 8292.15 |
| 1551916800000 | 8155.93 |
| 1552003200000 | 8119.85 |
| 1552262400000 | 8188.73 |
| 1552348800000 | 8242.09 |
| 1552435200000 | 8318.39 |
| 1552521600000 | 8404.69 |
| 1552608000000 | 8484.53 |
| 1552867200000 | 8533 |
| 1552953600000 | 8615.55 |
| 1553040000000 | 8573.55 |
| 1553126400000 | 8583.88 |
| 1553212800000 | 8347.55 |
| 1553472000000 | 8355.51 |
| 1553558400000 | 8372.33 |
| 1553644800000 | 8319.19 |
| 1553731200000 | 8294.22 |
| 1553817600000 | 8323.18 |
| 1554076800000 | 8460.88 |
| 1554163200000 | 8477.16 |
| 1554249600000 | 8604.46 |
| 1554336000000 | 8564.24 |
| 1554422400000 | 8601.6 |
| 1554681600000 | 8635.49 |
| 1554768000000 | 8593.87 |
| 1554854400000 | 8614.73 |
| 1554940800000 | 8623.89 |
| 1555027200000 | 8675.71 |
| 1555286400000 | 8669.56 |
| 1555372800000 | 8666.9 |
| 1555459200000 | 8672.16 |
| 1555545600000 | 8655.19 |
| 1555632000000 | 8655.19 |
| 1555891200000 | 8658.05 |
| 1555977600000 | 8637.01 |
| 1556064000000 | 8626.62 |
| 1556150400000 | 8537.16 |
| 1556236800000 | 8586.17 |
| 1556496000000 | 8582.48 |
| 1556582400000 | 8513.57 |
| 1556668800000 | 8536.91 |
| 1556755200000 | 8435.02 |
| 1556841600000 | 8443.4 |
| 1557100800000 | 8357.56 |
| 1557187200000 | 8266.83 |
| 1557273600000 | 8297.11 |
| 1557360000000 | 8167.89 |
| 1557446400000 | 8237.72 |
| 1557705600000 | 8094.89 |
| 1557792000000 | 8159.74 |
| 1557878400000 | 8158.64 |
| 1557964800000 | 8276.7 |
| 1558051200000 | 8243.5 |
| 1558310400000 | 8188.46 |
| 1558396800000 | 8278.34 |
| 1558483200000 | 8273.57 |
| 1558569600000 | 8120.18 |
| 1558656000000 | 8221.21 |
| 1558915200000 | 8195.83 |
| 1559001600000 | 8194.67 |
| 1559088000000 | 8017.11 |
| 1559174400000 | 8028.34 |
| 1559260800000 | 7978.11 |
| 1559520000000 | 8076.88 |
| 1559606400000 | 8125.14 |
| 1559692800000 | 8150.14 |
| 1559779200000 | 8193.96 |
| 1559865600000 | 8314.14 |
| 1560124800000 | 8308.57 |
| 1560211200000 | 8432.88 |
| 1560297600000 | 8436.61 |
| 1560384000000 | 8406.94 |
| 1560470400000 | 8348.53 |
| 1560729600000 | 8332.14 |
| 1560816000000 | 8413.53 |
| 1560902400000 | 8435.47 |
| 1560988800000 | 8553.85 |
| 1561075200000 | 8551.68 |
| 1561334400000 | 8557.95 |
| 1561420800000 | 8569.68 |
| 1561507200000 | 8559.55 |
| 1561593600000 | 8539.45 |
| 1561680000000 | 8569.57 |
| 1561939200000 | 8638.84 |
| 1562025600000 | 8648.11 |
| 1562112000000 | 8698.96 |
| 1562198400000 | 8704.77 |
| 1562284800000 | 8553.83 |
| 1562544000000 | 8560.64 |
| 1562630400000 | 8489.74 |
| 1562716800000 | 8519.58 |
| 1562803200000 | 8502.46 |
| 1562889600000 | 8507.06 |
| 1563148800000 | 8555.86 |
| 1563235200000 | 8541.03 |
| 1563321600000 | 8454.17 |
| 1563408000000 | 8386.68 |
| 1563494400000 | 8447.23 |
| 1563753600000 | 8436.13 |
| 1563840000000 | 8468.6 |
| 1563926400000 | 8489.15 |
| 1564012800000 | 8464.82 |
| 1564099200000 | 8423.3 |
| 1564358400000 | 8432.59 |
| 1564444800000 | 8293.63 |
| 1564531200000 | 8298.81 |
| 1564617600000 | 8304.57 |
| 1564704000000 | 8156.41 |
| 1564963200000 | 8018.46 |
| 1565049600000 | 8036.87 |
| 1565136000000 | 8031.99 |
| 1565222400000 | 8174.17 |
| 1565308800000 | 8134.93 |
| 1565568000000 | 8104.49 |
| 1565654400000 | 8157.16 |
| 1565740800000 | 7937.36 |
| 1565827200000 | 7909.03 |
| 1565913600000 | 8020.12 |
| 1566172800000 | 8096.21 |
| 1566259200000 | 8045.44 |
| 1566345600000 | 8157.15 |
| 1566432000000 | 8106.68 |
| 1566518400000 | 8076.16 |
| 1566777600000 | 8022.9 |
| 1566864000000 | 8065.29 |
| 1566950400000 | 7988.14 |
| 1567036800000 | 8071.68 |
| 1567123200000 | 8112.84 |
| 1567382400000 | 8105.7 |
| 1567468800000 | 8070.69 |
| 1567555200000 | 8211.38 |
| 1567641600000 | 8300.22 |
| 1567728000000 | 8349.62 |
| 1567987200000 | 8323.28 |
| 1568073600000 | 8288.09 |
| 1568160000000 | 8378.56 |
| 1568246400000 | 8437.73 |
| 1568332800000 | 8504.38 |
| 1568592000000 | 8421.82 |
| 1568678400000 | 8426.88 |
| 1568764800000 | 8443.24 |
| 1568851200000 | 8480.17 |
| 1568937600000 | 8472.74 |
| 1569196800000 | 8369.93 |
| 1569283200000 | 8381.68 |
| 1569369600000 | 8273.36 |
| 1569456000000 | 8294.42 |
| 1569542400000 | 8328.49 |
| 1569801600000 | 8296.21 |
| 1569888000000 | 8203.18 |
| 1569974400000 | 8014.86 |
| 1570060800000 | 8014.54 |
| 1570147200000 | 8075.94 |
| 1570406400000 | 8162.36 |
| 1570492800000 | 8064.8 |
| 1570579200000 | 8105.31 |
| 1570665600000 | 8186.86 |
| 1570752000000 | 8312.34 |
| 1571011200000 | 8303.01 |
| 1571097600000 | 8394.15 |
| 1571184000000 | 8393.72 |
| 1571270400000 | 8496.35 |
| 1571356800000 | 8525.69 |
| 1571616000000 | 8643.44 |
| 1571702400000 | 8655.71 |
| 1571788800000 | 8651.26 |
| 1571875200000 | 8658.99 |
| 1571961600000 | 8644.53 |
| 1572220800000 | 8694.28 |
| 1572307200000 | 8635.93 |
| 1572393600000 | 8688.64 |
| 1572480000000 | 8648.79 |
| 1572566400000 | 8772 |
| 1572825600000 | 8869.09 |
| 1572912000000 | 8782.4 |
| 1572998400000 | 8785.14 |
| 1573084800000 | 8813.79 |
| 1573171200000 | 8813.86 |
| 1573430400000 | 8801.72 |
| 1573516800000 | 8831.61 |
| 1573603200000 | 8786.75 |
| 1573689600000 | 8745.36 |
| 1573776000000 | 8830.24 |
| 1574035200000 | 8789.97 |
| 1574121600000 | 8780.07 |
| 1574208000000 | 8725.36 |
| 1574294400000 | 8659.14 |
| 1574380800000 | 8690.8 |
| 1574640000000 | 8768.66 |
| 1574726400000 | 8812.65 |
| 1574812800000 | 8801.03 |
| 1574899200000 | 8799.96 |
| 1574985600000 | 8755.67 |
| 1575244800000 | 8695.32 |
| 1575331200000 | 8667.79 |
| 1575417600000 | 8803.81 |
| 1575504000000 | 8811.26 |
| 1575590400000 | 8863.06 |
| 1575849600000 | 8857.08 |
| 1575936000000 | 8839.79 |
| 1576022400000 | 8876.35 |
| 1576108800000 | 8967.51 |
| 1576195200000 | 9027.09 |
| 1576454400000 | 9149.41 |
| 1576540800000 | 9171.8 |
| 1576627200000 | 9111.52 |
| 1576713600000 | 9112.41 |
| 1576800000000 | 9184.18 |
| 1577059200000 | 9208.94 |
| 1577145600000 | 9219.46 |
| 1577232000000 | 9219.46 |
| 1577318400000 | 9226.97 |
| 1577404800000 | 9307.45 |
| 1577664000000 | 9239.98 |
| 1577750400000 | 9227.24 |
| 1577923200000 | 9351.98 |
| 1578009600000 | 9223.72 |
| 1578268800000 | 9222.06 |
| 1578355200000 | 9205.39 |
| 1578441600000 | 9183.59 |
| 1578528000000 | 9181.16 |
| 1578614400000 | 9186.4 |
| 1578873600000 | 9231.22 |
| 1578960000000 | 9251.34 |
| 1579046400000 | 9307.2 |
| 1579132800000 | 9347.97 |
| 1579219200000 | 9389.8 |
| 1579478400000 | 9389.94 |
| 1579564800000 | 9374.39 |
| 1579651200000 | 9335.41 |
| 1579737600000 | 9245.32 |
| 1579824000000 | 9308.08 |
| 1580083200000 | 9059.09 |
| 1580169600000 | 9126.78 |
| 1580256000000 | 9166.81 |
| 1580342400000 | 9106.55 |
| 1580428800000 | 9100.54 |
| 1580688000000 | 9089.94 |
| 1580774400000 | 9253.24 |
| 1580860800000 | 9423.43 |
| 1580947200000 | 9428.3 |
| 1581033600000 | 9399.11 |
| 1581292800000 | 9366.16 |
| 1581379200000 | 9511.19 |
| 1581465600000 | 9505.97 |
| 1581552000000 | 9438.23 |
| 1581638400000 | 9460.34 |
| 1581897600000 | 9453.95 |
| 1581984000000 | 9389.85 |
| 1582070400000 | 9455.03 |
| 1582156800000 | 9438.51 |
| 1582243200000 | 9421.78 |
| 1582502400000 | 9051.56 |
| 1582588800000 | 8910.26 |
| 1582675200000 | 8938.07 |
| 1582761600000 | 8731.11 |
| 1582848000000 | 8453.25 |
| 1583107200000 | 8633.51 |
| 1583193600000 | 8887.99 |
| 1583280000000 | 8894.35 |
| 1583366400000 | 8812.55 |
| 1583452800000 | 8598.02 |
| 1583712000000 | 8077.17 |
| 1583798400000 | 7939.2 |
| 1583884800000 | 7786.46 |
| 1583971200000 | 6852.54 |
| 1584057600000 | 6944.18 |
| 1584316800000 | 6702.11 |
| 1584403200000 | 6769.01 |
| 1584489600000 | 6435.88 |
| 1584576000000 | 6535.84 |
| 1584662400000 | 6503.1 |
| 1584921600000 | 6264.86 |
| 1585008000000 | 6702.26 |
| 1585094400000 | 6959.45 |
| 1585180800000 | 7299.52 |
| 1585267200000 | 7114.14 |
| 1585526400000 | 7241.51 |
| 1585612800000 | 7466.7 |
| 1585699200000 | 7274.45 |
| 1585785600000 | 7225.58 |
| 1585872000000 | 7146.86 |
| 1586131200000 | 7340.59 |
| 1586217600000 | 7611.69 |
| 1586304000000 | 7546.92 |
| 1586390400000 | 7624.69 |
| 1586476800000 | 7624.69 |
| 1586736000000 | 7590.97 |
| 1586822400000 | 7780.7 |
| 1586908800000 | 7513.9 |
| 1586995200000 | 7518.87 |
| 1587081600000 | 7776.44 |
| 1587340800000 | 7800.32 |
| 1587427200000 | 7577.18 |
| 1587513600000 | 7698.16 |
| 1587600000000 | 7820.62 |
| 1587686400000 | 7703.08 |
| 1587945600000 | 7795.75 |
| 1588032000000 | 7993.46 |
| 1588118400000 | 8123.53 |
| 1588204800000 | 8150.09 |
| 1588291200000 | 8127.72 |
| 1588550400000 | 7801.54 |
| 1588636800000 | 7921.3 |
| 1588723200000 | 7858.36 |
| 1588809600000 | 7949.34 |
| 1588896000000 | 8116.83 |
| 1589155200000 | 8071.89 |
| 1589241600000 | 8189.25 |
| 1589328000000 | 7992.59 |
| 1589414400000 | 7778.14 |
| 1589500800000 | 7840.45 |
| 1589760000000 | 8191.63 |
| 1589846400000 | 8313.89 |
| 1589932800000 | 8416.01 |
| 1590019200000 | 8369.66 |
| 1590105600000 | 8299.07 |
| 1590364800000 | 8435.33 |
| 1590451200000 | 8573.68 |
| 1590537600000 | 8528.13 |
| 1590624000000 | 8789.68 |
| 1590710400000 | 8786.35 |
| 1590969600000 | 8874.76 |
| 1591056000000 | 9007.56 |
| 1591142400000 | 9181.12 |
| 1591228800000 | 9279.53 |
| 1591315200000 | 9375.86 |
| 1591574400000 | 9305.71 |
| 1591660800000 | 9271.38 |
| 1591747200000 | 9220.83 |
| 1591833600000 | 8903.28 |
| 1591920000000 | 8799.5 |
| 1592179200000 | 8798.49 |
| 1592265600000 | 8993.2 |
| 1592352000000 | 9077.64 |
| 1592438400000 | 9019.25 |
| 1592524800000 | 9008.42 |
| 1592784000000 | 8999.59 |
| 1592870400000 | 9219.28 |
| 1592956800000 | 8986.49 |
| 1593043200000 | 8967.86 |
| 1593129600000 | 8930.78 |
| 1593388800000 | 9008.3 |
| 1593475200000 | 8982.49 |
| 1593561600000 | 9076.24 |
| 1593648000000 | 9179.64 |
| 1593734400000 | 9158.4 |
| 1593993600000 | 9369.73 |
| 1594080000000 | 9305.92 |
| 1594166400000 | 9327.75 |
| 1594252800000 | 9233.84 |
| 1594339200000 | 9315.84 |
| 1594598400000 | 9520.06 |
| 1594684800000 | 9508.36 |
| 1594771200000 | 9707.77 |
| 1594857600000 | 9664.66 |
| 1594944000000 | 9730.18 |
| 1595203200000 | 9887.73 |
| 1595289600000 | 9957.55 |
| 1595376000000 | 10040.93 |
| 1595462400000 | 10041.78 |
| 1595548800000 | 9897.26 |
| 1595808000000 | 10055.29 |
| 1595894400000 | 9991.46 |
| 1595980800000 | 10012.55 |
| 1596067200000 | 9833.41 |
| 1596153600000 | 9835.39 |
| 1596412800000 | 9990.54 |
| 1596499200000 | 9962.26 |
| 1596585600000 | 10125.37 |
| 1596672000000 | 10049.67 |
| 1596758400000 | 10047.21 |
| 1597017600000 | 10053.78 |
| 1597104000000 | 10224.39 |
| 1597190400000 | 10344.24 |
| 1597276800000 | 10364.98 |
| 1597363200000 | 10191.31 |
| 1597622400000 | 10321.25 |
| 1597708800000 | 10278.66 |
| 1597795200000 | 10336.61 |
| 1597881600000 | 10171.58 |
| 1597968000000 | 10115.11 |
| 1598227200000 | 10275.58 |
| 1598313600000 | 10284.68 |
| 1598400000000 | 10382.07 |
| 1598486400000 | 10323.04 |
| 1598572800000 | 10348.57 |
| 1598832000000 | 10374.63 |
| 1598918400000 | 10341.89 |
| 1599004800000 | 10334.94 |
| 1599091200000 | 10186.62 |
| 1599177600000 | 10068.82 |
| 1599436800000 | 10271.37 |
| 1599523200000 | 10090.3 |
| 1599609600000 | 10331.16 |
| 1599696000000 | 10313.54 |
| 1599782400000 | 10277.68 |
| 1600041600000 | 10298.37 |
| 1600128000000 | 10364.9 |
| 1600214400000 | 10456.88 |
| 1600300800000 | 10430.63 |
| 1600387200000 | 10503.45 |
| 1600646400000 | 10091.61 |
| 1600732800000 | 10128.04 |
| 1600819200000 | 10118.63 |
| 1600905600000 | 9910.75 |
| 1600992000000 | 9939.33 |
| 1601251200000 | 10188.87 |
| 1601337600000 | 10316.74 |
| 1601424000000 | 10288.82 |
| 1601510400000 | 10340.42 |
| 1601596800000 | 10308.99 |
| 1601856000000 | 10515.19 |
| 1601942400000 | 10461.26 |
| 1602028800000 | 10467.52 |
| 1602115200000 | 10503.83 |
| 1602201600000 | 10646.56 |
| 1602460800000 | 10768.52 |
| 1602547200000 | 10668.65 |
| 1602633600000 | 10694.16 |
| 1602720000000 | 10442.27 |
| 1602806400000 | 10564.94 |
| 1603065600000 | 10626.13 |
| 1603152000000 | 10652.73 |
| 1603238400000 | 10558.76 |
| 1603324800000 | 10469.26 |
| 1603411200000 | 10502.15 |
| 1603670400000 | 10271.35 |
| 1603756800000 | 10253.09 |
| 1603843200000 | 9875.22 |
| 1603929600000 | 9780.37 |
| 1604016000000 | 9791.58 |
| 1604275200000 | 9902.48 |
| 1604361600000 | 10142.42 |
| 1604448000000 | 10376.43 |
| 1604534400000 | 10666.08 |
| 1604620800000 | 10679.36 |
| 1604880000000 | 10870.58 |
| 1604966400000 | 10827.92 |
| 1605052800000 | 10878.53 |
| 1605139200000 | 10887.45 |
| 1605225600000 | 10827.06 |
| 1605484800000 | 10948.54 |
| 1605571200000 | 10958.86 |
| 1605657600000 | 11008.72 |
| 1605744000000 | 10931.63 |
| 1605830400000 | 11052.41 |
| 1606089600000 | 10973.82 |
| 1606176000000 | 11051.77 |
| 1606262400000 | 11096.66 |
| 1606348800000 | 11119 |
| 1606435200000 | 11271.43 |
| 1606694400000 | 11171.72 |
| 1606780800000 | 11221.99 |
| 1606867200000 | 11211.1 |
| 1606953600000 | 11238.31 |
| 1607040000000 | 11232.95 |
| 1607299200000 | 11281.35 |
| 1607385600000 | 11314.24 |
| 1607472000000 | 11316.81 |
| 1607558400000 | 11308.33 |
| 1607644800000 | 11236.87 |
| 1607904000000 | 11330.54 |
| 1607990400000 | 11373.84 |
| 1608076800000 | 11467.98 |
| 1608163200000 | 11559.13 |
| 1608249600000 | 11603.42 |
| 1608508800000 | 11391.79 |
| 1608595200000 | 11413.62 |
| 1608681600000 | 11487.32 |
| 1608768000000 | 11503.83 |
| 1608854400000 | 11503.83 |
| 1609113600000 | 11670.7 |
| 1609200000000 | 11789.58 |
| 1609286400000 | 11746.61 |
| 1609372800000 | 11695.48 |
| 1609718400000 | 11827.92 |
| 1609804800000 | 11778.57 |
| 1609891200000 | 11792.58 |
| 1609977600000 | 12006.14 |
| 1610064000000 | 12093.68 |
| 1610323200000 | 11886.11 |
| 1610409600000 | 11918.14 |
| 1610496000000 | 11901.13 |
| 1610582400000 | 11957.8 |
| 1610668800000 | 11783.45 |
| 1610928000000 | 11810.03 |
| 1611014400000 | 11907.29 |
| 1611100800000 | 11985.69 |
| 1611187200000 | 12105.44 |
| 1611273600000 | 12059.92 |
| 1611532800000 | 11990.43 |
| 1611619200000 | 12056.36 |
| 1611705600000 | 11813.74 |
| 1611792000000 | 11821.14 |
| 1611878400000 | 11712.54 |
| 1612137600000 | 11791.03 |
| 1612224000000 | 11874.6 |
| 1612310400000 | 11959.6 |
| 1612396800000 | 11908.4 |
| 1612483200000 | 11905.22 |
| 1612742400000 | 11948.19 |
| 1612828800000 | 11949.13 |
| 1612915200000 | 11923.51 |
| 1613001600000 | 12069.48 |
| 1613088000000 | 12162.47 |
| 1613347200000 | 12290.14 |
| 1613433600000 | 12275.64 |
| 1613520000000 | 12115.13 |
| 1613606400000 | 12049.74 |
| 1613692800000 | 12198.73 |
| 1613952000000 | 12109.59 |
| 1614038400000 | 12000.5 |
| 1614124800000 | 12038.22 |
| 1614211200000 | 12208.21 |
| 1614297600000 | 11853.64 |
| 1614556800000 | 12034.88 |
| 1614643200000 | 12103.16 |
| 1614729600000 | 12042.84 |
| 1614816000000 | 11907.25 |
| 1614902400000 | 11670.19 |
| 1615161600000 | 11854.61 |
| 1615248000000 | 12074.37 |
| 1615334400000 | 12165.17 |
| 1615420800000 | 12377.96 |
| 1615507200000 | 12310.03 |
| 1615766400000 | 12280.9 |
| 1615852800000 | 12377.24 |
| 1615939200000 | 12263.48 |
| 1616025600000 | 12287.45 |
| 1616112000000 | 12228.12 |
| 1616371200000 | 12315.57 |
| 1616457600000 | 12173.53 |
| 1616544000000 | 12144.93 |
| 1616630400000 | 12048.67 |
| 1616716800000 | 12241.15 |
| 1616976000000 | 12182.25 |
| 1617062400000 | 12211.1 |
| 1617148800000 | 12255.59 |
| 1617235200000 | 12308.77 |
| 1617321600000 | 12308.45 |
| 1617580800000 | 12336.6 |
| 1617667200000 | 12479.24 |
| 1617753600000 | 12528.29 |
| 1617840000000 | 12648.51 |
| 1617926400000 | 12727.15 |
| 1618185600000 | 12620.85 |
| 1618272000000 | 12747.92 |
| 1618358400000 | 12760.94 |
| 1618444800000 | 12863.22 |
| 1618531200000 | 13051.16 |
| 1618790400000 | 13016.81 |
| 1618876800000 | 12791.51 |
| 1618963200000 | 12882.99 |
| 1619049600000 | 12993.35 |
| 1619136000000 | 13037.84 |
| 1619395200000 | 13114.35 |
| 1619481600000 | 13180.71 |
| 1619568000000 | 13114.69 |
| 1619654400000 | 13084.55 |
| 1619740800000 | 12882.04 |
| 1620000000000 | 13017.95 |
| 1620086400000 | 12727.89 |
| 1620172800000 | 12966.25 |
| 1620259200000 | 12963.83 |
| 1620345600000 | 13258.51 |
| 1620604800000 | 13261.26 |
| 1620691200000 | 12954.01 |
| 1620777600000 | 12896.13 |
| 1620864000000 | 12885.8 |
| 1620950400000 | 13096.01 |
| 1621209600000 | 13113.55 |
| 1621296000000 | 13302.61 |
| 1621382400000 | 13038.32 |
| 1621468800000 | 13259.23 |
| 1621555200000 | 13320.68 |
| 1621814400000 | 13352.62 |
| 1621900800000 | 13409.67 |
| 1621987200000 | 13295.89 |
| 1622073600000 | 13334.39 |
| 1622160000000 | 13406.81 |
| 1622419200000 | 13379.4 |
| 1622505600000 | 13566.94 |
| 1622592000000 | 13526.24 |
| 1622678400000 | 13466 |
| 1622764800000 | 13565.67 |
| 1623024000000 | 13609.5 |
| 1623110400000 | 13635.26 |
| 1623196800000 | 13659.64 |
| 1623283200000 | 13644.93 |
| 1623369600000 | 13608.28 |
| 1623628800000 | 13677.75 |
| 1623715200000 | 13658.55 |
| 1623801600000 | 13664.92 |
| 1623888000000 | 13351.2 |
| 1623974400000 | 13067.07 |
| 1624233600000 | 13252.14 |
| 1624320000000 | 13289.94 |
| 1624406400000 | 13249.18 |
| 1624492800000 | 13387.8 |
| 1624579200000 | 13411.59 |
| 1624838400000 | 13335.43 |
| 1624924800000 | 13419.99 |
| 1625011200000 | 13273.16 |
| 1625097600000 | 13379.36 |
| 1625184000000 | 13432.75 |
| 1625443200000 | 13507.15 |
| 1625529600000 | 13466.55 |
| 1625616000000 | 13569.97 |
| 1625702400000 | 13457.44 |
| 1625788800000 | 13586 |
| 1626048000000 | 13733.39 |
| 1626134400000 | 13705.48 |
| 1626220800000 | 13720.03 |
| 1626307200000 | 13597.03 |
| 1626393600000 | 13549.88 |
| 1626652800000 | 13294.89 |
| 1626739200000 | 13326.07 |
| 1626825600000 | 13568.78 |
| 1626912000000 | 13741.6 |
| 1626998400000 | 13815.49 |
| 1627257600000 | 13884.02 |
| 1627344000000 | 13823.15 |
| 1627430400000 | 13854.46 |
| 1627516800000 | 14004.57 |
| 1627603200000 | 13922.5 |
| 1627862400000 | 14036.26 |
| 1627948800000 | 14013 |
| 1628035200000 | 14183.23 |
| 1628121600000 | 14245.39 |
| 1628208000000 | 14044.42 |
| 1628467200000 | 14029.56 |
| 1628553600000 | 14048.11 |
| 1628640000000 | 14112.61 |
| 1628726400000 | 14122.97 |
| 1628812800000 | 14238.16 |
| 1629072000000 | 14110.14 |
| 1629158400000 | 14077.3 |
| 1629244800000 | 14090.71 |
| 1629331200000 | 13819.92 |
| 1629417600000 | 13929.52 |
| 1629676800000 | 14137.15 |
| 1629763200000 | 14127.15 |
| 1629849600000 | 14100.4 |
| 1629936000000 | 14097.58 |
| 1630022400000 | 14190.86 |
| 1630281600000 | 14256.93 |
| 1630368000000 | 14080.61 |
| 1630454400000 | 14199.79 |
| 1630540800000 | 14395.72 |
| 1630627200000 | 14326.66 |
| 1630886400000 | 14412.67 |
| 1630972800000 | 14327.57 |
| 1631059200000 | 14089.4 |
| 1631145600000 | 14095.53 |
| 1631232000000 | 14063.89 |
| 1631491200000 | 14013.39 |
| 1631577600000 | 14038.96 |
| 1631664000000 | 13982.82 |
| 1631750400000 | 13989.01 |
| 1631836800000 | 13789.98 |
| 1632096000000 | 13451.16 |
| 1632182400000 | 13560.53 |
| 1632268800000 | 13710.13 |
| 1632355200000 | 13955.72 |
| 1632441600000 | 13728.51 |
| 1632700800000 | 13593.59 |
| 1632787200000 | 13221.94 |
| 1632873600000 | 13191.4 |
| 1632960000000 | 13246.48 |
| 1633046400000 | 13193.09 |
| 1633305600000 | 13144.09 |
| 1633392000000 | 13267.13 |
| 1633478400000 | 13030.92 |
| 1633564800000 | 13256.88 |
| 1633651200000 | 13213.92 |
| 1633910400000 | 13169.73 |
| 1633996800000 | 13232.49 |
| 1634083200000 | 13484.24 |
| 1634169600000 | 13657.4 |
| 1634256000000 | 13815.5 |
| 1634515200000 | 13779.87 |
| 1634601600000 | 13940.68 |
| 1634688000000 | 14012.95 |
| 1634774400000 | 14053.81 |
| 1634860800000 | 14214.54 |
| 1635120000000 | 14130.25 |
| 1635206400000 | 14173.97 |
| 1635292800000 | 14105.64 |
| 1635379200000 | 14203.64 |
| 1635465600000 | 14020.06 |
| 1635724800000 | 14169.08 |
| 1635811200000 | 14146.4 |
| 1635897600000 | 14244.08 |
| 1635984000000 | 14314.13 |
| 1636070400000 | 14266.81 |
| 1636329600000 | 14371.94 |
| 1636416000000 | 14324.89 |
| 1636502400000 | 14176.4 |
| 1636588800000 | 14235.96 |
| 1636675200000 | 14288.48 |
| 1636934400000 | 14283.54 |
| 1637020800000 | 14226.67 |
| 1637107200000 | 14213.86 |
| 1637193600000 | 14124.93 |
| 1637280000000 | 14080.3 |
| 1637539200000 | 13938.42 |
| 1637625600000 | 13614.12 |
| 1637712000000 | 13490.82 |
| 1637798400000 | 13621.36 |
| 1637884800000 | 13249.16 |
| 1638144000000 | 13377.14 |
| 1638230400000 | 13228.72 |
| 1638316800000 | 13514.23 |
| 1638403200000 | 13307.88 |
| 1638489600000 | 13061.84 |
| 1638748800000 | 13172.83 |
| 1638835200000 | 13562.68 |
| 1638921600000 | 13696.34 |
| 1639008000000 | 13639.92 |
| 1639094400000 | 13606.68 |
| 1639353600000 | 13519.46 |
| 1639440000000 | 13268.43 |
| 1639526400000 | 13353.08 |
| 1639612800000 | 13615 |
| 1639699200000 | 13484.41 |
| 1639958400000 | 13154.96 |
| 1640044800000 | 13358.42 |
| 1640131200000 | 13593.23 |
| 1640217600000 | 13732.01 |
| 1640304000000 | 13742.08 |
| 1640563200000 | 13876.1 |
| 1640649600000 | 13971.64 |
| 1640736000000 | 13986.68 |
| 1640822400000 | 14002.09 |
| 1640908800000 | 14014.51 |
| 1641168000000 | 13941.85 |
| 1641254400000 | 13975.89 |
| 1641340800000 | 13971.86 |
| 1641427200000 | 13746.52 |
| 1641513600000 | 13603.58 |
| 1641772800000 | 13255.57 |
| 1641859200000 | 13404.97 |
| 1641945600000 | 13681.9 |
| 1642032000000 | 13689.44 |
| 1642118400000 | 13342.05 |
| 1642377600000 | 13363.16 |
| 1642464000000 | 13075.55 |
| 1642550400000 | 13115.58 |
| 1642636800000 | 13220.26 |
| 1642723200000 | 12862.67 |
| 1642982400000 | 12258.13 |
| 1643068800000 | 12320 |
| 1643155200000 | 12577.62 |
| 1643241600000 | 12441.36 |
| 1643328000000 | 12314.42 |
| 1643587200000 | 12624.01 |
| 1643673600000 | 12832.08 |
| 1643760000000 | 13065.07 |
| 1643846400000 | 12927.28 |
| 1643932800000 | 12678.42 |
| 1644192000000 | 12850.04 |
| 1644278400000 | 12688.55 |
| 1644364800000 | 13041.11 |
| 1644451200000 | 12921.11 |
| 1644537600000 | 12731.5 |
| 1644796800000 | 12318.68 |
| 1644883200000 | 12628.68 |
| 1644969600000 | 12601.3 |
| 1645056000000 | 12407.23 |
| 1645142400000 | 12181.94 |
| 1645401600000 | 11963.35 |
| 1645488000000 | 12037.88 |
| 1645574400000 | 11925.57 |
| 1645660800000 | 11440.51 |
| 1645747200000 | 11994.98 |
| 1646006400000 | 12095.27 |
| 1646092800000 | 11800.02 |
| 1646179200000 | 11700.71 |
| 1646265600000 | 11495.09 |
| 1646352000000 | 11091.89 |
| 1646611200000 | 10988.44 |
| 1646697600000 | 10999.41 |
| 1646784000000 | 11526.7 |
| 1646870400000 | 11491.05 |
| 1646956800000 | 11577.46 |
| 1647216000000 | 11823.42 |
| 1647302400000 | 11687.95 |
| 1647388800000 | 12232.94 |
| 1647475200000 | 12452.65 |
| 1647561600000 | 12514.54 |
| 1647820800000 | 12563.42 |
| 1647907200000 | 12535.79 |
| 1647993600000 | 12383.98 |
| 1648080000000 | 12277.74 |
| 1648166400000 | 12182.44 |
| 1648425600000 | 12225.61 |
| 1648512000000 | 12629.31 |
| 1648598400000 | 12740.73 |
| 1648684800000 | 12542.78 |
| 1648771200000 | 12602.02 |
| 1649030400000 | 12614.65 |
| 1649116800000 | 12659.19 |
| 1649203200000 | 12436.7 |
| 1649289600000 | 12505.06 |
| 1649376000000 | 12607.47 |
| 1649635200000 | 12414.25 |
| 1649721600000 | 12372.31 |
| 1649808000000 | 12347.17 |
| 1649894400000 | 12296.65 |
| 1649980800000 | 12296.65 |
| 1650240000000 | 12280.72 |
| 1650326400000 | 12286.94 |
| 1650412800000 | 12494.5 |
| 1650499200000 | 12440.96 |
| 1650585600000 | 12152.82 |
| 1650844800000 | 11771.22 |
| 1650931200000 | 11535.97 |
| 1651017600000 | 11583.71 |
| 1651104000000 | 11533.1 |
| 1651190400000 | 11759.61 |
| 1651449600000 | 11454.91 |
| 1651536000000 | 11529.6 |
| 1651622400000 | 11440.68 |
| 1651708800000 | 11311.14 |
| 1651795200000 | 11131.06 |
| 1652054400000 | 10588.39 |
| 1652140800000 | 10711.17 |
| 1652227200000 | 10883.47 |
| 1652313600000 | 10715.99 |
| 1652400000000 | 10899.4 |
| 1652659200000 | 10905.25 |
| 1652745600000 | 11188.49 |
| 1652832000000 | 11075.86 |
| 1652918400000 | 11038.07 |
| 1653004800000 | 11140.13 |
| 1653264000000 | 11339.29 |
| 1653350400000 | 11308.08 |
| 1653436800000 | 11212.38 |
| 1653523200000 | 11239.17 |
| 1653609600000 | 11504.96 |
| 1653868800000 | 11795.75 |
| 1653955200000 | 11603.76 |
| 1654041600000 | 11471.19 |
| 1654128000000 | 11638.09 |
| 1654214400000 | 11640.67 |
| 1654473600000 | 11674.66 |
| 1654560000000 | 11710.43 |
| 1654646400000 | 11705.39 |
| 1654732800000 | 11405.11 |
| 1654819200000 | 11005.07 |
| 1655078400000 | 10588.75 |
| 1655164800000 | 10455.84 |
| 1655251200000 | 10546.71 |
| 1655337600000 | 10269.6 |
| 1655424000000 | 10270.85 |
| 1655683200000 | 10523.18 |
| 1655769600000 | 10589.75 |
| 1655856000000 | 10484.82 |
| 1655942400000 | 10247.69 |
| 1656028800000 | 10387.49 |
| 1656288000000 | 10724.26 |
| 1656374400000 | 10599.36 |
| 1656460800000 | 10491.35 |
| 1656547200000 | 10290.84 |
| 1656633600000 | 10265.68 |
| 1656892800000 | 10364.88 |
| 1656979200000 | 10065.22 |
| 1657065600000 | 10211.87 |
| 1657152000000 | 10399.25 |
| 1657238400000 | 10441.31 |
| 1657497600000 | 10285.09 |
| 1657584000000 | 10372.33 |
| 1657670400000 | 10310.66 |
| 1657756800000 | 10043.08 |
| 1657843200000 | 10260.91 |
| 1658102400000 | 10583.3 |
| 1658188800000 | 10760.9 |
| 1658275200000 | 10729.79 |
| 1658361600000 | 10805.08 |
| 1658448000000 | 10903.31 |
| 1658707200000 | 10849.94 |
| 1658793600000 | 10746.11 |
| 1658880000000 | 10732.53 |
| 1658966400000 | 10995.97 |
| 1659052800000 | 11261.06 |
| 1659312000000 | 11278.24 |
| 1659398400000 | 11093.75 |
| 1659484800000 | 10934.2 |
| 1659571200000 | 11110.54 |
| 1659657600000 | 10889.74 |
| 1659916800000 | 11013.96 |
| 1660003200000 | 10928.51 |
| 1660089600000 | 11300.78 |
| 1660176000000 | 11359.87 |
| 1660262400000 | 11135.11 |
| 1660521600000 | 11060.89 |
| 1660608000000 | 11091.43 |
| 1660694400000 | 10953.23 |
| 1660780800000 | 10948.29 |
| 1660867200000 | 10792.77 |
| 1661126400000 | 10613.41 |
| 1661212800000 | 10635.03 |
| 1661299200000 | 10712.97 |
| 1661385600000 | 10762.56 |
| 1661472000000 | 10610.81 |
| 1661731200000 | 10410.61 |
| 1661817600000 | 10381.76 |
| 1661904000000 | 10392.56 |
| 1661990400000 | 9989.15 |
| 1662076800000 | 10282.61 |
| 1662336000000 | 10122.3 |
| 1662422400000 | 10061 |
| 1662508800000 | 10044.29 |
| 1662595200000 | 10132.26 |
| 1662681600000 | 10411.86 |
| 1662940800000 | 10682.66 |
| 1663027200000 | 10349.72 |
| 1663113600000 | 10209.15 |
| 1663200000000 | 10099.53 |
| 1663286400000 | 9906.19 |
| 1663545600000 | 9811.54 |
| 1663632000000 | 9625.69 |
| 1663718400000 | 9633.67 |
| 1663804800000 | 9363.51 |
| 1663891200000 | 9106.76 |
| 1664150400000 | 9031.56 |
| 1664236800000 | 9055.32 |
| 1664323200000 | 9090.57 |
| 1664409600000 | 8998.19 |
| 1664496000000 | 9190.65 |
| 1664755200000 | 9365.8 |
| 1664841600000 | 9767.15 |
| 1664928000000 | 9552.08 |
| 1665014400000 | 9525.51 |
| 1665100800000 | 9284.52 |
| 1665360000000 | 9171.04 |
| 1665446400000 | 9147.36 |
| 1665532800000 | 9145.44 |
| 1665619200000 | 9177.92 |
| 1665705600000 | 9330.73 |
| 1665964800000 | 9555.28 |
| 1666051200000 | 9731.76 |
| 1666137600000 | 9548.9 |
| 1666224000000 | 9534.3 |
| 1666310400000 | 9390.14 |
| 1666569600000 | 9634.9 |
| 1666656000000 | 9916.39 |
| 1666742400000 | 10074.55 |
| 1666828800000 | 10034.26 |
| 1666915200000 | 9990.69 |
| 1667174400000 | 9935.45 |
| 1667260800000 | 9966.48 |
| 1667347200000 | 10045.67 |
| 1667433600000 | 9833.27 |
| 1667520000000 | 10126.42 |
| 1667779200000 | 10321.79 |
| 1667865600000 | 10515.56 |
| 1667952000000 | 10401.66 |
| 1668038400000 | 10875.27 |
| 1668124800000 | 11041.11 |
| 1668384000000 | 11017.58 |
| 1668470400000 | 11007.4 |
| 1668556800000 | 10905.25 |
| 1668643200000 | 10696.57 |
| 1668729600000 | 10814.7 |
| 1668988800000 | 10672.67 |
| 1669075200000 | 10834.01 |
| 1669161600000 | 11076.26 |
| 1669248000000 | 11181.07 |
| 1669334400000 | 11198.86 |
| 1669593600000 | 11071.75 |
| 1669680000000 | 11070.7099 |
| 1669766400000 | 11053.03 |
| 1669852800000 | 11445.6 |
| 1669939200000 | 11418.5 |
| 1670198400000 | 11495.98 |
| 1670284800000 | 11341.39 |
| 1670371200000 | 11238.2 |
| 1670457600000 | 11287.92 |
| 1670544000000 | 11460.68 |
| 1670803200000 | 11369.25 |
| 1670889600000 | 11701.35 |
| 1670976000000 | 11723.1299 |
| 1671062400000 | 11416.83 |
| 1671148800000 | 11175.16 |
| 1671408000000 | 11142.28 |
| 1671494400000 | 11163.4 |
| 1671580800000 | 11282.23 |
| 1671667200000 | 11193.02 |
| 1671753600000 | 11219.51 |
| 1672012800000 | 11219.51 |
| 1672099200000 | 11321.28 |
| 1672185600000 | 11230.17 |
| 1672272000000 | 11366.52 |
| 1672358400000 | 11257.4599 |
| 1672617600000 | 11415.52 |
| 1672704000000 | 11343.29 |
| 1672790400000 | 11391.73 |
| 1672876800000 | 11280.49 |
| 1672963200000 | 11443.89 |
| 1673222400000 | 11784.17 |
| 1673308800000 | 11613.89 |
| 1673395200000 | 11630.25 |
| 1673481600000 | 11769.83 |
| 1673568000000 | 11819.75 |
| 1673827200000 | 11899.2 |
| 1673913600000 | 11873.8 |
| 1674000000000 | 11992.07 |
| 1674086400000 | 11693.15 |
| 1674172800000 | 11845.05 |
| 1674432000000 | 12019.03 |
| 1674518400000 | 11974.9599 |
| 1674604800000 | 11844.48 |
| 1674691200000 | 11785.76 |
| 1674777600000 | 11837.48 |
| 1675036800000 | 11841.79 |
| 1675123200000 | 11711.25 |
| 1675209600000 | 11844.2 |
| 1675296000000 | 12113.4 |
| 1675382400000 | 12065.82 |
| 1675641600000 | 11801.48 |
| 1675728000000 | 11784.61 |
| 1675814400000 | 11875.22 |
| 1675900800000 | 12060.7099 |
| 1675987200000 | 11802.64 |
| 1676246400000 | 12013.9599 |
| 1676332800000 | 12007.43 |
| 1676419200000 | 11982.22 |
| 1676505600000 | 11949.67 |
| 1676592000000 | 11903.51 |
| 1676851200000 | 12000.17 |
| 1676937600000 | 11980.1 |
| 1677024000000 | 11865.67 |
| 1677110400000 | 11882.08 |
| 1677196800000 | 11712.68 |
| 1677456000000 | 11935.37 |
| 1677542400000 | 11898.3799 |
| 1677628800000 | 11902.4599 |
| 1677715200000 | 11848.1299 |
| 1677801600000 | 11972.98 |
| 1678060800000 | 12048.33 |
| 1678147200000 | 11793.19 |
| 1678233600000 | 11720.99 |
| 1678320000000 | 11710.8799 |
| 1678406400000 | 11597.81 |
| 1678665600000 | 11435.28 |
| 1678752000000 | 11643.59 |
| 1678838400000 | 11114.5 |
| 1678924800000 | 11265.98 |
| 1679011200000 | 11160.52 |
| 1679270400000 | 11400.27 |
| 1679356800000 | 11620.4599 |
| 1679443200000 | 11650.09 |
| 1679529600000 | 11772.75 |
| 1679616000000 | 11461.1299 |
| 1679875200000 | 11628.4 |
| 1679961600000 | 11659.11 |
| 1680048000000 | 11785.83 |
| 1680134400000 | 12054.77 |
| 1680220800000 | 12108.4 |
| 1680480000000 | 12090.82 |
| 1680566400000 | 12208.85 |
| 1680652800000 | 11969.04 |
| 1680739200000 | 11989.76 |
| 1680825600000 | 11989.76 |
| 1681084800000 | 11872.65 |
| 1681171200000 | 12088.28 |
| 1681257600000 | 12245.33 |
| 1681344000000 | 12410.31 |
| 1681430400000 | 12539.31 |
| 1681689600000 | 12502.79 |
| 1681776000000 | 12544.81 |
| 1681862400000 | 12394.12 |
| 1681948800000 | 12367.94 |
| 1682035200000 | 12442.01 |
| 1682294400000 | 12532.16 |
| 1682380800000 | 12399.1 |
| 1682467200000 | 12303.48 |
| 1682553600000 | 12395.6299 |
| 1682640000000 | 12483.89 |
| 1682899200000 | 12446.1 |
| 1682985600000 | 12283.82 |
| 1683072000000 | 12368.54 |
| 1683158400000 | 12231.24 |
| 1683244800000 | 12378.26 |
| 1683504000000 | 12546.18 |
| 1683590400000 | 12370.2 |
| 1683676800000 | 12354.78 |
| 1683763200000 | 12325.3 |
| 1683849600000 | 12343.1 |
| 1684108800000 | 12388.51 |
| 1684195200000 | 12237.49 |
| 1684281600000 | 12165.93 |
| 1684368000000 | 12074.52 |
| 1684454400000 | 12221.59 |
| 1684713600000 | 12283.9599 |
| 1684800000000 | 12111.47 |
| 1684886400000 | 11835.34 |
| 1684972800000 | 11729.78 |
| 1685059200000 | 11863.36 |
| 1685318400000 | 11814.1 |
| 1685404800000 | 11735.41 |
| 1685491200000 | 11604.64 |
| 1685577600000 | 11681.6299 |
| 1685664000000 | 11872.44 |
| 1685923200000 | 11814 |
| 1686009600000 | 11883.32 |
| 1686096000000 | 11880.53 |
| 1686182400000 | 11960.36 |
| 1686268800000 | 11942.17 |
| 1686528000000 | 11919.09 |
| 1686614400000 | 12099.26 |
| 1686700800000 | 12152.37 |
| 1686787200000 | 12203.6299 |
| 1686873600000 | 12240.27 |
| 1687132800000 | 11998.87 |
| 1687219200000 | 11886.45 |
| 1687305600000 | 11898.3799 |
| 1687392000000 | 11790.66 |
| 1687478400000 | 11674.54 |
| 1687737600000 | 11706.83 |
| 1687824000000 | 11655.9599 |
| 1687910400000 | 11709.11 |
| 1687996800000 | 11728.82 |
| 1688083200000 | 11924.6299 |
| 1688342400000 | 11876.4599 |
| 1688428800000 | 11929.58 |
| 1688515200000 | 11825.84 |
| 1688601600000 | 11571.83 |
| 1688688000000 | 11705 |
| 1688947200000 | 11699.56 |
| 1689033600000 | 11781.91 |
| 1689120000000 | 12115.62 |
| 1689206400000 | 12307.89 |
| 1689292800000 | 12276.11 |
| 1689552000000 | 12231.2099 |
| 1689638400000 | 12342.93 |
| 1689724800000 | 12270.99 |
| 1689811200000 | 12293.9599 |
| 1689897600000 | 12254.58 |
| 1690156800000 | 12266.82 |
| 1690243200000 | 12307.86 |
| 1690329600000 | 12126.43 |
| 1690416000000 | 12120.23 |
| 1690502400000 | 12078.44 |
| 1690761600000 | 12169.59 |
| 1690848000000 | 12058.6299 |
| 1690934400000 | 11805.62 |
| 1691020800000 | 11726.16 |
| 1691107200000 | 11885.86 |
| 1691366400000 | 11905.82 |
| 1691452800000 | 12135.93 |
| 1691539200000 | 12245.66 |
| 1691625600000 | 12324.54 |
| 1691712000000 | 12081.26 |
| 1691971200000 | 12001.04 |
| 1692057600000 | 11958.28 |
| 1692144000000 | 11951.74 |
| 1692230400000 | 11861.15 |
| 1692316800000 | 11711.82 |
| 1692576000000 | 11727.82 |
| 1692662400000 | 11795.23 |
| 1692748800000 | 11864.12 |
| 1692835200000 | 11789.03 |
| 1692921600000 | 11673.39 |
| 1693180800000 | 11882.35 |
| 1693267200000 | 11999.02 |
| 1693353600000 | 12070.2 |
| 1693440000000 | 11915.24 |
| 1693526400000 | 11939.23 |
| 1693785600000 | 11968.2 |
| 1693872000000 | 11899.76 |
| 1693958400000 | 11903.04 |
| 1694044800000 | 11868.93 |
| 1694131200000 | 11881.18 |
| 1694390400000 | 11989.24 |
| 1694476800000 | 11871.8 |
| 1694563200000 | 11825.26 |
| 1694649600000 | 11967.03 |
| 1694736000000 | 11899.98 |
| 1694995200000 | 11786.4 |
| 1695081600000 | 11782.82 |
| 1695168000000 | 11993.53 |
| 1695254400000 | 11709.24 |
| 1695340800000 | 11708.7 |
| 1695600000000 | 11588.64 |
| 1695686400000 | 11580.33 |
| 1695772800000 | 11530.22 |
| 1695859200000 | 11634.55 |
| 1695945600000 | 11731.1 |
| STOXX Developed Nordic | STOXX Developed World | |
|---|---|---|
| 2016 | -2.9210234505447 | 7.307345836895 |
| 2017 | 25.509843301253 | 22.435062761686 |
| 2018 | -11.89724761736 | -8.8476301757095 |
| 2019 | 20.886681016256 | 27.516179889752 |
| 2020 | 26.520350029712 | 15.956711713867 |
| 2021 | 19.745408953077 | 21.091601814836 |
| 2022 | -19.672824808003 | -18.537766408706 |
| 2023 | 0.89564975564345 | 9.4425890336148 |
Methodology
The STOXX Developed Nordic Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Nordic covering approximately 85% of investable market capitalization. STOXX Developed Nordic 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 |
|---|---|---|---|---|
| Net Return EUR | CH1213335461 | SWNORR | .SWNORR | |
| Gross Return EUR | CH1213335479 | SWNORGR | .SWNORGR | |
| Price EUR | CH1213335487 | SWNORP | .SWNORP | |
| Net Return USD | CH1213335438 | SWNORV | SWNORV INDEX | .SWNORV |
| Gross Return USD | CH1213335446 | SWNORGV | .SWNORGV | |
| Price USD | CH1213335453 | SWNORL | .SWNORL |
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 | 24.723% |
| NORDEA BANK | Banks | Finland | 2.987% |
| INVESTOR B | Financial Services | Sweden | 2.655% |
| ATLAS COPCO A | Industrial Goods and Services | Sweden | 2.650% |
| EQUINOR | Energy | Norway | 2.645% |
| VOLVO B | Industrial Goods and Services | Sweden | 2.501% |
| DSV | Industrial Goods and Services | Denmark | 2.138% |
| VESTAS WIND SYSTEMS | Energy | Denmark | 1.734% |
| ASSA ABLOY | Construction and Materials | Sweden | 1.678% |
| GENMAB | Health Care | Denmark | 1.483% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.