Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Sweden
- 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 Sweden Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Sweden covering approximately 85% of investable market capitalization. STOXX Sweden 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 Sweden | 972.1 | 744.9 | 10.5 | 5.7 | 60.2 | 0.1 | 8.1 | 0.0 | 3.8 |
| STOXX Developed World | 91,559.1 | 83,505.2 | 53.6 | 16.3 | 4,940.8 | 0.1 | 5.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 34.2 |
|---|---|
| Financial Services | 17.8 |
| Banks | 11.3 |
| Construction and Materials | 7.9 |
| Telecommunications | 6.4 |
| Basic Resources | 5.3 |
| Technology | 4.5 |
| Healthcare | 3.0 |
| Real Estate | 2.8 |
| Personal Care, Drug and Grocery Stores | 2.6 |
Country weighting
| Sweden | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sweden | 3.1 | 27.8 | 21.4 | 70.6 | 56.9 | N/A | N/A | 21.4 | 19.4 | 9.4 |
| STOXX Developed World | 1.9 | 20.1 | 22.2 | 80.4 | 104.2 | N/A | N/A | 22.2 | 21.7 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sweden | N/A | N/A | 23.2 | 23.2 | 24.9 | N/A | N/A | 0.6 | 0.6 | 0.3 |
| STOXX Developed World | N/A | N/A | 14.9 | 13.2 | 14.4 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sweden | 0.5 | 0.4 | 0.4 | 0.6 | 0.6 | 13.2 | 22.1 | 21.8 | 19.4 | 19.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sweden | 0.7 | 0.7 | 0.6 | 1.0 | 1.0 | 1.0 | 0.3 | -0.1 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Sweden
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 Sweden | 18.7 | 16.8 | 15.7 | 16.8 | 2.3 | 2.1 | 1.8 | 25.5 |
| STOXX Developed World | 27.3 | 22.2 | 25.1 | 22.0 | 3.8 | 1.5 | 2.7 | 2.6 |
Performance and annual returns
| STOXX Sweden | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1025.92 |
| 1001462400000 | 990.65 |
| 1001548800000 | 992.15 |
| 1001635200000 | 1025.5 |
| 1001894400000 | 1010.9 |
| 1001980800000 | 1013.09 |
| 1002067200000 | 1036.6 |
| 1002153600000 | 1066.12 |
| 1002240000000 | 1071.86 |
| 1002499200000 | 1082.4 |
| 1002585600000 | 1061.73 |
| 1002672000000 | 1095.59 |
| 1002758400000 | 1150.58 |
| 1002844800000 | 1134.48 |
| 1003104000000 | 1124.79 |
| 1003190400000 | 1129.56 |
| 1003276800000 | 1181.47 |
| 1003363200000 | 1138.61 |
| 1003449600000 | 1105.3 |
| 1003708800000 | 1087.09 |
| 1003795200000 | 1131.02 |
| 1003881600000 | 1143.89 |
| 1003968000000 | 1126.91 |
| 1004054400000 | 1173.74 |
| 1004313600000 | 1143.59 |
| 1004400000000 | 1095.83 |
| 1004486400000 | 1102.62 |
| 1004572800000 | 1116.35 |
| 1004659200000 | 1123.27 |
| 1004918400000 | 1162.33 |
| 1005004800000 | 1175.12 |
| 1005091200000 | 1192.51 |
| 1005177600000 | 1223.12 |
| 1005264000000 | 1204.29 |
| 1005523200000 | 1178.99 |
| 1005609600000 | 1228.02 |
| 1005696000000 | 1245.25 |
| 1005782400000 | 1267.48 |
| 1005868800000 | 1284.71 |
| 1006128000000 | 1287.34 |
| 1006214400000 | 1252.5 |
| 1006300800000 | 1243.88 |
| 1006387200000 | 1285.26 |
| 1006473600000 | 1289.26 |
| 1006732800000 | 1314.53 |
| 1006819200000 | 1302.53 |
| 1006905600000 | 1276.69 |
| 1006992000000 | 1266.63 |
| 1007078400000 | 1287.98 |
| 1007337600000 | 1274.94 |
| 1007424000000 | 1312.55 |
| 1007510400000 | 1387.94 |
| 1007596800000 | 1393.62 |
| 1007683200000 | 1381.75 |
| 1007942400000 | 1355.31 |
| 1008028800000 | 1362.31 |
| 1008115200000 | 1343.96 |
| 1008201600000 | 1303.03 |
| 1008288000000 | 1282.38 |
| 1008547200000 | 1310.99 |
| 1008633600000 | 1312.72 |
| 1008720000000 | 1282.26 |
| 1008806400000 | 1249.23 |
| 1008892800000 | 1261.06 |
| 1009152000000 | 1242.05 |
| 1009238400000 | 1243.09 |
| 1009324800000 | 1245.27 |
| 1009411200000 | 1281.55 |
| 1009497600000 | 1321.03 |
| 1009756800000 | 1325.91 |
| 1009929600000 | 1333.13 |
| 1010016000000 | 1392.78 |
| 1010102400000 | 1396.12 |
| 1010361600000 | 1388.94 |
| 1010448000000 | 1341.3 |
| 1010534400000 | 1335.17 |
| 1010620800000 | 1324.51 |
| 1010707200000 | 1340.56 |
| 1010966400000 | 1279.8 |
| 1011052800000 | 1259.17 |
| 1011139200000 | 1223.93 |
| 1011225600000 | 1245.6 |
| 1011312000000 | 1239.39 |
| 1011571200000 | 1224.45 |
| 1011657600000 | 1221.11 |
| 1011744000000 | 1215.03 |
| 1011830400000 | 1233.68 |
| 1011916800000 | 1197.74 |
| 1012176000000 | 1180.82 |
| 1012262400000 | 1158.68 |
| 1012348800000 | 1137.84 |
| 1012435200000 | 1183.92 |
| 1012521600000 | 1184.43 |
| 1012780800000 | 1188.06 |
| 1012867200000 | 1173.1 |
| 1012953600000 | 1164.43 |
| 1013040000000 | 1168.55 |
| 1013126400000 | 1172.44 |
| 1013385600000 | 1200.66 |
| 1013472000000 | 1199.92 |
| 1013558400000 | 1192.48 |
| 1013644800000 | 1193.28 |
| 1013731200000 | 1174.05 |
| 1013990400000 | 1153.49 |
| 1014076800000 | 1143.38 |
| 1014163200000 | 1138.02 |
| 1014249600000 | 1161.43 |
| 1014336000000 | 1154.94 |
| 1014595200000 | 1173.56 |
| 1014681600000 | 1175.64 |
| 1014768000000 | 1209.7 |
| 1014854400000 | 1214.45 |
| 1014940800000 | 1221.4 |
| 1015200000000 | 1291.37 |
| 1015286400000 | 1289.78 |
| 1015372800000 | 1285.04 |
| 1015459200000 | 1311.87 |
| 1015545600000 | 1310.5 |
| 1015804800000 | 1297.12 |
| 1015891200000 | 1270.34 |
| 1015977600000 | 1264.21 |
| 1016064000000 | 1258.11 |
| 1016150400000 | 1258.74 |
| 1016409600000 | 1263.72 |
| 1016496000000 | 1263.41 |
| 1016582400000 | 1255.28 |
| 1016668800000 | 1256.49 |
| 1016755200000 | 1284.06 |
| 1017014400000 | 1263.47 |
| 1017100800000 | 1251.43 |
| 1017187200000 | 1243.33 |
| 1017273600000 | 1248.07 |
| 1017360000000 | 1249.22 |
| 1017619200000 | 1264.17 |
| 1017705600000 | 1250.52 |
| 1017792000000 | 1231.54 |
| 1017878400000 | 1225.66 |
| 1017964800000 | 1237.44 |
| 1018224000000 | 1204.73 |
| 1018310400000 | 1201.66 |
| 1018396800000 | 1207.52 |
| 1018483200000 | 1187.11 |
| 1018569600000 | 1195.44 |
| 1018828800000 | 1203.18 |
| 1018915200000 | 1235.58 |
| 1019001600000 | 1258.37 |
| 1019088000000 | 1223.36 |
| 1019174400000 | 1211.54 |
| 1019433600000 | 1125.23 |
| 1019520000000 | 1117.19 |
| 1019606400000 | 1078.5 |
| 1019692800000 | 1084.69 |
| 1019779200000 | 1118.95 |
| 1020038400000 | 1111.4 |
| 1020124800000 | 1118.99 |
| 1020211200000 | 1123.32 |
| 1020297600000 | 1121.31 |
| 1020384000000 | 1105.44 |
| 1020643200000 | 1099.34 |
| 1020729600000 | 1098.61 |
| 1020816000000 | 1122.98 |
| 1020902400000 | 1127.15 |
| 1020988800000 | 1108.54 |
| 1021248000000 | 1112.11 |
| 1021334400000 | 1125.9 |
| 1021420800000 | 1143.94 |
| 1021507200000 | 1130.64 |
| 1021593600000 | 1156.85 |
| 1021852800000 | 1158.76 |
| 1021939200000 | 1141.34 |
| 1022025600000 | 1126.61 |
| 1022112000000 | 1128.43 |
| 1022198400000 | 1129.4 |
| 1022457600000 | 1124.55 |
| 1022544000000 | 1124.28 |
| 1022630400000 | 1115.14 |
| 1022716800000 | 1094.66 |
| 1022803200000 | 1094.71 |
| 1023062400000 | 1101.87 |
| 1023148800000 | 1081.2 |
| 1023235200000 | 1088.93 |
| 1023321600000 | 1078.86 |
| 1023408000000 | 1048.38 |
| 1023667200000 | 1059.29 |
| 1023753600000 | 1055.72 |
| 1023840000000 | 1026.52 |
| 1023926400000 | 1035.29 |
| 1024012800000 | 1019.88 |
| 1024272000000 | 1039.48 |
| 1024358400000 | 1053.99 |
| 1024444800000 | 1037.09 |
| 1024531200000 | 998.83 |
| 1024617600000 | 1005.85 |
| 1024876800000 | 979.43 |
| 1024963200000 | 1023.42 |
| 1025049600000 | 1016.89 |
| 1025136000000 | 1041.21 |
| 1025222400000 | 1067.91 |
| 1025481600000 | 1073.22 |
| 1025568000000 | 1053.84 |
| 1025654400000 | 1010.04 |
| 1025740800000 | 1019.9 |
| 1025827200000 | 1048.35 |
| 1026086400000 | 1063.54 |
| 1026172800000 | 1049.63 |
| 1026259200000 | 1013.05 |
| 1026345600000 | 967.8 |
| 1026432000000 | 970.83 |
| 1026691200000 | 960.41 |
| 1026777600000 | 959.75 |
| 1026864000000 | 995.51 |
| 1026950400000 | 990.37 |
| 1027036800000 | 941.1 |
| 1027296000000 | 880.64 |
| 1027382400000 | 836.49 |
| 1027468800000 | 805.59 |
| 1027555200000 | 851.1 |
| 1027641600000 | 804.26 |
| 1027900800000 | 874.13 |
| 1027987200000 | 890.81 |
| 1028073600000 | 903.08 |
| 1028160000000 | 874.31 |
| 1028246400000 | 845.64 |
| 1028505600000 | 802.43 |
| 1028592000000 | 820.33 |
| 1028678400000 | 834.34 |
| 1028764800000 | 846.49 |
| 1028851200000 | 839.89 |
| 1029110400000 | 857.33 |
| 1029196800000 | 865.4 |
| 1029283200000 | 848.66 |
| 1029369600000 | 866.74 |
| 1029456000000 | 863.23 |
| 1029715200000 | 873.6 |
| 1029801600000 | 885.07 |
| 1029888000000 | 924.55 |
| 1029974400000 | 959.27 |
| 1030060800000 | 923.16 |
| 1030320000000 | 911.48 |
| 1030406400000 | 926.64 |
| 1030492800000 | 907.29 |
| 1030579200000 | 902.22 |
| 1030665600000 | 898.48 |
| 1030924800000 | 890.79 |
| 1031011200000 | 854.03 |
| 1031097600000 | 855.19 |
| 1031184000000 | 849.17 |
| 1031270400000 | 868.94 |
| 1031529600000 | 859.28 |
| 1031616000000 | 863.17 |
| 1031702400000 | 896.88 |
| 1031788800000 | 871.88 |
| 1031875200000 | 850.24 |
| 1032134400000 | 855.61 |
| 1032220800000 | 847.98 |
| 1032307200000 | 820.18 |
| 1032393600000 | 813.83 |
| 1032480000000 | 808.45 |
| 1032739200000 | 770.14 |
| 1032825600000 | 765.12 |
| 1032912000000 | 765.46 |
| 1032998400000 | 797.91 |
| 1033084800000 | 791.93 |
| 1033344000000 | 741.99 |
| 1033430400000 | 755.78 |
| 1033516800000 | 770.11 |
| 1033603200000 | 752.41 |
| 1033689600000 | 737.28 |
| 1033948800000 | 702.31 |
| 1034035200000 | 685.16 |
| 1034121600000 | 687.45 |
| 1034208000000 | 711.84 |
| 1034294400000 | 768.63 |
| 1034553600000 | 754.31 |
| 1034640000000 | 812.5 |
| 1034726400000 | 797.05 |
| 1034812800000 | 796.87 |
| 1034899200000 | 817.54 |
| 1035158400000 | 832.39 |
| 1035244800000 | 816.67 |
| 1035331200000 | 789 |
| 1035417600000 | 816.89 |
| 1035504000000 | 814.79 |
| 1035763200000 | 842.08 |
| 1035849600000 | 809.75 |
| 1035936000000 | 840.94 |
| 1036022400000 | 865.39 |
| 1036108800000 | 855.88 |
| 1036368000000 | 898.2 |
| 1036454400000 | 919.85 |
| 1036540800000 | 904.44 |
| 1036627200000 | 882.52 |
| 1036713600000 | 887.22 |
| 1036972800000 | 880.94 |
| 1037059200000 | 916.89 |
| 1037145600000 | 924.61 |
| 1037232000000 | 948.35 |
| 1037318400000 | 940.93 |
| 1037577600000 | 960.97 |
| 1037664000000 | 932.88 |
| 1037750400000 | 941.79 |
| 1037836800000 | 992.64 |
| 1037923200000 | 1000.71 |
| 1038182400000 | 983.15 |
| 1038268800000 | 955.69 |
| 1038355200000 | 994.32 |
| 1038441600000 | 1008.7 |
| 1038528000000 | 999.67 |
| 1038787200000 | 991.85 |
| 1038873600000 | 966.29 |
| 1038960000000 | 962.26 |
| 1039046400000 | 956.33 |
| 1039132800000 | 961.89 |
| 1039392000000 | 947.27 |
| 1039478400000 | 947.76 |
| 1039564800000 | 947.29 |
| 1039651200000 | 930.94 |
| 1039737600000 | 938.65 |
| 1039996800000 | 940.98 |
| 1040083200000 | 913.34 |
| 1040169600000 | 890.54 |
| 1040256000000 | 892.62 |
| 1040342400000 | 898.54 |
| 1040601600000 | 888.26 |
| 1040688000000 | 889.81 |
| 1040774400000 | 893.08 |
| 1040860800000 | 898.76 |
| 1040947200000 | 874.24 |
| 1041206400000 | 878.05 |
| 1041292800000 | 882.59 |
| 1041465600000 | 916.68 |
| 1041552000000 | 936.69 |
| 1041811200000 | 940.2 |
| 1041897600000 | 941.42 |
| 1041984000000 | 922.32 |
| 1042070400000 | 928.3 |
| 1042156800000 | 941.4 |
| 1042416000000 | 946.16 |
| 1042502400000 | 962.65 |
| 1042588800000 | 954.34 |
| 1042675200000 | 958.26 |
| 1042761600000 | 936.85 |
| 1043020800000 | 949.49 |
| 1043107200000 | 933.81 |
| 1043193600000 | 917.64 |
| 1043280000000 | 917.67 |
| 1043366400000 | 917.01 |
| 1043625600000 | 884.68 |
| 1043712000000 | 868.55 |
| 1043798400000 | 864.49 |
| 1043884800000 | 885.78 |
| 1043971200000 | 874.9 |
| 1044230400000 | 880.84 |
| 1044316800000 | 850.25 |
| 1044403200000 | 866.6 |
| 1044489600000 | 873.6 |
| 1044576000000 | 861.58 |
| 1044835200000 | 832.84 |
| 1044921600000 | 857.66 |
| 1045008000000 | 865.98 |
| 1045094400000 | 883.24 |
| 1045180800000 | 890.17 |
| 1045440000000 | 911.18 |
| 1045526400000 | 914.23 |
| 1045612800000 | 912.55 |
| 1045699200000 | 892.33 |
| 1045785600000 | 889.4 |
| 1046044800000 | 884.45 |
| 1046131200000 | 860.01 |
| 1046217600000 | 858.59 |
| 1046304000000 | 865.34 |
| 1046390400000 | 873.42 |
| 1046649600000 | 877.44 |
| 1046736000000 | 863.07 |
| 1046822400000 | 861.82 |
| 1046908800000 | 854.78 |
| 1046995200000 | 847.23 |
| 1047254400000 | 839.55 |
| 1047340800000 | 822.66 |
| 1047427200000 | 804.05 |
| 1047513600000 | 824.58 |
| 1047600000000 | 856.21 |
| 1047859200000 | 880.24 |
| 1047945600000 | 882.24 |
| 1048032000000 | 886.07 |
| 1048118400000 | 898.42 |
| 1048204800000 | 907.99 |
| 1048464000000 | 888.56 |
| 1048550400000 | 886.09 |
| 1048636800000 | 884.15 |
| 1048723200000 | 870.77 |
| 1048809600000 | 876.03 |
| 1049068800000 | 853.9 |
| 1049155200000 | 857.62 |
| 1049241600000 | 877.31 |
| 1049328000000 | 881.35 |
| 1049414400000 | 884.75 |
| 1049673600000 | 920.25 |
| 1049760000000 | 910.45 |
| 1049846400000 | 912.49 |
| 1049932800000 | 898.34 |
| 1050019200000 | 900.41 |
| 1050278400000 | 882.58 |
| 1050364800000 | 905.34 |
| 1050451200000 | 915.04 |
| 1050537600000 | 913.7 |
| 1050624000000 | 910.29 |
| 1050883200000 | 914.95 |
| 1050969600000 | 929.3 |
| 1051056000000 | 940.28 |
| 1051142400000 | 963.76 |
| 1051228800000 | 954.72 |
| 1051488000000 | 975.66 |
| 1051574400000 | 1015.96 |
| 1051660800000 | 1025.02 |
| 1051747200000 | 1028.36 |
| 1051833600000 | 1028.19 |
| 1052092800000 | 1043.64 |
| 1052179200000 | 1061.42 |
| 1052265600000 | 1029.16 |
| 1052352000000 | 1011.61 |
| 1052438400000 | 1004.35 |
| 1052697600000 | 1016.99 |
| 1052784000000 | 1030 |
| 1052870400000 | 1015.46 |
| 1052956800000 | 1005.89 |
| 1053043200000 | 1020.58 |
| 1053302400000 | 1000.63 |
| 1053388800000 | 991.73 |
| 1053475200000 | 978.13 |
| 1053561600000 | 990.95 |
| 1053648000000 | 1006.23 |
| 1053907200000 | 1000.37 |
| 1053993600000 | 1008.68 |
| 1054080000000 | 1032.31 |
| 1054166400000 | 1042.7 |
| 1054252800000 | 1044.32 |
| 1054512000000 | 1049.1 |
| 1054598400000 | 1031.23 |
| 1054684800000 | 1034.03 |
| 1054771200000 | 1051.11 |
| 1054857600000 | 1060.82 |
| 1055116800000 | 1061.84 |
| 1055203200000 | 1059.07 |
| 1055289600000 | 1082.23 |
| 1055376000000 | 1101.53 |
| 1055462400000 | 1086.65 |
| 1055721600000 | 1095.32 |
| 1055808000000 | 1110.71 |
| 1055894400000 | 1106.5 |
| 1055980800000 | 1092.37 |
| 1056067200000 | 1083.78 |
| 1056326400000 | 1059.85 |
| 1056412800000 | 1033.47 |
| 1056499200000 | 1044.27 |
| 1056585600000 | 1035.18 |
| 1056672000000 | 1049.47 |
| 1056931200000 | 1051.04 |
| 1057017600000 | 1034.4 |
| 1057104000000 | 1050.39 |
| 1057190400000 | 1064.3 |
| 1057276800000 | 1061.15 |
| 1057536000000 | 1073.47 |
| 1057622400000 | 1081.29 |
| 1057708800000 | 1076.7 |
| 1057795200000 | 1064.67 |
| 1057881600000 | 1061.29 |
| 1058140800000 | 1081.99 |
| 1058227200000 | 1082.16 |
| 1058313600000 | 1072.69 |
| 1058400000000 | 1059.43 |
| 1058486400000 | 1080.82 |
| 1058745600000 | 1088.3 |
| 1058832000000 | 1081.76 |
| 1058918400000 | 1097.7 |
| 1059004800000 | 1114.24 |
| 1059091200000 | 1115.02 |
| 1059350400000 | 1136.33 |
| 1059436800000 | 1121.67 |
| 1059523200000 | 1123.92 |
| 1059609600000 | 1116.08 |
| 1059696000000 | 1115.46 |
| 1059955200000 | 1126.31 |
| 1060041600000 | 1135.06 |
| 1060128000000 | 1103.8 |
| 1060214400000 | 1101.85 |
| 1060300800000 | 1099.96 |
| 1060560000000 | 1097.96 |
| 1060646400000 | 1115.17 |
| 1060732800000 | 1137.65 |
| 1060819200000 | 1137.38 |
| 1060905600000 | 1123.57 |
| 1061164800000 | 1131.77 |
| 1061251200000 | 1145.73 |
| 1061337600000 | 1152.08 |
| 1061424000000 | 1152.24 |
| 1061510400000 | 1139.89 |
| 1061769600000 | 1118.8 |
| 1061856000000 | 1100.48 |
| 1061942400000 | 1115.36 |
| 1062028800000 | 1122.36 |
| 1062115200000 | 1130.54 |
| 1062374400000 | 1154.97 |
| 1062460800000 | 1144.06 |
| 1062547200000 | 1175.18 |
| 1062633600000 | 1185.6 |
| 1062720000000 | 1204.45 |
| 1062979200000 | 1204.6 |
| 1063065600000 | 1205.61 |
| 1063152000000 | 1183.79 |
| 1063238400000 | 1193.68 |
| 1063324800000 | 1203.42 |
| 1063584000000 | 1200.85 |
| 1063670400000 | 1207.53 |
| 1063756800000 | 1227.41 |
| 1063843200000 | 1218.83 |
| 1063929600000 | 1221.68 |
| 1064188800000 | 1200.94 |
| 1064275200000 | 1206.45 |
| 1064361600000 | 1209.24 |
| 1064448000000 | 1189.24 |
| 1064534400000 | 1189.78 |
| 1064793600000 | 1193.18 |
| 1064880000000 | 1166.72 |
| 1064966400000 | 1186.17 |
| 1065052800000 | 1187.31 |
| 1065139200000 | 1218.87 |
| 1065398400000 | 1241.86 |
| 1065484800000 | 1245.78 |
| 1065571200000 | 1255.87 |
| 1065657600000 | 1264.05 |
| 1065744000000 | 1256.29 |
| 1066003200000 | 1269.32 |
| 1066089600000 | 1288.25 |
| 1066176000000 | 1293.56 |
| 1066262400000 | 1266.48 |
| 1066348800000 | 1267.11 |
| 1066608000000 | 1260.93 |
| 1066694400000 | 1255.51 |
| 1066780800000 | 1242.91 |
| 1066867200000 | 1246.97 |
| 1066953600000 | 1255.74 |
| 1067212800000 | 1271.13 |
| 1067299200000 | 1279.91 |
| 1067385600000 | 1283.92 |
| 1067472000000 | 1276.94 |
| 1067558400000 | 1262.9 |
| 1067817600000 | 1260.83 |
| 1067904000000 | 1261.9 |
| 1067990400000 | 1239.9 |
| 1068076800000 | 1254.42 |
| 1068163200000 | 1281.42 |
| 1068422400000 | 1269.78 |
| 1068508800000 | 1261.42 |
| 1068595200000 | 1287.35 |
| 1068681600000 | 1315.22 |
| 1068768000000 | 1335.44 |
| 1069027200000 | 1299.25 |
| 1069113600000 | 1314.77 |
| 1069200000000 | 1288.29 |
| 1069286400000 | 1284.7 |
| 1069372800000 | 1287.05 |
| 1069632000000 | 1291.49 |
| 1069718400000 | 1292.16 |
| 1069804800000 | 1295.7 |
| 1069891200000 | 1309.78 |
| 1069977600000 | 1309.05 |
| 1070236800000 | 1324.6 |
| 1070323200000 | 1340.58 |
| 1070409600000 | 1351.65 |
| 1070496000000 | 1361.31 |
| 1070582400000 | 1364.53 |
| 1070841600000 | 1356.13 |
| 1070928000000 | 1360.72 |
| 1071014400000 | 1346.13 |
| 1071100800000 | 1347.5 |
| 1071187200000 | 1358.24 |
| 1071446400000 | 1367.8 |
| 1071532800000 | 1347.23 |
| 1071619200000 | 1335.58 |
| 1071705600000 | 1350.49 |
| 1071792000000 | 1351.46 |
| 1072051200000 | 1351.38 |
| 1072137600000 | 1377.75 |
| 1072224000000 | 1382.1 |
| 1072310400000 | 1377.18 |
| 1072396800000 | 1377.65 |
| 1072656000000 | 1407.83 |
| 1072742400000 | 1412.06 |
| 1072828800000 | 1419.12 |
| 1073001600000 | 1439.95 |
| 1073260800000 | 1444.9 |
| 1073347200000 | 1448.09 |
| 1073433600000 | 1420.24 |
| 1073520000000 | 1461.6 |
| 1073606400000 | 1479.11 |
| 1073865600000 | 1478.03 |
| 1073952000000 | 1484.4 |
| 1074038400000 | 1478.74 |
| 1074124800000 | 1479.22 |
| 1074211200000 | 1476.06 |
| 1074470400000 | 1482.98 |
| 1074556800000 | 1497.23 |
| 1074643200000 | 1501.3 |
| 1074729600000 | 1519.19 |
| 1074816000000 | 1506.56 |
| 1075075200000 | 1492.33 |
| 1075161600000 | 1517.33 |
| 1075248000000 | 1484.81 |
| 1075334400000 | 1460.13 |
| 1075420800000 | 1479.98 |
| 1075680000000 | 1471.54 |
| 1075766400000 | 1482.55 |
| 1075852800000 | 1477.8 |
| 1075939200000 | 1490.6 |
| 1076025600000 | 1564.82 |
| 1076284800000 | 1578.47 |
| 1076371200000 | 1600.42 |
| 1076457600000 | 1605.26 |
| 1076544000000 | 1607.39 |
| 1076630400000 | 1588.93 |
| 1076889600000 | 1596.5 |
| 1076976000000 | 1608.49 |
| 1077062400000 | 1617.69 |
| 1077148800000 | 1612.18 |
| 1077235200000 | 1582.6 |
| 1077494400000 | 1589.07 |
| 1077580800000 | 1569.11 |
| 1077667200000 | 1555.63 |
| 1077753600000 | 1551.79 |
| 1077840000000 | 1551.95 |
| 1078099200000 | 1568.09 |
| 1078185600000 | 1568.49 |
| 1078272000000 | 1565.76 |
| 1078358400000 | 1568.2 |
| 1078444800000 | 1608.32 |
| 1078704000000 | 1606.38 |
| 1078790400000 | 1583.55 |
| 1078876800000 | 1552.32 |
| 1078963200000 | 1497.86 |
| 1079049600000 | 1494.91 |
| 1079308800000 | 1486.02 |
| 1079395200000 | 1504.18 |
| 1079481600000 | 1508.79 |
| 1079568000000 | 1495.76 |
| 1079654400000 | 1499.53 |
| 1079913600000 | 1462.36 |
| 1080000000000 | 1470.78 |
| 1080086400000 | 1444.85 |
| 1080172800000 | 1470.82 |
| 1080259200000 | 1467.03 |
| 1080518400000 | 1504.8 |
| 1080604800000 | 1501.29 |
| 1080691200000 | 1519.96 |
| 1080777600000 | 1576.74 |
| 1080864000000 | 1571.14 |
| 1081123200000 | 1578.46 |
| 1081209600000 | 1575.8 |
| 1081296000000 | 1601.73 |
| 1081382400000 | 1598.83 |
| 1081468800000 | 1598.83 |
| 1081728000000 | 1590.69 |
| 1081814400000 | 1572.72 |
| 1081900800000 | 1554.19 |
| 1081987200000 | 1545.99 |
| 1082073600000 | 1563.67 |
| 1082332800000 | 1571.76 |
| 1082419200000 | 1587.25 |
| 1082505600000 | 1564.37 |
| 1082592000000 | 1594.34 |
| 1082678400000 | 1569.06 |
| 1082937600000 | 1563.53 |
| 1083024000000 | 1566.88 |
| 1083110400000 | 1528.99 |
| 1083196800000 | 1530.58 |
| 1083283200000 | 1515.08 |
| 1083542400000 | 1523.98 |
| 1083628800000 | 1537.13 |
| 1083715200000 | 1570.05 |
| 1083801600000 | 1519.28 |
| 1083888000000 | 1499.01 |
| 1084147200000 | 1419.5 |
| 1084233600000 | 1441.14 |
| 1084320000000 | 1423.21 |
| 1084406400000 | 1458.73 |
| 1084492800000 | 1448.27 |
| 1084752000000 | 1438.68 |
| 1084838400000 | 1451.11 |
| 1084924800000 | 1499.11 |
| 1085011200000 | 1488.03 |
| 1085097600000 | 1491.61 |
| 1085356800000 | 1489.24 |
| 1085443200000 | 1484.03 |
| 1085529600000 | 1498.23 |
| 1085616000000 | 1537.58 |
| 1085702400000 | 1535.3 |
| 1085961600000 | 1535.3 |
| 1086048000000 | 1519.12 |
| 1086134400000 | 1533.23 |
| 1086220800000 | 1533.59 |
| 1086307200000 | 1558.66 |
| 1086566400000 | 1591.05 |
| 1086652800000 | 1588.41 |
| 1086739200000 | 1549.44 |
| 1086825600000 | 1541.95 |
| 1086912000000 | 1532.97 |
| 1087171200000 | 1518.29 |
| 1087257600000 | 1528.65 |
| 1087344000000 | 1529.82 |
| 1087430400000 | 1528.1 |
| 1087516800000 | 1532.58 |
| 1087776000000 | 1528.95 |
| 1087862400000 | 1518.88 |
| 1087948800000 | 1548.97 |
| 1088035200000 | 1584.63 |
| 1088121600000 | 1580.72 |
| 1088380800000 | 1594.87 |
| 1088467200000 | 1586.59 |
| 1088553600000 | 1587.04 |
| 1088640000000 | 1586.02 |
| 1088726400000 | 1593.41 |
| 1088985600000 | 1580.31 |
| 1089072000000 | 1563.07 |
| 1089158400000 | 1579.23 |
| 1089244800000 | 1580.75 |
| 1089331200000 | 1563.75 |
| 1089590400000 | 1539.13 |
| 1089676800000 | 1545.23 |
| 1089763200000 | 1569.48 |
| 1089849600000 | 1539.41 |
| 1089936000000 | 1558.06 |
| 1090195200000 | 1538.62 |
| 1090281600000 | 1533.62 |
| 1090368000000 | 1560.65 |
| 1090454400000 | 1525.4 |
| 1090540800000 | 1500.49 |
| 1090800000000 | 1489.15 |
| 1090886400000 | 1503.55 |
| 1090972800000 | 1493.46 |
| 1091059200000 | 1513.6 |
| 1091145600000 | 1513.24 |
| 1091404800000 | 1505.76 |
| 1091491200000 | 1512.1 |
| 1091577600000 | 1499.86 |
| 1091664000000 | 1512.37 |
| 1091750400000 | 1500.99 |
| 1092009600000 | 1482.63 |
| 1092096000000 | 1509.39 |
| 1092182400000 | 1466.61 |
| 1092268800000 | 1456.95 |
| 1092355200000 | 1464.67 |
| 1092614400000 | 1480.85 |
| 1092700800000 | 1489.59 |
| 1092787200000 | 1502.69 |
| 1092873600000 | 1516.17 |
| 1092960000000 | 1509.37 |
| 1093219200000 | 1532.76 |
| 1093305600000 | 1519.4 |
| 1093392000000 | 1530.1 |
| 1093478400000 | 1546.04 |
| 1093564800000 | 1542.66 |
| 1093824000000 | 1542.57 |
| 1093910400000 | 1542.76 |
| 1093996800000 | 1566.07 |
| 1094083200000 | 1565.73 |
| 1094169600000 | 1554.51 |
| 1094428800000 | 1556.01 |
| 1094515200000 | 1553.46 |
| 1094601600000 | 1559.33 |
| 1094688000000 | 1555.84 |
| 1094774400000 | 1587.4 |
| 1095033600000 | 1616.89 |
| 1095120000000 | 1615.57 |
| 1095206400000 | 1593.78 |
| 1095292800000 | 1593.99 |
| 1095379200000 | 1604.75 |
| 1095638400000 | 1605.44 |
| 1095724800000 | 1624.67 |
| 1095811200000 | 1625.36 |
| 1095897600000 | 1630.11 |
| 1095984000000 | 1621.46 |
| 1096243200000 | 1614.68 |
| 1096329600000 | 1618.39 |
| 1096416000000 | 1662.06 |
| 1096502400000 | 1667.04 |
| 1096588800000 | 1697.79 |
| 1096848000000 | 1697.3 |
| 1096934400000 | 1708.2 |
| 1097020800000 | 1701.15 |
| 1097107200000 | 1700.12 |
| 1097193600000 | 1709.8 |
| 1097452800000 | 1708.39 |
| 1097539200000 | 1680.13 |
| 1097625600000 | 1695.46 |
| 1097712000000 | 1692.52 |
| 1097798400000 | 1695.51 |
| 1098057600000 | 1701.8 |
| 1098144000000 | 1726.69 |
| 1098230400000 | 1716.29 |
| 1098316800000 | 1702.8 |
| 1098403200000 | 1679.32 |
| 1098662400000 | 1658.87 |
| 1098748800000 | 1678.94 |
| 1098835200000 | 1701.7 |
| 1098921600000 | 1701.62 |
| 1099008000000 | 1692.55 |
| 1099267200000 | 1718.81 |
| 1099353600000 | 1739.6 |
| 1099440000000 | 1759.16 |
| 1099526400000 | 1755.7 |
| 1099612800000 | 1768.46 |
| 1099872000000 | 1779.97 |
| 1099958400000 | 1768.92 |
| 1100044800000 | 1787.5 |
| 1100131200000 | 1805.04 |
| 1100217600000 | 1842.72 |
| 1100476800000 | 1848.27 |
| 1100563200000 | 1843.76 |
| 1100649600000 | 1870.94 |
| 1100736000000 | 1865.56 |
| 1100822400000 | 1866.51 |
| 1101081600000 | 1849.15 |
| 1101168000000 | 1862.46 |
| 1101254400000 | 1881.24 |
| 1101340800000 | 1906.6 |
| 1101427200000 | 1909.46 |
| 1101686400000 | 1922.06 |
| 1101772800000 | 1909.15 |
| 1101859200000 | 1929.45 |
| 1101945600000 | 1924.65 |
| 1102032000000 | 1931.91 |
| 1102291200000 | 1932.68 |
| 1102377600000 | 1947.23 |
| 1102464000000 | 1892.14 |
| 1102550400000 | 1865.16 |
| 1102636800000 | 1874.28 |
| 1102896000000 | 1898.91 |
| 1102982400000 | 1894.41 |
| 1103068800000 | 1906.13 |
| 1103155200000 | 1892.55 |
| 1103241600000 | 1866.73 |
| 1103500800000 | 1909.37 |
| 1103587200000 | 1906.91 |
| 1103673600000 | 1917.77 |
| 1103760000000 | 1926.57 |
| 1103846400000 | 1938.04 |
| 1104105600000 | 1949.46 |
| 1104192000000 | 1947.72 |
| 1104278400000 | 1951.92 |
| 1104364800000 | 1951.15 |
| 1104451200000 | 1941.96 |
| 1104710400000 | 1946.4 |
| 1104796800000 | 1927.64 |
| 1104883200000 | 1905.46 |
| 1104969600000 | 1884.29 |
| 1105056000000 | 1874.07 |
| 1105315200000 | 1906.12 |
| 1105401600000 | 1896.14 |
| 1105488000000 | 1869.03 |
| 1105574400000 | 1868.06 |
| 1105660800000 | 1867.86 |
| 1105920000000 | 1882.67 |
| 1106006400000 | 1870.55 |
| 1106092800000 | 1873.46 |
| 1106179200000 | 1836.64 |
| 1106265600000 | 1839.14 |
| 1106524800000 | 1821.01 |
| 1106611200000 | 1827.21 |
| 1106697600000 | 1844.61 |
| 1106784000000 | 1847.23 |
| 1106870400000 | 1820.46 |
| 1107129600000 | 1840.67 |
| 1107216000000 | 1861.36 |
| 1107302400000 | 1874.64 |
| 1107388800000 | 1850.92 |
| 1107475200000 | 1863.94 |
| 1107734400000 | 1873.31 |
| 1107820800000 | 1855.88 |
| 1107907200000 | 1883.08 |
| 1107993600000 | 1850.97 |
| 1108080000000 | 1874.8 |
| 1108339200000 | 1891.56 |
| 1108425600000 | 1909.15 |
| 1108512000000 | 1893.21 |
| 1108598400000 | 1901.27 |
| 1108684800000 | 1881.13 |
| 1108944000000 | 1885.99 |
| 1109030400000 | 1907.49 |
| 1109116800000 | 1904.39 |
| 1109203200000 | 1915.55 |
| 1109289600000 | 1937.83 |
| 1109548800000 | 1956.33 |
| 1109635200000 | 1950.64 |
| 1109721600000 | 1946.04 |
| 1109808000000 | 1954.14 |
| 1109894400000 | 1995.38 |
| 1110153600000 | 1979.33 |
| 1110240000000 | 1988.18 |
| 1110326400000 | 1987.01 |
| 1110412800000 | 1965.67 |
| 1110499200000 | 1987.07 |
| 1110758400000 | 1976.22 |
| 1110844800000 | 1977.92 |
| 1110931200000 | 1959.77 |
| 1111017600000 | 1953 |
| 1111104000000 | 1930.05 |
| 1111363200000 | 1901.49 |
| 1111449600000 | 1921.84 |
| 1111536000000 | 1903.19 |
| 1111622400000 | 1901.56 |
| 1111708800000 | 1901.56 |
| 1111968000000 | 1888.48 |
| 1112054400000 | 1885.18 |
| 1112140800000 | 1885.05 |
| 1112227200000 | 1887.01 |
| 1112313600000 | 1900.04 |
| 1112572800000 | 1868.91 |
| 1112659200000 | 1889.33 |
| 1112745600000 | 1909 |
| 1112832000000 | 1917.46 |
| 1112918400000 | 1914.75 |
| 1113177600000 | 1943.09 |
| 1113264000000 | 1923.73 |
| 1113350400000 | 1938.63 |
| 1113436800000 | 1929.89 |
| 1113523200000 | 1911.68 |
| 1113782400000 | 1889.99 |
| 1113868800000 | 1896.44 |
| 1113955200000 | 1904.14 |
| 1114041600000 | 1918.8 |
| 1114128000000 | 1952.59 |
| 1114387200000 | 1940.38 |
| 1114473600000 | 1924.11 |
| 1114560000000 | 1875.01 |
| 1114646400000 | 1843.54 |
| 1114732800000 | 1838.3 |
| 1114992000000 | 1841.09 |
| 1115078400000 | 1850.42 |
| 1115164800000 | 1867.41 |
| 1115251200000 | 1866.5 |
| 1115337600000 | 1878.19 |
| 1115596800000 | 1880.96 |
| 1115683200000 | 1873.62 |
| 1115769600000 | 1855.79 |
| 1115856000000 | 1864.71 |
| 1115942400000 | 1868.71 |
| 1116201600000 | 1860.84 |
| 1116288000000 | 1870.08 |
| 1116374400000 | 1890 |
| 1116460800000 | 1894.52 |
| 1116547200000 | 1887.09 |
| 1116806400000 | 1894.46 |
| 1116892800000 | 1896.61 |
| 1116979200000 | 1894.08 |
| 1117065600000 | 1897.31 |
| 1117152000000 | 1902.72 |
| 1117411200000 | 1901.97 |
| 1117497600000 | 1888.28 |
| 1117584000000 | 1882.46 |
| 1117670400000 | 1875.15 |
| 1117756800000 | 1866.51 |
| 1118016000000 | 1868.01 |
| 1118102400000 | 1881.66 |
| 1118188800000 | 1887.79 |
| 1118275200000 | 1858.71 |
| 1118361600000 | 1853.73 |
| 1118620800000 | 1830.07 |
| 1118707200000 | 1852.49 |
| 1118793600000 | 1853.5 |
| 1118880000000 | 1865.58 |
| 1118966400000 | 1900.44 |
| 1119225600000 | 1887.74 |
| 1119312000000 | 1902.45 |
| 1119398400000 | 1894.7 |
| 1119484800000 | 1891.14 |
| 1119571200000 | 1892.88 |
| 1119830400000 | 1859.81 |
| 1119916800000 | 1852.47 |
| 1120003200000 | 1858.62 |
| 1120089600000 | 1863.84 |
| 1120176000000 | 1855.23 |
| 1120435200000 | 1855.08 |
| 1120521600000 | 1861.84 |
| 1120608000000 | 1875.32 |
| 1120694400000 | 1842.84 |
| 1120780800000 | 1863.84 |
| 1121040000000 | 1911.01 |
| 1121126400000 | 1939.52 |
| 1121212800000 | 1951.23 |
| 1121299200000 | 1950.96 |
| 1121385600000 | 1937.01 |
| 1121644800000 | 1944.31 |
| 1121731200000 | 1937.39 |
| 1121817600000 | 1918.85 |
| 1121904000000 | 1955.53 |
| 1121990400000 | 1955.79 |
| 1122249600000 | 1948.05 |
| 1122336000000 | 1936.37 |
| 1122422400000 | 1957.32 |
| 1122508800000 | 1971.87 |
| 1122595200000 | 1974 |
| 1122854400000 | 1984.96 |
| 1122940800000 | 2012.46 |
| 1123027200000 | 2026.59 |
| 1123113600000 | 2033.95 |
| 1123200000000 | 2019.75 |
| 1123459200000 | 2025.39 |
| 1123545600000 | 2027 |
| 1123632000000 | 2066.69 |
| 1123718400000 | 2075.33 |
| 1123804800000 | 2064.34 |
| 1124064000000 | 2056.83 |
| 1124150400000 | 2040.51 |
| 1124236800000 | 2023.71 |
| 1124323200000 | 2002.61 |
| 1124409600000 | 2001.17 |
| 1124668800000 | 2017.2 |
| 1124755200000 | 1999.67 |
| 1124841600000 | 1985.3 |
| 1124928000000 | 1964.14 |
| 1125014400000 | 1959.89 |
| 1125273600000 | 1962.68 |
| 1125360000000 | 1942.15 |
| 1125446400000 | 1986.28 |
| 1125532800000 | 2021.08 |
| 1125619200000 | 2045.75 |
| 1125878400000 | 2044.31 |
| 1125964800000 | 2047.35 |
| 1126051200000 | 2049.71 |
| 1126137600000 | 2031.47 |
| 1126224000000 | 2057.59 |
| 1126483200000 | 2044.92 |
| 1126569600000 | 2033.69 |
| 1126656000000 | 2044.41 |
| 1126742400000 | 2021.79 |
| 1126828800000 | 2027.27 |
| 1127088000000 | 2018.13 |
| 1127174400000 | 2026.15 |
| 1127260800000 | 2011.58 |
| 1127347200000 | 2005.09 |
| 1127433600000 | 1991.79 |
| 1127692800000 | 2014.46 |
| 1127779200000 | 2009.44 |
| 1127865600000 | 2033.72 |
| 1127952000000 | 2046.65 |
| 1128038400000 | 2072.38 |
| 1128297600000 | 2068.15 |
| 1128384000000 | 2069.44 |
| 1128470400000 | 2057.36 |
| 1128556800000 | 2060.05 |
| 1128643200000 | 2050.16 |
| 1128902400000 | 2045.67 |
| 1128988800000 | 2040.46 |
| 1129075200000 | 2020.7 |
| 1129161600000 | 1968.84 |
| 1129248000000 | 1988.85 |
| 1129507200000 | 1970.87 |
| 1129593600000 | 1951.74 |
| 1129680000000 | 1926.75 |
| 1129766400000 | 1927.3 |
| 1129852800000 | 1914.51 |
| 1130112000000 | 1918.52 |
| 1130198400000 | 1965.84 |
| 1130284800000 | 1966.07 |
| 1130371200000 | 1953.87 |
| 1130457600000 | 1940.4 |
| 1130716800000 | 1964.85 |
| 1130803200000 | 1961.78 |
| 1130889600000 | 1972.3 |
| 1130976000000 | 1990.52 |
| 1131062400000 | 1959.35 |
| 1131321600000 | 1959.06 |
| 1131408000000 | 1960.62 |
| 1131494400000 | 1949.98 |
| 1131580800000 | 1945.02 |
| 1131667200000 | 1980.64 |
| 1131926400000 | 1977.65 |
| 1132012800000 | 1956.15 |
| 1132099200000 | 1959.41 |
| 1132185600000 | 1975.65 |
| 1132272000000 | 1983.78 |
| 1132531200000 | 2007.91 |
| 1132617600000 | 1997.45 |
| 1132704000000 | 2023.16 |
| 1132790400000 | 2016.71 |
| 1132876800000 | 2017.45 |
| 1133136000000 | 2036.27 |
| 1133222400000 | 2011.56 |
| 1133308800000 | 1993.35 |
| 1133395200000 | 2021.56 |
| 1133481600000 | 2047.27 |
| 1133740800000 | 2041.33 |
| 1133827200000 | 2081.28 |
| 1133913600000 | 2068.06 |
| 1134000000000 | 2089.89 |
| 1134086400000 | 2096.04 |
| 1134345600000 | 2104.31 |
| 1134432000000 | 2106.59 |
| 1134518400000 | 2111.26 |
| 1134604800000 | 2084.61 |
| 1134691200000 | 2117.11 |
| 1134950400000 | 2121.3 |
| 1135036800000 | 2105.11 |
| 1135123200000 | 2104.88 |
| 1135209600000 | 2110.93 |
| 1135296000000 | 2128.74 |
| 1135555200000 | 2128.74 |
| 1135641600000 | 2140.58 |
| 1135728000000 | 2153.83 |
| 1135814400000 | 2151 |
| 1135900800000 | 2135.24 |
| 1136160000000 | 2141.46 |
| 1136246400000 | 2189.21 |
| 1136332800000 | 2226.09 |
| 1136419200000 | 2227.45 |
| 1136505600000 | 2239.91 |
| 1136764800000 | 2252.41 |
| 1136851200000 | 2224.09 |
| 1136937600000 | 2242.99 |
| 1137024000000 | 2230.13 |
| 1137110400000 | 2219.61 |
| 1137369600000 | 2230.36 |
| 1137456000000 | 2203 |
| 1137542400000 | 2164.89 |
| 1137628800000 | 2168.2 |
| 1137715200000 | 2153.45 |
| 1137974400000 | 2199.28 |
| 1138060800000 | 2181.18 |
| 1138147200000 | 2203.13 |
| 1138233600000 | 2222.14 |
| 1138320000000 | 2232.84 |
| 1138579200000 | 2228.28 |
| 1138665600000 | 2245.06 |
| 1138752000000 | 2253.7 |
| 1138838400000 | 2248.96 |
| 1138924800000 | 2216.31 |
| 1139184000000 | 2218.94 |
| 1139270400000 | 2195.3 |
| 1139356800000 | 2213.15 |
| 1139443200000 | 2237.9 |
| 1139529600000 | 2210.27 |
| 1139788800000 | 2205.32 |
| 1139875200000 | 2215.88 |
| 1139961600000 | 2222.53 |
| 1140048000000 | 2222.19 |
| 1140134400000 | 2232.29 |
| 1140393600000 | 2245.42 |
| 1140480000000 | 2247.73 |
| 1140566400000 | 2257.43 |
| 1140652800000 | 2259.62 |
| 1140739200000 | 2268.28 |
| 1140998400000 | 2267.87 |
| 1141084800000 | 2235.4 |
| 1141171200000 | 2259.26 |
| 1141257600000 | 2264.98 |
| 1141344000000 | 2284.15 |
| 1141603200000 | 2296.6 |
| 1141689600000 | 2250.08 |
| 1141776000000 | 2233.59 |
| 1141862400000 | 2262.21 |
| 1141948800000 | 2263.77 |
| 1142208000000 | 2286.24 |
| 1142294400000 | 2310.68 |
| 1142380800000 | 2327.75 |
| 1142467200000 | 2367.28 |
| 1142553600000 | 2387.15 |
| 1142812800000 | 2411.29 |
| 1142899200000 | 2392.61 |
| 1142985600000 | 2399.26 |
| 1143072000000 | 2400.46 |
| 1143158400000 | 2417.91 |
| 1143417600000 | 2409.33 |
| 1143504000000 | 2406.32 |
| 1143590400000 | 2389.99 |
| 1143676800000 | 2451.88 |
| 1143763200000 | 2417.51 |
| 1144022400000 | 2469.57 |
| 1144108800000 | 2485.84 |
| 1144195200000 | 2510.63 |
| 1144281600000 | 2495.39 |
| 1144368000000 | 2456.53 |
| 1144627200000 | 2454.77 |
| 1144713600000 | 2443.41 |
| 1144800000000 | 2445.55 |
| 1144886400000 | 2450.89 |
| 1144972800000 | 2450.89 |
| 1145232000000 | 2494.76 |
| 1145318400000 | 2485.12 |
| 1145404800000 | 2527.92 |
| 1145491200000 | 2527.91 |
| 1145577600000 | 2514.38 |
| 1145836800000 | 2498.2 |
| 1145923200000 | 2507.78 |
| 1146009600000 | 2529.19 |
| 1146096000000 | 2531.64 |
| 1146182400000 | 2522.62 |
| 1146441600000 | 2532.41 |
| 1146528000000 | 2545.14 |
| 1146614400000 | 2539.07 |
| 1146700800000 | 2572.05 |
| 1146787200000 | 2611.8 |
| 1147046400000 | 2600.17 |
| 1147132800000 | 2603.53 |
| 1147219200000 | 2587.74 |
| 1147305600000 | 2582.23 |
| 1147392000000 | 2519.91 |
| 1147651200000 | 2457.8 |
| 1147737600000 | 2467.19 |
| 1147824000000 | 2351.61 |
| 1147910400000 | 2333.25 |
| 1147996800000 | 2321.14 |
| 1148256000000 | 2232.38 |
| 1148342400000 | 2369.22 |
| 1148428800000 | 2302.14 |
| 1148515200000 | 2305.21 |
| 1148601600000 | 2395.11 |
| 1148860800000 | 2405.21 |
| 1148947200000 | 2351.06 |
| 1149033600000 | 2361.57 |
| 1149120000000 | 2393.49 |
| 1149206400000 | 2405.45 |
| 1149465600000 | 2405.51 |
| 1149552000000 | 2377.32 |
| 1149638400000 | 2324.19 |
| 1149724800000 | 2183.18 |
| 1149811200000 | 2244.25 |
| 1150070400000 | 2193.77 |
| 1150156800000 | 2119.29 |
| 1150243200000 | 2180.77 |
| 1150329600000 | 2251.1 |
| 1150416000000 | 2215.77 |
| 1150675200000 | 2230.45 |
| 1150761600000 | 2245.57 |
| 1150848000000 | 2279.69 |
| 1150934400000 | 2266.05 |
| 1151020800000 | 2257.72 |
| 1151280000000 | 2250.21 |
| 1151366400000 | 2215.43 |
| 1151452800000 | 2207.5 |
| 1151539200000 | 2270.78 |
| 1151625600000 | 2361.17 |
| 1151884800000 | 2370.94 |
| 1151971200000 | 2398.97 |
| 1152057600000 | 2352.34 |
| 1152144000000 | 2379.56 |
| 1152230400000 | 2369.55 |
| 1152489600000 | 2356.89 |
| 1152576000000 | 2328.44 |
| 1152662400000 | 2306.1 |
| 1152748800000 | 2265.4 |
| 1152835200000 | 2213.78 |
| 1153094400000 | 2168.99 |
| 1153180800000 | 2140.74 |
| 1153267200000 | 2250.01 |
| 1153353600000 | 2260.27 |
| 1153440000000 | 2232.5 |
| 1153699200000 | 2253.03 |
| 1153785600000 | 2244.6 |
| 1153872000000 | 2280.8 |
| 1153958400000 | 2334.41 |
| 1154044800000 | 2347.66 |
| 1154304000000 | 2330.27 |
| 1154390400000 | 2289.56 |
| 1154476800000 | 2336.29 |
| 1154563200000 | 2315.17 |
| 1154649600000 | 2346.69 |
| 1154908800000 | 2311.52 |
| 1154995200000 | 2309.06 |
| 1155081600000 | 2345.45 |
| 1155168000000 | 2290.23 |
| 1155254400000 | 2297.77 |
| 1155513600000 | 2308.07 |
| 1155600000000 | 2358.47 |
| 1155686400000 | 2397.02 |
| 1155772800000 | 2437.41 |
| 1155859200000 | 2417.22 |
| 1156118400000 | 2433.71 |
| 1156204800000 | 2431.67 |
| 1156291200000 | 2401.74 |
| 1156377600000 | 2399 |
| 1156464000000 | 2379.83 |
| 1156723200000 | 2401.92 |
| 1156809600000 | 2418.68 |
| 1156896000000 | 2448.38 |
| 1156982400000 | 2437.44 |
| 1157068800000 | 2423.3 |
| 1157328000000 | 2483.16 |
| 1157414400000 | 2463.29 |
| 1157500800000 | 2440.91 |
| 1157587200000 | 2395.97 |
| 1157673600000 | 2419.79 |
| 1157932800000 | 2421.74 |
| 1158019200000 | 2473.49 |
| 1158105600000 | 2508.72 |
| 1158192000000 | 2541.77 |
| 1158278400000 | 2526.86 |
| 1158537600000 | 2558.64 |
| 1158624000000 | 2547.54 |
| 1158710400000 | 2566.83 |
| 1158796800000 | 2571.71 |
| 1158883200000 | 2547.64 |
| 1159142400000 | 2497.85 |
| 1159228800000 | 2505.16 |
| 1159315200000 | 2559.95 |
| 1159401600000 | 2558.48 |
| 1159488000000 | 2546.74 |
| 1159747200000 | 2555.64 |
| 1159833600000 | 2533.31 |
| 1159920000000 | 2556.59 |
| 1160006400000 | 2607.04 |
| 1160092800000 | 2590.99 |
| 1160352000000 | 2598.18 |
| 1160438400000 | 2608.1 |
| 1160524800000 | 2637.38 |
| 1160611200000 | 2680.95 |
| 1160697600000 | 2654.28 |
| 1160956800000 | 2667.21 |
| 1161043200000 | 2627.98 |
| 1161129600000 | 2656.13 |
| 1161216000000 | 2671.85 |
| 1161302400000 | 2702.24 |
| 1161561600000 | 2704.12 |
| 1161648000000 | 2697.34 |
| 1161734400000 | 2709.27 |
| 1161820800000 | 2718.93 |
| 1161907200000 | 2715.66 |
| 1162166400000 | 2698.5 |
| 1162252800000 | 2721.38 |
| 1162339200000 | 2750.8 |
| 1162425600000 | 2724.21 |
| 1162512000000 | 2716.04 |
| 1162771200000 | 2766.9 |
| 1162857600000 | 2805.37 |
| 1162944000000 | 2801.56 |
| 1163030400000 | 2819.91 |
| 1163116800000 | 2820.58 |
| 1163376000000 | 2825.73 |
| 1163462400000 | 2823.12 |
| 1163548800000 | 2857.1 |
| 1163635200000 | 2848.35 |
| 1163721600000 | 2813.42 |
| 1163980800000 | 2824.36 |
| 1164067200000 | 2826.9 |
| 1164153600000 | 2858.42 |
| 1164240000000 | 2870.58 |
| 1164326400000 | 2859.72 |
| 1164585600000 | 2783.72 |
| 1164672000000 | 2779.91 |
| 1164758400000 | 2835.28 |
| 1164844800000 | 2823.56 |
| 1164931200000 | 2831.73 |
| 1165190400000 | 2876.4 |
| 1165276800000 | 2905.33 |
| 1165363200000 | 2894.97 |
| 1165449600000 | 2928.34 |
| 1165536000000 | 2922.75 |
| 1165795200000 | 2937.43 |
| 1165881600000 | 3007.96 |
| 1165968000000 | 2992.36 |
| 1166054400000 | 2976.85 |
| 1166140800000 | 2991.99 |
| 1166400000000 | 2985.07 |
| 1166486400000 | 2990.27 |
| 1166572800000 | 3028.22 |
| 1166659200000 | 3045.54 |
| 1166745600000 | 3039.97 |
| 1167004800000 | 3039.97 |
| 1167091200000 | 3026.58 |
| 1167177600000 | 3040.83 |
| 1167264000000 | 3043.08 |
| 1167350400000 | 3057 |
| 1167696000000 | 3125.19 |
| 1167782400000 | 3086.68 |
| 1167868800000 | 3007.71 |
| 1167955200000 | 2987.05 |
| 1168214400000 | 2980.07 |
| 1168300800000 | 2967.3 |
| 1168387200000 | 2918.06 |
| 1168473600000 | 2973.51 |
| 1168560000000 | 2997.98 |
| 1168819200000 | 3045.81 |
| 1168905600000 | 3043.74 |
| 1168992000000 | 3045.82 |
| 1169078400000 | 3033.37 |
| 1169164800000 | 3051.26 |
| 1169424000000 | 3052.85 |
| 1169510400000 | 3069.16 |
| 1169596800000 | 3068.14 |
| 1169683200000 | 3095.18 |
| 1169769600000 | 3046.66 |
| 1170028800000 | 3067.41 |
| 1170115200000 | 3110.18 |
| 1170201600000 | 3102.69 |
| 1170288000000 | 3122.72 |
| 1170374400000 | 3085.37 |
| 1170633600000 | 3067.85 |
| 1170720000000 | 3089.42 |
| 1170806400000 | 3126.97 |
| 1170892800000 | 3107.39 |
| 1170979200000 | 3115.95 |
| 1171238400000 | 3055.72 |
| 1171324800000 | 3065.59 |
| 1171411200000 | 3159.33 |
| 1171497600000 | 3148.25 |
| 1171584000000 | 3125.28 |
| 1171843200000 | 3157.98 |
| 1171929600000 | 3123.59 |
| 1172016000000 | 3099.73 |
| 1172102400000 | 3096.02 |
| 1172188800000 | 3132.1 |
| 1172448000000 | 3181.35 |
| 1172534400000 | 3086.41 |
| 1172620800000 | 2996.05 |
| 1172707200000 | 2963.62 |
| 1172793600000 | 2991.22 |
| 1173052800000 | 2935.53 |
| 1173139200000 | 2950.09 |
| 1173225600000 | 3000.81 |
| 1173312000000 | 3043.12 |
| 1173398400000 | 3042.75 |
| 1173657600000 | 3071.33 |
| 1173744000000 | 3038.01 |
| 1173830400000 | 2936.81 |
| 1173916800000 | 3032.28 |
| 1174003200000 | 3036.63 |
| 1174262400000 | 3089.31 |
| 1174348800000 | 3112.95 |
| 1174435200000 | 3140.2 |
| 1174521600000 | 3202.54 |
| 1174608000000 | 3191.27 |
| 1174867200000 | 3156.05 |
| 1174953600000 | 3172.86 |
| 1175040000000 | 3136.05 |
| 1175126400000 | 3176.38 |
| 1175212800000 | 3176.4 |
| 1175472000000 | 3211.83 |
| 1175558400000 | 3260.05 |
| 1175644800000 | 3264.61 |
| 1175731200000 | 3301.92 |
| 1175817600000 | 3301.92 |
| 1176076800000 | 3279.95 |
| 1176163200000 | 3348.26 |
| 1176249600000 | 3331.06 |
| 1176336000000 | 3362.06 |
| 1176422400000 | 3381.64 |
| 1176681600000 | 3463.56 |
| 1176768000000 | 3469.82 |
| 1176854400000 | 3452.17 |
| 1176940800000 | 3447.73 |
| 1177027200000 | 3491.25 |
| 1177286400000 | 3488.98 |
| 1177372800000 | 3457.84 |
| 1177459200000 | 3508.85 |
| 1177545600000 | 3519.69 |
| 1177632000000 | 3518.98 |
| 1177891200000 | 3537.17 |
| 1177977600000 | 3534.01 |
| 1178064000000 | 3534.52 |
| 1178150400000 | 3489.44 |
| 1178236800000 | 3516.07 |
| 1178496000000 | 3549.45 |
| 1178582400000 | 3424.31 |
| 1178668800000 | 3418.4 |
| 1178755200000 | 3354.67 |
| 1178841600000 | 3409.09 |
| 1179100800000 | 3455.48 |
| 1179187200000 | 3483.2 |
| 1179273600000 | 3482.44 |
| 1179360000000 | 3448.83 |
| 1179446400000 | 3468.56 |
| 1179705600000 | 3444.51 |
| 1179792000000 | 3440.91 |
| 1179878400000 | 3508.11 |
| 1179964800000 | 3478.65 |
| 1180051200000 | 3473.91 |
| 1180310400000 | 3491.33 |
| 1180396800000 | 3457.35 |
| 1180483200000 | 3405.62 |
| 1180569600000 | 3455.6 |
| 1180656000000 | 3477.62 |
| 1180915200000 | 3464.66 |
| 1181001600000 | 3476.64 |
| 1181088000000 | 3461.88 |
| 1181174400000 | 3325.9 |
| 1181260800000 | 3311.26 |
| 1181520000000 | 3329.98 |
| 1181606400000 | 3256.71 |
| 1181692800000 | 3277.59 |
| 1181779200000 | 3330.32 |
| 1181865600000 | 3374.69 |
| 1182124800000 | 3413.26 |
| 1182211200000 | 3394.5 |
| 1182297600000 | 3469.35 |
| 1182384000000 | 3392.29 |
| 1182470400000 | 3408.66 |
| 1182729600000 | 3397.4 |
| 1182816000000 | 3371.15 |
| 1182902400000 | 3359.86 |
| 1182988800000 | 3433.33 |
| 1183075200000 | 3425.16 |
| 1183334400000 | 3457.81 |
| 1183420800000 | 3527.46 |
| 1183507200000 | 3562.85 |
| 1183593600000 | 3540.31 |
| 1183680000000 | 3559.58 |
| 1183939200000 | 3588.89 |
| 1184025600000 | 3594.26 |
| 1184112000000 | 3612.41 |
| 1184198400000 | 3677.74 |
| 1184284800000 | 3684.57 |
| 1184544000000 | 3701.71 |
| 1184630400000 | 3655.99 |
| 1184716800000 | 3638.09 |
| 1184803200000 | 3672.58 |
| 1184889600000 | 3614.4 |
| 1185148800000 | 3637.72 |
| 1185235200000 | 3576.51 |
| 1185321600000 | 3484.24 |
| 1185408000000 | 3356.41 |
| 1185494400000 | 3360.64 |
| 1185753600000 | 3407.64 |
| 1185840000000 | 3439.38 |
| 1185926400000 | 3357.92 |
| 1186012800000 | 3411.26 |
| 1186099200000 | 3387.76 |
| 1186358400000 | 3341.89 |
| 1186444800000 | 3368.2 |
| 1186531200000 | 3458.2 |
| 1186617600000 | 3334.42 |
| 1186704000000 | 3206.6 |
| 1186963200000 | 3273.72 |
| 1187049600000 | 3230.69 |
| 1187136000000 | 3163.82 |
| 1187222400000 | 3028.32 |
| 1187308800000 | 3130.2 |
| 1187568000000 | 3144.36 |
| 1187654400000 | 3119.45 |
| 1187740800000 | 3184.14 |
| 1187827200000 | 3216.57 |
| 1187913600000 | 3272.64 |
| 1188172800000 | 3246.38 |
| 1188259200000 | 3155.69 |
| 1188345600000 | 3201.88 |
| 1188432000000 | 3232.74 |
| 1188518400000 | 3264.93 |
| 1188777600000 | 3286.13 |
| 1188864000000 | 3289.7 |
| 1188950400000 | 3223.89 |
| 1189036800000 | 3234.45 |
| 1189123200000 | 3157.51 |
| 1189382400000 | 3124.66 |
| 1189468800000 | 3220.67 |
| 1189555200000 | 3275.89 |
| 1189641600000 | 3324.86 |
| 1189728000000 | 3268.65 |
| 1189987200000 | 3207.63 |
| 1190073600000 | 3263.56 |
| 1190160000000 | 3425.66 |
| 1190246400000 | 3419.93 |
| 1190332800000 | 3437.77 |
| 1190592000000 | 3406.06 |
| 1190678400000 | 3357.6 |
| 1190764800000 | 3380.52 |
| 1190851200000 | 3448.57 |
| 1190937600000 | 3486.26 |
| 1191196800000 | 3519.64 |
| 1191283200000 | 3502.9 |
| 1191369600000 | 3532.61 |
| 1191456000000 | 3530.79 |
| 1191542400000 | 3588.58 |
| 1191801600000 | 3556.68 |
| 1191888000000 | 3580.46 |
| 1191974400000 | 3611.57 |
| 1192060800000 | 3666.99 |
| 1192147200000 | 3628.29 |
| 1192406400000 | 3610.41 |
| 1192492800000 | 3410.75 |
| 1192579200000 | 3425.39 |
| 1192665600000 | 3379.38 |
| 1192752000000 | 3319.74 |
| 1193011200000 | 3205.6 |
| 1193097600000 | 3325.25 |
| 1193184000000 | 3262.78 |
| 1193270400000 | 3328.23 |
| 1193356800000 | 3348.17 |
| 1193616000000 | 3357.54 |
| 1193702400000 | 3342.59 |
| 1193788800000 | 3382.37 |
| 1193875200000 | 3310.99 |
| 1193961600000 | 3267.59 |
| 1194220800000 | 3279.35 |
| 1194307200000 | 3320 |
| 1194393600000 | 3311.07 |
| 1194480000000 | 3298.52 |
| 1194566400000 | 3195.85 |
| 1194825600000 | 3190.21 |
| 1194912000000 | 3191.67 |
| 1194998400000 | 3232.81 |
| 1195084800000 | 3151.07 |
| 1195171200000 | 3125.33 |
| 1195430400000 | 3037.13 |
| 1195516800000 | 3083.12 |
| 1195603200000 | 3015.38 |
| 1195689600000 | 3013.35 |
| 1195776000000 | 3016.8 |
| 1196035200000 | 3055.67 |
| 1196121600000 | 3025.97 |
| 1196208000000 | 3107.54 |
| 1196294400000 | 3115.19 |
| 1196380800000 | 3118.48 |
| 1196640000000 | 3100.69 |
| 1196726400000 | 3046.87 |
| 1196812800000 | 3100.67 |
| 1196899200000 | 3103.91 |
| 1196985600000 | 3158.1 |
| 1197244800000 | 3201.95 |
| 1197331200000 | 3198.39 |
| 1197417600000 | 3185.57 |
| 1197504000000 | 3077.68 |
| 1197590400000 | 3042.6 |
| 1197849600000 | 2933.4 |
| 1197936000000 | 2923.95 |
| 1198022400000 | 2913.18 |
| 1198108800000 | 2895.44 |
| 1198195200000 | 2955.59 |
| 1198454400000 | 2952.48 |
| 1198540800000 | 2949.77 |
| 1198627200000 | 2986.64 |
| 1198713600000 | 2976.06 |
| 1198800000000 | 3033.37 |
| 1199059200000 | 3016.97 |
| 1199232000000 | 2976.31 |
| 1199318400000 | 2970.65 |
| 1199404800000 | 2877.24 |
| 1199664000000 | 2851.37 |
| 1199750400000 | 2878.33 |
| 1199836800000 | 2796.79 |
| 1199923200000 | 2782.11 |
| 1200009600000 | 2784.72 |
| 1200268800000 | 2859.36 |
| 1200355200000 | 2748.01 |
| 1200441600000 | 2693.76 |
| 1200528000000 | 2704.95 |
| 1200614400000 | 2658.21 |
| 1200873600000 | 2515.58 |
| 1200960000000 | 2644.71 |
| 1201046400000 | 2534.74 |
| 1201132800000 | 2675.86 |
| 1201219200000 | 2684.95 |
| 1201478400000 | 2660.3 |
| 1201564800000 | 2686.78 |
| 1201651200000 | 2685.05 |
| 1201737600000 | 2665.53 |
| 1201824000000 | 2750.85 |
| 1202083200000 | 2774.33 |
| 1202169600000 | 2638.16 |
| 1202256000000 | 2655.19 |
| 1202342400000 | 2557.05 |
| 1202428800000 | 2567.43 |
| 1202688000000 | 2533.14 |
| 1202774400000 | 2662.8 |
| 1202860800000 | 2688.04 |
| 1202947200000 | 2712.32 |
| 1203033600000 | 2696.26 |
| 1203292800000 | 2759.24 |
| 1203379200000 | 2796.27 |
| 1203465600000 | 2731.79 |
| 1203552000000 | 2777.71 |
| 1203638400000 | 2738.58 |
| 1203897600000 | 2798.97 |
| 1203984000000 | 2863.82 |
| 1204070400000 | 2914.53 |
| 1204156800000 | 2872.16 |
| 1204243200000 | 2854.1 |
| 1204502400000 | 2829.13 |
| 1204588800000 | 2763.71 |
| 1204675200000 | 2832.79 |
| 1204761600000 | 2805.57 |
| 1204848000000 | 2763.87 |
| 1205107200000 | 2727.16 |
| 1205193600000 | 2766.33 |
| 1205280000000 | 2846.24 |
| 1205366400000 | 2819.79 |
| 1205452800000 | 2785.62 |
| 1205712000000 | 2693.81 |
| 1205798400000 | 2786.59 |
| 1205884800000 | 2742.06 |
| 1205971200000 | 2658.84 |
| 1206057600000 | 2658.84 |
| 1206316800000 | 2653.47 |
| 1206403200000 | 2811.51 |
| 1206489600000 | 2836.96 |
| 1206576000000 | 2910 |
| 1206662400000 | 2903.97 |
| 1206921600000 | 2922.36 |
| 1207008000000 | 2972.11 |
| 1207094400000 | 3036.8 |
| 1207180800000 | 3016.31 |
| 1207267200000 | 3005.65 |
| 1207526400000 | 3054.58 |
| 1207612800000 | 3012.75 |
| 1207699200000 | 3019.78 |
| 1207785600000 | 3007.42 |
| 1207872000000 | 2959.54 |
| 1208131200000 | 2940.2 |
| 1208217600000 | 2933.54 |
| 1208304000000 | 3041.92 |
| 1208390400000 | 2986.65 |
| 1208476800000 | 3004.53 |
| 1208736000000 | 3018.55 |
| 1208822400000 | 3021.1 |
| 1208908800000 | 3052.77 |
| 1208995200000 | 2997.02 |
| 1209081600000 | 3087.51 |
| 1209340800000 | 3107.2 |
| 1209427200000 | 3046.31 |
| 1209513600000 | 3038.94 |
| 1209600000000 | 3010.91 |
| 1209686400000 | 3061.28 |
| 1209945600000 | 3083.66 |
| 1210032000000 | 3109.98 |
| 1210118400000 | 3128.44 |
| 1210204800000 | 3130.3 |
| 1210291200000 | 3099.7 |
| 1210550400000 | 3135.92 |
| 1210636800000 | 3137.73 |
| 1210723200000 | 3127.19 |
| 1210809600000 | 3141.82 |
| 1210896000000 | 3178.58 |
| 1211155200000 | 3225.09 |
| 1211241600000 | 3166.77 |
| 1211328000000 | 3163.26 |
| 1211414400000 | 3188.27 |
| 1211500800000 | 3137.46 |
| 1211760000000 | 3144.39 |
| 1211846400000 | 3122.92 |
| 1211932800000 | 3120.01 |
| 1212019200000 | 3101.23 |
| 1212105600000 | 3106.07 |
| 1212364800000 | 3061.68 |
| 1212451200000 | 3068.64 |
| 1212537600000 | 3016.3 |
| 1212624000000 | 3024.11 |
| 1212710400000 | 3062.79 |
| 1212969600000 | 2973.23 |
| 1213056000000 | 2900.62 |
| 1213142400000 | 2858.42 |
| 1213228800000 | 2862.4 |
| 1213315200000 | 2854.59 |
| 1213574400000 | 2890.82 |
| 1213660800000 | 2924.49 |
| 1213747200000 | 2857.48 |
| 1213833600000 | 2827.71 |
| 1213920000000 | 2849.08 |
| 1214179200000 | 2761.99 |
| 1214265600000 | 2722.75 |
| 1214352000000 | 2760.57 |
| 1214438400000 | 2694.12 |
| 1214524800000 | 2636.72 |
| 1214784000000 | 2616.06 |
| 1214870400000 | 2569.16 |
| 1214956800000 | 2601.67 |
| 1215043200000 | 2596.57 |
| 1215129600000 | 2563.56 |
| 1215388800000 | 2600.58 |
| 1215475200000 | 2537.52 |
| 1215561600000 | 2591.77 |
| 1215648000000 | 2550.02 |
| 1215734400000 | 2502.03 |
| 1215993600000 | 2532.9 |
| 1216080000000 | 2505.67 |
| 1216166400000 | 2515.72 |
| 1216252800000 | 2649.67 |
| 1216339200000 | 2721.3 |
| 1216598400000 | 2743.12 |
| 1216684800000 | 2650.61 |
| 1216771200000 | 2674.09 |
| 1216857600000 | 2590.46 |
| 1216944000000 | 2592.72 |
| 1217203200000 | 2589.14 |
| 1217289600000 | 2554.41 |
| 1217376000000 | 2603.47 |
| 1217462400000 | 2607.71 |
| 1217548800000 | 2559.72 |
| 1217808000000 | 2543.86 |
| 1217894400000 | 2630.38 |
| 1217980800000 | 2665.91 |
| 1218067200000 | 2643.43 |
| 1218153600000 | 2596.16 |
| 1218412800000 | 2645.78 |
| 1218499200000 | 2618.94 |
| 1218585600000 | 2545.18 |
| 1218672000000 | 2559.02 |
| 1218758400000 | 2521.04 |
| 1219017600000 | 2527.38 |
| 1219104000000 | 2405.95 |
| 1219190400000 | 2422.37 |
| 1219276800000 | 2441.21 |
| 1219363200000 | 2518.98 |
| 1219622400000 | 2474.59 |
| 1219708800000 | 2472.86 |
| 1219795200000 | 2477.09 |
| 1219881600000 | 2519.2 |
| 1219968000000 | 2490.01 |
| 1220227200000 | 2473.79 |
| 1220313600000 | 2506.78 |
| 1220400000000 | 2466.37 |
| 1220486400000 | 2368.21 |
| 1220572800000 | 2280.18 |
| 1220832000000 | 2363.65 |
| 1220918400000 | 2314.76 |
| 1221004800000 | 2286.27 |
| 1221091200000 | 2222.74 |
| 1221177600000 | 2321.88 |
| 1221436800000 | 2245.31 |
| 1221523200000 | 2179.7 |
| 1221609600000 | 2106.98 |
| 1221696000000 | 2145.09 |
| 1221782400000 | 2354.17 |
| 1222041600000 | 2352.89 |
| 1222128000000 | 2302.76 |
| 1222214400000 | 2273.4 |
| 1222300800000 | 2333.65 |
| 1222387200000 | 2275.4 |
| 1222646400000 | 2110.72 |
| 1222732800000 | 2026.58 |
| 1222819200000 | 2030.77 |
| 1222905600000 | 1974.82 |
| 1222992000000 | 2023.2 |
| 1223251200000 | 1823 |
| 1223337600000 | 1820.88 |
| 1223424000000 | 1694.17 |
| 1223510400000 | 1684.26 |
| 1223596800000 | 1585.99 |
| 1223856000000 | 1725.31 |
| 1223942400000 | 1747.65 |
| 1224028800000 | 1606.7 |
| 1224115200000 | 1523.89 |
| 1224201600000 | 1540.74 |
| 1224460800000 | 1602.71 |
| 1224547200000 | 1591.04 |
| 1224633600000 | 1490.34 |
| 1224720000000 | 1474.81 |
| 1224806400000 | 1366.32 |
| 1225065600000 | 1283.83 |
| 1225152000000 | 1304.52 |
| 1225238400000 | 1450.31 |
| 1225324800000 | 1519.9 |
| 1225411200000 | 1485.83 |
| 1225670400000 | 1568.03 |
| 1225756800000 | 1701.5 |
| 1225843200000 | 1663.36 |
| 1225929600000 | 1518.47 |
| 1226016000000 | 1570.32 |
| 1226275200000 | 1593.55 |
| 1226361600000 | 1455.02 |
| 1226448000000 | 1406.89 |
| 1226534400000 | 1433.98 |
| 1226620800000 | 1446.32 |
| 1226880000000 | 1423.16 |
| 1226966400000 | 1399.97 |
| 1227052800000 | 1319.7 |
| 1227139200000 | 1270.82 |
| 1227225600000 | 1209.21 |
| 1227484800000 | 1385.39 |
| 1227571200000 | 1447.61 |
| 1227657600000 | 1411.44 |
| 1227744000000 | 1458.21 |
| 1227830400000 | 1426.11 |
| 1228089600000 | 1306.66 |
| 1228176000000 | 1395.23 |
| 1228262400000 | 1410.03 |
| 1228348800000 | 1394.69 |
| 1228435200000 | 1303.95 |
| 1228694400000 | 1498.96 |
| 1228780800000 | 1516.05 |
| 1228867200000 | 1539.38 |
| 1228953600000 | 1529.73 |
| 1229040000000 | 1483.31 |
| 1229299200000 | 1460.83 |
| 1229385600000 | 1482.83 |
| 1229472000000 | 1562.49 |
| 1229558400000 | 1612.88 |
| 1229644800000 | 1539.18 |
| 1229904000000 | 1499.66 |
| 1229990400000 | 1482.78 |
| 1230076800000 | 1470.35 |
| 1230163200000 | 1470.35 |
| 1230249600000 | 1477.03 |
| 1230508800000 | 1525.68 |
| 1230595200000 | 1544.82 |
| 1230681600000 | 1512.66 |
| 1230854400000 | 1609.42 |
| 1231113600000 | 1590.7 |
| 1231200000000 | 1588.28 |
| 1231286400000 | 1637.7 |
| 1231372800000 | 1603.87 |
| 1231459200000 | 1558.06 |
| 1231718400000 | 1491.95 |
| 1231804800000 | 1429.06 |
| 1231891200000 | 1323.85 |
| 1231977600000 | 1320.72 |
| 1232064000000 | 1375.34 |
| 1232323200000 | 1342.51 |
| 1232409600000 | 1264.85 |
| 1232496000000 | 1317.81 |
| 1232582400000 | 1323.84 |
| 1232668800000 | 1300.59 |
| 1232928000000 | 1402.06 |
| 1233014400000 | 1387.22 |
| 1233100800000 | 1444.76 |
| 1233187200000 | 1379.56 |
| 1233273600000 | 1337.18 |
| 1233532800000 | 1289.99 |
| 1233619200000 | 1344.08 |
| 1233705600000 | 1404.19 |
| 1233792000000 | 1399.36 |
| 1233878400000 | 1486.21 |
| 1234137600000 | 1569.9 |
| 1234224000000 | 1515.62 |
| 1234310400000 | 1461.38 |
| 1234396800000 | 1440.1 |
| 1234483200000 | 1477.27 |
| 1234742400000 | 1455.33 |
| 1234828800000 | 1341.28 |
| 1234915200000 | 1352.77 |
| 1235001600000 | 1387.36 |
| 1235088000000 | 1306.61 |
| 1235347200000 | 1277.38 |
| 1235433600000 | 1253.98 |
| 1235520000000 | 1250.68 |
| 1235606400000 | 1309.44 |
| 1235692800000 | 1299.34 |
| 1235952000000 | 1224.89 |
| 1236038400000 | 1192.56 |
| 1236124800000 | 1257.04 |
| 1236211200000 | 1191.23 |
| 1236297600000 | 1196.59 |
| 1236556800000 | 1228.24 |
| 1236643200000 | 1332.89 |
| 1236729600000 | 1381.63 |
| 1236816000000 | 1396.13 |
| 1236902400000 | 1392.86 |
| 1237161600000 | 1457.13 |
| 1237248000000 | 1421.53 |
| 1237334400000 | 1442.73 |
| 1237420800000 | 1562.63 |
| 1237507200000 | 1472.67 |
| 1237766400000 | 1509.94 |
| 1237852800000 | 1464.82 |
| 1237939200000 | 1497.28 |
| 1238025600000 | 1511.63 |
| 1238112000000 | 1460.75 |
| 1238371200000 | 1375.5 |
| 1238457600000 | 1427.35 |
| 1238544000000 | 1494.18 |
| 1238630400000 | 1614.71 |
| 1238716800000 | 1627.36 |
| 1238976000000 | 1626.62 |
| 1239062400000 | 1581.27 |
| 1239148800000 | 1571.42 |
| 1239235200000 | 1601.17 |
| 1239321600000 | 1601.17 |
| 1239580800000 | 1615.33 |
| 1239667200000 | 1689.53 |
| 1239753600000 | 1627.01 |
| 1239840000000 | 1654.17 |
| 1239926400000 | 1682.36 |
| 1240185600000 | 1559.8 |
| 1240272000000 | 1604.03 |
| 1240358400000 | 1696.89 |
| 1240444800000 | 1726.58 |
| 1240531200000 | 1792.01 |
| 1240790400000 | 1796.54 |
| 1240876800000 | 1717.61 |
| 1240963200000 | 1789.58 |
| 1241049600000 | 1769.75 |
| 1241136000000 | 1768.7 |
| 1241395200000 | 1839.07 |
| 1241481600000 | 1846.7 |
| 1241568000000 | 1892.59 |
| 1241654400000 | 1900.15 |
| 1241740800000 | 1937.05 |
| 1242000000000 | 1892.07 |
| 1242086400000 | 1842.32 |
| 1242172800000 | 1771.18 |
| 1242259200000 | 1794.56 |
| 1242345600000 | 1834.93 |
| 1242604800000 | 1867.09 |
| 1242691200000 | 1929.99 |
| 1242777600000 | 1950.12 |
| 1242864000000 | 1932.07 |
| 1242950400000 | 1926.97 |
| 1243209600000 | 1927.12 |
| 1243296000000 | 1914.13 |
| 1243382400000 | 1892.35 |
| 1243468800000 | 1872.69 |
| 1243555200000 | 1916.94 |
| 1243814400000 | 2021.25 |
| 1243900800000 | 1996.44 |
| 1243987200000 | 1885.28 |
| 1244073600000 | 1886 |
| 1244160000000 | 1859.32 |
| 1244419200000 | 1840.13 |
| 1244505600000 | 1863.41 |
| 1244592000000 | 1929.18 |
| 1244678400000 | 1962.78 |
| 1244764800000 | 1946.7 |
| 1245024000000 | 1863.01 |
| 1245110400000 | 1882.45 |
| 1245196800000 | 1821.46 |
| 1245283200000 | 1842.4 |
| 1245369600000 | 1835.18 |
| 1245628800000 | 1753.47 |
| 1245715200000 | 1763.42 |
| 1245801600000 | 1861.88 |
| 1245888000000 | 1814.02 |
| 1245974400000 | 1883.12 |
| 1246233600000 | 1941.06 |
| 1246320000000 | 1914.49 |
| 1246406400000 | 2004.93 |
| 1246492800000 | 1906.53 |
| 1246579200000 | 1899.99 |
| 1246838400000 | 1856.15 |
| 1246924800000 | 1853.02 |
| 1247011200000 | 1822.85 |
| 1247097600000 | 1835.57 |
| 1247184000000 | 1818.36 |
| 1247443200000 | 1847.16 |
| 1247529600000 | 1868.2 |
| 1247616000000 | 1964.87 |
| 1247702400000 | 1960.41 |
| 1247788800000 | 2005.07 |
| 1248048000000 | 2025.58 |
| 1248134400000 | 2087.7 |
| 1248220800000 | 2090.41 |
| 1248307200000 | 2172.48 |
| 1248393600000 | 2167.76 |
| 1248652800000 | 2134.67 |
| 1248739200000 | 2121.55 |
| 1248825600000 | 2128.6 |
| 1248912000000 | 2203.24 |
| 1248998400000 | 2252.27 |
| 1249257600000 | 2354.41 |
| 1249344000000 | 2291.94 |
| 1249430400000 | 2279.01 |
| 1249516800000 | 2274.55 |
| 1249603200000 | 2322.47 |
| 1249862400000 | 2283.22 |
| 1249948800000 | 2194.5 |
| 1250035200000 | 2275.9 |
| 1250121600000 | 2328.02 |
| 1250208000000 | 2277.68 |
| 1250467200000 | 2196.79 |
| 1250553600000 | 2251 |
| 1250640000000 | 2252.58 |
| 1250726400000 | 2317.58 |
| 1250812800000 | 2435.51 |
| 1251072000000 | 2452.3 |
| 1251158400000 | 2440.87 |
| 1251244800000 | 2373.13 |
| 1251331200000 | 2352.38 |
| 1251417600000 | 2441.83 |
| 1251676800000 | 2382.62 |
| 1251763200000 | 2316.59 |
| 1251849600000 | 2257.9 |
| 1251936000000 | 2270.35 |
| 1252022400000 | 2303.95 |
| 1252281600000 | 2377.64 |
| 1252368000000 | 2420.95 |
| 1252454400000 | 2469.96 |
| 1252540800000 | 2445.82 |
| 1252627200000 | 2468.27 |
| 1252886400000 | 2451.54 |
| 1252972800000 | 2462.59 |
| 1253059200000 | 2507.35 |
| 1253145600000 | 2535.6 |
| 1253232000000 | 2526.4 |
| 1253491200000 | 2474.87 |
| 1253577600000 | 2544.22 |
| 1253664000000 | 2543.36 |
| 1253750400000 | 2459.26 |
| 1253836800000 | 2439.62 |
| 1254096000000 | 2460.59 |
| 1254182400000 | 2411.75 |
| 1254268800000 | 2407.09 |
| 1254355200000 | 2349.51 |
| 1254441600000 | 2315.6 |
| 1254700800000 | 2329.1 |
| 1254787200000 | 2416.89 |
| 1254873600000 | 2361.29 |
| 1254960000000 | 2406.84 |
| 1255046400000 | 2417.09 |
| 1255305600000 | 2451.14 |
| 1255392000000 | 2423.26 |
| 1255478400000 | 2519.03 |
| 1255564800000 | 2509.49 |
| 1255651200000 | 2498.98 |
| 1255910400000 | 2541.25 |
| 1255996800000 | 2544.43 |
| 1256083200000 | 2573.53 |
| 1256169600000 | 2529.33 |
| 1256256000000 | 2566.4 |
| 1256515200000 | 2517.97 |
| 1256601600000 | 2493.86 |
| 1256688000000 | 2446.9 |
| 1256774400000 | 2520.26 |
| 1256860800000 | 2518.11 |
| 1257120000000 | 2503.09 |
| 1257206400000 | 2422.3 |
| 1257292800000 | 2503.04 |
| 1257379200000 | 2540.07 |
| 1257465600000 | 2519.17 |
| 1257724800000 | 2636.58 |
| 1257811200000 | 2630.36 |
| 1257897600000 | 2663.61 |
| 1257984000000 | 2654.19 |
| 1258070400000 | 2657.39 |
| 1258329600000 | 2702.43 |
| 1258416000000 | 2637.25 |
| 1258502400000 | 2664.11 |
| 1258588800000 | 2585.12 |
| 1258675200000 | 2570.06 |
| 1258934400000 | 2673.48 |
| 1259020800000 | 2620.25 |
| 1259107200000 | 2648.17 |
| 1259193600000 | 2517.75 |
| 1259280000000 | 2573.69 |
| 1259539200000 | 2519.44 |
| 1259625600000 | 2598.21 |
| 1259712000000 | 2635.76 |
| 1259798400000 | 2621.37 |
| 1259884800000 | 2615.62 |
| 1260144000000 | 2581.67 |
| 1260230400000 | 2521.08 |
| 1260316800000 | 2504.8 |
| 1260403200000 | 2514.61 |
| 1260489600000 | 2511.31 |
| 1260748800000 | 2538.98 |
| 1260835200000 | 2487.51 |
| 1260921600000 | 2515.19 |
| 1261008000000 | 2431.82 |
| 1261094400000 | 2404.32 |
| 1261353600000 | 2444.44 |
| 1261440000000 | 2449.36 |
| 1261526400000 | 2474.35 |
| 1261612800000 | 2465.69 |
| 1261699200000 | 2465.69 |
| 1261958400000 | 2503.94 |
| 1262044800000 | 2521.75 |
| 1262131200000 | 2484.81 |
| 1262217600000 | 2497.44 |
| 1262563200000 | 2568.63 |
| 1262649600000 | 2568.92 |
| 1262736000000 | 2564.69 |
| 1262822400000 | 2555.1 |
| 1262908800000 | 2565.83 |
| 1263168000000 | 2622.47 |
| 1263254400000 | 2589.56 |
| 1263340800000 | 2606.98 |
| 1263427200000 | 2621.89 |
| 1263513600000 | 2582.16 |
| 1263772800000 | 2606.86 |
| 1263859200000 | 2588.52 |
| 1263945600000 | 2506.29 |
| 1264032000000 | 2484.79 |
| 1264118400000 | 2474.81 |
| 1264377600000 | 2463.05 |
| 1264464000000 | 2427.56 |
| 1264550400000 | 2431.01 |
| 1264636800000 | 2396.08 |
| 1264723200000 | 2440.59 |
| 1264982400000 | 2499.09 |
| 1265068800000 | 2523.23 |
| 1265155200000 | 2517.25 |
| 1265241600000 | 2418.87 |
| 1265328000000 | 2366.45 |
| 1265587200000 | 2384.57 |
| 1265673600000 | 2412.12 |
| 1265760000000 | 2407.66 |
| 1265846400000 | 2432.61 |
| 1265932800000 | 2413.04 |
| 1266192000000 | 2398.6 |
| 1266278400000 | 2436.63 |
| 1266364800000 | 2477.07 |
| 1266451200000 | 2480.23 |
| 1266537600000 | 2471.15 |
| 1266796800000 | 2491.01 |
| 1266883200000 | 2454.53 |
| 1266969600000 | 2475.96 |
| 1267056000000 | 2452.95 |
| 1267142400000 | 2506.83 |
| 1267401600000 | 2514.63 |
| 1267488000000 | 2539.72 |
| 1267574400000 | 2581.71 |
| 1267660800000 | 2591.94 |
| 1267747200000 | 2638.78 |
| 1268006400000 | 2663.39 |
| 1268092800000 | 2635.53 |
| 1268179200000 | 2688 |
| 1268265600000 | 2687.29 |
| 1268352000000 | 2729.99 |
| 1268611200000 | 2689.46 |
| 1268697600000 | 2731.88 |
| 1268784000000 | 2741.12 |
| 1268870400000 | 2692.15 |
| 1268956800000 | 2695.04 |
| 1269216000000 | 2679.75 |
| 1269302400000 | 2717.75 |
| 1269388800000 | 2673.31 |
| 1269475200000 | 2704.25 |
| 1269561600000 | 2684.4 |
| 1269820800000 | 2679.42 |
| 1269907200000 | 2665.95 |
| 1269993600000 | 2692.08 |
| 1270080000000 | 2739.86 |
| 1270166400000 | 2739.86 |
| 1270425600000 | 2745.31 |
| 1270512000000 | 2748.06 |
| 1270598400000 | 2728.65 |
| 1270684800000 | 2725.54 |
| 1270771200000 | 2752.7 |
| 1271030400000 | 2785.35 |
| 1271116800000 | 2778.26 |
| 1271203200000 | 2817.94 |
| 1271289600000 | 2827.14 |
| 1271376000000 | 2799.7 |
| 1271635200000 | 2776.41 |
| 1271721600000 | 2826.51 |
| 1271808000000 | 2779.5 |
| 1271894400000 | 2750 |
| 1271980800000 | 2869.92 |
| 1272240000000 | 2874.67 |
| 1272326400000 | 2792.27 |
| 1272412800000 | 2760.34 |
| 1272499200000 | 2833.48 |
| 1272585600000 | 2833.02 |
| 1272844800000 | 2827.34 |
| 1272931200000 | 2711.97 |
| 1273017600000 | 2591.23 |
| 1273104000000 | 2487.64 |
| 1273190400000 | 2365.34 |
| 1273449600000 | 2591.98 |
| 1273536000000 | 2525.37 |
| 1273622400000 | 2606.6 |
| 1273708800000 | 2582.98 |
| 1273795200000 | 2474.72 |
| 1274054400000 | 2476.09 |
| 1274140800000 | 2519.9 |
| 1274227200000 | 2402.31 |
| 1274313600000 | 2310.03 |
| 1274400000000 | 2369.54 |
| 1274659200000 | 2362.33 |
| 1274745600000 | 2247.79 |
| 1274832000000 | 2334.21 |
| 1274918400000 | 2396.41 |
| 1275004800000 | 2419.62 |
| 1275264000000 | 2430.67 |
| 1275350400000 | 2447.24 |
| 1275436800000 | 2448.32 |
| 1275523200000 | 2497.68 |
| 1275609600000 | 2405.24 |
| 1275868800000 | 2342.2 |
| 1275955200000 | 2325.13 |
| 1276041600000 | 2425.16 |
| 1276128000000 | 2502.57 |
| 1276214400000 | 2483.34 |
| 1276473600000 | 2566.11 |
| 1276560000000 | 2615.27 |
| 1276646400000 | 2602.49 |
| 1276732800000 | 2619.89 |
| 1276819200000 | 2660.32 |
| 1277078400000 | 2685.5 |
| 1277164800000 | 2651.46 |
| 1277251200000 | 2614.07 |
| 1277337600000 | 2547.1 |
| 1277424000000 | 2549.32 |
| 1277683200000 | 2581.62 |
| 1277769600000 | 2468.95 |
| 1277856000000 | 2503.24 |
| 1277942400000 | 2454.45 |
| 1278028800000 | 2497.11 |
| 1278288000000 | 2468.57 |
| 1278374400000 | 2567.14 |
| 1278460800000 | 2594.61 |
| 1278547200000 | 2599.06 |
| 1278633600000 | 2648.8 |
| 1278892800000 | 2647.57 |
| 1278979200000 | 2762.01 |
| 1279065600000 | 2793.66 |
| 1279152000000 | 2788.09 |
| 1279238400000 | 2730.98 |
| 1279497600000 | 2722.88 |
| 1279584000000 | 2689.49 |
| 1279670400000 | 2737.96 |
| 1279756800000 | 2822.58 |
| 1279843200000 | 2772.28 |
| 1280102400000 | 2797.04 |
| 1280188800000 | 2805.87 |
| 1280275200000 | 2780.67 |
| 1280361600000 | 2797.28 |
| 1280448000000 | 2796.35 |
| 1280707200000 | 2926.34 |
| 1280793600000 | 2920.02 |
| 1280880000000 | 2896.13 |
| 1280966400000 | 2904.78 |
| 1281052800000 | 2902 |
| 1281312000000 | 2919.31 |
| 1281398400000 | 2846.08 |
| 1281484800000 | 2710.57 |
| 1281571200000 | 2687.31 |
| 1281657600000 | 2672.55 |
| 1281916800000 | 2733.32 |
| 1282003200000 | 2779.96 |
| 1282089600000 | 2767.55 |
| 1282176000000 | 2714.14 |
| 1282262400000 | 2638.56 |
| 1282521600000 | 2644.17 |
| 1282608000000 | 2583.18 |
| 1282694400000 | 2551.62 |
| 1282780800000 | 2617.34 |
| 1282867200000 | 2652.12 |
| 1283126400000 | 2619.32 |
| 1283212800000 | 2631.95 |
| 1283299200000 | 2776.01 |
| 1283385600000 | 2764.98 |
| 1283472000000 | 2788.25 |
| 1283731200000 | 2807.12 |
| 1283817600000 | 2757.39 |
| 1283904000000 | 2810.56 |
| 1283990400000 | 2836.43 |
| 1284076800000 | 2852.76 |
| 1284336000000 | 2922.85 |
| 1284422400000 | 2955.35 |
| 1284508800000 | 2951.43 |
| 1284595200000 | 2948.43 |
| 1284681600000 | 2955.46 |
| 1284940800000 | 3014.71 |
| 1285027200000 | 3034.98 |
| 1285113600000 | 3066.82 |
| 1285200000000 | 3010.76 |
| 1285286400000 | 3109.95 |
| 1285545600000 | 3072.71 |
| 1285632000000 | 3108.62 |
| 1285718400000 | 3122.41 |
| 1285804800000 | 3133.87 |
| 1285891200000 | 3119.33 |
| 1286150400000 | 3051.41 |
| 1286236800000 | 3151.94 |
| 1286323200000 | 3139.98 |
| 1286409600000 | 3150.15 |
| 1286496000000 | 3135.09 |
| 1286755200000 | 3163.74 |
| 1286841600000 | 3142.92 |
| 1286928000000 | 3218.87 |
| 1287014400000 | 3244.16 |
| 1287100800000 | 3200.17 |
| 1287360000000 | 3192.74 |
| 1287446400000 | 3130.86 |
| 1287532800000 | 3191.93 |
| 1287619200000 | 3262.87 |
| 1287705600000 | 3242.37 |
| 1287964800000 | 3262.69 |
| 1288051200000 | 3188.03 |
| 1288137600000 | 3152.87 |
| 1288224000000 | 3143.32 |
| 1288310400000 | 3147.54 |
| 1288569600000 | 3163.28 |
| 1288656000000 | 3197.55 |
| 1288742400000 | 3175.63 |
| 1288828800000 | 3302.51 |
| 1288915200000 | 3226.24 |
| 1289174400000 | 3199.93 |
| 1289260800000 | 3236.18 |
| 1289347200000 | 3165.71 |
| 1289433600000 | 3135.26 |
| 1289520000000 | 3108.35 |
| 1289779200000 | 3113.29 |
| 1289865600000 | 3025.23 |
| 1289952000000 | 3045.54 |
| 1290038400000 | 3119.03 |
| 1290124800000 | 3139.14 |
| 1290384000000 | 3112.85 |
| 1290470400000 | 3038.58 |
| 1290556800000 | 3089.71 |
| 1290643200000 | 3120.32 |
| 1290729600000 | 3078.16 |
| 1290988800000 | 3054.37 |
| 1291075200000 | 3064.56 |
| 1291161600000 | 3157.29 |
| 1291248000000 | 3233.78 |
| 1291334400000 | 3302.69 |
| 1291593600000 | 3272.18 |
| 1291680000000 | 3281.14 |
| 1291766400000 | 3234.2 |
| 1291852800000 | 3201.73 |
| 1291939200000 | 3228.99 |
| 1292198400000 | 3278.51 |
| 1292284800000 | 3316.25 |
| 1292371200000 | 3320.52 |
| 1292457600000 | 3305.73 |
| 1292544000000 | 3309.95 |
| 1292803200000 | 3307.13 |
| 1292889600000 | 3363.76 |
| 1292976000000 | 3334.11 |
| 1293062400000 | 3324.33 |
| 1293148800000 | 3329.64 |
| 1293408000000 | 3336.93 |
| 1293494400000 | 3326.68 |
| 1293580800000 | 3351.46 |
| 1293667200000 | 3366.02 |
| 1293753600000 | 3386.57 |
| 1294012800000 | 3470.73 |
| 1294099200000 | 3422.13 |
| 1294185600000 | 3350.47 |
| 1294272000000 | 3309.05 |
| 1294358400000 | 3319.39 |
| 1294617600000 | 3300.32 |
| 1294704000000 | 3374.36 |
| 1294790400000 | 3417.62 |
| 1294876800000 | 3445.08 |
| 1294963200000 | 3448.6 |
| 1295222400000 | 3424.17 |
| 1295308800000 | 3476.01 |
| 1295395200000 | 3434.54 |
| 1295481600000 | 3336.02 |
| 1295568000000 | 3418.04 |
| 1295827200000 | 3428.29 |
| 1295913600000 | 3461.15 |
| 1296000000000 | 3563.72 |
| 1296086400000 | 3568.46 |
| 1296172800000 | 3482.21 |
| 1296432000000 | 3505.59 |
| 1296518400000 | 3529.85 |
| 1296604800000 | 3448.83 |
| 1296691200000 | 3443.26 |
| 1296777600000 | 3445.41 |
| 1297036800000 | 3458.53 |
| 1297123200000 | 3476.19 |
| 1297209600000 | 3469.11 |
| 1297296000000 | 3423.79 |
| 1297382400000 | 3466.37 |
| 1297641600000 | 3437.77 |
| 1297728000000 | 3424.57 |
| 1297814400000 | 3439.14 |
| 1297900800000 | 3400.45 |
| 1297987200000 | 3429.64 |
| 1298246400000 | 3406.6 |
| 1298332800000 | 3412.87 |
| 1298419200000 | 3374.98 |
| 1298505600000 | 3391.04 |
| 1298592000000 | 3414.95 |
| 1298851200000 | 3514.19 |
| 1298937600000 | 3495.93 |
| 1299024000000 | 3429.94 |
| 1299110400000 | 3452.22 |
| 1299196800000 | 3459.17 |
| 1299456000000 | 3478.61 |
| 1299542400000 | 3476.14 |
| 1299628800000 | 3513.06 |
| 1299715200000 | 3451.24 |
| 1299801600000 | 3403.08 |
| 1300060800000 | 3387.13 |
| 1300147200000 | 3266.02 |
| 1300233600000 | 3208.49 |
| 1300320000000 | 3300.54 |
| 1300406400000 | 3409.84 |
| 1300665600000 | 3474.48 |
| 1300752000000 | 3461.59 |
| 1300838400000 | 3464.86 |
| 1300924800000 | 3534.42 |
| 1301011200000 | 3520.78 |
| 1301270400000 | 3530.6 |
| 1301356800000 | 3535.52 |
| 1301443200000 | 3573.27 |
| 1301529600000 | 3579.69 |
| 1301616000000 | 3606.71 |
| 1301875200000 | 3631.17 |
| 1301961600000 | 3614.34 |
| 1302048000000 | 3667.75 |
| 1302134400000 | 3629.65 |
| 1302220800000 | 3703.05 |
| 1302480000000 | 3677.3 |
| 1302566400000 | 3594.96 |
| 1302652800000 | 3643.12 |
| 1302739200000 | 3633.29 |
| 1302825600000 | 3625.64 |
| 1303084800000 | 3503.31 |
| 1303171200000 | 3586.67 |
| 1303257600000 | 3732.53 |
| 1303344000000 | 3769.45 |
| 1303430400000 | 3769.45 |
| 1303689600000 | 3770.34 |
| 1303776000000 | 3806.92 |
| 1303862400000 | 3823.47 |
| 1303948800000 | 3892.19 |
| 1304035200000 | 3914.04 |
| 1304294400000 | 3942.64 |
| 1304380800000 | 3878.97 |
| 1304467200000 | 3846.06 |
| 1304553600000 | 3766.66 |
| 1304640000000 | 3786.6 |
| 1304899200000 | 3734.7 |
| 1304985600000 | 3804.2 |
| 1305072000000 | 3798.47 |
| 1305158400000 | 3733.56 |
| 1305244800000 | 3731.5 |
| 1305504000000 | 3768.22 |
| 1305590400000 | 3685.59 |
| 1305676800000 | 3719.38 |
| 1305763200000 | 3762.04 |
| 1305849600000 | 3737.71 |
| 1306108800000 | 3608.93 |
| 1306195200000 | 3619.59 |
| 1306281600000 | 3669.67 |
| 1306368000000 | 3645.48 |
| 1306454400000 | 3724.12 |
| 1306713600000 | 3720.98 |
| 1306800000000 | 3766.03 |
| 1306886400000 | 3794.45 |
| 1306972800000 | 3766.99 |
| 1307059200000 | 3724.81 |
| 1307318400000 | 3712.03 |
| 1307404800000 | 3713.88 |
| 1307491200000 | 3596.14 |
| 1307577600000 | 3602.79 |
| 1307664000000 | 3479.25 |
| 1307923200000 | 3460.29 |
| 1308009600000 | 3521.61 |
| 1308096000000 | 3415.65 |
| 1308182400000 | 3342.01 |
| 1308268800000 | 3397.46 |
| 1308528000000 | 3351.07 |
| 1308614400000 | 3456 |
| 1308700800000 | 3411.44 |
| 1308787200000 | 3258.03 |
| 1308873600000 | 3267.77 |
| 1309132800000 | 3344.36 |
| 1309219200000 | 3358.1 |
| 1309305600000 | 3487.48 |
| 1309392000000 | 3576.4 |
| 1309478400000 | 3597.14 |
| 1309737600000 | 3631.99 |
| 1309824000000 | 3636.9 |
| 1309910400000 | 3558.93 |
| 1309996800000 | 3636.04 |
| 1310083200000 | 3536.41 |
| 1310342400000 | 3390.15 |
| 1310428800000 | 3377.97 |
| 1310515200000 | 3458.8 |
| 1310601600000 | 3384.38 |
| 1310688000000 | 3338.48 |
| 1310947200000 | 3216.05 |
| 1311033600000 | 3336.6 |
| 1311120000000 | 3407.11 |
| 1311206400000 | 3458.67 |
| 1311292800000 | 3463.9 |
| 1311552000000 | 3449.2 |
| 1311638400000 | 3457.81 |
| 1311724800000 | 3406.48 |
| 1311811200000 | 3382.11 |
| 1311897600000 | 3390.01 |
| 1312156800000 | 3271.71 |
| 1312243200000 | 3194.35 |
| 1312329600000 | 3084.53 |
| 1312416000000 | 2886.04 |
| 1312502400000 | 2925.27 |
| 1312761600000 | 2755.29 |
| 1312848000000 | 2842.01 |
| 1312934400000 | 2748.18 |
| 1313020800000 | 2887.83 |
| 1313107200000 | 2934.92 |
| 1313366400000 | 3010.71 |
| 1313452800000 | 2983.33 |
| 1313539200000 | 3017.88 |
| 1313625600000 | 2760.46 |
| 1313712000000 | 2739.29 |
| 1313971200000 | 2770.66 |
| 1314057600000 | 2822.3 |
| 1314144000000 | 2873.09 |
| 1314230400000 | 2822.27 |
| 1314316800000 | 2823.77 |
| 1314576000000 | 2937.19 |
| 1314662400000 | 2901.6 |
| 1314748800000 | 3001.91 |
| 1314835200000 | 2993.47 |
| 1314921600000 | 2898.22 |
| 1315180800000 | 2738.73 |
| 1315267200000 | 2748.81 |
| 1315353600000 | 2865.24 |
| 1315440000000 | 2872.94 |
| 1315526400000 | 2724.14 |
| 1315785600000 | 2581.54 |
| 1315872000000 | 2615.08 |
| 1315958400000 | 2629.47 |
| 1316044800000 | 2783.75 |
| 1316131200000 | 2780.82 |
| 1316390400000 | 2650.31 |
| 1316476800000 | 2763.4 |
| 1316563200000 | 2698.13 |
| 1316649600000 | 2476.53 |
| 1316736000000 | 2489 |
| 1316995200000 | 2512.22 |
| 1317081600000 | 2730.15 |
| 1317168000000 | 2640.61 |
| 1317254400000 | 2719.36 |
| 1317340800000 | 2610.78 |
| 1317600000000 | 2580.73 |
| 1317686400000 | 2463.41 |
| 1317772800000 | 2569.59 |
| 1317859200000 | 2649.04 |
| 1317945600000 | 2679.36 |
| 1318204800000 | 2803.86 |
| 1318291200000 | 2790.01 |
| 1318377600000 | 2857.54 |
| 1318464000000 | 2756.77 |
| 1318550400000 | 2858.16 |
| 1318809600000 | 2793.88 |
| 1318896000000 | 2798.54 |
| 1318982400000 | 2817.06 |
| 1319068800000 | 2767.53 |
| 1319155200000 | 2904.77 |
| 1319414400000 | 2944.16 |
| 1319500800000 | 2942.78 |
| 1319587200000 | 2959.74 |
| 1319673600000 | 3214.13 |
| 1319760000000 | 3209.7 |
| 1320019200000 | 3042.55 |
| 1320105600000 | 2830.06 |
| 1320192000000 | 2913.83 |
| 1320278400000 | 2962.3 |
| 1320364800000 | 2972.54 |
| 1320624000000 | 2927.39 |
| 1320710400000 | 2954.61 |
| 1320796800000 | 2827.12 |
| 1320883200000 | 2815.11 |
| 1320969600000 | 2940.68 |
| 1321228800000 | 2866.86 |
| 1321315200000 | 2829.3 |
| 1321401600000 | 2824.78 |
| 1321488000000 | 2781.1 |
| 1321574400000 | 2757.23 |
| 1321833600000 | 2634.8 |
| 1321920000000 | 2633.69 |
| 1322006400000 | 2551.92 |
| 1322092800000 | 2532.05 |
| 1322179200000 | 2525.09 |
| 1322438400000 | 2656.31 |
| 1322524800000 | 2687.92 |
| 1322611200000 | 2891.75 |
| 1322697600000 | 2852.25 |
| 1322784000000 | 2881.76 |
| 1323043200000 | 2938.65 |
| 1323129600000 | 2883.65 |
| 1323216000000 | 2894.15 |
| 1323302400000 | 2799.94 |
| 1323388800000 | 2836.91 |
| 1323648000000 | 2729.04 |
| 1323734400000 | 2726.13 |
| 1323820800000 | 2652.91 |
| 1323907200000 | 2690.63 |
| 1323993600000 | 2689.61 |
| 1324252800000 | 2688.05 |
| 1324339200000 | 2786.66 |
| 1324425600000 | 2768.15 |
| 1324512000000 | 2811.01 |
| 1324598400000 | 2832.66 |
| 1324857600000 | 2832.66 |
| 1324944000000 | 2835.88 |
| 1325030400000 | 2782.47 |
| 1325116800000 | 2807.25 |
| 1325203200000 | 2865.08 |
| 1325462400000 | 2903.35 |
| 1325548800000 | 2975.9 |
| 1325635200000 | 2920.86 |
| 1325721600000 | 2892.71 |
| 1325808000000 | 2884.41 |
| 1326067200000 | 2875.85 |
| 1326153600000 | 2941.24 |
| 1326240000000 | 2913.76 |
| 1326326400000 | 2932.41 |
| 1326412800000 | 2882.72 |
| 1326672000000 | 2901.17 |
| 1326758400000 | 2965.74 |
| 1326844800000 | 3003.39 |
| 1326931200000 | 3062 |
| 1327017600000 | 3053.88 |
| 1327276800000 | 3104.5 |
| 1327363200000 | 3057.92 |
| 1327449600000 | 3012.53 |
| 1327536000000 | 3104.53 |
| 1327622400000 | 3078.37 |
| 1327881600000 | 3047.44 |
| 1327968000000 | 3050.36 |
| 1328054400000 | 3175.21 |
| 1328140800000 | 3176.77 |
| 1328227200000 | 3227.45 |
| 1328486400000 | 3201.9 |
| 1328572800000 | 3236.41 |
| 1328659200000 | 3245.75 |
| 1328745600000 | 3264.44 |
| 1328832000000 | 3203.29 |
| 1329091200000 | 3238.44 |
| 1329177600000 | 3212.2 |
| 1329264000000 | 3240.27 |
| 1329350400000 | 3241.16 |
| 1329436800000 | 3293.42 |
| 1329696000000 | 3373.97 |
| 1329782400000 | 3355.85 |
| 1329868800000 | 3307.74 |
| 1329955200000 | 3320.11 |
| 1330041600000 | 3380.69 |
| 1330300800000 | 3334.65 |
| 1330387200000 | 3374.94 |
| 1330473600000 | 3376.65 |
| 1330560000000 | 3360.08 |
| 1330646400000 | 3321.07 |
| 1330905600000 | 3303 |
| 1330992000000 | 3125.23 |
| 1331078400000 | 3133.84 |
| 1331164800000 | 3281.47 |
| 1331251200000 | 3235.01 |
| 1331510400000 | 3229.52 |
| 1331596800000 | 3293.6 |
| 1331683200000 | 3277.3 |
| 1331769600000 | 3314.36 |
| 1331856000000 | 3353.08 |
| 1332115200000 | 3365.04 |
| 1332201600000 | 3290.37 |
| 1332288000000 | 3254 |
| 1332374400000 | 3201.34 |
| 1332460800000 | 3243.9 |
| 1332720000000 | 3334.15 |
| 1332806400000 | 3313.35 |
| 1332892800000 | 3285.02 |
| 1332979200000 | 3221.76 |
| 1333065600000 | 3295.62 |
| 1333324800000 | 3346.04 |
| 1333411200000 | 3342.78 |
| 1333497600000 | 3168.02 |
| 1333584000000 | 3141.86 |
| 1333670400000 | 3141.86 |
| 1333929600000 | 3118.59 |
| 1334016000000 | 3045.72 |
| 1334102400000 | 3090.92 |
| 1334188800000 | 3181.03 |
| 1334275200000 | 3093.63 |
| 1334534400000 | 3115.02 |
| 1334620800000 | 3190.24 |
| 1334707200000 | 3140.41 |
| 1334793600000 | 3172.11 |
| 1334880000000 | 3221.95 |
| 1335139200000 | 3036.42 |
| 1335225600000 | 3108.42 |
| 1335312000000 | 3158.43 |
| 1335398400000 | 3159.91 |
| 1335484800000 | 3231.25 |
| 1335744000000 | 3244.07 |
| 1335830400000 | 3241.88 |
| 1335916800000 | 3205.61 |
| 1336003200000 | 3231.3 |
| 1336089600000 | 3132.83 |
| 1336348800000 | 3124.91 |
| 1336435200000 | 3063.92 |
| 1336521600000 | 3050.4 |
| 1336608000000 | 3060.97 |
| 1336694400000 | 3070.18 |
| 1336953600000 | 2948.15 |
| 1337040000000 | 2897.05 |
| 1337126400000 | 2852.33 |
| 1337212800000 | 2830.15 |
| 1337299200000 | 2742.61 |
| 1337558400000 | 2828.66 |
| 1337644800000 | 2913.77 |
| 1337731200000 | 2803.93 |
| 1337817600000 | 2852.82 |
| 1337904000000 | 2836.51 |
| 1338163200000 | 2849.88 |
| 1338249600000 | 2893.58 |
| 1338336000000 | 2821.47 |
| 1338422400000 | 2778.1 |
| 1338508800000 | 2718.3 |
| 1338768000000 | 2721.54 |
| 1338854400000 | 2727.44 |
| 1338940800000 | 2726.77 |
| 1339027200000 | 2834.76 |
| 1339113600000 | 2810.34 |
| 1339372800000 | 2857.56 |
| 1339459200000 | 2869.67 |
| 1339545600000 | 2858.61 |
| 1339632000000 | 2845.79 |
| 1339718400000 | 2875.73 |
| 1339977600000 | 2872.5 |
| 1340064000000 | 2954.93 |
| 1340150400000 | 3004.27 |
| 1340236800000 | 2964.94 |
| 1340323200000 | 2954.69 |
| 1340582400000 | 2856.33 |
| 1340668800000 | 2835.47 |
| 1340755200000 | 2872.36 |
| 1340841600000 | 2830.98 |
| 1340928000000 | 3026.63 |
| 1341187200000 | 3031.31 |
| 1341273600000 | 3080.75 |
| 1341360000000 | 3081.78 |
| 1341446400000 | 3057.14 |
| 1341532800000 | 2992.85 |
| 1341792000000 | 2984.18 |
| 1341878400000 | 3022.89 |
| 1341964800000 | 3007.75 |
| 1342051200000 | 2947.16 |
| 1342137600000 | 3005.3 |
| 1342396800000 | 3012.68 |
| 1342483200000 | 2994.22 |
| 1342569600000 | 3051.16 |
| 1342656000000 | 3112.77 |
| 1342742400000 | 3086.11 |
| 1343001600000 | 3007.48 |
| 1343088000000 | 3015.56 |
| 1343174400000 | 3032.3 |
| 1343260800000 | 3134.81 |
| 1343347200000 | 3172.27 |
| 1343606400000 | 3223.69 |
| 1343692800000 | 3230.98 |
| 1343779200000 | 3236.06 |
| 1343865600000 | 3189.01 |
| 1343952000000 | 3296.89 |
| 1344211200000 | 3301.84 |
| 1344297600000 | 3297.52 |
| 1344384000000 | 3318.12 |
| 1344470400000 | 3333.5 |
| 1344556800000 | 3345.69 |
| 1344816000000 | 3320.27 |
| 1344902400000 | 3317.04 |
| 1344988800000 | 3301.01 |
| 1345075200000 | 3306.6 |
| 1345161600000 | 3348.05 |
| 1345420800000 | 3343.46 |
| 1345507200000 | 3358.8 |
| 1345593600000 | 3272.89 |
| 1345680000000 | 3282.79 |
| 1345766400000 | 3293.04 |
| 1346025600000 | 3317.61 |
| 1346112000000 | 3241.07 |
| 1346198400000 | 3217.48 |
| 1346284800000 | 3186.11 |
| 1346371200000 | 3237.46 |
| 1346630400000 | 3217.99 |
| 1346716800000 | 3166.88 |
| 1346803200000 | 3170.94 |
| 1346889600000 | 3222.48 |
| 1346976000000 | 3331.13 |
| 1347235200000 | 3310.45 |
| 1347321600000 | 3347.02 |
| 1347408000000 | 3392.73 |
| 1347494400000 | 3369.75 |
| 1347580800000 | 3505.25 |
| 1347840000000 | 3469.73 |
| 1347926400000 | 3443.25 |
| 1348012800000 | 3495.94 |
| 1348099200000 | 3455.74 |
| 1348185600000 | 3444.83 |
| 1348444800000 | 3433.61 |
| 1348531200000 | 3473.72 |
| 1348617600000 | 3372.04 |
| 1348704000000 | 3407.43 |
| 1348790400000 | 3367.61 |
| 1349049600000 | 3406.57 |
| 1349136000000 | 3387.27 |
| 1349222400000 | 3329.8 |
| 1349308800000 | 3377 |
| 1349395200000 | 3427.94 |
| 1349654400000 | 3358.33 |
| 1349740800000 | 3315.61 |
| 1349827200000 | 3273.52 |
| 1349913600000 | 3282.42 |
| 1350000000000 | 3266.49 |
| 1350259200000 | 3284.35 |
| 1350345600000 | 3330.46 |
| 1350432000000 | 3362.59 |
| 1350518400000 | 3413.89 |
| 1350604800000 | 3346.63 |
| 1350864000000 | 3351.03 |
| 1350950400000 | 3254.83 |
| 1351036800000 | 3249.36 |
| 1351123200000 | 3269.59 |
| 1351209600000 | 3279.1 |
| 1351468800000 | 3283.9 |
| 1351555200000 | 3320.34 |
| 1351641600000 | 3295.33 |
| 1351728000000 | 3320.37 |
| 1351814400000 | 3326.95 |
| 1352073600000 | 3309.31 |
| 1352160000000 | 3333.12 |
| 1352246400000 | 3281.71 |
| 1352332800000 | 3277.56 |
| 1352419200000 | 3248.36 |
| 1352678400000 | 3241.68 |
| 1352764800000 | 3229.82 |
| 1352851200000 | 3222.01 |
| 1352937600000 | 3195.09 |
| 1353024000000 | 3139.8 |
| 1353283200000 | 3249.41 |
| 1353369600000 | 3245.36 |
| 1353456000000 | 3262.85 |
| 1353542400000 | 3310.04 |
| 1353628800000 | 3369.31 |
| 1353888000000 | 3373.19 |
| 1353974400000 | 3351.04 |
| 1354060800000 | 3344.34 |
| 1354147200000 | 3394.51 |
| 1354233600000 | 3403.29 |
| 1354492800000 | 3432.64 |
| 1354579200000 | 3449.2 |
| 1354665600000 | 3454.22 |
| 1354752000000 | 3461.91 |
| 1354838400000 | 3446.13 |
| 1355097600000 | 3455.3 |
| 1355184000000 | 3495.81 |
| 1355270400000 | 3471.81 |
| 1355356800000 | 3422.53 |
| 1355443200000 | 3433.7 |
| 1355702400000 | 3463.9 |
| 1355788800000 | 3503.21 |
| 1355875200000 | 3543.24 |
| 1355961600000 | 3557.89 |
| 1356048000000 | 3543.57 |
| 1356307200000 | 3538.96 |
| 1356393600000 | 3538.96 |
| 1356480000000 | 3551.72 |
| 1356566400000 | 3562.23 |
| 1356652800000 | 3548.4 |
| 1356912000000 | 3551.32 |
| 1357084800000 | 3654.5 |
| 1357171200000 | 3624.59 |
| 1357257600000 | 3629.48 |
| 1357516800000 | 3631.13 |
| 1357603200000 | 3584.43 |
| 1357689600000 | 3580.19 |
| 1357776000000 | 3623.48 |
| 1357862400000 | 3652.22 |
| 1358121600000 | 3662.56 |
| 1358208000000 | 3630.72 |
| 1358294400000 | 3631.11 |
| 1358380800000 | 3655 |
| 1358467200000 | 3631.76 |
| 1358726400000 | 3663.85 |
| 1358812800000 | 3647.42 |
| 1358899200000 | 3644.43 |
| 1358985600000 | 3691.65 |
| 1359072000000 | 3759.04 |
| 1359331200000 | 3787.97 |
| 1359417600000 | 3808.57 |
| 1359504000000 | 3863 |
| 1359590400000 | 3842.78 |
| 1359676800000 | 3923.51 |
| 1359936000000 | 3861.34 |
| 1360022400000 | 3884.19 |
| 1360108800000 | 3887.3 |
| 1360195200000 | 3806.1 |
| 1360281600000 | 3842.89 |
| 1360540800000 | 3841.19 |
| 1360627200000 | 3888.9 |
| 1360713600000 | 3960.85 |
| 1360800000000 | 3932.47 |
| 1360886400000 | 3933.44 |
| 1361145600000 | 3926.66 |
| 1361232000000 | 3971.23 |
| 1361318400000 | 4008.9 |
| 1361404800000 | 3895.07 |
| 1361491200000 | 3924.72 |
| 1361750400000 | 3921.2 |
| 1361836800000 | 3828.04 |
| 1361923200000 | 3883.46 |
| 1362009600000 | 3900.29 |
| 1362096000000 | 3892.95 |
| 1362355200000 | 3917.66 |
| 1362441600000 | 3991.73 |
| 1362528000000 | 3952.22 |
| 1362614400000 | 3991.28 |
| 1362700800000 | 3975.55 |
| 1362960000000 | 3987.63 |
| 1363046400000 | 3980.3 |
| 1363132800000 | 3948.88 |
| 1363219200000 | 3973.69 |
| 1363305600000 | 3998.54 |
| 1363564800000 | 3947.1 |
| 1363651200000 | 3882.96 |
| 1363737600000 | 3903.29 |
| 1363824000000 | 3852.52 |
| 1363910400000 | 3881.52 |
| 1364169600000 | 3858.92 |
| 1364256000000 | 3872.67 |
| 1364342400000 | 3863.04 |
| 1364428800000 | 3896.29 |
| 1364515200000 | 3896.29 |
| 1364774400000 | 3893.03 |
| 1364860800000 | 3938.93 |
| 1364947200000 | 3904.12 |
| 1365033600000 | 3814.94 |
| 1365120000000 | 3833.77 |
| 1365379200000 | 3843.32 |
| 1365465600000 | 3885.55 |
| 1365552000000 | 3970.23 |
| 1365638400000 | 4009.57 |
| 1365724800000 | 3958.68 |
| 1365984000000 | 3921.92 |
| 1366070400000 | 3892.45 |
| 1366156800000 | 3752.6 |
| 1366243200000 | 3736.66 |
| 1366329600000 | 3733.01 |
| 1366588800000 | 3718.85 |
| 1366675200000 | 3762.77 |
| 1366761600000 | 3783.84 |
| 1366848000000 | 3855.11 |
| 1366934400000 | 3880.48 |
| 1367193600000 | 3911.21 |
| 1367280000000 | 3966.62 |
| 1367366400000 | 3969.96 |
| 1367452800000 | 3917.95 |
| 1367539200000 | 3964.47 |
| 1367798400000 | 3955.99 |
| 1367884800000 | 3974.16 |
| 1367971200000 | 4039.26 |
| 1368057600000 | 4021.26 |
| 1368144000000 | 3995.61 |
| 1368403200000 | 3986.39 |
| 1368489600000 | 3972.68 |
| 1368576000000 | 3967.93 |
| 1368662400000 | 3997.89 |
| 1368748800000 | 3988.34 |
| 1369008000000 | 4007.59 |
| 1369094400000 | 4029.49 |
| 1369180800000 | 4060.07 |
| 1369267200000 | 3941.16 |
| 1369353600000 | 3928.5 |
| 1369612800000 | 3981.03 |
| 1369699200000 | 3991.29 |
| 1369785600000 | 3953.41 |
| 1369872000000 | 4010.34 |
| 1369958400000 | 3923.29 |
| 1370217600000 | 3956.28 |
| 1370304000000 | 3952.18 |
| 1370390400000 | 3861.36 |
| 1370476800000 | 3875.94 |
| 1370563200000 | 3898.15 |
| 1370822400000 | 3879.93 |
| 1370908800000 | 3864.54 |
| 1370995200000 | 3889.39 |
| 1371081600000 | 3870.58 |
| 1371168000000 | 3937.31 |
| 1371427200000 | 3957.16 |
| 1371513600000 | 3964.52 |
| 1371600000000 | 3957.74 |
| 1371686400000 | 3709.07 |
| 1371772800000 | 3664.75 |
| 1372032000000 | 3521.99 |
| 1372118400000 | 3604.09 |
| 1372204800000 | 3653.43 |
| 1372291200000 | 3681.42 |
| 1372377600000 | 3657.63 |
| 1372636800000 | 3747.47 |
| 1372723200000 | 3731.74 |
| 1372809600000 | 3692.87 |
| 1372896000000 | 3777.47 |
| 1372982400000 | 3684.58 |
| 1373241600000 | 3739.21 |
| 1373328000000 | 3766.47 |
| 1373414400000 | 3801.66 |
| 1373500800000 | 3897.56 |
| 1373587200000 | 3902.34 |
| 1373846400000 | 3911.07 |
| 1373932800000 | 3973.47 |
| 1374019200000 | 3964.08 |
| 1374105600000 | 3967.93 |
| 1374192000000 | 4010.45 |
| 1374451200000 | 4024.72 |
| 1374537600000 | 4052.88 |
| 1374624000000 | 4077.14 |
| 1374710400000 | 4073.79 |
| 1374796800000 | 4080.32 |
| 1375056000000 | 4075.52 |
| 1375142400000 | 4057.18 |
| 1375228800000 | 4060.64 |
| 1375315200000 | 4071.8 |
| 1375401600000 | 4071.24 |
| 1375660800000 | 4080.59 |
| 1375747200000 | 4080.61 |
| 1375833600000 | 4087.24 |
| 1375920000000 | 4143.52 |
| 1376006400000 | 4151.66 |
| 1376265600000 | 4129.33 |
| 1376352000000 | 4137.4 |
| 1376438400000 | 4181.47 |
| 1376524800000 | 4098.49 |
| 1376611200000 | 4150.7 |
| 1376870400000 | 4148.54 |
| 1376956800000 | 4148.04 |
| 1377043200000 | 4023.69 |
| 1377129600000 | 4090.86 |
| 1377216000000 | 4129.42 |
| 1377475200000 | 4122.03 |
| 1377561600000 | 4064.37 |
| 1377648000000 | 4029.48 |
| 1377734400000 | 3995.18 |
| 1377820800000 | 3939.91 |
| 1378080000000 | 4017.22 |
| 1378166400000 | 4037.35 |
| 1378252800000 | 4060.12 |
| 1378339200000 | 4021.69 |
| 1378425600000 | 4061.92 |
| 1378684800000 | 4108.59 |
| 1378771200000 | 4187.5 |
| 1378857600000 | 4211.92 |
| 1378944000000 | 4202.31 |
| 1379030400000 | 4167.07 |
| 1379289600000 | 4254.63 |
| 1379376000000 | 4250.02 |
| 1379462400000 | 4259.88 |
| 1379548800000 | 4388.63 |
| 1379635200000 | 4350.85 |
| 1379894400000 | 4304.08 |
| 1379980800000 | 4313.24 |
| 1380067200000 | 4237.69 |
| 1380153600000 | 4258.27 |
| 1380240000000 | 4242.01 |
| 1380499200000 | 4205.94 |
| 1380585600000 | 4275.17 |
| 1380672000000 | 4248.07 |
| 1380758400000 | 4250.99 |
| 1380844800000 | 4195.13 |
| 1381104000000 | 4161.96 |
| 1381190400000 | 4151.78 |
| 1381276800000 | 4093.62 |
| 1381363200000 | 4151.03 |
| 1381449600000 | 4193.44 |
| 1381708800000 | 4173.98 |
| 1381795200000 | 4169.38 |
| 1381881600000 | 4167.13 |
| 1381968000000 | 4230.41 |
| 1382054400000 | 4277.12 |
| 1382313600000 | 4309.5 |
| 1382400000000 | 4365.85 |
| 1382486400000 | 4333.06 |
| 1382572800000 | 4357.7 |
| 1382659200000 | 4342.44 |
| 1382918400000 | 4321.63 |
| 1383004800000 | 4302.05 |
| 1383091200000 | 4302.33 |
| 1383177600000 | 4208.79 |
| 1383264000000 | 4150.59 |
| 1383523200000 | 4187.24 |
| 1383609600000 | 4148.8 |
| 1383696000000 | 4202.72 |
| 1383782400000 | 4186 |
| 1383868800000 | 4132.09 |
| 1384128000000 | 4174.87 |
| 1384214400000 | 4102.05 |
| 1384300800000 | 4052.61 |
| 1384387200000 | 4112.91 |
| 1384473600000 | 4139.22 |
| 1384732800000 | 4209.13 |
| 1384819200000 | 4173.97 |
| 1384905600000 | 4159.71 |
| 1384992000000 | 4125.6 |
| 1385078400000 | 4192.33 |
| 1385337600000 | 4221.92 |
| 1385424000000 | 4223.51 |
| 1385510400000 | 4245.87 |
| 1385596800000 | 4272.57 |
| 1385683200000 | 4259.25 |
| 1385942400000 | 4241.82 |
| 1386028800000 | 4182.1 |
| 1386115200000 | 4177.13 |
| 1386201600000 | 4155.14 |
| 1386288000000 | 4160.6 |
| 1386547200000 | 4174.51 |
| 1386633600000 | 4140.56 |
| 1386720000000 | 4122.56 |
| 1386806400000 | 4055.09 |
| 1386892800000 | 4060.53 |
| 1387152000000 | 4109.26 |
| 1387238400000 | 4088.58 |
| 1387324800000 | 4156.78 |
| 1387411200000 | 4204.88 |
| 1387497600000 | 4246.47 |
| 1387756800000 | 4293.9 |
| 1387843200000 | 4277.71 |
| 1387929600000 | 4277.71 |
| 1388016000000 | 4294.56 |
| 1388102400000 | 4369.69 |
| 1388361600000 | 4418.47 |
| 1388448000000 | 4420.87 |
| 1388620800000 | 4349.9 |
| 1388707200000 | 4337.6 |
| 1388966400000 | 4334.39 |
| 1389052800000 | 4341.23 |
| 1389139200000 | 4315.03 |
| 1389225600000 | 4308.31 |
| 1389312000000 | 4377.64 |
| 1389571200000 | 4372.61 |
| 1389657600000 | 4401.8 |
| 1389744000000 | 4430.62 |
| 1389830400000 | 4441.28 |
| 1389916800000 | 4457.18 |
| 1390176000000 | 4435.27 |
| 1390262400000 | 4420.63 |
| 1390348800000 | 4455.77 |
| 1390435200000 | 4433.88 |
| 1390521600000 | 4353.15 |
| 1390780800000 | 4357.14 |
| 1390867200000 | 4366.51 |
| 1390953600000 | 4312.8 |
| 1391040000000 | 4257.63 |
| 1391126400000 | 4246.42 |
| 1391385600000 | 4195.08 |
| 1391472000000 | 4186.93 |
| 1391558400000 | 4219.71 |
| 1391644800000 | 4304.29 |
| 1391731200000 | 4317.53 |
| 1391990400000 | 4340.68 |
| 1392076800000 | 4439.1 |
| 1392163200000 | 4404.4 |
| 1392249600000 | 4395 |
| 1392336000000 | 4410.93 |
| 1392595200000 | 4431.5 |
| 1392681600000 | 4372.09 |
| 1392768000000 | 4398.69 |
| 1392854400000 | 4370.99 |
| 1392940800000 | 4395.51 |
| 1393200000000 | 4490.14 |
| 1393286400000 | 4496.2 |
| 1393372800000 | 4484.69 |
| 1393459200000 | 4462.96 |
| 1393545600000 | 4552.32 |
| 1393804800000 | 4408.12 |
| 1393891200000 | 4498.63 |
| 1393977600000 | 4520.48 |
| 1394064000000 | 4573.41 |
| 1394150400000 | 4528.86 |
| 1394409600000 | 4539.06 |
| 1394496000000 | 4546.74 |
| 1394582400000 | 4505.83 |
| 1394668800000 | 4486.42 |
| 1394755200000 | 4437.72 |
| 1395014400000 | 4535.1 |
| 1395100800000 | 4572.87 |
| 1395187200000 | 4565.16 |
| 1395273600000 | 4511.96 |
| 1395360000000 | 4501.75 |
| 1395619200000 | 4450.21 |
| 1395705600000 | 4505.82 |
| 1395792000000 | 4495.39 |
| 1395878400000 | 4460.1 |
| 1395964800000 | 4462.28 |
| 1396224000000 | 4544.48 |
| 1396310400000 | 4600.58 |
| 1396396800000 | 4586.57 |
| 1396483200000 | 4532.67 |
| 1396569600000 | 4530.84 |
| 1396828800000 | 4499.37 |
| 1396915200000 | 4540.04 |
| 1397001600000 | 4557.74 |
| 1397088000000 | 4501.51 |
| 1397174400000 | 4468.54 |
| 1397433600000 | 4465.59 |
| 1397520000000 | 4398.43 |
| 1397606400000 | 4421.86 |
| 1397692800000 | 4426.01 |
| 1397779200000 | 4426.01 |
| 1398038400000 | 4409.69 |
| 1398124800000 | 4517.93 |
| 1398211200000 | 4467.13 |
| 1398297600000 | 4503.18 |
| 1398384000000 | 4480.37 |
| 1398643200000 | 4493.84 |
| 1398729600000 | 4535.01 |
| 1398816000000 | 4564.07 |
| 1398902400000 | 4574.4 |
| 1398988800000 | 4553.37 |
| 1399248000000 | 4523.3 |
| 1399334400000 | 4536.65 |
| 1399420800000 | 4514.13 |
| 1399507200000 | 4559.49 |
| 1399593600000 | 4512.93 |
| 1399852800000 | 4553.85 |
| 1399939200000 | 4594.71 |
| 1400025600000 | 4599.96 |
| 1400112000000 | 4622.3 |
| 1400198400000 | 4601.53 |
| 1400457600000 | 4592.42 |
| 1400544000000 | 4598.34 |
| 1400630400000 | 4612.9 |
| 1400716800000 | 4618.43 |
| 1400803200000 | 4587.72 |
| 1401062400000 | 4615.25 |
| 1401148800000 | 4609.82 |
| 1401235200000 | 4589.46 |
| 1401321600000 | 4597.16 |
| 1401408000000 | 4593.91 |
| 1401667200000 | 4579.94 |
| 1401753600000 | 4570.48 |
| 1401840000000 | 4601.78 |
| 1401926400000 | 4548.79 |
| 1402012800000 | 4586.87 |
| 1402272000000 | 4604.05 |
| 1402358400000 | 4586.23 |
| 1402444800000 | 4573.24 |
| 1402531200000 | 4570.75 |
| 1402617600000 | 4575.77 |
| 1402876800000 | 4564.73 |
| 1402963200000 | 4554.55 |
| 1403049600000 | 4521.72 |
| 1403136000000 | 4530.79 |
| 1403222400000 | 4496.21 |
| 1403481600000 | 4551.69 |
| 1403568000000 | 4541.11 |
| 1403654400000 | 4473.14 |
| 1403740800000 | 4437.87 |
| 1403827200000 | 4473.68 |
| 1404086400000 | 4504.82 |
| 1404172800000 | 4520.48 |
| 1404259200000 | 4526.44 |
| 1404345600000 | 4523.78 |
| 1404432000000 | 4475.97 |
| 1404691200000 | 4472.65 |
| 1404777600000 | 4424.74 |
| 1404864000000 | 4447.18 |
| 1404950400000 | 4376.17 |
| 1405036800000 | 4379.66 |
| 1405296000000 | 4448.6 |
| 1405382400000 | 4398.55 |
| 1405468800000 | 4456.35 |
| 1405555200000 | 4404.02 |
| 1405641600000 | 4425.99 |
| 1405900800000 | 4407.26 |
| 1405987200000 | 4456.87 |
| 1406073600000 | 4458.61 |
| 1406160000000 | 4478.12 |
| 1406246400000 | 4487.17 |
| 1406505600000 | 4468.84 |
| 1406592000000 | 4454.01 |
| 1406678400000 | 4424.84 |
| 1406764800000 | 4355.05 |
| 1406851200000 | 4321.49 |
| 1407110400000 | 4305.07 |
| 1407196800000 | 4325.6 |
| 1407283200000 | 4242.96 |
| 1407369600000 | 4214.73 |
| 1407456000000 | 4221.73 |
| 1407715200000 | 4319.43 |
| 1407801600000 | 4284.01 |
| 1407888000000 | 4328.35 |
| 1407974400000 | 4316.76 |
| 1408060800000 | 4311.33 |
| 1408320000000 | 4360.5 |
| 1408406400000 | 4378.93 |
| 1408492800000 | 4346.97 |
| 1408579200000 | 4385.33 |
| 1408665600000 | 4362.52 |
| 1408924800000 | 4392.83 |
| 1409011200000 | 4399.12 |
| 1409097600000 | 4397.84 |
| 1409184000000 | 4325.14 |
| 1409270400000 | 4341.65 |
| 1409529600000 | 4316.57 |
| 1409616000000 | 4313.22 |
| 1409702400000 | 4342.09 |
| 1409788800000 | 4315.42 |
| 1409875200000 | 4264.02 |
| 1410134400000 | 4284.73 |
| 1410220800000 | 4230.05 |
| 1410307200000 | 4255.74 |
| 1410393600000 | 4231.82 |
| 1410480000000 | 4236.02 |
| 1410739200000 | 4257.19 |
| 1410825600000 | 4257.56 |
| 1410912000000 | 4289.99 |
| 1410998400000 | 4334.16 |
| 1411084800000 | 4320.89 |
| 1411344000000 | 4309.69 |
| 1411430400000 | 4278.94 |
| 1411516800000 | 4275.98 |
| 1411603200000 | 4197.19 |
| 1411689600000 | 4180.73 |
| 1411948800000 | 4168.91 |
| 1412035200000 | 4231.79 |
| 1412121600000 | 4157.72 |
| 1412208000000 | 4091.18 |
| 1412294400000 | 4094.39 |
| 1412553600000 | 4104.91 |
| 1412640000000 | 4035.27 |
| 1412726400000 | 4015.33 |
| 1412812800000 | 3997.15 |
| 1412899200000 | 3909.49 |
| 1413158400000 | 3918.32 |
| 1413244800000 | 3928.09 |
| 1413331200000 | 3829.01 |
| 1413417600000 | 3847.06 |
| 1413504000000 | 3965.85 |
| 1413763200000 | 3947.19 |
| 1413849600000 | 4024.65 |
| 1413936000000 | 4034.43 |
| 1414022400000 | 4089.32 |
| 1414108800000 | 4091.17 |
| 1414368000000 | 4072.35 |
| 1414454400000 | 4110.79 |
| 1414540800000 | 4153.82 |
| 1414627200000 | 4152.97 |
| 1414713600000 | 4164.78 |
| 1414972800000 | 4121.17 |
| 1415059200000 | 4135.17 |
| 1415145600000 | 4180.53 |
| 1415232000000 | 4174.75 |
| 1415318400000 | 4136.69 |
| 1415577600000 | 4178.57 |
| 1415664000000 | 4190.38 |
| 1415750400000 | 4149.07 |
| 1415836800000 | 4174.05 |
| 1415923200000 | 4168.14 |
| 1416182400000 | 4168.63 |
| 1416268800000 | 4236.12 |
| 1416355200000 | 4211.17 |
| 1416441600000 | 4189.66 |
| 1416528000000 | 4228.48 |
| 1416787200000 | 4264.8 |
| 1416873600000 | 4301.85 |
| 1416960000000 | 4302.97 |
| 1417046400000 | 4291.33 |
| 1417132800000 | 4270.25 |
| 1417392000000 | 4261.05 |
| 1417478400000 | 4212.45 |
| 1417564800000 | 4245.94 |
| 1417651200000 | 4222.76 |
| 1417737600000 | 4248.41 |
| 1417996800000 | 4230.25 |
| 1418083200000 | 4222.33 |
| 1418169600000 | 4206.85 |
| 1418256000000 | 4194.67 |
| 1418342400000 | 4120.28 |
| 1418601600000 | 4023.03 |
| 1418688000000 | 4050.39 |
| 1418774400000 | 3997.75 |
| 1418860800000 | 4085.52 |
| 1418947200000 | 4107.34 |
| 1419206400000 | 4099.42 |
| 1419292800000 | 4123.33 |
| 1419379200000 | 4108.18 |
| 1419465600000 | 4108.18 |
| 1419552000000 | 4090.11 |
| 1419811200000 | 4125.3 |
| 1419897600000 | 4125.23 |
| 1419984000000 | 4084.29 |
| 1420156800000 | 4049.23 |
| 1420416000000 | 4015.37 |
| 1420502400000 | 4020.47 |
| 1420588800000 | 3890.35 |
| 1420675200000 | 3963.95 |
| 1420761600000 | 3939.9 |
| 1421020800000 | 3938.2 |
| 1421107200000 | 3989.16 |
| 1421193600000 | 3895.47 |
| 1421280000000 | 3915.87 |
| 1421366400000 | 3940.13 |
| 1421625600000 | 3971.26 |
| 1421712000000 | 3990.69 |
| 1421798400000 | 4010.64 |
| 1421884800000 | 4078.54 |
| 1421971200000 | 4074.01 |
| 1422230400000 | 4109.05 |
| 1422316800000 | 4114.89 |
| 1422403200000 | 4165.34 |
| 1422489600000 | 4183.34 |
| 1422576000000 | 4185.5 |
| 1422835200000 | 4185.89 |
| 1422921600000 | 4259.87 |
| 1423008000000 | 4212.21 |
| 1423094400000 | 4222.8 |
| 1423180800000 | 4216.06 |
| 1423440000000 | 4198.19 |
| 1423526400000 | 4255.98 |
| 1423612800000 | 4183.36 |
| 1423699200000 | 4236.84 |
| 1423785600000 | 4311.54 |
| 1424044800000 | 4323.41 |
| 1424131200000 | 4312.85 |
| 1424217600000 | 4330.97 |
| 1424304000000 | 4370.14 |
| 1424390400000 | 4386.96 |
| 1424649600000 | 4399.9 |
| 1424736000000 | 4420.59 |
| 1424822400000 | 4450.37 |
| 1424908800000 | 4436.22 |
| 1424995200000 | 4473.45 |
| 1425254400000 | 4465.51 |
| 1425340800000 | 4424.95 |
| 1425427200000 | 4385.17 |
| 1425513600000 | 4409.44 |
| 1425600000000 | 4319.49 |
| 1425859200000 | 4306.97 |
| 1425945600000 | 4228.18 |
| 1426032000000 | 4255.08 |
| 1426118400000 | 4260.54 |
| 1426204800000 | 4235.38 |
| 1426464000000 | 4314.79 |
| 1426550400000 | 4258.86 |
| 1426636800000 | 4288.47 |
| 1426723200000 | 4332 |
| 1426809600000 | 4378.55 |
| 1427068800000 | 4415.69 |
| 1427155200000 | 4420.66 |
| 1427241600000 | 4426.05 |
| 1427328000000 | 4343.88 |
| 1427414400000 | 4315.09 |
| 1427673600000 | 4366.28 |
| 1427760000000 | 4307.88 |
| 1427846400000 | 4303.48 |
| 1427932800000 | 4333.04 |
| 1428019200000 | 4333.04 |
| 1428278400000 | 4404.9 |
| 1428364800000 | 4386.72 |
| 1428451200000 | 4343.15 |
| 1428537600000 | 4340.48 |
| 1428624000000 | 4326.29 |
| 1428883200000 | 4318.55 |
| 1428969600000 | 4363.19 |
| 1429056000000 | 4363.93 |
| 1429142400000 | 4397.07 |
| 1429228800000 | 4291.92 |
| 1429488000000 | 4333.24 |
| 1429574400000 | 4401.74 |
| 1429660800000 | 4398.97 |
| 1429747200000 | 4384.31 |
| 1429833600000 | 4421.91 |
| 1430092800000 | 4496.18 |
| 1430179200000 | 4421.69 |
| 1430265600000 | 4409.9 |
| 1430352000000 | 4392.86 |
| 1430438400000 | 4383.08 |
| 1430697600000 | 4403.49 |
| 1430784000000 | 4303.65 |
| 1430870400000 | 4347.2 |
| 1430956800000 | 4307.07 |
| 1431043200000 | 4414.4 |
| 1431302400000 | 4389.66 |
| 1431388800000 | 4336.34 |
| 1431475200000 | 4428.94 |
| 1431561600000 | 4416.27 |
| 1431648000000 | 4411.55 |
| 1431907200000 | 4437.25 |
| 1431993600000 | 4399.97 |
| 1432080000000 | 4414.4 |
| 1432166400000 | 4444.25 |
| 1432252800000 | 4432.42 |
| 1432512000000 | 4439.8 |
| 1432598400000 | 4364.79 |
| 1432684800000 | 4402.77 |
| 1432771200000 | 4419.36 |
| 1432857600000 | 4338.06 |
| 1433116800000 | 4329.82 |
| 1433203200000 | 4358.84 |
| 1433289600000 | 4444.39 |
| 1433376000000 | 4433.07 |
| 1433462400000 | 4288.67 |
| 1433721600000 | 4275.84 |
| 1433808000000 | 4290.23 |
| 1433894400000 | 4387.82 |
| 1433980800000 | 4385.7 |
| 1434067200000 | 4398.25 |
| 1434326400000 | 4303.55 |
| 1434412800000 | 4334.88 |
| 1434499200000 | 4285.11 |
| 1434585600000 | 4323.85 |
| 1434672000000 | 4312.01 |
| 1434931200000 | 4445.94 |
| 1435017600000 | 4417.65 |
| 1435104000000 | 4378.73 |
| 1435190400000 | 4360.33 |
| 1435276800000 | 4345.13 |
| 1435536000000 | 4242.31 |
| 1435622400000 | 4178.54 |
| 1435708800000 | 4258.3 |
| 1435795200000 | 4160.48 |
| 1435881600000 | 4134.72 |
| 1436140800000 | 4066.97 |
| 1436227200000 | 3978.44 |
| 1436313600000 | 4044.23 |
| 1436400000000 | 4113.76 |
| 1436486400000 | 4262.49 |
| 1436745600000 | 4284.66 |
| 1436832000000 | 4273.3 |
| 1436918400000 | 4221.19 |
| 1437004800000 | 4309.2 |
| 1437091200000 | 4255.01 |
| 1437350400000 | 4322.04 |
| 1437436800000 | 4301.89 |
| 1437523200000 | 4226.96 |
| 1437609600000 | 4237.97 |
| 1437696000000 | 4218.11 |
| 1437955200000 | 4189.71 |
| 1438041600000 | 4159.04 |
| 1438128000000 | 4181.17 |
| 1438214400000 | 4171.25 |
| 1438300800000 | 4232.98 |
| 1438560000000 | 4211.75 |
| 1438646400000 | 4187.35 |
| 1438732800000 | 4180.27 |
| 1438819200000 | 4156.66 |
| 1438905600000 | 4119.47 |
| 1439164800000 | 4224.65 |
| 1439251200000 | 4183.39 |
| 1439337600000 | 4128.11 |
| 1439424000000 | 4221.1 |
| 1439510400000 | 4196.41 |
| 1439769600000 | 4195.51 |
| 1439856000000 | 4166.07 |
| 1439942400000 | 4067.4 |
| 1440028800000 | 4052.13 |
| 1440115200000 | 3998.52 |
| 1440374400000 | 3867.02 |
| 1440460800000 | 3938 |
| 1440547200000 | 3880.88 |
| 1440633600000 | 3969.62 |
| 1440720000000 | 4010.04 |
| 1440979200000 | 3973.42 |
| 1441065600000 | 3906.15 |
| 1441152000000 | 3925.13 |
| 1441238400000 | 4001.56 |
| 1441324800000 | 3877.15 |
| 1441584000000 | 3909.34 |
| 1441670400000 | 3973.42 |
| 1441756800000 | 4033.31 |
| 1441843200000 | 4013.23 |
| 1441929600000 | 4043.52 |
| 1442188800000 | 3987.7 |
| 1442275200000 | 3984.88 |
| 1442361600000 | 4043 |
| 1442448000000 | 4044.9 |
| 1442534400000 | 3983.27 |
| 1442793600000 | 3934.74 |
| 1442880000000 | 3808.59 |
| 1442966400000 | 3792.33 |
| 1443052800000 | 3715.59 |
| 1443139200000 | 3785.08 |
| 1443398400000 | 3694.03 |
| 1443484800000 | 3721.92 |
| 1443571200000 | 3801.18 |
| 1443657600000 | 3792.37 |
| 1443744000000 | 3829.33 |
| 1444003200000 | 3952.9 |
| 1444089600000 | 3989.31 |
| 1444176000000 | 3974.8 |
| 1444262400000 | 4016.14 |
| 1444348800000 | 4090.83 |
| 1444608000000 | 4095.57 |
| 1444694400000 | 4051.41 |
| 1444780800000 | 3998.1 |
| 1444867200000 | 3978.95 |
| 1444953600000 | 3986.47 |
| 1445212800000 | 3949.64 |
| 1445299200000 | 3981.25 |
| 1445385600000 | 3942.81 |
| 1445472000000 | 3978.47 |
| 1445558400000 | 4003.15 |
| 1445817600000 | 3997.58 |
| 1445904000000 | 3953.98 |
| 1445990400000 | 4023.23 |
| 1446076800000 | 3953.77 |
| 1446163200000 | 3994.28 |
| 1446422400000 | 3994.87 |
| 1446508800000 | 3989.84 |
| 1446595200000 | 4013.82 |
| 1446681600000 | 3989.77 |
| 1446768000000 | 3957.47 |
| 1447027200000 | 3940.04 |
| 1447113600000 | 3891.45 |
| 1447200000000 | 3930.84 |
| 1447286400000 | 3897.66 |
| 1447372800000 | 3831.49 |
| 1447632000000 | 3847.59 |
| 1447718400000 | 3910.52 |
| 1447804800000 | 3918.47 |
| 1447891200000 | 3947.78 |
| 1447977600000 | 3963.47 |
| 1448236800000 | 3928.68 |
| 1448323200000 | 3858.62 |
| 1448409600000 | 3888.75 |
| 1448496000000 | 3939.34 |
| 1448582400000 | 3944.97 |
| 1448841600000 | 3986.64 |
| 1448928000000 | 3985.33 |
| 1449014400000 | 3997.83 |
| 1449100800000 | 3996.24 |
| 1449187200000 | 3962.07 |
| 1449446400000 | 3972.37 |
| 1449532800000 | 3867.41 |
| 1449619200000 | 3871.25 |
| 1449705600000 | 3821.79 |
| 1449792000000 | 3742.6 |
| 1450051200000 | 3711.36 |
| 1450137600000 | 3800.54 |
| 1450224000000 | 3803.58 |
| 1450310400000 | 3811.46 |
| 1450396800000 | 3768.84 |
| 1450656000000 | 3786.34 |
| 1450742400000 | 3809.17 |
| 1450828800000 | 3882.38 |
| 1450915200000 | 3913.44 |
| 1451001600000 | 3913.44 |
| 1451260800000 | 3890.99 |
| 1451347200000 | 3931.02 |
| 1451433600000 | 3896.69 |
| 1451520000000 | 3894.9 |
| 1451865600000 | 3729.42 |
| 1451952000000 | 3651.8 |
| 1452038400000 | 3661.73 |
| 1452124800000 | 3608.46 |
| 1452211200000 | 3599.84 |
| 1452470400000 | 3587.14 |
| 1452556800000 | 3584.48 |
| 1452643200000 | 3627.72 |
| 1452729600000 | 3549.82 |
| 1452816000000 | 3454.66 |
| 1453075200000 | 3453.2 |
| 1453161600000 | 3534.76 |
| 1453248000000 | 3401.36 |
| 1453334400000 | 3462.91 |
| 1453420800000 | 3599.91 |
| 1453680000000 | 3584.67 |
| 1453766400000 | 3648.93 |
| 1453852800000 | 3634.22 |
| 1453939200000 | 3553.91 |
| 1454025600000 | 3589.3 |
| 1454284800000 | 3570.41 |
| 1454371200000 | 3488.33 |
| 1454457600000 | 3494.82 |
| 1454544000000 | 3604.06 |
| 1454630400000 | 3574.4 |
| 1454889600000 | 3419.86 |
| 1454976000000 | 3446.51 |
| 1455062400000 | 3483.07 |
| 1455148800000 | 3411.84 |
| 1455235200000 | 3486.51 |
| 1455494400000 | 3585.93 |
| 1455580800000 | 3567.49 |
| 1455667200000 | 3680.1 |
| 1455753600000 | 3681.42 |
| 1455840000000 | 3667.34 |
| 1456099200000 | 3732.48 |
| 1456185600000 | 3688.29 |
| 1456272000000 | 3587.3 |
| 1456358400000 | 3663.7 |
| 1456444800000 | 3674.51 |
| 1456704000000 | 3663.49 |
| 1456790400000 | 3692.93 |
| 1456876800000 | 3661.06 |
| 1456963200000 | 3708.62 |
| 1457049600000 | 3781.59 |
| 1457308800000 | 3759.65 |
| 1457395200000 | 3749.69 |
| 1457481600000 | 3788.7 |
| 1457568000000 | 3773.3 |
| 1457654400000 | 3881.48 |
| 1457913600000 | 3907.01 |
| 1458000000000 | 3867.71 |
| 1458086400000 | 3831.99 |
| 1458172800000 | 3890.34 |
| 1458259200000 | 3904.76 |
| 1458518400000 | 3862.8 |
| 1458604800000 | 3879.36 |
| 1458691200000 | 3829.96 |
| 1458777600000 | 3755.78 |
| 1458864000000 | 3755.78 |
| 1459123200000 | 3765.79 |
| 1459209600000 | 3775.31 |
| 1459296000000 | 3925.72 |
| 1459382400000 | 3910.88 |
| 1459468800000 | 3877.07 |
| 1459728000000 | 3890.07 |
| 1459814400000 | 3805.47 |
| 1459900800000 | 3849.4 |
| 1459987200000 | 3799.17 |
| 1460073600000 | 3905.14 |
| 1460332800000 | 3931.69 |
| 1460419200000 | 3932.38 |
| 1460505600000 | 3988.31 |
| 1460592000000 | 3978.17 |
| 1460678400000 | 3968.27 |
| 1460937600000 | 3972.64 |
| 1461024000000 | 4081.19 |
| 1461110400000 | 4093.87 |
| 1461196800000 | 4053.45 |
| 1461283200000 | 4008.19 |
| 1461542400000 | 3990.49 |
| 1461628800000 | 4002.95 |
| 1461715200000 | 4006.68 |
| 1461801600000 | 4018.65 |
| 1461888000000 | 3969.7 |
| 1462147200000 | 3967.77 |
| 1462233600000 | 3899.69 |
| 1462320000000 | 3839.83 |
| 1462406400000 | 3821.43 |
| 1462492800000 | 3788.42 |
| 1462752000000 | 3830.07 |
| 1462838400000 | 3843.37 |
| 1462924800000 | 3835.05 |
| 1463011200000 | 3775.59 |
| 1463097600000 | 3769.26 |
| 1463356800000 | 3818.92 |
| 1463443200000 | 3809.29 |
| 1463529600000 | 3808.51 |
| 1463616000000 | 3730.83 |
| 1463702400000 | 3791.75 |
| 1463961600000 | 3774.31 |
| 1464048000000 | 3843.25 |
| 1464134400000 | 3877.73 |
| 1464220800000 | 3908.28 |
| 1464307200000 | 3884.14 |
| 1464566400000 | 3890.92 |
| 1464652800000 | 3862.3 |
| 1464739200000 | 3851.83 |
| 1464825600000 | 3847.3 |
| 1464912000000 | 3880.95 |
| 1465171200000 | 3906.4 |
| 1465257600000 | 3960.77 |
| 1465344000000 | 3959.39 |
| 1465430400000 | 3882.07 |
| 1465516800000 | 3756.78 |
| 1465776000000 | 3712.36 |
| 1465862400000 | 3621.61 |
| 1465948800000 | 3691.52 |
| 1466035200000 | 3581.48 |
| 1466121600000 | 3673.96 |
| 1466380800000 | 3836.85 |
| 1466467200000 | 3851.4 |
| 1466553600000 | 3858.39 |
| 1466640000000 | 3931.3 |
| 1466726400000 | 3810.77 |
| 1466985600000 | 3436.29 |
| 1467072000000 | 3529.89 |
| 1467158400000 | 3637.92 |
| 1467244800000 | 3687.06 |
| 1467331200000 | 3751.43 |
| 1467590400000 | 3703.79 |
| 1467676800000 | 3611.69 |
| 1467763200000 | 3542.61 |
| 1467849600000 | 3586.46 |
| 1467936000000 | 3632.1 |
| 1468195200000 | 3710.59 |
| 1468281600000 | 3751.34 |
| 1468368000000 | 3770.31 |
| 1468454400000 | 3794.69 |
| 1468540800000 | 3792.37 |
| 1468800000000 | 3768.58 |
| 1468886400000 | 3759.55 |
| 1468972800000 | 3806.79 |
| 1469059200000 | 3787.1 |
| 1469145600000 | 3748.31 |
| 1469404800000 | 3781.05 |
| 1469491200000 | 3771.25 |
| 1469577600000 | 3774.59 |
| 1469664000000 | 3770.45 |
| 1469750400000 | 3832.23 |
| 1470009600000 | 3790.2 |
| 1470096000000 | 3760.15 |
| 1470182400000 | 3736.43 |
| 1470268800000 | 3778.71 |
| 1470355200000 | 3788.36 |
| 1470614400000 | 3794.73 |
| 1470700800000 | 3900.82 |
| 1470787200000 | 3912.23 |
| 1470873600000 | 3959.05 |
| 1470960000000 | 3945.23 |
| 1471219200000 | 3957.93 |
| 1471305600000 | 3931.16 |
| 1471392000000 | 3891.14 |
| 1471478400000 | 3944.75 |
| 1471564800000 | 3909.28 |
| 1471824000000 | 3915.48 |
| 1471910400000 | 3961.73 |
| 1471996800000 | 3952.18 |
| 1472083200000 | 3934.47 |
| 1472169600000 | 3960.48 |
| 1472428800000 | 3927.2 |
| 1472515200000 | 3913.55 |
| 1472601600000 | 3900.32 |
| 1472688000000 | 3906.38 |
| 1472774400000 | 3948.92 |
| 1473033600000 | 3965.3 |
| 1473120000000 | 3994.4 |
| 1473206400000 | 4027.01 |
| 1473292800000 | 4029.97 |
| 1473379200000 | 3957.44 |
| 1473638400000 | 3939.03 |
| 1473724800000 | 3920.08 |
| 1473811200000 | 3928.69 |
| 1473897600000 | 3960.84 |
| 1473984000000 | 3885.88 |
| 1474243200000 | 3939.59 |
| 1474329600000 | 3922.19 |
| 1474416000000 | 3918.27 |
| 1474502400000 | 4017.47 |
| 1474588800000 | 3983.73 |
| 1474848000000 | 3943.63 |
| 1474934400000 | 3905.06 |
| 1475020800000 | 3926.25 |
| 1475107200000 | 3971.56 |
| 1475193600000 | 3986.12 |
| 1475452800000 | 3998.36 |
| 1475539200000 | 4009.22 |
| 1475625600000 | 3995.45 |
| 1475712000000 | 3994.79 |
| 1475798400000 | 3970.27 |
| 1476057600000 | 4009.86 |
| 1476144000000 | 3895.57 |
| 1476230400000 | 3848.59 |
| 1476316800000 | 3819.95 |
| 1476403200000 | 3865.31 |
| 1476662400000 | 3843.06 |
| 1476748800000 | 3891.99 |
| 1476835200000 | 3877.92 |
| 1476921600000 | 3893.86 |
| 1477008000000 | 3860.31 |
| 1477267200000 | 3851.77 |
| 1477353600000 | 3820.84 |
| 1477440000000 | 3844.4 |
| 1477526400000 | 3793.02 |
| 1477612800000 | 3800.85 |
| 1477872000000 | 3768.01 |
| 1477958400000 | 3758.58 |
| 1478044800000 | 3744.87 |
| 1478131200000 | 3737.07 |
| 1478217600000 | 3688.11 |
| 1478476800000 | 3721.25 |
| 1478563200000 | 3746.84 |
| 1478649600000 | 3763.88 |
| 1478736000000 | 3761.04 |
| 1478822400000 | 3738.99 |
| 1479081600000 | 3691.2 |
| 1479168000000 | 3730.81 |
| 1479254400000 | 3701.93 |
| 1479340800000 | 3740.2 |
| 1479427200000 | 3729.66 |
| 1479686400000 | 3748.28 |
| 1479772800000 | 3756.92 |
| 1479859200000 | 3731.65 |
| 1479945600000 | 3758.12 |
| 1480032000000 | 3780.44 |
| 1480291200000 | 3741.65 |
| 1480377600000 | 3739.49 |
| 1480464000000 | 3761.68 |
| 1480550400000 | 3747.15 |
| 1480636800000 | 3743.35 |
| 1480896000000 | 3793.65 |
| 1480982400000 | 3828.85 |
| 1481068800000 | 3884.79 |
| 1481155200000 | 3889.8 |
| 1481241600000 | 3904.28 |
| 1481500800000 | 3911.9 |
| 1481587200000 | 3965.71 |
| 1481673600000 | 3935.86 |
| 1481760000000 | 3866.42 |
| 1481846400000 | 3859.67 |
| 1482105600000 | 3865.92 |
| 1482192000000 | 3842.84 |
| 1482278400000 | 3879.72 |
| 1482364800000 | 3880.65 |
| 1482451200000 | 3896.11 |
| 1482710400000 | 3896.11 |
| 1482796800000 | 3900.36 |
| 1482883200000 | 3895.95 |
| 1482969600000 | 3912.42 |
| 1483056000000 | 3928.38 |
| 1483315200000 | 3953.06 |
| 1483401600000 | 3931.37 |
| 1483488000000 | 3953.94 |
| 1483574400000 | 3976.43 |
| 1483660800000 | 3962.51 |
| 1483920000000 | 3923.27 |
| 1484006400000 | 3932.3 |
| 1484092800000 | 3899.75 |
| 1484179200000 | 3971.42 |
| 1484265600000 | 4014.76 |
| 1484524800000 | 3980.41 |
| 1484611200000 | 3979.52 |
| 1484697600000 | 4004.23 |
| 1484784000000 | 3956.62 |
| 1484870400000 | 4033.32 |
| 1485129600000 | 4014.16 |
| 1485216000000 | 4063.7 |
| 1485302400000 | 4126.78 |
| 1485388800000 | 4135.9 |
| 1485475200000 | 4110.75 |
| 1485734400000 | 4082.05 |
| 1485820800000 | 4140.3 |
| 1485907200000 | 4165.33 |
| 1485993600000 | 4213.81 |
| 1486080000000 | 4206.94 |
| 1486339200000 | 4146.62 |
| 1486425600000 | 4139.2 |
| 1486512000000 | 4147.71 |
| 1486598400000 | 4133.47 |
| 1486684800000 | 4135.16 |
| 1486944000000 | 4157.66 |
| 1487030400000 | 4146.69 |
| 1487116800000 | 4163.96 |
| 1487203200000 | 4209.57 |
| 1487289600000 | 4176.83 |
| 1487548800000 | 4179.45 |
| 1487635200000 | 4191.4 |
| 1487721600000 | 4172.01 |
| 1487808000000 | 4192.82 |
| 1487894400000 | 4131.89 |
| 1488153600000 | 4109.5 |
| 1488240000000 | 4134.96 |
| 1488326400000 | 4177.05 |
| 1488412800000 | 4135.35 |
| 1488499200000 | 4149.78 |
| 1488758400000 | 4146.08 |
| 1488844800000 | 4150.96 |
| 1488931200000 | 4140.29 |
| 1489017600000 | 4153.46 |
| 1489104000000 | 4183.07 |
| 1489363200000 | 4222.7 |
| 1489449600000 | 4200.1 |
| 1489536000000 | 4208.59 |
| 1489622400000 | 4283.49 |
| 1489708800000 | 4287.41 |
| 1489968000000 | 4284.16 |
| 1490054400000 | 4264.91 |
| 1490140800000 | 4237.33 |
| 1490227200000 | 4279.55 |
| 1490313600000 | 4277.4 |
| 1490572800000 | 4282.6 |
| 1490659200000 | 4294.12 |
| 1490745600000 | 4263.47 |
| 1490832000000 | 4268.71 |
| 1490918400000 | 4281.49 |
| 1491177600000 | 4217.74 |
| 1491264000000 | 4200.47 |
| 1491350400000 | 4199.9 |
| 1491436800000 | 4208.81 |
| 1491523200000 | 4205.48 |
| 1491782400000 | 4205.13 |
| 1491868800000 | 4211.96 |
| 1491955200000 | 4241.62 |
| 1492041600000 | 4230.43 |
| 1492128000000 | 4230.43 |
| 1492387200000 | 4251.92 |
| 1492473600000 | 4211.58 |
| 1492560000000 | 4241.67 |
| 1492646400000 | 4260.56 |
| 1492732800000 | 4233.84 |
| 1492992000000 | 4414.25 |
| 1493078400000 | 4486.1 |
| 1493164800000 | 4494.18 |
| 1493251200000 | 4456.51 |
| 1493337600000 | 4492.42 |
| 1493596800000 | 4504.74 |
| 1493683200000 | 4539.51 |
| 1493769600000 | 4535.7 |
| 1493856000000 | 4554.14 |
| 1493942400000 | 4581.63 |
| 1494201600000 | 4550.65 |
| 1494288000000 | 4564.69 |
| 1494374400000 | 4538.28 |
| 1494460800000 | 4532.55 |
| 1494547200000 | 4563.69 |
| 1494806400000 | 4581.92 |
| 1494892800000 | 4601.1 |
| 1494979200000 | 4557.14 |
| 1495065600000 | 4500.4 |
| 1495152000000 | 4554.67 |
| 1495411200000 | 4570.38 |
| 1495497600000 | 4619.3 |
| 1495584000000 | 4603.46 |
| 1495670400000 | 4617.89 |
| 1495756800000 | 4607.76 |
| 1496016000000 | 4588.12 |
| 1496102400000 | 4590.78 |
| 1496188800000 | 4625.89 |
| 1496275200000 | 4621.69 |
| 1496361600000 | 4663.81 |
| 1496620800000 | 4633.25 |
| 1496707200000 | 4621.12 |
| 1496793600000 | 4627.65 |
| 1496880000000 | 4618.35 |
| 1496966400000 | 4647.18 |
| 1497225600000 | 4606.51 |
| 1497312000000 | 4663.96 |
| 1497398400000 | 4675.38 |
| 1497484800000 | 4559.75 |
| 1497571200000 | 4628.9 |
| 1497830400000 | 4660.73 |
| 1497916800000 | 4605.18 |
| 1498003200000 | 4603.5 |
| 1498089600000 | 4639.35 |
| 1498176000000 | 4650.47 |
| 1498435200000 | 4638.58 |
| 1498521600000 | 4630.22 |
| 1498608000000 | 4678.19 |
| 1498694400000 | 4665.51 |
| 1498780800000 | 4668.99 |
| 1499040000000 | 4717.66 |
| 1499126400000 | 4669.03 |
| 1499212800000 | 4702.05 |
| 1499299200000 | 4707.62 |
| 1499385600000 | 4705.84 |
| 1499644800000 | 4723.93 |
| 1499731200000 | 4713.7 |
| 1499817600000 | 4807.74 |
| 1499904000000 | 4817.81 |
| 1499990400000 | 4848.06 |
| 1500249600000 | 4834.59 |
| 1500336000000 | 4754.11 |
| 1500422400000 | 4750.18 |
| 1500508800000 | 4746.81 |
| 1500595200000 | 4698.66 |
| 1500854400000 | 4670.01 |
| 1500940800000 | 4689.03 |
| 1501027200000 | 4709.98 |
| 1501113600000 | 4693.29 |
| 1501200000000 | 4716.96 |
| 1501459200000 | 4703.9 |
| 1501545600000 | 4747.17 |
| 1501632000000 | 4743.07 |
| 1501718400000 | 4736.73 |
| 1501804800000 | 4734.41 |
| 1502064000000 | 4746.38 |
| 1502150400000 | 4747.23 |
| 1502236800000 | 4712.72 |
| 1502323200000 | 4687.9 |
| 1502409600000 | 4641.27 |
| 1502668800000 | 4712.2 |
| 1502755200000 | 4689.52 |
| 1502841600000 | 4706.77 |
| 1502928000000 | 4671.19 |
| 1503014400000 | 4646.88 |
| 1503273600000 | 4655.85 |
| 1503360000000 | 4690.83 |
| 1503446400000 | 4708.68 |
| 1503532800000 | 4694.73 |
| 1503619200000 | 4736.22 |
| 1503878400000 | 4736.42 |
| 1503964800000 | 4719.51 |
| 1504051200000 | 4735.9 |
| 1504137600000 | 4784.38 |
| 1504224000000 | 4811.18 |
| 1504483200000 | 4801.88 |
| 1504569600000 | 4784.9 |
| 1504656000000 | 4771.17 |
| 1504742400000 | 4810.58 |
| 1504828800000 | 4805.5 |
| 1505088000000 | 4830.95 |
| 1505174400000 | 4872.85 |
| 1505260800000 | 4851.11 |
| 1505347200000 | 4855.79 |
| 1505433600000 | 4872.36 |
| 1505692800000 | 4897.48 |
| 1505779200000 | 4895.67 |
| 1505865600000 | 4906.16 |
| 1505952000000 | 4917.32 |
| 1506038400000 | 4937.38 |
| 1506297600000 | 4902.49 |
| 1506384000000 | 4848.87 |
| 1506470400000 | 4877.15 |
| 1506556800000 | 4903.96 |
| 1506643200000 | 4929.92 |
| 1506902400000 | 4929.17 |
| 1506988800000 | 4982.12 |
| 1507075200000 | 5002.7 |
| 1507161600000 | 4994.31 |
| 1507248000000 | 4969.82 |
| 1507507200000 | 4976.04 |
| 1507593600000 | 4996.4 |
| 1507680000000 | 4993.53 |
| 1507766400000 | 4979.53 |
| 1507852800000 | 4978.26 |
| 1508112000000 | 4955.56 |
| 1508198400000 | 4922.02 |
| 1508284800000 | 4951.63 |
| 1508371200000 | 4967.97 |
| 1508457600000 | 5019.19 |
| 1508716800000 | 4981.74 |
| 1508803200000 | 4943.12 |
| 1508889600000 | 4936.1 |
| 1508976000000 | 4907.07 |
| 1509062400000 | 4904.76 |
| 1509321600000 | 4900.36 |
| 1509408000000 | 4919.39 |
| 1509494400000 | 4899.02 |
| 1509580800000 | 4911.56 |
| 1509667200000 | 4903.85 |
| 1509926400000 | 4906.34 |
| 1510012800000 | 4882.28 |
| 1510099200000 | 4879.65 |
| 1510185600000 | 4820.99 |
| 1510272000000 | 4807.15 |
| 1510531200000 | 4778.65 |
| 1510617600000 | 4747.95 |
| 1510704000000 | 4736.05 |
| 1510790400000 | 4790.95 |
| 1510876800000 | 4717.16 |
| 1511136000000 | 4720.17 |
| 1511222400000 | 4780.41 |
| 1511308800000 | 4753.77 |
| 1511395200000 | 4792.06 |
| 1511481600000 | 4812.45 |
| 1511740800000 | 4780.22 |
| 1511827200000 | 4786.6 |
| 1511913600000 | 4749.46 |
| 1512000000000 | 4756.67 |
| 1512086400000 | 4679.54 |
| 1512345600000 | 4724.57 |
| 1512432000000 | 4703.37 |
| 1512518400000 | 4665.93 |
| 1512604800000 | 4651.74 |
| 1512691200000 | 4674.43 |
| 1512950400000 | 4690.01 |
| 1513036800000 | 4728.23 |
| 1513123200000 | 4709.39 |
| 1513209600000 | 4690.19 |
| 1513296000000 | 4624.14 |
| 1513555200000 | 4729.3 |
| 1513641600000 | 4707.18 |
| 1513728000000 | 4714.43 |
| 1513814400000 | 4734.98 |
| 1513900800000 | 4738.24 |
| 1514160000000 | 4738.24 |
| 1514246400000 | 4741.35 |
| 1514332800000 | 4752.2 |
| 1514419200000 | 4745.24 |
| 1514505600000 | 4751.73 |
| 1514851200000 | 4762.86 |
| 1514937600000 | 4799.83 |
| 1515024000000 | 4870.37 |
| 1515110400000 | 4897.78 |
| 1515369600000 | 4885.65 |
| 1515456000000 | 4902.15 |
| 1515542400000 | 4923.64 |
| 1515628800000 | 4963.72 |
| 1515715200000 | 4977.64 |
| 1515974400000 | 5031.67 |
| 1516060800000 | 5013.53 |
| 1516147200000 | 5027.97 |
| 1516233600000 | 5033.11 |
| 1516320000000 | 5047.12 |
| 1516579200000 | 5068.81 |
| 1516665600000 | 5097.38 |
| 1516752000000 | 5113.44 |
| 1516838400000 | 5085.27 |
| 1516924800000 | 5103.08 |
| 1517184000000 | 5071.89 |
| 1517270400000 | 5052.84 |
| 1517356800000 | 5051.13 |
| 1517443200000 | 5071.37 |
| 1517529600000 | 4981.32 |
| 1517788800000 | 4850.16 |
| 1517875200000 | 4716.87 |
| 1517961600000 | 4817.83 |
| 1518048000000 | 4670.09 |
| 1518134400000 | 4626.57 |
| 1518393600000 | 4687.31 |
| 1518480000000 | 4691.59 |
| 1518566400000 | 4781.21 |
| 1518652800000 | 4828.98 |
| 1518739200000 | 4890.16 |
| 1518998400000 | 4844.74 |
| 1519084800000 | 4842.24 |
| 1519171200000 | 4857.2 |
| 1519257600000 | 4840.28 |
| 1519344000000 | 4823.13 |
| 1519603200000 | 4854.94 |
| 1519689600000 | 4822.02 |
| 1519776000000 | 4773.08 |
| 1519862400000 | 4702.52 |
| 1519948800000 | 4601.17 |
| 1520208000000 | 4674.52 |
| 1520294400000 | 4737.27 |
| 1520380800000 | 4739.77 |
| 1520467200000 | 4791.86 |
| 1520553600000 | 4820.57 |
| 1520812800000 | 4830.65 |
| 1520899200000 | 4812.79 |
| 1520985600000 | 4837.64 |
| 1521072000000 | 4874.35 |
| 1521158400000 | 4829.82 |
| 1521417600000 | 4764.68 |
| 1521504000000 | 4758.46 |
| 1521590400000 | 4737.53 |
| 1521676800000 | 4633.72 |
| 1521763200000 | 4634.46 |
| 1522022400000 | 4618.11 |
| 1522108800000 | 4657.4 |
| 1522195200000 | 4624.39 |
| 1522281600000 | 4658.81 |
| 1522368000000 | 4658.81 |
| 1522627200000 | 4658.27 |
| 1522713600000 | 4576.21 |
| 1522800000000 | 4511.93 |
| 1522886400000 | 4597.35 |
| 1522972800000 | 4584.17 |
| 1523232000000 | 4596.31 |
| 1523318400000 | 4681.01 |
| 1523404800000 | 4607.18 |
| 1523491200000 | 4588.76 |
| 1523577600000 | 4610.14 |
| 1523836800000 | 4612.14 |
| 1523923200000 | 4694.27 |
| 1524009600000 | 4732.53 |
| 1524096000000 | 4752.94 |
| 1524182400000 | 4753.1 |
| 1524441600000 | 4764.2 |
| 1524528000000 | 4725.63 |
| 1524614400000 | 4647.59 |
| 1524700800000 | 4667.92 |
| 1524787200000 | 4660.95 |
| 1525046400000 | 4607.89 |
| 1525132800000 | 4549.68 |
| 1525219200000 | 4560.97 |
| 1525305600000 | 4538.42 |
| 1525392000000 | 4579.67 |
| 1525651200000 | 4634.32 |
| 1525737600000 | 4676.11 |
| 1525824000000 | 4760.09 |
| 1525910400000 | 4777.73 |
| 1525996800000 | 4788.06 |
| 1526256000000 | 4767.25 |
| 1526342400000 | 4724.13 |
| 1526428800000 | 4713.32 |
| 1526515200000 | 4744.09 |
| 1526601600000 | 4751.67 |
| 1526860800000 | 4785.71 |
| 1526947200000 | 4790.9 |
| 1527033600000 | 4676.5 |
| 1527120000000 | 4670.59 |
| 1527206400000 | 4657.72 |
| 1527465600000 | 4611.75 |
| 1527552000000 | 4517.05 |
| 1527638400000 | 4546.56 |
| 1527724800000 | 4518.03 |
| 1527811200000 | 4573.65 |
| 1528070400000 | 4604.85 |
| 1528156800000 | 4579.05 |
| 1528243200000 | 4605.02 |
| 1528329600000 | 4634.48 |
| 1528416000000 | 4598.36 |
| 1528675200000 | 4679.36 |
| 1528761600000 | 4699.81 |
| 1528848000000 | 4693.54 |
| 1528934400000 | 4713.96 |
| 1529020800000 | 4594.76 |
| 1529280000000 | 4558.75 |
| 1529366400000 | 4498.7 |
| 1529452800000 | 4547.26 |
| 1529539200000 | 4476.75 |
| 1529625600000 | 4498.71 |
| 1529884800000 | 4451.12 |
| 1529971200000 | 4451.05 |
| 1530057600000 | 4453.27 |
| 1530144000000 | 4385.89 |
| 1530230400000 | 4497.21 |
| 1530489600000 | 4417.98 |
| 1530576000000 | 4491.51 |
| 1530662400000 | 4472.29 |
| 1530748800000 | 4502.59 |
| 1530835200000 | 4517.12 |
| 1531094400000 | 4570.52 |
| 1531180800000 | 4581.43 |
| 1531267200000 | 4507.03 |
| 1531353600000 | 4502.45 |
| 1531440000000 | 4507.02 |
| 1531699200000 | 4555.82 |
| 1531785600000 | 4559.82 |
| 1531872000000 | 4577.06 |
| 1531958400000 | 4576.88 |
| 1532044800000 | 4587.48 |
| 1532304000000 | 4602.99 |
| 1532390400000 | 4688.66 |
| 1532476800000 | 4667.3 |
| 1532563200000 | 4713.58 |
| 1532649600000 | 4710.29 |
| 1532908800000 | 4749.92 |
| 1532995200000 | 4740.8 |
| 1533081600000 | 4727.59 |
| 1533168000000 | 4649.3 |
| 1533254400000 | 4671.19 |
| 1533513600000 | 4653.8 |
| 1533600000000 | 4691.71 |
| 1533686400000 | 4679.71 |
| 1533772800000 | 4687.92 |
| 1533859200000 | 4585.18 |
| 1534118400000 | 4566.66 |
| 1534204800000 | 4556.88 |
| 1534291200000 | 4455.57 |
| 1534377600000 | 4526.47 |
| 1534464000000 | 4565.01 |
| 1534723200000 | 4587.31 |
| 1534809600000 | 4636.14 |
| 1534896000000 | 4690.89 |
| 1534982400000 | 4667.12 |
| 1535068800000 | 4676.33 |
| 1535328000000 | 4740.65 |
| 1535414400000 | 4748.14 |
| 1535500800000 | 4744.41 |
| 1535587200000 | 4755.06 |
| 1535673600000 | 4709.81 |
| 1535932800000 | 4737.86 |
| 1536019200000 | 4682.89 |
| 1536105600000 | 4667.45 |
| 1536192000000 | 4648.13 |
| 1536278400000 | 4629.25 |
| 1536537600000 | 4660.32 |
| 1536624000000 | 4638 |
| 1536710400000 | 4684.04 |
| 1536796800000 | 4702.92 |
| 1536883200000 | 4706.97 |
| 1537142400000 | 4773.9 |
| 1537228800000 | 4741.34 |
| 1537315200000 | 4768.4 |
| 1537401600000 | 4865.87 |
| 1537488000000 | 4904.83 |
| 1537747200000 | 4886.32 |
| 1537833600000 | 4891.75 |
| 1537920000000 | 4875.69 |
| 1538006400000 | 4904.84 |
| 1538092800000 | 4832.43 |
| 1538352000000 | 4817.81 |
| 1538438400000 | 4767.29 |
| 1538524800000 | 4788.11 |
| 1538611200000 | 4719.58 |
| 1538697600000 | 4654.66 |
| 1538956800000 | 4593.69 |
| 1539043200000 | 4593.27 |
| 1539129600000 | 4508.13 |
| 1539216000000 | 4433.57 |
| 1539302400000 | 4419.35 |
| 1539561600000 | 4420.48 |
| 1539648000000 | 4499.75 |
| 1539734400000 | 4453.17 |
| 1539820800000 | 4423 |
| 1539907200000 | 4378.33 |
| 1540166400000 | 4364.66 |
| 1540252800000 | 4282.85 |
| 1540339200000 | 4232.43 |
| 1540425600000 | 4238.74 |
| 1540512000000 | 4175.44 |
| 1540771200000 | 4226.05 |
| 1540857600000 | 4251.23 |
| 1540944000000 | 4328.78 |
| 1541030400000 | 4339.35 |
| 1541116800000 | 4396.06 |
| 1541376000000 | 4357.63 |
| 1541462400000 | 4355.02 |
| 1541548800000 | 4397.63 |
| 1541635200000 | 4400 |
| 1541721600000 | 4343.97 |
| 1541980800000 | 4270.67 |
| 1542067200000 | 4303.62 |
| 1542153600000 | 4245.98 |
| 1542240000000 | 4226.91 |
| 1542326400000 | 4274.69 |
| 1542585600000 | 4229.23 |
| 1542672000000 | 4124 |
| 1542758400000 | 4180.73 |
| 1542844800000 | 4152.36 |
| 1542931200000 | 4154.4 |
| 1543190400000 | 4213.67 |
| 1543276800000 | 4198.78 |
| 1543363200000 | 4209.59 |
| 1543449600000 | 4278.45 |
| 1543536000000 | 4260.81 |
| 1543795200000 | 4346.68 |
| 1543881600000 | 4289.48 |
| 1543968000000 | 4226.52 |
| 1544054400000 | 4097.09 |
| 1544140800000 | 4140.71 |
| 1544400000000 | 4057.76 |
| 1544486400000 | 4133.89 |
| 1544572800000 | 4221.99 |
| 1544659200000 | 4200.46 |
| 1544745600000 | 4172.99 |
| 1545004800000 | 4136.49 |
| 1545091200000 | 4114.76 |
| 1545177600000 | 4124.26 |
| 1545264000000 | 4077.99 |
| 1545350400000 | 4042.6 |
| 1545609600000 | 4023.99 |
| 1545696000000 | 4023.99 |
| 1545782400000 | 4001.55 |
| 1545868800000 | 3966.85 |
| 1545955200000 | 4058.07 |
| 1546214400000 | 4111.55 |
| 1546387200000 | 4054.75 |
| 1546473600000 | 3999.73 |
| 1546560000000 | 4159.52 |
| 1546819200000 | 4193.96 |
| 1546905600000 | 4233.2 |
| 1546992000000 | 4288.45 |
| 1547078400000 | 4294.05 |
| 1547164800000 | 4265.51 |
| 1547424000000 | 4234.77 |
| 1547510400000 | 4233.97 |
| 1547596800000 | 4250.56 |
| 1547683200000 | 4253.75 |
| 1547769600000 | 4341.46 |
| 1548028800000 | 4319.93 |
| 1548115200000 | 4297.08 |
| 1548201600000 | 4278.62 |
| 1548288000000 | 4283.83 |
| 1548374400000 | 4327.89 |
| 1548633600000 | 4291.02 |
| 1548720000000 | 4320.22 |
| 1548806400000 | 4341.77 |
| 1548892800000 | 4370.39 |
| 1548979200000 | 4400.35 |
| 1549238400000 | 4373.45 |
| 1549324800000 | 4412.96 |
| 1549411200000 | 4409.99 |
| 1549497600000 | 4319.75 |
| 1549584000000 | 4294.4 |
| 1549843200000 | 4322.78 |
| 1549929600000 | 4348.95 |
| 1550016000000 | 4400.27 |
| 1550102400000 | 4367.62 |
| 1550188800000 | 4436.49 |
| 1550448000000 | 4455.38 |
| 1550534400000 | 4425.88 |
| 1550620800000 | 4444.1 |
| 1550707200000 | 4385.25 |
| 1550793600000 | 4415.29 |
| 1551052800000 | 4422.25 |
| 1551139200000 | 4418.21 |
| 1551225600000 | 4429.27 |
| 1551312000000 | 4429.19 |
| 1551398400000 | 4447.41 |
| 1551657600000 | 4421.36 |
| 1551744000000 | 4428.85 |
| 1551830400000 | 4409.25 |
| 1551916800000 | 4306.79 |
| 1552003200000 | 4287.37 |
| 1552262400000 | 4336.97 |
| 1552348800000 | 4356.19 |
| 1552435200000 | 4403.42 |
| 1552521600000 | 4444.75 |
| 1552608000000 | 4499.99 |
| 1552867200000 | 4527.34 |
| 1552953600000 | 4573.74 |
| 1553040000000 | 4561.57 |
| 1553126400000 | 4559.87 |
| 1553212800000 | 4424.43 |
| 1553472000000 | 4443.24 |
| 1553558400000 | 4450.06 |
| 1553644800000 | 4419.06 |
| 1553731200000 | 4408.33 |
| 1553817600000 | 4431.37 |
| 1554076800000 | 4512.75 |
| 1554163200000 | 4513.27 |
| 1554249600000 | 4622.99 |
| 1554336000000 | 4604.33 |
| 1554422400000 | 4621.29 |
| 1554681600000 | 4640.27 |
| 1554768000000 | 4619.67 |
| 1554854400000 | 4636.99 |
| 1554940800000 | 4644.58 |
| 1555027200000 | 4688.52 |
| 1555286400000 | 4691.86 |
| 1555372800000 | 4704.73 |
| 1555459200000 | 4742 |
| 1555545600000 | 4734.78 |
| 1555632000000 | 4734.78 |
| 1555891200000 | 4731.7 |
| 1555977600000 | 4711.63 |
| 1556064000000 | 4721.81 |
| 1556150400000 | 4678.15 |
| 1556236800000 | 4703.35 |
| 1556496000000 | 4698.29 |
| 1556582400000 | 4651.32 |
| 1556668800000 | 4648.43 |
| 1556755200000 | 4596.47 |
| 1556841600000 | 4617.08 |
| 1557100800000 | 4552.94 |
| 1557187200000 | 4460.34 |
| 1557273600000 | 4479.07 |
| 1557360000000 | 4384.14 |
| 1557446400000 | 4417.9 |
| 1557705600000 | 4342.07 |
| 1557792000000 | 4397.72 |
| 1557878400000 | 4407.63 |
| 1557964800000 | 4469.01 |
| 1558051200000 | 4436.41 |
| 1558310400000 | 4375.15 |
| 1558396800000 | 4421.26 |
| 1558483200000 | 4407.04 |
| 1558569600000 | 4311.31 |
| 1558656000000 | 4374.67 |
| 1558915200000 | 4357.72 |
| 1559001600000 | 4352.41 |
| 1559088000000 | 4284.4 |
| 1559174400000 | 4302.21 |
| 1559260800000 | 4237.38 |
| 1559520000000 | 4278.4 |
| 1559606400000 | 4337.74 |
| 1559692800000 | 4363.62 |
| 1559779200000 | 4369.82 |
| 1559865600000 | 4449.51 |
| 1560124800000 | 4458.13 |
| 1560211200000 | 4497.28 |
| 1560297600000 | 4504.09 |
| 1560384000000 | 4495.23 |
| 1560470400000 | 4481.18 |
| 1560729600000 | 4472.19 |
| 1560816000000 | 4510.36 |
| 1560902400000 | 4520.64 |
| 1560988800000 | 4615.22 |
| 1561075200000 | 4631.15 |
| 1561334400000 | 4620.37 |
| 1561420800000 | 4634.79 |
| 1561507200000 | 4631.39 |
| 1561593600000 | 4640.24 |
| 1561680000000 | 4651.3 |
| 1561939200000 | 4684.56 |
| 1562025600000 | 4700.33 |
| 1562112000000 | 4718.63 |
| 1562198400000 | 4723.42 |
| 1562284800000 | 4624.24 |
| 1562544000000 | 4642.09 |
| 1562630400000 | 4598.94 |
| 1562716800000 | 4606.41 |
| 1562803200000 | 4600.59 |
| 1562889600000 | 4637.45 |
| 1563148800000 | 4673.19 |
| 1563235200000 | 4656.61 |
| 1563321600000 | 4580.02 |
| 1563408000000 | 4530.63 |
| 1563494400000 | 4594.08 |
| 1563753600000 | 4568.41 |
| 1563840000000 | 4600.19 |
| 1563926400000 | 4589.29 |
| 1564012800000 | 4560.18 |
| 1564099200000 | 4538.39 |
| 1564358400000 | 4549.99 |
| 1564444800000 | 4473.39 |
| 1564531200000 | 4463.66 |
| 1564617600000 | 4465.07 |
| 1564704000000 | 4354.15 |
| 1564963200000 | 4267.67 |
| 1565049600000 | 4255.08 |
| 1565136000000 | 4247.51 |
| 1565222400000 | 4328.18 |
| 1565308800000 | 4291.11 |
| 1565568000000 | 4279.25 |
| 1565654400000 | 4295.04 |
| 1565740800000 | 4158.58 |
| 1565827200000 | 4144.85 |
| 1565913600000 | 4194.4 |
| 1566172800000 | 4246.46 |
| 1566259200000 | 4221.95 |
| 1566345600000 | 4286.11 |
| 1566432000000 | 4234.82 |
| 1566518400000 | 4216.25 |
| 1566777600000 | 4191.1 |
| 1566864000000 | 4224.18 |
| 1566950400000 | 4181.2 |
| 1567036800000 | 4241.86 |
| 1567123200000 | 4279.04 |
| 1567382400000 | 4261.11 |
| 1567468800000 | 4241.33 |
| 1567555200000 | 4324.19 |
| 1567641600000 | 4384.86 |
| 1567728000000 | 4428.14 |
| 1567987200000 | 4430.11 |
| 1568073600000 | 4438.03 |
| 1568160000000 | 4490.37 |
| 1568246400000 | 4539.83 |
| 1568332800000 | 4606.36 |
| 1568592000000 | 4546.53 |
| 1568678400000 | 4520.17 |
| 1568764800000 | 4535.39 |
| 1568851200000 | 4561.15 |
| 1568937600000 | 4544.87 |
| 1569196800000 | 4459.91 |
| 1569283200000 | 4472.15 |
| 1569369600000 | 4412.26 |
| 1569456000000 | 4436.62 |
| 1569542400000 | 4455.23 |
| 1569801600000 | 4443.64 |
| 1569888000000 | 4386.53 |
| 1569974400000 | 4277.92 |
| 1570060800000 | 4277.44 |
| 1570147200000 | 4291.85 |
| 1570406400000 | 4332.25 |
| 1570492800000 | 4282.23 |
| 1570579200000 | 4313.1 |
| 1570665600000 | 4385.05 |
| 1570752000000 | 4461.51 |
| 1571011200000 | 4455.65 |
| 1571097600000 | 4514.53 |
| 1571184000000 | 4520.66 |
| 1571270400000 | 4592.48 |
| 1571356800000 | 4643.29 |
| 1571616000000 | 4727.35 |
| 1571702400000 | 4717.77 |
| 1571788800000 | 4713.52 |
| 1571875200000 | 4745.4 |
| 1571961600000 | 4745.07 |
| 1572220800000 | 4765.22 |
| 1572307200000 | 4723.72 |
| 1572393600000 | 4752.31 |
| 1572480000000 | 4739.64 |
| 1572566400000 | 4784.77 |
| 1572825600000 | 4867.74 |
| 1572912000000 | 4827.53 |
| 1572998400000 | 4837.63 |
| 1573084800000 | 4842.57 |
| 1573171200000 | 4824.2 |
| 1573430400000 | 4804.27 |
| 1573516800000 | 4836.08 |
| 1573603200000 | 4797.92 |
| 1573689600000 | 4791 |
| 1573776000000 | 4832.94 |
| 1574035200000 | 4805.53 |
| 1574121600000 | 4797.51 |
| 1574208000000 | 4780.03 |
| 1574294400000 | 4740.33 |
| 1574380800000 | 4760.11 |
| 1574640000000 | 4795.97 |
| 1574726400000 | 4826.02 |
| 1574812800000 | 4816.77 |
| 1574899200000 | 4815.28 |
| 1574985600000 | 4793.96 |
| 1575244800000 | 4749.99 |
| 1575331200000 | 4717.85 |
| 1575417600000 | 4813.59 |
| 1575504000000 | 4814.87 |
| 1575590400000 | 4867.2 |
| 1575849600000 | 4853.5 |
| 1575936000000 | 4845.66 |
| 1576022400000 | 4896.78 |
| 1576108800000 | 4960.76 |
| 1576195200000 | 4995.35 |
| 1576454400000 | 5061.95 |
| 1576540800000 | 5080.49 |
| 1576627200000 | 5055.83 |
| 1576713600000 | 5028.05 |
| 1576800000000 | 5079.65 |
| 1577059200000 | 5075.31 |
| 1577145600000 | 5081.79 |
| 1577232000000 | 5081.79 |
| 1577318400000 | 5080.34 |
| 1577404800000 | 5128.97 |
| 1577664000000 | 5071.01 |
| 1577750400000 | 5048.22 |
| 1577923200000 | 5167.61 |
| 1578009600000 | 5076.77 |
| 1578268800000 | 5066.89 |
| 1578355200000 | 5069.32 |
| 1578441600000 | 5065.64 |
| 1578528000000 | 5052.88 |
| 1578614400000 | 5027.23 |
| 1578873600000 | 5056.63 |
| 1578960000000 | 5070.14 |
| 1579046400000 | 5054.85 |
| 1579132800000 | 5110.36 |
| 1579219200000 | 5131.88 |
| 1579478400000 | 5125.71 |
| 1579564800000 | 5132.67 |
| 1579651200000 | 5089.23 |
| 1579737600000 | 5025.37 |
| 1579824000000 | 5066.64 |
| 1580083200000 | 4921.02 |
| 1580169600000 | 4953.31 |
| 1580256000000 | 4973.12 |
| 1580342400000 | 4936.2 |
| 1580428800000 | 4922.16 |
| 1580688000000 | 4918.33 |
| 1580774400000 | 5058.36 |
| 1580860800000 | 5142.52 |
| 1580947200000 | 5119.69 |
| 1581033600000 | 5117.28 |
| 1581292800000 | 5124.79 |
| 1581379200000 | 5220.23 |
| 1581465600000 | 5241.81 |
| 1581552000000 | 5206.31 |
| 1581638400000 | 5203.09 |
| 1581897600000 | 5211.77 |
| 1581984000000 | 5151.32 |
| 1582070400000 | 5191.5 |
| 1582156800000 | 5176.36 |
| 1582243200000 | 5169.86 |
| 1582502400000 | 4949.91 |
| 1582588800000 | 4864.91 |
| 1582675200000 | 4891.27 |
| 1582761600000 | 4764.59 |
| 1582848000000 | 4598.45 |
| 1583107200000 | 4691.07 |
| 1583193600000 | 4821.12 |
| 1583280000000 | 4804.08 |
| 1583366400000 | 4766.89 |
| 1583452800000 | 4658.64 |
| 1583712000000 | 4360.44 |
| 1583798400000 | 4298.91 |
| 1583884800000 | 4234.71 |
| 1583971200000 | 3650.26 |
| 1584057600000 | 3722.73 |
| 1584316800000 | 3568.71 |
| 1584403200000 | 3628.26 |
| 1584489600000 | 3426.42 |
| 1584576000000 | 3499.82 |
| 1584662400000 | 3465.88 |
| 1584921600000 | 3300.87 |
| 1585008000000 | 3594.33 |
| 1585094400000 | 3740.58 |
| 1585180800000 | 3909.85 |
| 1585267200000 | 3779.26 |
| 1585526400000 | 3825 |
| 1585612800000 | 3977.44 |
| 1585699200000 | 3789.02 |
| 1585785600000 | 3770.78 |
| 1585872000000 | 3692.14 |
| 1586131200000 | 3846.54 |
| 1586217600000 | 4043.25 |
| 1586304000000 | 4010.02 |
| 1586390400000 | 4054.24 |
| 1586476800000 | 4054.24 |
| 1586736000000 | 4035.69 |
| 1586822400000 | 4135.78 |
| 1586908800000 | 3955.02 |
| 1586995200000 | 3942.71 |
| 1587081600000 | 4105.1 |
| 1587340800000 | 4112.07 |
| 1587427200000 | 3955.59 |
| 1587513600000 | 4051.49 |
| 1587600000000 | 4118.7 |
| 1587686400000 | 4039.42 |
| 1587945600000 | 4099.45 |
| 1588032000000 | 4236.84 |
| 1588118400000 | 4337.33 |
| 1588204800000 | 4329.84 |
| 1588291200000 | 4317.27 |
| 1588550400000 | 4080.09 |
| 1588636800000 | 4199.5 |
| 1588723200000 | 4143.14 |
| 1588809600000 | 4202.01 |
| 1588896000000 | 4331.65 |
| 1589155200000 | 4268.25 |
| 1589241600000 | 4354.19 |
| 1589328000000 | 4192.9 |
| 1589414400000 | 4040.26 |
| 1589500800000 | 4087.44 |
| 1589760000000 | 4326.39 |
| 1589846400000 | 4382.37 |
| 1589932800000 | 4411.09 |
| 1590019200000 | 4383.13 |
| 1590105600000 | 4346.48 |
| 1590364800000 | 4444.64 |
| 1590451200000 | 4521.48 |
| 1590537600000 | 4545.54 |
| 1590624000000 | 4691.72 |
| 1590710400000 | 4688.03 |
| 1590969600000 | 4758.69 |
| 1591056000000 | 4845.28 |
| 1591142400000 | 4984.52 |
| 1591228800000 | 5043.1 |
| 1591315200000 | 5117.72 |
| 1591574400000 | 5054.65 |
| 1591660800000 | 5013.51 |
| 1591747200000 | 4951.14 |
| 1591833600000 | 4725.33 |
| 1591920000000 | 4656.66 |
| 1592179200000 | 4675.33 |
| 1592265600000 | 4812.13 |
| 1592352000000 | 4862.16 |
| 1592438400000 | 4824.31 |
| 1592524800000 | 4795.26 |
| 1592784000000 | 4793.63 |
| 1592870400000 | 4919.44 |
| 1592956800000 | 4776.09 |
| 1593043200000 | 4797.7 |
| 1593129600000 | 4786.38 |
| 1593388800000 | 4846.98 |
| 1593475200000 | 4833.52 |
| 1593561600000 | 4878.77 |
| 1593648000000 | 4943.12 |
| 1593734400000 | 4928.69 |
| 1593993600000 | 5068.65 |
| 1594080000000 | 5051.28 |
| 1594166400000 | 5053.59 |
| 1594252800000 | 4995.47 |
| 1594339200000 | 5056.87 |
| 1594598400000 | 5175.14 |
| 1594684800000 | 5177.85 |
| 1594771200000 | 5290.85 |
| 1594857600000 | 5254.94 |
| 1594944000000 | 5305.7 |
| 1595203200000 | 5387.32 |
| 1595289600000 | 5406.43 |
| 1595376000000 | 5480.35 |
| 1595462400000 | 5476.69 |
| 1595548800000 | 5372.55 |
| 1595808000000 | 5483.01 |
| 1595894400000 | 5435.48 |
| 1595980800000 | 5473.95 |
| 1596067200000 | 5341.91 |
| 1596153600000 | 5321.55 |
| 1596412800000 | 5433.43 |
| 1596499200000 | 5411.2 |
| 1596585600000 | 5515.46 |
| 1596672000000 | 5481.96 |
| 1596758400000 | 5462.16 |
| 1597017600000 | 5476.8 |
| 1597104000000 | 5564.44 |
| 1597190400000 | 5624.05 |
| 1597276800000 | 5628.11 |
| 1597363200000 | 5507.06 |
| 1597622400000 | 5571.86 |
| 1597708800000 | 5551.41 |
| 1597795200000 | 5599.95 |
| 1597881600000 | 5480.24 |
| 1597968000000 | 5436.91 |
| 1598227200000 | 5540.79 |
| 1598313600000 | 5537.86 |
| 1598400000000 | 5615.57 |
| 1598486400000 | 5580.85 |
| 1598572800000 | 5586.95 |
| 1598832000000 | 5576.37 |
| 1598918400000 | 5569.95 |
| 1599004800000 | 5578.46 |
| 1599091200000 | 5486.69 |
| 1599177600000 | 5459.36 |
| 1599436800000 | 5592 |
| 1599523200000 | 5501.07 |
| 1599609600000 | 5633.07 |
| 1599696000000 | 5615.88 |
| 1599782400000 | 5592.98 |
| 1600041600000 | 5601.68 |
| 1600128000000 | 5630.52 |
| 1600214400000 | 5687.73 |
| 1600300800000 | 5658.67 |
| 1600387200000 | 5711.1 |
| 1600646400000 | 5445.4 |
| 1600732800000 | 5459.07 |
| 1600819200000 | 5437.49 |
| 1600905600000 | 5303.71 |
| 1600992000000 | 5341.44 |
| 1601251200000 | 5517.13 |
| 1601337600000 | 5589.56 |
| 1601424000000 | 5571.63 |
| 1601510400000 | 5589.59 |
| 1601596800000 | 5573.7 |
| 1601856000000 | 5671.24 |
| 1601942400000 | 5645.17 |
| 1602028800000 | 5670.41 |
| 1602115200000 | 5679.81 |
| 1602201600000 | 5739.7 |
| 1602460800000 | 5779.72 |
| 1602547200000 | 5715.55 |
| 1602633600000 | 5731.55 |
| 1602720000000 | 5600.18 |
| 1602806400000 | 5685.52 |
| 1603065600000 | 5729.13 |
| 1603152000000 | 5752.84 |
| 1603238400000 | 5697.71 |
| 1603324800000 | 5663 |
| 1603411200000 | 5678.82 |
| 1603670400000 | 5541.24 |
| 1603756800000 | 5551.49 |
| 1603843200000 | 5324.58 |
| 1603929600000 | 5254.93 |
| 1604016000000 | 5300.06 |
| 1604275200000 | 5377.88 |
| 1604361600000 | 5512.17 |
| 1604448000000 | 5636.21 |
| 1604534400000 | 5790.69 |
| 1604620800000 | 5815.57 |
| 1604880000000 | 6015.54 |
| 1604966400000 | 5982.6 |
| 1605052800000 | 6003.41 |
| 1605139200000 | 5998.91 |
| 1605225600000 | 5952.71 |
| 1605484800000 | 6067.67 |
| 1605571200000 | 6079.59 |
| 1605657600000 | 6115.72 |
| 1605744000000 | 6061.46 |
| 1605830400000 | 6109.95 |
| 1606089600000 | 6059.88 |
| 1606176000000 | 6142.2 |
| 1606262400000 | 6157.22 |
| 1606348800000 | 6167.54 |
| 1606435200000 | 6234.22 |
| 1606694400000 | 6150.11 |
| 1606780800000 | 6193.14 |
| 1606867200000 | 6183.68 |
| 1606953600000 | 6227.86 |
| 1607040000000 | 6221.28 |
| 1607299200000 | 6241.14 |
| 1607385600000 | 6241.77 |
| 1607472000000 | 6232.42 |
| 1607558400000 | 6222.51 |
| 1607644800000 | 6166.64 |
| 1607904000000 | 6230.23 |
| 1607990400000 | 6259.13 |
| 1608076800000 | 6276.69 |
| 1608163200000 | 6339.03 |
| 1608249600000 | 6325.47 |
| 1608508800000 | 6205.71 |
| 1608595200000 | 6214.54 |
| 1608681600000 | 6274.51 |
| 1608768000000 | 6293.14 |
| 1608854400000 | 6293.14 |
| 1609113600000 | 6359.11 |
| 1609200000000 | 6454.66 |
| 1609286400000 | 6412.23 |
| 1609372800000 | 6391.04 |
| 1609718400000 | 6450.3 |
| 1609804800000 | 6446.54 |
| 1609891200000 | 6447.91 |
| 1609977600000 | 6588.94 |
| 1610064000000 | 6639.61 |
| 1610323200000 | 6520.51 |
| 1610409600000 | 6580.25 |
| 1610496000000 | 6559.96 |
| 1610582400000 | 6600.09 |
| 1610668800000 | 6490.18 |
| 1610928000000 | 6507.81 |
| 1611014400000 | 6532.89 |
| 1611100800000 | 6603.48 |
| 1611187200000 | 6682.56 |
| 1611273600000 | 6668.82 |
| 1611532800000 | 6611.53 |
| 1611619200000 | 6697.9 |
| 1611705600000 | 6574.25 |
| 1611792000000 | 6582.06 |
| 1611878400000 | 6528.19 |
| 1612137600000 | 6574.6 |
| 1612224000000 | 6635.06 |
| 1612310400000 | 6664.89 |
| 1612396800000 | 6661.08 |
| 1612483200000 | 6650.91 |
| 1612742400000 | 6692.63 |
| 1612828800000 | 6714.87 |
| 1612915200000 | 6721.93 |
| 1613001600000 | 6770.47 |
| 1613088000000 | 6809.61 |
| 1613347200000 | 6890.6 |
| 1613433600000 | 6880.81 |
| 1613520000000 | 6774.49 |
| 1613606400000 | 6756.16 |
| 1613692800000 | 6891.74 |
| 1613952000000 | 6857.53 |
| 1614038400000 | 6787.86 |
| 1614124800000 | 6833.91 |
| 1614211200000 | 6904.66 |
| 1614297600000 | 6681.66 |
| 1614556800000 | 6810.01 |
| 1614643200000 | 6880.67 |
| 1614729600000 | 6896.74 |
| 1614816000000 | 6828.86 |
| 1614902400000 | 6683.34 |
| 1615161600000 | 6812.8 |
| 1615248000000 | 6930.47 |
| 1615334400000 | 6962.94 |
| 1615420800000 | 7120.89 |
| 1615507200000 | 7102.75 |
| 1615766400000 | 7046.98 |
| 1615852800000 | 7122.34 |
| 1615939200000 | 7082.93 |
| 1616025600000 | 7105.01 |
| 1616112000000 | 7057.28 |
| 1616371200000 | 7104.92 |
| 1616457600000 | 7037.97 |
| 1616544000000 | 7070.54 |
| 1616630400000 | 6988.4 |
| 1616716800000 | 7087.13 |
| 1616976000000 | 6989.02 |
| 1617062400000 | 7036.01 |
| 1617148800000 | 7051.96 |
| 1617235200000 | 7093.75 |
| 1617321600000 | 7093.75 |
| 1617580800000 | 7104.23 |
| 1617667200000 | 7239.92 |
| 1617753600000 | 7291.3 |
| 1617840000000 | 7367.42 |
| 1617926400000 | 7416.53 |
| 1618185600000 | 7343.51 |
| 1618272000000 | 7436.06 |
| 1618358400000 | 7442.79 |
| 1618444800000 | 7494.68 |
| 1618531200000 | 7624.11 |
| 1618790400000 | 7581.55 |
| 1618876800000 | 7398.19 |
| 1618963200000 | 7464.36 |
| 1619049600000 | 7477.07 |
| 1619136000000 | 7506.7 |
| 1619395200000 | 7543.58 |
| 1619481600000 | 7585.85 |
| 1619568000000 | 7519.38 |
| 1619654400000 | 7511.92 |
| 1619740800000 | 7367.79 |
| 1620000000000 | 7451.88 |
| 1620086400000 | 7263.43 |
| 1620172800000 | 7437.21 |
| 1620259200000 | 7455.24 |
| 1620345600000 | 7617.54 |
| 1620604800000 | 7633.82 |
| 1620691200000 | 7424.72 |
| 1620777600000 | 7384.34 |
| 1620864000000 | 7382.21 |
| 1620950400000 | 7544.34 |
| 1621209600000 | 7489.75 |
| 1621296000000 | 7609.49 |
| 1621382400000 | 7407.08 |
| 1621468800000 | 7556.41 |
| 1621555200000 | 7573.79 |
| 1621814400000 | 7593.47 |
| 1621900800000 | 7654.01 |
| 1621987200000 | 7557.43 |
| 1622073600000 | 7637.79 |
| 1622160000000 | 7653.15 |
| 1622419200000 | 7649.88 |
| 1622505600000 | 7785.22 |
| 1622592000000 | 7773.76 |
| 1622678400000 | 7725.64 |
| 1622764800000 | 7769.31 |
| 1623024000000 | 7775.93 |
| 1623110400000 | 7802.66 |
| 1623196800000 | 7802.59 |
| 1623283200000 | 7797.24 |
| 1623369600000 | 7768.99 |
| 1623628800000 | 7779.23 |
| 1623715200000 | 7760.19 |
| 1623801600000 | 7740.88 |
| 1623888000000 | 7555.65 |
| 1623974400000 | 7366.85 |
| 1624233600000 | 7487.23 |
| 1624320000000 | 7518.03 |
| 1624406400000 | 7476.57 |
| 1624492800000 | 7583.36 |
| 1624579200000 | 7583.92 |
| 1624838400000 | 7495.94 |
| 1624924800000 | 7574.36 |
| 1625011200000 | 7482.43 |
| 1625097600000 | 7518.11 |
| 1625184000000 | 7577.72 |
| 1625443200000 | 7622.72 |
| 1625529600000 | 7585.67 |
| 1625616000000 | 7666.89 |
| 1625702400000 | 7601.66 |
| 1625788800000 | 7689.56 |
| 1626048000000 | 7778.7 |
| 1626134400000 | 7761.02 |
| 1626220800000 | 7776.44 |
| 1626307200000 | 7717.17 |
| 1626393600000 | 7688.46 |
| 1626652800000 | 7513.32 |
| 1626739200000 | 7538.73 |
| 1626825600000 | 7681.6 |
| 1626912000000 | 7814.61 |
| 1626998400000 | 7887.31 |
| 1627257600000 | 7957.61 |
| 1627344000000 | 7933.25 |
| 1627430400000 | 7926.06 |
| 1627516800000 | 8021.48 |
| 1627603200000 | 7935.8 |
| 1627862400000 | 8016.3 |
| 1627948800000 | 7991 |
| 1628035200000 | 8065.16 |
| 1628121600000 | 8057.93 |
| 1628208000000 | 7953.24 |
| 1628467200000 | 7913.23 |
| 1628553600000 | 7941.23 |
| 1628640000000 | 7992.26 |
| 1628726400000 | 7986.66 |
| 1628812800000 | 8030.66 |
| 1629072000000 | 7911.27 |
| 1629158400000 | 7867.19 |
| 1629244800000 | 7840.14 |
| 1629331200000 | 7631.76 |
| 1629417600000 | 7711.18 |
| 1629676800000 | 7847.33 |
| 1629763200000 | 7857.04 |
| 1629849600000 | 7850.97 |
| 1629936000000 | 7823.78 |
| 1630022400000 | 7912.41 |
| 1630281600000 | 7953.53 |
| 1630368000000 | 7867.38 |
| 1630454400000 | 7930.25 |
| 1630540800000 | 8044.31 |
| 1630627200000 | 8003.96 |
| 1630886400000 | 8048.11 |
| 1630972800000 | 7989.35 |
| 1631059200000 | 7830.02 |
| 1631145600000 | 7868.3 |
| 1631232000000 | 7870.08 |
| 1631491200000 | 7813.25 |
| 1631577600000 | 7852.61 |
| 1631664000000 | 7817.57 |
| 1631750400000 | 7833.4 |
| 1631836800000 | 7711.11 |
| 1632096000000 | 7469.73 |
| 1632182400000 | 7491.98 |
| 1632268800000 | 7578.28 |
| 1632355200000 | 7736.78 |
| 1632441600000 | 7605.15 |
| 1632700800000 | 7520.03 |
| 1632787200000 | 7301.96 |
| 1632873600000 | 7260.81 |
| 1632960000000 | 7319.98 |
| 1633046400000 | 7292.91 |
| 1633305600000 | 7258.84 |
| 1633392000000 | 7333.74 |
| 1633478400000 | 7167.61 |
| 1633564800000 | 7315.24 |
| 1633651200000 | 7279.66 |
| 1633910400000 | 7246.72 |
| 1633996800000 | 7313.3 |
| 1634083200000 | 7469.2 |
| 1634169600000 | 7618.22 |
| 1634256000000 | 7715.7 |
| 1634515200000 | 7665.36 |
| 1634601600000 | 7759.11 |
| 1634688000000 | 7793.18 |
| 1634774400000 | 7846.14 |
| 1634860800000 | 7951.47 |
| 1635120000000 | 7879.38 |
| 1635206400000 | 7923.92 |
| 1635292800000 | 7883.97 |
| 1635379200000 | 7932.99 |
| 1635465600000 | 7826.02 |
| 1635724800000 | 7928.89 |
| 1635811200000 | 7899.16 |
| 1635897600000 | 7970.96 |
| 1635984000000 | 8026.18 |
| 1636070400000 | 8037.05 |
| 1636329600000 | 8045.74 |
| 1636416000000 | 8033.2 |
| 1636502400000 | 7939.46 |
| 1636588800000 | 7975.58 |
| 1636675200000 | 8039.08 |
| 1636934400000 | 8048.48 |
| 1637020800000 | 8010.45 |
| 1637107200000 | 8005.76 |
| 1637193600000 | 7954.78 |
| 1637280000000 | 7941.67 |
| 1637539200000 | 7854.37 |
| 1637625600000 | 7641.33 |
| 1637712000000 | 7568.64 |
| 1637798400000 | 7649.78 |
| 1637884800000 | 7359.44 |
| 1638144000000 | 7488 |
| 1638230400000 | 7405.63 |
| 1638316800000 | 7569.56 |
| 1638403200000 | 7476.12 |
| 1638489600000 | 7271.69 |
| 1638748800000 | 7381.9 |
| 1638835200000 | 7580.18 |
| 1638921600000 | 7621.49 |
| 1639008000000 | 7599.6 |
| 1639094400000 | 7586.03 |
| 1639353600000 | 7514.57 |
| 1639440000000 | 7368.51 |
| 1639526400000 | 7416.86 |
| 1639612800000 | 7539.28 |
| 1639699200000 | 7473.46 |
| 1639958400000 | 7358.46 |
| 1640044800000 | 7455.61 |
| 1640131200000 | 7567.86 |
| 1640217600000 | 7692.17 |
| 1640304000000 | 7691.74 |
| 1640563200000 | 7773 |
| 1640649600000 | 7864.52 |
| 1640736000000 | 7873.88 |
| 1640822400000 | 7875.88 |
| 1640908800000 | 7869.79 |
| 1641168000000 | 7860.9 |
| 1641254400000 | 7915.57 |
| 1641340800000 | 7886.35 |
| 1641427200000 | 7814.94 |
| 1641513600000 | 7680.87 |
| 1641772800000 | 7425 |
| 1641859200000 | 7536.67 |
| 1641945600000 | 7713.2 |
| 1642032000000 | 7716.86 |
| 1642118400000 | 7485.22 |
| 1642377600000 | 7481.78 |
| 1642464000000 | 7261.54 |
| 1642550400000 | 7295.21 |
| 1642636800000 | 7379.26 |
| 1642723200000 | 7175.47 |
| 1642982400000 | 6789.59 |
| 1643068800000 | 6809.14 |
| 1643155200000 | 6963.61 |
| 1643241600000 | 6830.08 |
| 1643328000000 | 6760.15 |
| 1643587200000 | 6939.16 |
| 1643673600000 | 7063.36 |
| 1643760000000 | 7186.28 |
| 1643846400000 | 7110.68 |
| 1643932800000 | 6966.19 |
| 1644192000000 | 7051.35 |
| 1644278400000 | 6973.47 |
| 1644364800000 | 7185.67 |
| 1644451200000 | 7057.36 |
| 1644537600000 | 6971.08 |
| 1644796800000 | 6710.62 |
| 1644883200000 | 6919.6 |
| 1644969600000 | 6855.61 |
| 1645056000000 | 6699.33 |
| 1645142400000 | 6553.22 |
| 1645401600000 | 6386.17 |
| 1645488000000 | 6485.27 |
| 1645574400000 | 6388.27 |
| 1645660800000 | 6053.14 |
| 1645747200000 | 6361.85 |
| 1646006400000 | 6374.29 |
| 1646092800000 | 6136.72 |
| 1646179200000 | 6087.3 |
| 1646265600000 | 5932.1 |
| 1646352000000 | 5704.39 |
| 1646611200000 | 5633.75 |
| 1646697600000 | 5618.46 |
| 1646784000000 | 6001.61 |
| 1646870400000 | 6010.14 |
| 1646956800000 | 6088.43 |
| 1647216000000 | 6264.2 |
| 1647302400000 | 6169.07 |
| 1647388800000 | 6549.66 |
| 1647475200000 | 6608.6 |
| 1647561600000 | 6666.16 |
| 1647820800000 | 6659.82 |
| 1647907200000 | 6660.31 |
| 1647993600000 | 6547.13 |
| 1648080000000 | 6501.09 |
| 1648166400000 | 6432.03 |
| 1648425600000 | 6432.04 |
| 1648512000000 | 6736.71 |
| 1648598400000 | 6718.08 |
| 1648684800000 | 6609.77 |
| 1648771200000 | 6647.96 |
| 1649030400000 | 6687.09 |
| 1649116800000 | 6682.08 |
| 1649203200000 | 6520.5 |
| 1649289600000 | 6531.13 |
| 1649376000000 | 6575.93 |
| 1649635200000 | 6439.12 |
| 1649721600000 | 6478.39 |
| 1649808000000 | 6429.22 |
| 1649894400000 | 6401.74 |
| 1649980800000 | 6401.74 |
| 1650240000000 | 6379.98 |
| 1650326400000 | 6384.92 |
| 1650412800000 | 6512.8 |
| 1650499200000 | 6513.13 |
| 1650585600000 | 6349.57 |
| 1650844800000 | 6078.09 |
| 1650931200000 | 5892.01 |
| 1651017600000 | 5940.2 |
| 1651104000000 | 5956.19 |
| 1651190400000 | 6045.02 |
| 1651449600000 | 5850.99 |
| 1651536000000 | 5890.51 |
| 1651622400000 | 5817.87 |
| 1651708800000 | 5716.5 |
| 1651795200000 | 5627.45 |
| 1652054400000 | 5341.07 |
| 1652140800000 | 5447.83 |
| 1652227200000 | 5617.77 |
| 1652313600000 | 5535.19 |
| 1652400000000 | 5683.01 |
| 1652659200000 | 5672.56 |
| 1652745600000 | 5823.44 |
| 1652832000000 | 5731.99 |
| 1652918400000 | 5735.81 |
| 1653004800000 | 5728.33 |
| 1653264000000 | 5864.67 |
| 1653350400000 | 5833.17 |
| 1653436800000 | 5712.62 |
| 1653523200000 | 5715.41 |
| 1653609600000 | 5965.92 |
| 1653868800000 | 6097.34 |
| 1653955200000 | 5975.18 |
| 1654041600000 | 5912.06 |
| 1654128000000 | 6060.13 |
| 1654214400000 | 6032.47 |
| 1654473600000 | 6038.5 |
| 1654560000000 | 6039.02 |
| 1654646400000 | 6029.39 |
| 1654732800000 | 5843.11 |
| 1654819200000 | 5597.02 |
| 1655078400000 | 5382.92 |
| 1655164800000 | 5277.6 |
| 1655251200000 | 5317.77 |
| 1655337600000 | 5148.1 |
| 1655424000000 | 5139.07 |
| 1655683200000 | 5225.93 |
| 1655769600000 | 5258.63 |
| 1655856000000 | 5224.92 |
| 1655942400000 | 5076.76 |
| 1656028800000 | 5100.1 |
| 1656288000000 | 5313.82 |
| 1656374400000 | 5238.55 |
| 1656460800000 | 5168.24 |
| 1656547200000 | 5050.86 |
| 1656633600000 | 5030.42 |
| 1656892800000 | 5045.2 |
| 1656979200000 | 4905.2 |
| 1657065600000 | 5056.68 |
| 1657152000000 | 5163.49 |
| 1657238400000 | 5197.62 |
| 1657497600000 | 5071.53 |
| 1657584000000 | 5182.78 |
| 1657670400000 | 5119.2 |
| 1657756800000 | 4980.57 |
| 1657843200000 | 5059.65 |
| 1658102400000 | 5227.83 |
| 1658188800000 | 5367.2 |
| 1658275200000 | 5360.98 |
| 1658361600000 | 5433.68 |
| 1658448000000 | 5491.15 |
| 1658707200000 | 5461.94 |
| 1658793600000 | 5334.33 |
| 1658880000000 | 5345.61 |
| 1658966400000 | 5504.18 |
| 1659052800000 | 5661.82 |
| 1659312000000 | 5661.76 |
| 1659398400000 | 5518.8 |
| 1659484800000 | 5541.99 |
| 1659571200000 | 5648.24 |
| 1659657600000 | 5519.86 |
| 1659916800000 | 5629.22 |
| 1660003200000 | 5500.75 |
| 1660089600000 | 5726.16 |
| 1660176000000 | 5734.52 |
| 1660262400000 | 5640.85 |
| 1660521600000 | 5583.17 |
| 1660608000000 | 5611.45 |
| 1660694400000 | 5492.46 |
| 1660780800000 | 5526.57 |
| 1660867200000 | 5373.92 |
| 1661126400000 | 5209.97 |
| 1661212800000 | 5222.51 |
| 1661299200000 | 5232.27 |
| 1661385600000 | 5257.93 |
| 1661472000000 | 5135.27 |
| 1661731200000 | 5058.22 |
| 1661817600000 | 5061.81 |
| 1661904000000 | 5054.56 |
| 1661990400000 | 4835.05 |
| 1662076800000 | 5027.77 |
| 1662336000000 | 4907.46 |
| 1662422400000 | 4924.77 |
| 1662508800000 | 4933.21 |
| 1662595200000 | 4976.82 |
| 1662681600000 | 5121.64 |
| 1662940800000 | 5303.48 |
| 1663027200000 | 5109.59 |
| 1663113600000 | 5018.03 |
| 1663200000000 | 4983.71 |
| 1663286400000 | 4897.52 |
| 1663545600000 | 4847.49 |
| 1663632000000 | 4735.32 |
| 1663718400000 | 4713.61 |
| 1663804800000 | 4551.32 |
| 1663891200000 | 4442.86 |
| 1664150400000 | 4415.86 |
| 1664236800000 | 4428.29 |
| 1664323200000 | 4476.34 |
| 1664409600000 | 4405.29 |
| 1664496000000 | 4556.09 |
| 1664755200000 | 4619.97 |
| 1664841600000 | 4849.35 |
| 1664928000000 | 4716.63 |
| 1665014400000 | 4689.42 |
| 1665100800000 | 4516.66 |
| 1665360000000 | 4441.72 |
| 1665446400000 | 4433.65 |
| 1665532800000 | 4423.9 |
| 1665619200000 | 4457.29 |
| 1665705600000 | 4530.82 |
| 1665964800000 | 4674.77 |
| 1666051200000 | 4793.83 |
| 1666137600000 | 4671.86 |
| 1666224000000 | 4637.65 |
| 1666310400000 | 4567.98 |
| 1666569600000 | 4706.63 |
| 1666656000000 | 4897.88 |
| 1666742400000 | 4969.19 |
| 1666828800000 | 4953.86 |
| 1666915200000 | 4931.18 |
| 1667174400000 | 4872.14 |
| 1667260800000 | 4912.48 |
| 1667347200000 | 4904.04 |
| 1667433600000 | 4766.88 |
| 1667520000000 | 4960.26 |
| 1667779200000 | 5055.2 |
| 1667865600000 | 5191.6 |
| 1667952000000 | 5124.73 |
| 1668038400000 | 5474.67 |
| 1668124800000 | 5656.16 |
| 1668384000000 | 5586.77 |
| 1668470400000 | 5564.51 |
| 1668556800000 | 5467.5 |
| 1668643200000 | 5337.6899 |
| 1668729600000 | 5430.76 |
| 1668988800000 | 5356.52 |
| 1669075200000 | 5424.18 |
| 1669161600000 | 5573.91 |
| 1669248000000 | 5618.78 |
| 1669334400000 | 5620.71 |
| 1669593600000 | 5522.88 |
| 1669680000000 | 5470.54 |
| 1669766400000 | 5434.02 |
| 1669852800000 | 5671.63 |
| 1669939200000 | 5657.89 |
| 1670198400000 | 5712.54 |
| 1670284800000 | 5603.25 |
| 1670371200000 | 5564.4399 |
| 1670457600000 | 5577.38 |
| 1670544000000 | 5664.3 |
| 1670803200000 | 5633.31 |
| 1670889600000 | 5815.07 |
| 1670976000000 | 5818.18 |
| 1671062400000 | 5577.42 |
| 1671148800000 | 5419.6 |
| 1671408000000 | 5401.5 |
| 1671494400000 | 5364.86 |
| 1671580800000 | 5456.2299 |
| 1671667200000 | 5361.08 |
| 1671753600000 | 5361.09 |
| 1672012800000 | 5361.09 |
| 1672099200000 | 5437.92 |
| 1672185600000 | 5398.2299 |
| 1672272000000 | 5467.3 |
| 1672358400000 | 5388.91 |
| 1672617600000 | 5479.78 |
| 1672704000000 | 5450.09 |
| 1672790400000 | 5531.45 |
| 1672876800000 | 5468 |
| 1672963200000 | 5531.58 |
| 1673222400000 | 5782.9399 |
| 1673308800000 | 5733.42 |
| 1673395200000 | 5786.7 |
| 1673481600000 | 5859.55 |
| 1673568000000 | 5867.05 |
| 1673827200000 | 5896.88 |
| 1673913600000 | 5881.37 |
| 1674000000000 | 5969.53 |
| 1674086400000 | 5758.91 |
| 1674172800000 | 5874.01 |
| 1674432000000 | 6009.6 |
| 1674518400000 | 6003.02 |
| 1674604800000 | 5941.6899 |
| 1674691200000 | 5885.83 |
| 1674777600000 | 5914.81 |
| 1675036800000 | 5874.89 |
| 1675123200000 | 5794.63 |
| 1675209600000 | 5867.05 |
| 1675296000000 | 6187.22 |
| 1675382400000 | 6094.4399 |
| 1675641600000 | 5896.59 |
| 1675728000000 | 5884.55 |
| 1675814400000 | 5869.49 |
| 1675900800000 | 6018.97 |
| 1675987200000 | 5837.43 |
| 1676246400000 | 5961.81 |
| 1676332800000 | 5969.68 |
| 1676419200000 | 5990.68 |
| 1676505600000 | 5985.22 |
| 1676592000000 | 5933.55 |
| 1676851200000 | 5996.91 |
| 1676937600000 | 5953.6 |
| 1677024000000 | 5900.36 |
| 1677110400000 | 5896.65 |
| 1677196800000 | 5793.4399 |
| 1677456000000 | 5920.11 |
| 1677542400000 | 5908.67 |
| 1677628800000 | 5864.9 |
| 1677715200000 | 5833.8 |
| 1677801600000 | 5937.16 |
| 1678060800000 | 5983.93 |
| 1678147200000 | 5804.21 |
| 1678233600000 | 5799.9399 |
| 1678320000000 | 5748.37 |
| 1678406400000 | 5663.71 |
| 1678665600000 | 5592.1 |
| 1678752000000 | 5744.72 |
| 1678838400000 | 5436.86 |
| 1678924800000 | 5582.54 |
| 1679011200000 | 5479.24 |
| 1679270400000 | 5624.3 |
| 1679356800000 | 5719.35 |
| 1679443200000 | 5700.63 |
| 1679529600000 | 5742.13 |
| 1679616000000 | 5536.07 |
| 1679875200000 | 5627.72 |
| 1679961600000 | 5643.9399 |
| 1680048000000 | 5708.41 |
| 1680134400000 | 5873.36 |
| 1680220800000 | 5939.29 |
| 1680480000000 | 5892.99 |
| 1680566400000 | 5993.4799 |
| 1680652800000 | 5813.58 |
| 1680739200000 | 5818.9799 |
| 1680825600000 | 5818.9799 |
| 1681084800000 | 5748.96 |
| 1681171200000 | 5894.95 |
| 1681257600000 | 5969.8 |
| 1681344000000 | 6034.22 |
| 1681430400000 | 6084.33 |
| 1681689600000 | 6051.9399 |
| 1681776000000 | 6086.02 |
| 1681862400000 | 6041.07 |
| 1681948800000 | 6038.31 |
| 1682035200000 | 6027.39 |
| 1682294400000 | 6091.72 |
| 1682380800000 | 6029.13 |
| 1682467200000 | 6000.42 |
| 1682553600000 | 6097.34 |
| 1682640000000 | 6150.1 |
| 1682899200000 | 6112.2299 |
| 1682985600000 | 6005.76 |
| 1683072000000 | 6070.35 |
| 1683158400000 | 6033.81 |
| 1683244800000 | 6144.99 |
| 1683504000000 | 6148.54 |
| 1683590400000 | 6064.82 |
| 1683676800000 | 6013.43 |
| 1683763200000 | 6005.31 |
| 1683849600000 | 5978.75 |
| 1684108800000 | 6030.66 |
| 1684195200000 | 5946.81 |
| 1684281600000 | 5915.9799 |
| 1684368000000 | 5853.66 |
| 1684454400000 | 5988.68 |
| 1684713600000 | 5966.11 |
| 1684800000000 | 5899.43 |
| 1684886400000 | 5718.83 |
| 1684972800000 | 5649.15 |
| 1685059200000 | 5763.65 |
| 1685318400000 | 5713.08 |
| 1685404800000 | 5688.05 |
| 1685491200000 | 5632.6 |
| 1685577600000 | 5682.27 |
| 1685664000000 | 5852.65 |
| 1685923200000 | 5796.43 |
| 1686009600000 | 5779.72 |
| 1686096000000 | 5832.1899 |
| 1686182400000 | 5848.32 |
| 1686268800000 | 5837.34 |
| 1686528000000 | 5835.87 |
| 1686614400000 | 5947.92 |
| 1686700800000 | 5958.03 |
| 1686787200000 | 5964.33 |
| 1686873600000 | 5976.05 |
| 1687132800000 | 5822.07 |
| 1687219200000 | 5732.77 |
| 1687305600000 | 5750.39 |
| 1687392000000 | 5689.1899 |
| 1687478400000 | 5661.7 |
| 1687737600000 | 5693.87 |
| 1687824000000 | 5684.89 |
| 1687910400000 | 5698.53 |
| 1687996800000 | 5708.49 |
| 1688083200000 | 5797.71 |
| 1688342400000 | 5748.25 |
| 1688428800000 | 5791.64 |
| 1688515200000 | 5693.24 |
| 1688601600000 | 5541.67 |
| 1688688000000 | 5647.05 |
| 1688947200000 | 5646.86 |
| 1689033600000 | 5749.08 |
| 1689120000000 | 5972.01 |
| 1689206400000 | 6069.79 |
| 1689292800000 | 6009.9 |
| 1689552000000 | 5964.16 |
| 1689638400000 | 6064.32 |
| 1689724800000 | 5992.65 |
| 1689811200000 | 5928.71 |
| 1689897600000 | 5880.64 |
| 1690156800000 | 5928.18 |
| 1690243200000 | 5992.64 |
| 1690329600000 | 5905.09 |
| 1690416000000 | 5931.45 |
| 1690502400000 | 5919.97 |
| 1690761600000 | 5909.17 |
| 1690848000000 | 5823.99 |
| 1690934400000 | 5684.29 |
| 1691020800000 | 5635.88 |
| 1691107200000 | 5766.72 |
| 1691366400000 | 5735.13 |
| 1691452800000 | 5617.07 |
| 1691539200000 | 5682.6899 |
| 1691625600000 | 5771.35 |
| 1691712000000 | 5599.64 |
| 1691971200000 | 5591.88 |
| 1692057600000 | 5534.65 |
| 1692144000000 | 5500.51 |
| 1692230400000 | 5418.4399 |
| 1692316800000 | 5347.9 |
| 1692576000000 | 5323.18 |
| 1692662400000 | 5383.52 |
| 1692748800000 | 5385.28 |
| 1692835200000 | 5340.36 |
| 1692921600000 | 5289.14 |
| 1693180800000 | 5402.39 |
| 1693267200000 | 5467.91 |
| 1693353600000 | 5531.64 |
| 1693440000000 | 5471.11 |
| 1693526400000 | 5432.56 |
| 1693785600000 | 5457.66 |
| 1693872000000 | 5428.1899 |
| 1693958400000 | 5433.25 |
| 1694044800000 | 5371.04 |
| 1694131200000 | 5366.72 |
| 1694390400000 | 5416.1899 |
| 1694476800000 | 5351.53 |
| 1694563200000 | 5319.77 |
| 1694649600000 | 5375.58 |
| 1694736000000 | 5382.8 |
| 1694995200000 | 5349.41 |
| 1695081600000 | 5355.34 |
| 1695168000000 | 5455.86 |
| 1695254400000 | 5325.38 |
| 1695340800000 | 5330.06 |
| 1695600000000 | 5333.35 |
| 1695686400000 | 5287.85 |
| 1695772800000 | 5276.7299 |
| 1695859200000 | 5334.09 |
| 1695945600000 | 5427.14 |
| 1696204800000 | 5317.07 |
| 1696291200000 | 5225.96 |
| 1696377600000 | 5201.68 |
| 1696464000000 | 5282.09 |
| 1696550400000 | 5336.86 |
| 1696809600000 | 5301.14 |
| 1696896000000 | 5506.95 |
| 1696982400000 | 5514.27 |
| 1697068800000 | 5517.6899 |
| 1697155200000 | 5412.38 |
| 1697414400000 | 5463.62 |
| 1697500800000 | 5404.47 |
| 1697587200000 | 5282.3 |
| 1697673600000 | 5258.2299 |
| 1697760000000 | 5146.29 |
| 1698019200000 | 5100.39 |
| 1698105600000 | 5091.75 |
| 1698192000000 | 5080.39 |
| 1698278400000 | 5041.82 |
| 1698364800000 | 5041.65 |
| 1698624000000 | 5052.04 |
| 1698710400000 | 5096.46 |
| 1698796800000 | 5059.3 |
| 1698883200000 | 5223.05 |
| 1698969600000 | 5375.12 |
| 1699228800000 | 5379.64 |
| 1699315200000 | 5333.65 |
| 1699401600000 | 5359 |
| 1699488000000 | 5454.61 |
| 1699574400000 | 5354.87 |
| 1699833600000 | 5401.15 |
| 1699920000000 | 5686.4799 |
| 1700006400000 | 5806.59 |
| 1700092800000 | 5717.31 |
| 1700179200000 | 5803.58 |
| 1700438400000 | 5883.99 |
| 1700524800000 | 5875.12 |
| 1700611200000 | 5859.97 |
| 1700697600000 | 5909.06 |
| 1700784000000 | 5944.86 |
| 1701043200000 | 5933.47 |
| 1701129600000 | 5943.6 |
| 1701216000000 | 6010.18 |
| 1701302400000 | 5929.7299 |
| 1701388800000 | 5999.95 |
| 1701648000000 | 5986.79 |
| 1701734400000 | 6039.25 |
| 1701820800000 | 6135.42 |
| 1701907200000 | 6149.86 |
| 1701993600000 | 6160.15 |
| 1702252800000 | 6191.12 |
| 1702339200000 | 6198.78 |
| 1702425600000 | 6172.64 |
| 1702512000000 | 6492.34 |
| 1702598400000 | 6520.4399 |
| 1702857600000 | 6513.18 |
| 1702944000000 | 6582.65 |
| 1703030400000 | 6603.22 |
| 1703116800000 | 6579.92 |
| 1703203200000 | 6652.45 |
| 1703462400000 | 6652.45 |
| 1703548800000 | 6642.56 |
| 1703635200000 | 6758.22 |
| 1703721600000 | 6735.99 |
| 1703808000000 | 6660.9 |
| 1704153600000 | 6562.9799 |
| 1704240000000 | 6376.47 |
| 1704326400000 | 6443.02 |
| 1704412800000 | 6374.75 |
| 1704672000000 | 6416.4399 |
| 1704758400000 | 6351.1 |
| 1704844800000 | 6374.16 |
| 1704931200000 | 6308.39 |
| 1705017600000 | 6399.95 |
| 1705276800000 | 6311.21 |
| 1705363200000 | 6207.11 |
| 1705449600000 | 6087.68 |
| 1705536000000 | 6124.15 |
| 1705622400000 | 6102.34 |
| 1705881600000 | 6200.37 |
| 1705968000000 | 6194.75 |
| 1706054400000 | 6289.59 |
| 1706140800000 | 6295.66 |
| 1706227200000 | 6327.76 |
| 1706486400000 | 6288.22 |
| 1706572800000 | 6316.7 |
| 1706659200000 | 6393.85 |
| 1706745600000 | 6360.81 |
| 1706832000000 | 6327.8 |
| 1707091200000 | 6180.04 |
| 1707177600000 | 6275.07 |
| 1707264000000 | 6336.34 |
| 1707350400000 | 6347.33 |
| 1707436800000 | 6356.33 |
| 1707696000000 | 6430.37 |
| 1707782400000 | 6287.27 |
| 1707868800000 | 6334.29 |
| 1707955200000 | 6455.42 |
| 1708041600000 | 6508.16 |
| 1708300800000 | 6534.3 |
| 1708387200000 | 6583.62 |
| 1708473600000 | 6557.05 |
| 1708560000000 | 6630.02 |
| 1708646400000 | 6666.88 |
| 1708905600000 | 6690.03 |
| 1708992000000 | 6696.52 |
| 1709078400000 | 6667.6899 |
| 1709164800000 | 6688.32 |
| 1709251200000 | 6759.32 |
| 1709510400000 | 6710.28 |
| 1709596800000 | 6669.56 |
| 1709683200000 | 6768.98 |
| 1709769600000 | 6827.97 |
| 1709856000000 | 6931.52 |
| 1710115200000 | 6866.99 |
| 1710201600000 | 6983.62 |
| 1710288000000 | 7005.73 |
| 1710374400000 | 6931.78 |
| 1710460800000 | 6942.73 |
| 1710720000000 | 6815.75 |
| 1710806400000 | 6847.06 |
| 1710892800000 | 6823.56 |
| 1710979200000 | 6963.73 |
| 1711065600000 | 6889.86 |
| 1711324800000 | 6865.84 |
| 1711411200000 | 6900.5 |
| 1711497600000 | 6851.14 |
| 1711584000000 | 6741.82 |
| 1711670400000 | 6741.82 |
| 1711929600000 | 6674.52 |
| 1712016000000 | 6702.66 |
| 1712102400000 | 6753.34 |
| 1712188800000 | 6826.21 |
| 1712275200000 | 6725.26 |
| 1712534400000 | 6840.79 |
| 1712620800000 | 6792.51 |
| 1712707200000 | 6700.14 |
| 1712793600000 | 6588.86 |
| 1712880000000 | 6513.51 |
| 1713139200000 | 6568.68 |
| 1713225600000 | 6440.06 |
| 1713312000000 | 6433.79 |
| 1713398400000 | 6467.29 |
| 1713484800000 | 6439.62 |
| 1713744000000 | 6449.66 |
| 1713830400000 | 6602.87 |
| 1713916800000 | 6553.4799 |
| 1714003200000 | 6456.25 |
| 1714089600000 | 6532.33 |
| 1714348800000 | 6585.22 |
| 1714435200000 | 6548.41 |
| 1714521600000 | 6546.81 |
| 1714608000000 | 6508.55 |
| 1714694400000 | 6617.75 |
| 1714953600000 | 6696.68 |
| 1715040000000 | 6768.2 |
| 1715126400000 | 6717.82 |
| 1715212800000 | 6739.88 |
| 1715299200000 | 6846.31 |
| 1715558400000 | 6849.55 |
| 1715644800000 | 6891.47 |
| 1715731200000 | 6977.22 |
| 1715817600000 | 6940.76 |
| 1715904000000 | 6916.05 |
| 1716163200000 | 7022.05 |
| 1716249600000 | 7018.45 |
| 1716336000000 | 6999.01 |
| 1716422400000 | 7007.22 |
| 1716508800000 | 7021.87 |
| 1716768000000 | 7057.95 |
| 1716854400000 | 7057.82 |
| 1716940800000 | 6879.95 |
| 1717027200000 | 6941.51 |
| 1717113600000 | 7018.16 |
| 1717372800000 | 7092.9 |
| 1717459200000 | 7017.43 |
| 1717545600000 | 7092.13 |
| 1717632000000 | 7095.58 |
| 1717718400000 | 7035.29 |
| 1717977600000 | 6980.08 |
| 1718064000000 | 6959.16 |
| 1718150400000 | 7235.79 |
| 1718236800000 | 7001.2 |
| 1718323200000 | 6844.38 |
| 1718582400000 | 6852.87 |
| 1718668800000 | 6919.29 |
| 1718755200000 | 6916.01 |
| 1718841600000 | 6967.46 |
| 1718928000000 | 6913.55 |
| 1719187200000 | 7011.92 |
| 1719273600000 | 6882.97 |
| 1719360000000 | 6873.39 |
| 1719446400000 | 6831.41 |
| 1719532800000 | 6879.82 |
| 1719792000000 | 6886.87 |
| 1719878400000 | 6847.39 |
| 1719964800000 | 6971.12 |
| 1720051200000 | 6973.62 |
| 1720137600000 | 6954.13 |
| 1720396800000 | 6936.14 |
| 1720483200000 | 6863.82 |
| 1720569600000 | 6911.32 |
| 1720656000000 | 7041.24 |
| 1720742400000 | 7170.4 |
| 1721001600000 | 7053.42 |
| 1721088000000 | 7051.42 |
| 1721174400000 | 7063.56 |
| 1721260800000 | 7070.19 |
| 1721347200000 | 6906.29 |
| 1721606400000 | 6934.47 |
| 1721692800000 | 6902.09 |
| 1721779200000 | 6840.01 |
| 1721865600000 | 6781.92 |
| 1721952000000 | 6821.5 |
| 1722211200000 | 6805.77 |
| 1722297600000 | 6876.65 |
| 1722384000000 | 6964.39 |
| 1722470400000 | 6826.37 |
| 1722556800000 | 6674.11 |
| 1722816000000 | 6533.55 |
| 1722902400000 | 6530.4 |
| 1722988800000 | 6711.05 |
| 1723075200000 | 6667.4 |
| 1723161600000 | 6718.36 |
| 1723420800000 | 6710.68 |
| 1723507200000 | 6745.73 |
| 1723593600000 | 6854.71 |
| 1723680000000 | 6879.29 |
| 1723766400000 | 6901.77 |
| 1724025600000 | 7052.93 |
| 1724112000000 | 7080.66 |
| 1724198400000 | 7086.09 |
| 1724284800000 | 7125.55 |
| 1724371200000 | 7217.31 |
| 1724630400000 | 7236.73 |
| 1724716800000 | 7213.12 |
| 1724803200000 | 7241.74 |
| 1724889600000 | 7252.46 |
| 1724976000000 | 7278.34 |
| 1725235200000 | 7250.02 |
| 1725321600000 | 7118.7 |
| 1725408000000 | 7062.8 |
| 1725494400000 | 6983.26 |
| 1725580800000 | 6955.35 |
| 1725840000000 | 6944.65 |
| 1725926400000 | 6914.34 |
| 1726012800000 | 6896.47 |
| 1726099200000 | 7027.87 |
| 1726185600000 | 7170.69 |
| 1726444800000 | 7183.54 |
| 1726531200000 | 7256.7 |
| 1726617600000 | 7202.6 |
| 1726704000000 | 7356.05 |
| 1726790400000 | 7312.43 |
| 1727049600000 | 7342.48 |
| 1727136000000 | 7385.81 |
| 1727222400000 | 7425.57 |
| 1727308800000 | 7556.07 |
| 1727395200000 | 7580.26 |
| 1727654400000 | 7508.58 |
| 1727740800000 | 7357.28 |
| 1727827200000 | 7358.32 |
| 1727913600000 | 7258.97 |
| 1728000000000 | 7258.83 |
| 1728259200000 | 7236.32 |
| 1728345600000 | 7192.19 |
| 1728432000000 | 7198.4 |
| 1728518400000 | 7109.69 |
| 1728604800000 | 7189.56 |
| 1728864000000 | 7174.77 |
| 1728950400000 | 7162.59 |
| 1729036800000 | 7089.13 |
| 1729123200000 | 7053.16 |
| 1729209600000 | 7087.42 |
| 1729468800000 | 7021.32 |
| 1729555200000 | 6997.56 |
| 1729641600000 | 6980.92 |
| 1729728000000 | 6980.51 |
| 1729814400000 | 7057.04 |
| 1730073600000 | 7095.87 |
| 1730160000000 | 7042.93 |
| 1730246400000 | 6950.18 |
| 1730332800000 | 6848.29 |
| 1730419200000 | 6856.32 |
| 1730678400000 | 6928.41 |
| 1730764800000 | 6921.93 |
| 1730851200000 | 6784.38 |
| 1730937600000 | 7019.61 |
| 1731024000000 | 6861.16 |
| 1731283200000 | 6885.87 |
| 1731369600000 | 6666.87 |
| 1731456000000 | 6610.88 |
| 1731542400000 | 6670.4799 |
| 1731628800000 | 6568.8 |
| 1731888000000 | 6578.59 |
| 1731974400000 | 6544.77 |
| 1732060800000 | 6450.1899 |
| 1732147200000 | 6488.13 |
| 1732233600000 | 6535.6 |
| 1732492800000 | 6592.38 |
| 1732579200000 | 6533.9 |
| 1732665600000 | 6617.79 |
| 1732752000000 | 6628.91 |
| 1732838400000 | 6668.06 |
| 1733097600000 | 6685.03 |
| 1733184000000 | 6752.43 |
| 1733270400000 | 6859.48 |
| 1733356800000 | 6916.27 |
| 1733443200000 | 6913.2 |
| 1733702400000 | 6938.88 |
| 1733788800000 | 6822.55 |
| 1733875200000 | 6807.77 |
| 1733961600000 | 6746.24 |
| 1734048000000 | 6719.79 |
| 1734307200000 | 6750.11 |
| 1734393600000 | 6691.64 |
| 1734480000000 | 6694.52 |
| 1734566400000 | 6504.31 |
| 1734652800000 | 6488.12 |
| 1734912000000 | 6458.68 |
| 1734998400000 | 6425.83 |
| 1735084800000 | 6425.83 |
| 1735171200000 | 6455.29 |
| 1735257600000 | 6544.76 |
| 1735516800000 | 6505.86 |
| 1735603200000 | 6502.36 |
| 1735776000000 | 6525.81 |
| 1735862400000 | 6530.02 |
| 1736121600000 | 6579.71 |
| 1736208000000 | 6618.65 |
| 1736294400000 | 6546.65 |
| 1736380800000 | 6571.28 |
| 1736467200000 | 6469.65 |
| 1736726400000 | 6384.62 |
| 1736812800000 | 6478.87 |
| 1736899200000 | 6663.82 |
| 1736985600000 | 6707.61 |
| 1737072000000 | 6782.88 |
| 1737331200000 | 6846.97 |
| 1737417600000 | 6920.1 |
| 1737504000000 | 6952.46 |
| 1737590400000 | 7029.82 |
| 1737676800000 | 7081.7 |
| 1737936000000 | 7004.78 |
| 1738022400000 | 6935.59 |
| 1738108800000 | 7006.23 |
| 1738195200000 | 7047.6 |
| 1738281600000 | 7021.71 |
| 1738540800000 | 6890.61 |
| 1738627200000 | 6997.3 |
| 1738713600000 | 7042.73 |
| 1738800000000 | 7124.14 |
| 1738886400000 | 7057.31 |
| 1739145600000 | 7119.97 |
| 1739232000000 | 7160.61 |
| 1739318400000 | 7165.17 |
| 1739404800000 | 7362.58 |
| 1739491200000 | 7415.56 |
| 1739750400000 | 7465.7 |
| 1739836800000 | 7504.42 |
| 1739923200000 | 7333.74 |
| 1740009600000 | 7425.04 |
| 1740096000000 | 7420.28 |
| 1740355200000 | 7380.21 |
| 1740441600000 | 7423.27 |
| 1740528000000 | 7511.71 |
| 1740614400000 | 7356.23 |
| 1740700800000 | 7316.38 |
| 1740960000000 | 7486.99 |
| 1741046400000 | 7242.29 |
| 1741132800000 | 7627.13 |
| 1741219200000 | 7693.61 |
| 1741305600000 | 7757.66 |
| 1741564800000 | 7629.3 |
| 1741651200000 | 7532.85 |
| 1741737600000 | 7539.9 |
| 1741824000000 | 7409.29 |
| 1741910400000 | 7564.77 |
| 1742169600000 | 7621.49 |
| 1742256000000 | 7656.12 |
| 1742342400000 | 7580.19 |
| 1742428800000 | 7554.57 |
| 1742515200000 | 7459.96 |
| 1742774400000 | 7487.3 |
| 1742860800000 | 7579.01 |
| 1742947200000 | 7470.21 |
| 1743033600000 | 7412.83 |
| 1743120000000 | 7352.05 |
| 1743379200000 | 7187.51 |
| 1743465600000 | 7292.34 |
| 1743552000000 | 7293.22 |
| 1743638400000 | 7175.18 |
| 1743724800000 | 6608.21 |
| 1743984000000 | 6307.22 |
| 1744070400000 | 6469.41 |
| 1744156800000 | 6254.61 |
| 1744243200000 | 6712.54 |
| 1744329600000 | 6665.06 |
| 1744588800000 | 6998.87 |
| 1744675200000 | 7068.61 |
| 1744761600000 | 7027.9 |
| 1744848000000 | 7073.48 |
| 1744934400000 | 7073.48 |
| 1745193600000 | 7141.93 |
| 1745280000000 | 7210.16 |
| 1745366400000 | 7239.47 |
| 1745452800000 | 7287.7 |
| 1745539200000 | 7293.17 |
| 1745798400000 | 7338.74 |
| 1745884800000 | 7294.39 |
| 1745971200000 | 7382.42 |
| 1746057600000 | 7293.54 |
| 1746144000000 | 7503 |
| 1746403200000 | 7475.43 |
| 1746489600000 | 7432.68 |
| 1746576000000 | 7424.39 |
| 1746662400000 | 7418.35 |
| 1746748800000 | 7425.29 |
| 1747008000000 | 7585.01 |
| 1747094400000 | 7649.52 |
| 1747180800000 | 7635.78 |
| 1747267200000 | 7672.44 |
| 1747353600000 | 7622.13 |
| 1747612800000 | 7711.8 |
| 1747699200000 | 7763.15 |
| 1747785600000 | 7798.57 |
| 1747872000000 | 7565.74 |
| 1747958400000 | 7571.69 |
| 1748217600000 | 7679.37 |
| 1748304000000 | 7607.54 |
| 1748390400000 | 7571.83 |
| 1748476800000 | 7629.51 |
| 1748563200000 | 7562.05 |
| 1748822400000 | 7578.26 |
| 1748908800000 | 7522.8 |
| 1748995200000 | 7628.52 |
| 1749081600000 | 7686 |
| 1749168000000 | 7613.97 |
| 1749427200000 | 7630.05 |
| 1749513600000 | 7651.73 |
| 1749600000000 | 7631.7 |
| 1749686400000 | 7644.01 |
| 1749772800000 | 7506.53 |
| 1750032000000 | 7624.38 |
| 1750118400000 | 7517.25 |
| 1750204800000 | 7426.37 |
| 1750291200000 | 7348.87 |
| 1750377600000 | 7327.05 |
| 1750636800000 | 7319.63 |
| 1750723200000 | 7509.14 |
| 1750809600000 | 7508.14 |
| 1750896000000 | 7550.69 |
| 1750982400000 | 7734.78 |
| 1751241600000 | 7635.76 |
| 1751328000000 | 7660.57 |
| 1751414400000 | 7713.2 |
| 1751500800000 | 7732.79 |
| 1751587200000 | 7692.6 |
| 1751846400000 | 7739.99 |
| 1751932800000 | 7722.1 |
| 1752019200000 | 7794.67 |
| 1752105600000 | 7917.07 |
| 1752192000000 | 7813.64 |
| 1752451200000 | 7710.6 |
| 1752537600000 | 7640.28 |
| 1752624000000 | 7530.84 |
| 1752710400000 | 7638.19 |
| 1752796800000 | 7657.37 |
| 1753056000000 | 7755.69 |
| 1753142400000 | 7735.41 |
| 1753228800000 | 7895.73 |
| 1753315200000 | 7924.26 |
| 1753401600000 | 7934 |
| 1753660800000 | 7839.98 |
| 1753747200000 | 7788.38 |
| 1753833600000 | 7733.11 |
| 1753920000000 | 7615.83 |
| 1754006400000 | 7545.25 |
| 1754265600000 | 7607.8 |
| 1754352000000 | 7642.02 |
| 1754438400000 | 7674.5 |
| 1754524800000 | 7799.3 |
| 1754611200000 | 7844.21 |
| 1754870400000 | 7738.7 |
| 1754956800000 | 7850.51 |
| 1755043200000 | 7882.75 |
| 1755129600000 | 7890.59 |
| 1755216000000 | 7937.07 |
| 1755475200000 | 7879.8 |
| 1755561600000 | 7990.43 |
| 1755648000000 | 7962.52 |
| 1755734400000 | 7902.38 |
| 1755820800000 | 8141.56 |
| 1756080000000 | 8058.69 |
| 1756166400000 | 7994.53 |
| 1756252800000 | 7950.61 |
| 1756339200000 | 8018.99 |
| 1756425600000 | 7977.59 |
| 1756684800000 | 8071.53 |
| 1756771200000 | 7843.82 |
| 1756857600000 | 7902.12 |
| 1756944000000 | 7869.93 |
| 1757030400000 | 8047.61 |
| 1757289600000 | 8084.8 |
| 1757376000000 | 8055.43 |
| 1757462400000 | 8089.62 |
| 1757548800000 | 8097.84 |
| 1757635200000 | 8094.93 |
| 1757894400000 | 8156.28 |
| 1757980800000 | 8125.11 |
| 1758067200000 | 8100.95 |
| 1758153600000 | 8090 |
| 1758240000000 | 8063.42 |
| 1758499200000 | 8071.2 |
| 1758585600000 | 8178.62 |
| 1758672000000 | 8025.29 |
| 1758758400000 | 7886.36 |
| 1758844800000 | 7983.7 |
| 1759104000000 | 8012.92 |
| 1759190400000 | 8059.67 |
| 1759276800000 | 8114.98 |
| 1759363200000 | 8166.86 |
| 1759449600000 | 8286.49 |
| 1759708800000 | 8322.4 |
| 1759795200000 | 8245.11 |
| 1759881600000 | 8260.4 |
| 1759968000000 | 8162.48 |
| 1760054400000 | 8079.56 |
| 1760313600000 | 8097.66 |
| 1760400000000 | 8089.89 |
| 1760486400000 | 8200.78 |
| 1760572800000 | 8276.06 |
| 1760659200000 | 8134.34 |
| 1760918400000 | 8275.09 |
| 1761004800000 | 8336.94 |
| 1761091200000 | 8348.54 |
| 1761177600000 | 8394.37 |
| 1761264000000 | 8485.44 |
| 1761523200000 | 8531.82 |
| 1761609600000 | 8519.68 |
| 1761696000000 | 8481.36 |
| 1761782400000 | 8421.9599 |
| 1761868800000 | 8313.2099 |
| 1762128000000 | 8288.17 |
| 1762214400000 | 8168.5 |
| 1762300800000 | 8184.05 |
| 1762387200000 | 8140.35 |
| 1762473600000 | 8147.38 |
| 1762732800000 | 8236.45 |
| 1762819200000 | 8405.7 |
| 1762905600000 | 8466.69 |
| 1762992000000 | 8424.17 |
| 1763078400000 | 8306.03 |
| 1763337600000 | 8214.51 |
| 1763424000000 | 8008.39 |
| 1763510400000 | 8010.44 |
| 1763596800000 | 8046.45 |
| 1763683200000 | 7976.3 |
| STOXX Sweden | STOXX Developed World | |
|---|---|---|
| 2018 | -13.424579316058 | -8.8476301757095 |
| 2019 | 22.684922377497 | 27.516179889752 |
| 2020 | 26.372136908958 | 15.956711713867 |
| 2021 | 23.039704649692 | 21.091601814836 |
| 2022 | -31.524094035546 | -18.537766408706 |
| 2023 | 23.603845675659 | 23.647238634635 |
| 2024 | -2.3711484384037 | 18.41387419074 |
| 2025 | 34.227224890512 | 24.484916978343 |
Methodology
The STOXX Sweden Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Sweden covering approximately 85% of investable market capitalization. STOXX Sweden Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213333185 | SWSEGR | .SWSEGR | |
| Price EUR | CH1213333193 | SWSEP | .SWSEP | |
| Net Return EUR | CH1213333177 | SWSER | .SWSER | |
| Gross Return USD | CH1213333151 | SWSEGV | .SWSEGV | |
| Price USD | CH1213333169 | SWSEL | .SWSEL | |
| Net Return USD | CH1213333144 | SWSEV | SWSEV INDEX | .SWSEV |
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 September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| 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 |
|---|---|---|---|
| INVESTOR B | Financial Services | Sweden | 8.079% |
| VOLVO B | Industrial Goods and Services | Sweden | 5.887% |
| ATLAS COPCO A | Industrial Goods and Services | Sweden | 5.840% |
| ASSA ABLOY | Construction and Materials | Sweden | 5.028% |
| EQT | Financial Services | Sweden | 4.373% |
| SANDVIK | Industrial Goods and Services | Sweden | 4.353% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 4.031% |
| ERICSSON LM B | Telecommunications | Sweden | 3.955% |
| SWEDBANK | Banks | Sweden | 3.696% |
| HEXAGON B | Technology | Sweden | 3.320% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.