Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50
Index Description
The EURO STOXX 50 is derived from the EURO STOXX index and represents the performance of the 50 largest companies among the 20 supersectors in terms of free-float market capitalization in the Eurozone. The index has a fixed number of components and is part of the STOXX blue-chip index family. The index captures about 60% of the free-float market cap of the EURO STOXX Total Market Index (TMI).
Key facts
- One of the most liquid indices for the Eurozone: serves as underlying for financial products (options, futures, ETFs) and for benchmarking purposes.
- Well-known and serves as an underlying not only for several subindices but also for many strategy indices, such as the EURO STOXX 50 Risk Control Indices and Dividend Point products.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by controlling index composition changes.
- Selection methodology ensures a stable and up-to-date index composition. Fast-exit rules ensure the index accurately represents the performance of only the largest and most liquid companies in a sector.
- Weighted by free-float market cap.
Descriptive Statistics
| Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 | 3,491.6 | 2,691.7 | 53.8 | 40.7 | 216.5 | 14.7 | 8.0 | 0.5 | 5.7 |
| EURO STOXX | 6,011.8 | 4,317.8 | 14.8 | 5.6 | 216.5 | 1.4 | 5.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 15.8 |
|---|---|
| Industrial Goods and Services | 13.6 |
| Consumer Products and Services | 13.2 |
| Banks | 11.2 |
| Insurance | 6.4 |
| Energy | 6.1 |
| Health Care | 5.9 |
| Automobiles and Parts | 5.8 |
| Chemicals | 4.1 |
| Food, Beverage and Tobacco | 3.9 |
Country weighting
| France | 41.8 |
|---|---|
| Germany | 25.9 |
| Netherlands | 12.8 |
| Italy | 8.2 |
| Spain | 7.1 |
| Finland | 1.7 |
| Belgium | 1.7 |
| Ireland | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 | 6.9 | 15.0 | 13.0 | 29.4 | 50.9 | N/A | N/A | 13.1 | 9.1 | 8.7 |
| EURO STOXX | 6.9 | 11.5 | 10.5 | 21.3 | 42.9 | N/A | N/A | 10.6 | 6.7 | 7.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 | N/A | N/A | 15.8 | 18.5 | 20.9 | N/A | N/A | 0.6 | 0.4 | 0.4 |
| EURO STOXX | N/A | N/A | 14.9 | 17.3 | 19.7 | N/A | N/A | 0.5 | 0.3 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 2.2 | 2.2 | 2.3 | 2.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 | 1.0 | 1.0 | 1.1 | 1.1 | 1.1 | 0.2 | 1.6 | 1.1 | 1.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of November 30, 2023
BLUE CHIP INDICES
EURO STOXX 50
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 | ||
| EURO STOXX 50 | 12.3 | 11.2 | 11.9 | 11.9 | 1.8 | 2.8 | 1.1 | 17.0 |
| EURO STOXX | 13.7 | 11.3 | 11.8 | 11.8 | 1.5 | 2.7 | 1.0 | 9.2 |
Performance and annual returns
| EURO STOXX 50 | |
|---|---|
| 536371200000 | 815.98 |
| 536457600000 | 815.98 |
| 536544000000 | 805.7 |
| 536803200000 | 815.35 |
| 536889600000 | 820.85 |
| 536976000000 | 816.18 |
| 537062400000 | 804 |
| 537148800000 | 787.12 |
| 537408000000 | 800.06 |
| 537494400000 | 802.85 |
| 537580800000 | 811.27 |
| 537667200000 | 821.85 |
| 537753600000 | 811.84 |
| 538012800000 | 819.11 |
| 538099200000 | 802.89 |
| 538185600000 | 798.75 |
| 538272000000 | 807.44 |
| 538358400000 | 817.42 |
| 538617600000 | 801.17 |
| 538704000000 | 798.89 |
| 538790400000 | 783.43 |
| 538876800000 | 788.91 |
| 538963200000 | 796.03 |
| 539222400000 | 785.57 |
| 539308800000 | 785.47 |
| 539395200000 | 778.57 |
| 539481600000 | 768.46 |
| 539568000000 | 773.37 |
| 539827200000 | 780.18 |
| 539913600000 | 778.78 |
| 540000000000 | 775.2 |
| 540086400000 | 780.23 |
| 540172800000 | 776.5 |
| 540432000000 | 782.88 |
| 540518400000 | 770.11 |
| 540604800000 | 763 |
| 540691200000 | 772.38 |
| 540777600000 | 776.6 |
| 541036800000 | 763.09 |
| 541123200000 | 761.46 |
| 541209600000 | 760.91 |
| 541296000000 | 767.48 |
| 541382400000 | 764.07 |
| 541641600000 | 756.2 |
| 541728000000 | 750.7 |
| 541814400000 | 759.56 |
| 541900800000 | 757.32 |
| 541987200000 | 752.53 |
| 542246400000 | 747.15 |
| 542332800000 | 744.85 |
| 542419200000 | 730.28 |
| 542505600000 | 740.25 |
| 542592000000 | 751.95 |
| 542851200000 | 754.43 |
| 542937600000 | 743.68 |
| 543024000000 | 743.88 |
| 543110400000 | 736.23 |
| 543196800000 | 741.9 |
| 543456000000 | 749.89 |
| 543542400000 | 757.78 |
| 543628800000 | 759.9 |
| 543715200000 | 764.81 |
| 543801600000 | 776.13 |
| 544060800000 | 777.34 |
| 544147200000 | 769.89 |
| 544233600000 | 779.93 |
| 544320000000 | 778.07 |
| 544406400000 | 782.81 |
| 544665600000 | 784.87 |
| 544752000000 | 780.3 |
| 544838400000 | 776.43 |
| 544924800000 | 778.9 |
| 545011200000 | 772.64 |
| 545270400000 | 766.68 |
| 545356800000 | 769.31 |
| 545443200000 | 774.57 |
| 545529600000 | 778.13 |
| 545616000000 | 779.14 |
| 545875200000 | 776.01 |
| 545961600000 | 773.71 |
| 546048000000 | 780.15 |
| 546134400000 | 775.45 |
| 546220800000 | 771.73 |
| 546480000000 | 753.2 |
| 546566400000 | 758.11 |
| 546652800000 | 761.92 |
| 546739200000 | 759.74 |
| 546825600000 | 762.22 |
| 547084800000 | 754.43 |
| 547171200000 | 750.59 |
| 547257600000 | 757.47 |
| 547344000000 | 758.07 |
| 547430400000 | 754.5 |
| 547689600000 | 763.14 |
| 547776000000 | 756.15 |
| 547862400000 | 755.05 |
| 547948800000 | 755.01 |
| 548035200000 | 743.58 |
| 548294400000 | 743.55 |
| 548380800000 | 740.49 |
| 548467200000 | 736.22 |
| 548553600000 | 733.14 |
| 548640000000 | 737.64 |
| 548899200000 | 737.05 |
| 548985600000 | 752.35 |
| 549072000000 | 760.55 |
| 549158400000 | 755.68 |
| 549244800000 | 748.66 |
| 549504000000 | 752.01 |
| 549590400000 | 748.91 |
| 549676800000 | 746.23 |
| 549763200000 | 755.52 |
| 549849600000 | 749.7 |
| 550108800000 | 752.02 |
| 550195200000 | 741.15 |
| 550281600000 | 742.82 |
| 550368000000 | 746.61 |
| 550454400000 | 747.06 |
| 550713600000 | 757.05 |
| 550800000000 | 762.05 |
| 550886400000 | 762.98 |
| 550972800000 | 763.92 |
| 551059200000 | 779.04 |
| 551318400000 | 795.91 |
| 551404800000 | 799.66 |
| 551491200000 | 781.68 |
| 551577600000 | 787 |
| 551664000000 | 793.75 |
| 551923200000 | 797.16 |
| 552009600000 | 788.19 |
| 552096000000 | 777.91 |
| 552182400000 | 785.41 |
| 552268800000 | 796.35 |
| 552528000000 | 791.26 |
| 552614400000 | 790.91 |
| 552700800000 | 797.51 |
| 552787200000 | 796.14 |
| 552873600000 | 796.4 |
| 553132800000 | 795.31 |
| 553219200000 | 800.47 |
| 553305600000 | 799.67 |
| 553392000000 | 800.67 |
| 553478400000 | 811.63 |
| 553737600000 | 816.74 |
| 553824000000 | 815.89 |
| 553910400000 | 811.46 |
| 553996800000 | 806.03 |
| 554083200000 | 807.64 |
| 554342400000 | 813.78 |
| 554428800000 | 815.38 |
| 554515200000 | 822.13 |
| 554601600000 | 832.68 |
| 554688000000 | 831.7 |
| 554947200000 | 837.4 |
| 555033600000 | 831.24 |
| 555120000000 | 828.1 |
| 555206400000 | 833.97 |
| 555292800000 | 836.09 |
| 555552000000 | 833.42 |
| 555638400000 | 823.4 |
| 555724800000 | 828.42 |
| 555811200000 | 828.09 |
| 555897600000 | 830.6 |
| 556156800000 | 826.62 |
| 556243200000 | 816.6 |
| 556329600000 | 813.07 |
| 556416000000 | 821.61 |
| 556502400000 | 825.14 |
| 556761600000 | 818.25 |
| 556848000000 | 822.06 |
| 556934400000 | 821.03 |
| 557020800000 | 820.64 |
| 557107200000 | 823.64 |
| 557366400000 | 826.43 |
| 557452800000 | 826.08 |
| 557539200000 | 819.35 |
| 557625600000 | 813.05 |
| 557712000000 | 806.31 |
| 557971200000 | 798.33 |
| 558057600000 | 795.58 |
| 558144000000 | 798.15 |
| 558230400000 | 804.27 |
| 558316800000 | 810.74 |
| 558576000000 | 814.03 |
| 558662400000 | 811.77 |
| 558748800000 | 805.71 |
| 558835200000 | 807.43 |
| 558921600000 | 802.11 |
| 559180800000 | 801.37 |
| 559267200000 | 798.65 |
| 559353600000 | 809.04 |
| 559440000000 | 807.17 |
| 559526400000 | 801.8 |
| 559785600000 | 805.29 |
| 559872000000 | 808.35 |
| 559958400000 | 805.17 |
| 560044800000 | 812.4 |
| 560131200000 | 815.52 |
| 560390400000 | 819.57 |
| 560476800000 | 816.2 |
| 560563200000 | 807.3 |
| 560649600000 | 811.85 |
| 560736000000 | 798.91 |
| 560995200000 | 794.25 |
| 561081600000 | 794.23 |
| 561168000000 | 792.2 |
| 561254400000 | 778.69 |
| 561340800000 | 771.15 |
| 561600000000 | 714.22 |
| 561686400000 | 677.57 |
| 561772800000 | 719.26 |
| 561859200000 | 692.75 |
| 561945600000 | 675.22 |
| 562204800000 | 634.2 |
| 562291200000 | 638.2 |
| 562377600000 | 604.72 |
| 562464000000 | 598.02 |
| 562550400000 | 629.64 |
| 562809600000 | 622.26 |
| 562896000000 | 611.36 |
| 562982400000 | 591.09 |
| 563068800000 | 582.27 |
| 563155200000 | 586.46 |
| 563414400000 | 561.58 |
| 563500800000 | 530.31 |
| 563587200000 | 541.35 |
| 563673600000 | 584.52 |
| 563760000000 | 577.74 |
| 564019200000 | 594.6 |
| 564105600000 | 582.38 |
| 564192000000 | 577.65 |
| 564278400000 | 571.59 |
| 564364800000 | 561.43 |
| 564624000000 | 564.74 |
| 564710400000 | 580.87 |
| 564796800000 | 579.01 |
| 564883200000 | 575.61 |
| 564969600000 | 575.81 |
| 565228800000 | 564 |
| 565315200000 | 559.28 |
| 565401600000 | 560.41 |
| 565488000000 | 555.34 |
| 565574400000 | 543.4 |
| 565833600000 | 542.43 |
| 565920000000 | 545.78 |
| 566006400000 | 548.16 |
| 566092800000 | 546.56 |
| 566179200000 | 542.34 |
| 566438400000 | 548.64 |
| 566524800000 | 556.44 |
| 566611200000 | 567.12 |
| 566697600000 | 570.55 |
| 566784000000 | 567.25 |
| 567043200000 | 571.78 |
| 567129600000 | 573.91 |
| 567216000000 | 577.54 |
| 567302400000 | 577.25 |
| 567388800000 | 577.25 |
| 567648000000 | 561.69 |
| 567734400000 | 562.17 |
| 567820800000 | 566.4 |
| 567907200000 | 560.26 |
| 567993600000 | 560.42 |
| 568252800000 | 544.67 |
| 568339200000 | 567.1 |
| 568425600000 | 572.42 |
| 568512000000 | 575.29 |
| 568598400000 | 580.45 |
| 568857600000 | 559.67 |
| 568944000000 | 559.44 |
| 569030400000 | 550.34 |
| 569116800000 | 555.83 |
| 569203200000 | 556.4 |
| 569462400000 | 568.77 |
| 569548800000 | 557.05 |
| 569635200000 | 550.17 |
| 569721600000 | 544.34 |
| 569808000000 | 547.78 |
| 570067200000 | 549.83 |
| 570153600000 | 553.53 |
| 570240000000 | 550.44 |
| 570326400000 | 547.3 |
| 570412800000 | 550.73 |
| 570672000000 | 551.93 |
| 570758400000 | 550.8 |
| 570844800000 | 556.03 |
| 570931200000 | 562.44 |
| 571017600000 | 565.9 |
| 571276800000 | 570.58 |
| 571363200000 | 563.53 |
| 571449600000 | 568.15 |
| 571536000000 | 581.4 |
| 571622400000 | 585.77 |
| 571881600000 | 593.62 |
| 571968000000 | 592.03 |
| 572054400000 | 600.5 |
| 572140800000 | 602.86 |
| 572227200000 | 599.37 |
| 572486400000 | 603.27 |
| 572572800000 | 605.53 |
| 572659200000 | 609.07 |
| 572745600000 | 612.69 |
| 572832000000 | 605.02 |
| 573091200000 | 608.44 |
| 573177600000 | 613.99 |
| 573264000000 | 615.17 |
| 573350400000 | 614.7 |
| 573436800000 | 608.88 |
| 573696000000 | 590.87 |
| 573782400000 | 594.26 |
| 573868800000 | 595.27 |
| 573955200000 | 601.41 |
| 574041600000 | 594.26 |
| 574300800000 | 594.38 |
| 574387200000 | 594.75 |
| 574473600000 | 600.31 |
| 574560000000 | 587.68 |
| 574646400000 | 618.82 |
| 574905600000 | 616.42 |
| 574992000000 | 605.03 |
| 575078400000 | 604.91 |
| 575164800000 | 604 |
| 575251200000 | 600.99 |
| 575510400000 | 582.69 |
| 575596800000 | 584.97 |
| 575683200000 | 580.61 |
| 575769600000 | 577.39 |
| 575856000000 | 576.15 |
| 576115200000 | 575.21 |
| 576201600000 | 572.06 |
| 576288000000 | 582.08 |
| 576374400000 | 584.51 |
| 576460800000 | 583.95 |
| 576720000000 | 596.12 |
| 576806400000 | 600.89 |
| 576892800000 | 606.46 |
| 576979200000 | 598.6 |
| 577065600000 | 584.9 |
| 577324800000 | 579.11 |
| 577411200000 | 586.2 |
| 577497600000 | 582.24 |
| 577584000000 | 577.09 |
| 577670400000 | 580.09 |
| 577929600000 | 585.2 |
| 578016000000 | 587.52 |
| 578102400000 | 584.76 |
| 578188800000 | 590.36 |
| 578275200000 | 581.36 |
| 578534400000 | 583.23 |
| 578620800000 | 578.97 |
| 578707200000 | 584.53 |
| 578793600000 | 582.65 |
| 578880000000 | 582.21 |
| 579139200000 | 566.9 |
| 579225600000 | 565.14 |
| 579312000000 | 556.22 |
| 579398400000 | 553.8 |
| 579484800000 | 552.78 |
| 579744000000 | 563.72 |
| 579830400000 | 571.72 |
| 579916800000 | 568.97 |
| 580003200000 | 561.39 |
| 580089600000 | 565.95 |
| 580348800000 | 561.85 |
| 580435200000 | 564.1 |
| 580521600000 | 571.71 |
| 580608000000 | 569.86 |
| 580694400000 | 568.59 |
| 580953600000 | 573.72 |
| 581040000000 | 582.8 |
| 581126400000 | 597.23 |
| 581212800000 | 619.09 |
| 581299200000 | 614.55 |
| 581558400000 | 617.13 |
| 581644800000 | 610.26 |
| 581731200000 | 612.85 |
| 581817600000 | 622.84 |
| 581904000000 | 622.24 |
| 582163200000 | 618.35 |
| 582249600000 | 626.18 |
| 582336000000 | 624.56 |
| 582422400000 | 620.2 |
| 582508800000 | 621.9 |
| 582768000000 | 618.41 |
| 582854400000 | 620.34 |
| 582940800000 | 625.43 |
| 583027200000 | 632.12 |
| 583113600000 | 639.76 |
| 583372800000 | 641.75 |
| 583459200000 | 635.49 |
| 583545600000 | 637.61 |
| 583632000000 | 636.7 |
| 583718400000 | 647.23 |
| 583977600000 | 647.42 |
| 584064000000 | 650.38 |
| 584150400000 | 660.1 |
| 584236800000 | 656.62 |
| 584323200000 | 656.65 |
| 584582400000 | 656.06 |
| 584668800000 | 648.78 |
| 584755200000 | 642.64 |
| 584841600000 | 647.68 |
| 584928000000 | 651.05 |
| 585187200000 | 645.26 |
| 585273600000 | 636.96 |
| 585360000000 | 639.85 |
| 585446400000 | 637.13 |
| 585532800000 | 631.81 |
| 585792000000 | 632.89 |
| 585878400000 | 636.73 |
| 585964800000 | 639.08 |
| 586051200000 | 632.5 |
| 586137600000 | 640.65 |
| 586396800000 | 642.9 |
| 586483200000 | 645.66 |
| 586569600000 | 642.78 |
| 586656000000 | 642.16 |
| 586742400000 | 648.99 |
| 587001600000 | 640.19 |
| 587088000000 | 642.28 |
| 587174400000 | 626.73 |
| 587260800000 | 624.98 |
| 587347200000 | 629.69 |
| 587606400000 | 625.9 |
| 587692800000 | 627.08 |
| 587779200000 | 630.75 |
| 587865600000 | 633.2 |
| 587952000000 | 630.32 |
| 588211200000 | 631.99 |
| 588297600000 | 629.28 |
| 588384000000 | 634.75 |
| 588470400000 | 629.54 |
| 588556800000 | 634.29 |
| 588816000000 | 633.66 |
| 588902400000 | 630.24 |
| 588988800000 | 631.43 |
| 589075200000 | 632.8 |
| 589161600000 | 630.15 |
| 589420800000 | 639.23 |
| 589507200000 | 636.6 |
| 589593600000 | 637.03 |
| 589680000000 | 644.21 |
| 589766400000 | 640.59 |
| 590025600000 | 649.33 |
| 590112000000 | 650.78 |
| 590198400000 | 657.78 |
| 590284800000 | 659.06 |
| 590371200000 | 660.93 |
| 590630400000 | 667.05 |
| 590716800000 | 665.17 |
| 590803200000 | 672.18 |
| 590889600000 | 675.24 |
| 590976000000 | 671.66 |
| 591235200000 | 673.75 |
| 591321600000 | 667.65 |
| 591408000000 | 663.47 |
| 591494400000 | 670 |
| 591580800000 | 668.46 |
| 591840000000 | 671.15 |
| 591926400000 | 676.55 |
| 592012800000 | 677.24 |
| 592099200000 | 679.64 |
| 592185600000 | 680.19 |
| 592444800000 | 686.7 |
| 592531200000 | 676.33 |
| 592617600000 | 670.13 |
| 592704000000 | 678.62 |
| 592790400000 | 677.93 |
| 593049600000 | 685.11 |
| 593136000000 | 690.3 |
| 593222400000 | 694.65 |
| 593308800000 | 688.15 |
| 593395200000 | 692.56 |
| 593654400000 | 696.91 |
| 593740800000 | 696.87 |
| 593827200000 | 711.01 |
| 593913600000 | 699.33 |
| 594000000000 | 703.07 |
| 594259200000 | 699.15 |
| 594345600000 | 699.43 |
| 594432000000 | 696.44 |
| 594518400000 | 695.23 |
| 594604800000 | 695.96 |
| 594864000000 | 688.81 |
| 594950400000 | 694.17 |
| 595036800000 | 691.49 |
| 595123200000 | 690.57 |
| 595209600000 | 695.78 |
| 595468800000 | 683.64 |
| 595555200000 | 682.23 |
| 595641600000 | 685.52 |
| 595728000000 | 680.84 |
| 595814400000 | 687.71 |
| 596073600000 | 684.56 |
| 596160000000 | 684.51 |
| 596246400000 | 691.06 |
| 596332800000 | 692.86 |
| 596419200000 | 686.78 |
| 596678400000 | 678.87 |
| 596764800000 | 676.93 |
| 596851200000 | 677.98 |
| 596937600000 | 680.35 |
| 597024000000 | 676.66 |
| 597283200000 | 673.21 |
| 597369600000 | 675.8 |
| 597456000000 | 680.71 |
| 597542400000 | 680.63 |
| 597628800000 | 693.03 |
| 597888000000 | 686.39 |
| 597974400000 | 689.91 |
| 598060800000 | 690.43 |
| 598147200000 | 687.58 |
| 598233600000 | 692.61 |
| 598492800000 | 694.37 |
| 598579200000 | 703.59 |
| 598665600000 | 703.43 |
| 598752000000 | 697.56 |
| 598838400000 | 706.59 |
| 599097600000 | 706.26 |
| 599184000000 | 708.74 |
| 599270400000 | 706.05 |
| 599356800000 | 709.66 |
| 599443200000 | 707.96 |
| 599702400000 | 711.81 |
| 599788800000 | 716.33 |
| 599875200000 | 716.04 |
| 599961600000 | 722.92 |
| 600048000000 | 720.33 |
| 600307200000 | 724.56 |
| 600393600000 | 722.56 |
| 600480000000 | 715.69 |
| 600566400000 | 717.94 |
| 600652800000 | 724.89 |
| 600912000000 | 716.95 |
| 600998400000 | 712.02 |
| 601084800000 | 714.77 |
| 601171200000 | 714.91 |
| 601257600000 | 715.87 |
| 601516800000 | 713.6 |
| 601603200000 | 723.87 |
| 601689600000 | 723.84 |
| 601776000000 | 720.94 |
| 601862400000 | 723.21 |
| 602121600000 | 715.27 |
| 602208000000 | 712.92 |
| 602294400000 | 709.57 |
| 602380800000 | 712.38 |
| 602467200000 | 715.3 |
| 602726400000 | 719.07 |
| 602812800000 | 722.09 |
| 602899200000 | 724.61 |
| 602985600000 | 719.21 |
| 603072000000 | 721.02 |
| 603331200000 | 709 |
| 603417600000 | 708.57 |
| 603504000000 | 710.63 |
| 603590400000 | 709.13 |
| 603676800000 | 705.76 |
| 603936000000 | 714.15 |
| 604022400000 | 719.73 |
| 604108800000 | 715.6 |
| 604195200000 | 705.82 |
| 604281600000 | 714.4 |
| 604540800000 | 708.42 |
| 604627200000 | 710.35 |
| 604713600000 | 718.45 |
| 604800000000 | 721.33 |
| 604886400000 | 728 |
| 605145600000 | 731.12 |
| 605232000000 | 730.99 |
| 605318400000 | 727.71 |
| 605404800000 | 723.81 |
| 605491200000 | 721.34 |
| 605750400000 | 725.17 |
| 605836800000 | 723.63 |
| 605923200000 | 729.63 |
| 606009600000 | 727.93 |
| 606096000000 | 726.29 |
| 606355200000 | 702.31 |
| 606441600000 | 721.42 |
| 606528000000 | 719.15 |
| 606614400000 | 724.03 |
| 606700800000 | 725.78 |
| 606960000000 | 728.06 |
| 607046400000 | 733.76 |
| 607132800000 | 733.12 |
| 607219200000 | 736.38 |
| 607305600000 | 735.38 |
| 607564800000 | 743.5 |
| 607651200000 | 745.63 |
| 607737600000 | 746.59 |
| 607824000000 | 744.58 |
| 607910400000 | 746.86 |
| 608169600000 | 748.56 |
| 608256000000 | 752.1 |
| 608342400000 | 753.81 |
| 608428800000 | 755.35 |
| 608515200000 | 754.59 |
| 608774400000 | 760.08 |
| 608860800000 | 762.55 |
| 608947200000 | 761.93 |
| 609033600000 | 762.61 |
| 609120000000 | 763.1 |
| 609379200000 | 762.63 |
| 609465600000 | 760.07 |
| 609552000000 | 757.03 |
| 609638400000 | 757.19 |
| 609724800000 | 756.35 |
| 609984000000 | 759.92 |
| 610070400000 | 755.1 |
| 610156800000 | 753.86 |
| 610243200000 | 753.32 |
| 610329600000 | 760.99 |
| 610588800000 | 760.05 |
| 610675200000 | 752.67 |
| 610761600000 | 750.76 |
| 610848000000 | 749.5 |
| 610934400000 | 755.13 |
| 611193600000 | 749.03 |
| 611280000000 | 748.32 |
| 611366400000 | 750.53 |
| 611452800000 | 751.06 |
| 611539200000 | 754.04 |
| 611798400000 | 763.26 |
| 611884800000 | 775.41 |
| 611971200000 | 771.7 |
| 612057600000 | 773.68 |
| 612144000000 | 777.1 |
| 612403200000 | 782.11 |
| 612489600000 | 781.3 |
| 612576000000 | 795.66 |
| 612662400000 | 792.38 |
| 612748800000 | 789.46 |
| 613008000000 | 811.98 |
| 613094400000 | 798.9 |
| 613180800000 | 802.48 |
| 613267200000 | 805.82 |
| 613353600000 | 811.91 |
| 613612800000 | 816.72 |
| 613699200000 | 819 |
| 613785600000 | 829.43 |
| 613872000000 | 802.36 |
| 613958400000 | 822.37 |
| 614217600000 | 834.4 |
| 614304000000 | 845.85 |
| 614390400000 | 835.45 |
| 614476800000 | 845.2 |
| 614563200000 | 846.31 |
| 614822400000 | 854.13 |
| 614908800000 | 845.48 |
| 614995200000 | 850.57 |
| 615081600000 | 862.94 |
| 615168000000 | 846.98 |
| 615427200000 | 848.27 |
| 615513600000 | 849.89 |
| 615600000000 | 835.28 |
| 615686400000 | 842.71 |
| 615772800000 | 847.39 |
| 616032000000 | 854.8 |
| 616118400000 | 859.27 |
| 616204800000 | 859.25 |
| 616291200000 | 866.83 |
| 616377600000 | 868.41 |
| 616636800000 | 857.54 |
| 616723200000 | 861.33 |
| 616809600000 | 869.69 |
| 616896000000 | 867.34 |
| 616982400000 | 873.34 |
| 617241600000 | 858.86 |
| 617328000000 | 861.75 |
| 617414400000 | 865.73 |
| 617500800000 | 871.06 |
| 617587200000 | 870.73 |
| 617846400000 | 868.85 |
| 617932800000 | 877.6 |
| 618019200000 | 889.71 |
| 618105600000 | 891.84 |
| 618192000000 | 904.84 |
| 618451200000 | 904.91 |
| 618537600000 | 898.17 |
| 618624000000 | 898.67 |
| 618710400000 | 902.78 |
| 618796800000 | 903.99 |
| 619056000000 | 902.67 |
| 619142400000 | 897.31 |
| 619228800000 | 900.34 |
| 619315200000 | 899.77 |
| 619401600000 | 901.67 |
| 619660800000 | 904.88 |
| 619747200000 | 893.37 |
| 619833600000 | 902.49 |
| 619920000000 | 903.91 |
| 620006400000 | 919.12 |
| 620265600000 | 918.25 |
| 620352000000 | 909.27 |
| 620438400000 | 920.28 |
| 620524800000 | 919.2 |
| 620611200000 | 921.5 |
| 620870400000 | 927.93 |
| 620956800000 | 936.63 |
| 621043200000 | 927.66 |
| 621129600000 | 930.07 |
| 621216000000 | 946.64 |
| 621475200000 | 930.87 |
| 621561600000 | 930.71 |
| 621648000000 | 923.72 |
| 621734400000 | 932.38 |
| 621820800000 | 904.5 |
| 622080000000 | 930.11 |
| 622166400000 | 927.9 |
| 622252800000 | 926.25 |
| 622339200000 | 926.06 |
| 622425600000 | 935.52 |
| 622684800000 | 926.5 |
| 622771200000 | 927.03 |
| 622857600000 | 931.36 |
| 622944000000 | 930.07 |
| 623030400000 | 921.93 |
| 623289600000 | 919.78 |
| 623376000000 | 932.16 |
| 623462400000 | 936.33 |
| 623548800000 | 933.69 |
| 623635200000 | 934.08 |
| 623894400000 | 961.43 |
| 623980800000 | 975.5 |
| 624067200000 | 953.02 |
| 624153600000 | 954.54 |
| 624240000000 | 934.31 |
| 624499200000 | 887.25 |
| 624585600000 | 907.43 |
| 624672000000 | 901.41 |
| 624758400000 | 916.36 |
| 624844800000 | 917.26 |
| 625104000000 | 913.91 |
| 625190400000 | 898.93 |
| 625276800000 | 887.79 |
| 625363200000 | 903.59 |
| 625449600000 | 892.72 |
| 625708800000 | 898.78 |
| 625795200000 | 903.2 |
| 625881600000 | 908 |
| 625968000000 | 905.31 |
| 626054400000 | 899.21 |
| 626313600000 | 889.34 |
| 626400000000 | 876.55 |
| 626486400000 | 883.02 |
| 626572800000 | 890.65 |
| 626659200000 | 897.03 |
| 626918400000 | 903.04 |
| 627004800000 | 896.51 |
| 627091200000 | 906.89 |
| 627177600000 | 920.9 |
| 627264000000 | 922.63 |
| 627523200000 | 933.92 |
| 627609600000 | 930.24 |
| 627696000000 | 939.7 |
| 627782400000 | 949.9 |
| 627868800000 | 963.28 |
| 628128000000 | 976.81 |
| 628214400000 | 969.51 |
| 628300800000 | 979.21 |
| 628387200000 | 984.32 |
| 628473600000 | 998.95 |
| 628732800000 | 1012.93 |
| 628819200000 | 1003.22 |
| 628905600000 | 1016.48 |
| 628992000000 | 1013.87 |
| 629078400000 | 1014.77 |
| 629337600000 | 1003.32 |
| 629424000000 | 1005.63 |
| 629510400000 | 1015.13 |
| 629596800000 | 1012.36 |
| 629683200000 | 1017.48 |
| 629942400000 | 1013.71 |
| 630028800000 | 1008.59 |
| 630115200000 | 1010.3 |
| 630201600000 | 1024.48 |
| 630288000000 | 1027.72 |
| 630547200000 | 1027.72 |
| 630633600000 | 1030.11 |
| 630720000000 | 1057.7 |
| 630806400000 | 1086.77 |
| 630892800000 | 1083.18 |
| 631152000000 | 1083.18 |
| 631238400000 | 1076.31 |
| 631324800000 | 1081.49 |
| 631411200000 | 1083.16 |
| 631497600000 | 1075.33 |
| 631756800000 | 1078.03 |
| 631843200000 | 1070.38 |
| 631929600000 | 1059.38 |
| 632016000000 | 1071.83 |
| 632102400000 | 1064.98 |
| 632361600000 | 1047.43 |
| 632448000000 | 1032.55 |
| 632534400000 | 1050.2 |
| 632620800000 | 1031.42 |
| 632707200000 | 1024.89 |
| 632966400000 | 1026.33 |
| 633052800000 | 1029.76 |
| 633139200000 | 1017.63 |
| 633225600000 | 1020.91 |
| 633312000000 | 1020.61 |
| 633571200000 | 1020.69 |
| 633657600000 | 1030.76 |
| 633744000000 | 1022.64 |
| 633830400000 | 1031.66 |
| 633916800000 | 1045.66 |
| 634176000000 | 1056.88 |
| 634262400000 | 1061.12 |
| 634348800000 | 1051.69 |
| 634435200000 | 1050.86 |
| 634521600000 | 1036.86 |
| 634780800000 | 1027.99 |
| 634867200000 | 1015.43 |
| 634953600000 | 1020.51 |
| 635040000000 | 1023.59 |
| 635126400000 | 1028.78 |
| 635385600000 | 1017.23 |
| 635472000000 | 993.37 |
| 635558400000 | 990.69 |
| 635644800000 | 995.6 |
| 635731200000 | 979.88 |
| 635990400000 | 977.2 |
| 636076800000 | 993.99 |
| 636163200000 | 1000.62 |
| 636249600000 | 990.68 |
| 636336000000 | 1015.62 |
| 636595200000 | 1030.62 |
| 636681600000 | 1028.63 |
| 636768000000 | 1036.35 |
| 636854400000 | 1051.52 |
| 636940800000 | 1071.39 |
| 637200000000 | 1066.63 |
| 637286400000 | 1067.84 |
| 637372800000 | 1075.39 |
| 637459200000 | 1076.1 |
| 637545600000 | 1092.51 |
| 637804800000 | 1108.11 |
| 637891200000 | 1102.07 |
| 637977600000 | 1109.43 |
| 638064000000 | 1095.83 |
| 638150400000 | 1100.11 |
| 638409600000 | 1092.75 |
| 638496000000 | 1083.89 |
| 638582400000 | 1082.92 |
| 638668800000 | 1091.67 |
| 638755200000 | 1086.56 |
| 639014400000 | 1078.51 |
| 639100800000 | 1094.35 |
| 639187200000 | 1091.64 |
| 639273600000 | 1092.63 |
| 639360000000 | 1102.73 |
| 639619200000 | 1103.74 |
| 639705600000 | 1095.63 |
| 639792000000 | 1111.86 |
| 639878400000 | 1118.28 |
| 639964800000 | 1121.56 |
| 640224000000 | 1128.64 |
| 640310400000 | 1121.73 |
| 640396800000 | 1117.05 |
| 640483200000 | 1107.08 |
| 640569600000 | 1113.11 |
| 640828800000 | 1089.07 |
| 640915200000 | 1089.39 |
| 641001600000 | 1091.49 |
| 641088000000 | 1090.58 |
| 641174400000 | 1084.78 |
| 641433600000 | 1077.98 |
| 641520000000 | 1074.75 |
| 641606400000 | 1084.58 |
| 641692800000 | 1102.56 |
| 641779200000 | 1100.11 |
| 642038400000 | 1107.34 |
| 642124800000 | 1108.58 |
| 642211200000 | 1112.24 |
| 642297600000 | 1106.06 |
| 642384000000 | 1105.25 |
| 642643200000 | 1097.17 |
| 642729600000 | 1096.51 |
| 642816000000 | 1094.8 |
| 642902400000 | 1090.82 |
| 642988800000 | 1090.05 |
| 643248000000 | 1075.34 |
| 643334400000 | 1075.06 |
| 643420800000 | 1078.59 |
| 643507200000 | 1080.75 |
| 643593600000 | 1067.23 |
| 643852800000 | 1061.46 |
| 643939200000 | 1078.63 |
| 644025600000 | 1080.88 |
| 644112000000 | 1078.3 |
| 644198400000 | 1079.66 |
| 644457600000 | 1079.23 |
| 644544000000 | 1083.81 |
| 644630400000 | 1068.85 |
| 644716800000 | 1065.01 |
| 644803200000 | 1057.86 |
| 645062400000 | 1054.61 |
| 645148800000 | 1043.04 |
| 645235200000 | 1040.54 |
| 645321600000 | 1047.11 |
| 645408000000 | 1032.78 |
| 645667200000 | 1034.67 |
| 645753600000 | 1051.16 |
| 645840000000 | 1051.08 |
| 645926400000 | 1057.64 |
| 646012800000 | 1056.78 |
| 646272000000 | 1066.22 |
| 646358400000 | 1063.23 |
| 646444800000 | 1067.36 |
| 646531200000 | 1068.61 |
| 646617600000 | 1062.56 |
| 646876800000 | 1058.32 |
| 646963200000 | 1057.1 |
| 647049600000 | 1057.21 |
| 647136000000 | 1050.83 |
| 647222400000 | 1046.86 |
| 647481600000 | 1034.51 |
| 647568000000 | 1019.29 |
| 647654400000 | 1038.39 |
| 647740800000 | 1031.99 |
| 647827200000 | 1051.9 |
| 648086400000 | 1052.86 |
| 648172800000 | 1053.32 |
| 648259200000 | 1060.12 |
| 648345600000 | 1059.01 |
| 648432000000 | 1059.51 |
| 648691200000 | 1043.65 |
| 648777600000 | 1060.03 |
| 648864000000 | 1063.35 |
| 648950400000 | 1060.31 |
| 649036800000 | 1043.57 |
| 649296000000 | 1038.17 |
| 649382400000 | 1049.28 |
| 649468800000 | 1044.6 |
| 649555200000 | 1027.76 |
| 649641600000 | 1010.32 |
| 649900800000 | 965.07 |
| 649987200000 | 978.44 |
| 650073600000 | 949.57 |
| 650160000000 | 958.98 |
| 650246400000 | 952.59 |
| 650505600000 | 936.34 |
| 650592000000 | 941.46 |
| 650678400000 | 941.72 |
| 650764800000 | 939.84 |
| 650851200000 | 909.98 |
| 651110400000 | 887.52 |
| 651196800000 | 857.72 |
| 651283200000 | 862.87 |
| 651369600000 | 828.17 |
| 651456000000 | 850 |
| 651715200000 | 887.92 |
| 651801600000 | 880.41 |
| 651888000000 | 884.18 |
| 651974400000 | 897.98 |
| 652060800000 | 894.64 |
| 652320000000 | 896.94 |
| 652406400000 | 877.87 |
| 652492800000 | 873.71 |
| 652579200000 | 870.57 |
| 652665600000 | 878.25 |
| 652924800000 | 904.02 |
| 653011200000 | 889.67 |
| 653097600000 | 899.43 |
| 653184000000 | 885.51 |
| 653270400000 | 875.88 |
| 653529600000 | 863.59 |
| 653616000000 | 850.71 |
| 653702400000 | 851.47 |
| 653788800000 | 838.31 |
| 653875200000 | 848.67 |
| 654134400000 | 825.92 |
| 654220800000 | 810.71 |
| 654307200000 | 815.64 |
| 654393600000 | 810.99 |
| 654480000000 | 799.64 |
| 654739200000 | 833.19 |
| 654825600000 | 846.63 |
| 654912000000 | 841.86 |
| 654998400000 | 832.4 |
| 655084800000 | 802.05 |
| 655344000000 | 820.43 |
| 655430400000 | 814.68 |
| 655516800000 | 800.72 |
| 655603200000 | 796.83 |
| 655689600000 | 821.02 |
| 655948800000 | 835.07 |
| 656035200000 | 829.29 |
| 656121600000 | 833.57 |
| 656208000000 | 841.38 |
| 656294400000 | 858.72 |
| 656553600000 | 853.99 |
| 656640000000 | 870.28 |
| 656726400000 | 868.5 |
| 656812800000 | 864.86 |
| 656899200000 | 841.8 |
| 657158400000 | 844.95 |
| 657244800000 | 826.88 |
| 657331200000 | 839.88 |
| 657417600000 | 838.44 |
| 657504000000 | 832.97 |
| 657763200000 | 828.77 |
| 657849600000 | 835.07 |
| 657936000000 | 824.25 |
| 658022400000 | 811.32 |
| 658108800000 | 816.87 |
| 658368000000 | 834.15 |
| 658454400000 | 837.73 |
| 658540800000 | 836.84 |
| 658627200000 | 835.06 |
| 658713600000 | 835.11 |
| 658972800000 | 844.68 |
| 659059200000 | 845.87 |
| 659145600000 | 841.84 |
| 659232000000 | 846.87 |
| 659318400000 | 843.36 |
| 659577600000 | 823.87 |
| 659664000000 | 816.09 |
| 659750400000 | 821.18 |
| 659836800000 | 834.29 |
| 659923200000 | 829.3 |
| 660182400000 | 856.09 |
| 660268800000 | 845.52 |
| 660355200000 | 855.55 |
| 660441600000 | 867.07 |
| 660528000000 | 873.57 |
| 660787200000 | 879.34 |
| 660873600000 | 875.19 |
| 660960000000 | 874.69 |
| 661046400000 | 876.77 |
| 661132800000 | 876.88 |
| 661392000000 | 860.59 |
| 661478400000 | 860.6 |
| 661564800000 | 861.16 |
| 661651200000 | 851.3 |
| 661737600000 | 839.72 |
| 661996800000 | 833.79 |
| 662083200000 | 837.72 |
| 662169600000 | 829.47 |
| 662256000000 | 830.14 |
| 662342400000 | 826.34 |
| 662601600000 | 823.24 |
| 662688000000 | 823.24 |
| 662774400000 | 813.78 |
| 662860800000 | 815.94 |
| 662947200000 | 823.34 |
| 663206400000 | 806.85 |
| 663292800000 | 804.61 |
| 663379200000 | 828.64 |
| 663465600000 | 801.59 |
| 663552000000 | 801.56 |
| 663811200000 | 773.78 |
| 663897600000 | 777.47 |
| 663984000000 | 774.13 |
| 664070400000 | 823.02 |
| 664156800000 | 819.57 |
| 664416000000 | 810.32 |
| 664502400000 | 809.31 |
| 664588800000 | 796.19 |
| 664675200000 | 816.15 |
| 664761600000 | 817.76 |
| 665020800000 | 816.01 |
| 665107200000 | 815.94 |
| 665193600000 | 819.96 |
| 665280000000 | 830.29 |
| 665366400000 | 834.95 |
| 665625600000 | 839.45 |
| 665712000000 | 842.87 |
| 665798400000 | 840.24 |
| 665884800000 | 852.45 |
| 665971200000 | 861.99 |
| 666230400000 | 876.33 |
| 666316800000 | 877.86 |
| 666403200000 | 880.66 |
| 666489600000 | 884.5 |
| 666576000000 | 894.4 |
| 666835200000 | 909.3 |
| 666921600000 | 916.72 |
| 667008000000 | 902.66 |
| 667094400000 | 905.38 |
| 667180800000 | 917.98 |
| 667440000000 | 923.31 |
| 667526400000 | 906.15 |
| 667612800000 | 912.26 |
| 667699200000 | 915.75 |
| 667785600000 | 908.54 |
| 668044800000 | 914.19 |
| 668131200000 | 926.81 |
| 668217600000 | 932.43 |
| 668304000000 | 939.13 |
| 668390400000 | 946.23 |
| 668649600000 | 935.86 |
| 668736000000 | 934.47 |
| 668822400000 | 923.95 |
| 668908800000 | 939.34 |
| 668995200000 | 939.67 |
| 669254400000 | 931.96 |
| 669340800000 | 929.79 |
| 669427200000 | 914.11 |
| 669513600000 | 918.42 |
| 669600000000 | 917.99 |
| 669859200000 | 927.87 |
| 669945600000 | 909.43 |
| 670032000000 | 911.83 |
| 670118400000 | 921.15 |
| 670204800000 | 916 |
| 670464000000 | 911.92 |
| 670550400000 | 916.3 |
| 670636800000 | 942.78 |
| 670723200000 | 932.93 |
| 670809600000 | 947.29 |
| 671068800000 | 933.51 |
| 671155200000 | 932.49 |
| 671241600000 | 928.64 |
| 671328000000 | 931.4 |
| 671414400000 | 938.91 |
| 671673600000 | 942.15 |
| 671760000000 | 939.7 |
| 671846400000 | 952.1 |
| 671932800000 | 960.8 |
| 672019200000 | 945.54 |
| 672278400000 | 931.76 |
| 672364800000 | 944.85 |
| 672451200000 | 952.49 |
| 672537600000 | 958.53 |
| 672624000000 | 943.71 |
| 672883200000 | 936.58 |
| 672969600000 | 945.15 |
| 673056000000 | 960.25 |
| 673142400000 | 960.37 |
| 673228800000 | 966.2 |
| 673488000000 | 958.34 |
| 673574400000 | 962.4 |
| 673660800000 | 955.04 |
| 673747200000 | 949.23 |
| 673833600000 | 964.08 |
| 674092800000 | 951.91 |
| 674179200000 | 953.01 |
| 674265600000 | 950.96 |
| 674352000000 | 953.81 |
| 674438400000 | 952.52 |
| 674697600000 | 950.21 |
| 674784000000 | 959.9 |
| 674870400000 | 962.89 |
| 674956800000 | 963.71 |
| 675043200000 | 972.92 |
| 675302400000 | 971.23 |
| 675388800000 | 974.14 |
| 675475200000 | 990.74 |
| 675561600000 | 989.11 |
| 675648000000 | 1001.46 |
| 675907200000 | 995.35 |
| 675993600000 | 993.81 |
| 676080000000 | 1000.6 |
| 676166400000 | 999.14 |
| 676252800000 | 996.85 |
| 676512000000 | 994.21 |
| 676598400000 | 1003.89 |
| 676684800000 | 998.19 |
| 676771200000 | 995.98 |
| 676857600000 | 1006.89 |
| 677116800000 | 1002.96 |
| 677203200000 | 1001.51 |
| 677289600000 | 988.78 |
| 677376000000 | 987.89 |
| 677462400000 | 995.87 |
| 677721600000 | 981.2 |
| 677808000000 | 984.31 |
| 677894400000 | 980.2 |
| 677980800000 | 979.5 |
| 678067200000 | 965.22 |
| 678326400000 | 971.43 |
| 678412800000 | 966.28 |
| 678499200000 | 959.38 |
| 678585600000 | 955.38 |
| 678672000000 | 958.22 |
| 678931200000 | 944.85 |
| 679017600000 | 960.17 |
| 679104000000 | 970.02 |
| 679190400000 | 965.15 |
| 679276800000 | 957.06 |
| 679536000000 | 962.31 |
| 679622400000 | 965 |
| 679708800000 | 961.1 |
| 679795200000 | 961.13 |
| 679881600000 | 961.87 |
| 680140800000 | 968.64 |
| 680227200000 | 971.93 |
| 680313600000 | 973.63 |
| 680400000000 | 973.74 |
| 680486400000 | 967.41 |
| 680745600000 | 963.85 |
| 680832000000 | 971.64 |
| 680918400000 | 967.58 |
| 681004800000 | 973.98 |
| 681091200000 | 969.06 |
| 681350400000 | 967.53 |
| 681436800000 | 966.63 |
| 681523200000 | 973.54 |
| 681609600000 | 975.06 |
| 681696000000 | 976.03 |
| 681955200000 | 969.57 |
| 682041600000 | 978.78 |
| 682128000000 | 984.35 |
| 682214400000 | 994.59 |
| 682300800000 | 988.35 |
| 682560000000 | 908.29 |
| 682646400000 | 926.79 |
| 682732800000 | 940.11 |
| 682819200000 | 974.47 |
| 682905600000 | 979.24 |
| 683164800000 | 982.69 |
| 683251200000 | 982.11 |
| 683337600000 | 986.52 |
| 683424000000 | 987.63 |
| 683510400000 | 984.5 |
| 683769600000 | 984.63 |
| 683856000000 | 986.46 |
| 683942400000 | 985.99 |
| 684028800000 | 986.53 |
| 684115200000 | 971.54 |
| 684374400000 | 977.32 |
| 684460800000 | 975.57 |
| 684547200000 | 970.78 |
| 684633600000 | 981.56 |
| 684720000000 | 987.92 |
| 684979200000 | 990.82 |
| 685065600000 | 987.62 |
| 685152000000 | 992.44 |
| 685238400000 | 995.15 |
| 685324800000 | 987.12 |
| 685584000000 | 989.01 |
| 685670400000 | 1000.23 |
| 685756800000 | 989.13 |
| 685843200000 | 994.4 |
| 685929600000 | 979 |
| 686188800000 | 985.99 |
| 686275200000 | 986.38 |
| 686361600000 | 985.96 |
| 686448000000 | 980.02 |
| 686534400000 | 979.03 |
| 686793600000 | 975 |
| 686880000000 | 986.21 |
| 686966400000 | 965.37 |
| 687052800000 | 975.25 |
| 687139200000 | 968.44 |
| 687398400000 | 973.87 |
| 687484800000 | 981.34 |
| 687571200000 | 980.61 |
| 687657600000 | 974.61 |
| 687744000000 | 975.65 |
| 688003200000 | 983.46 |
| 688089600000 | 986.96 |
| 688176000000 | 988.59 |
| 688262400000 | 979.16 |
| 688348800000 | 973.17 |
| 688608000000 | 988.34 |
| 688694400000 | 978.3 |
| 688780800000 | 974.46 |
| 688867200000 | 983.13 |
| 688953600000 | 970.12 |
| 689212800000 | 976.72 |
| 689299200000 | 978.07 |
| 689385600000 | 975.55 |
| 689472000000 | 983.22 |
| 689558400000 | 994.08 |
| 689817600000 | 988.8 |
| 689904000000 | 1000.31 |
| 689990400000 | 999.12 |
| 690076800000 | 1004.65 |
| 690163200000 | 994.05 |
| 690422400000 | 993.42 |
| 690508800000 | 979.12 |
| 690595200000 | 982.28 |
| 690681600000 | 986.6 |
| 690768000000 | 989.94 |
| 691027200000 | 987.45 |
| 691113600000 | 1009.82 |
| 691200000000 | 986.26 |
| 691286400000 | 985.51 |
| 691372800000 | 974.37 |
| 691632000000 | 972.08 |
| 691718400000 | 975.22 |
| 691804800000 | 966.58 |
| 691891200000 | 972.43 |
| 691977600000 | 967.99 |
| 692236800000 | 967.46 |
| 692323200000 | 960.84 |
| 692409600000 | 957.65 |
| 692496000000 | 962.71 |
| 692582400000 | 967.61 |
| 692841600000 | 968.47 |
| 692928000000 | 972.17 |
| 693014400000 | 976.84 |
| 693100800000 | 969.41 |
| 693187200000 | 959.6 |
| 693446400000 | 960.81 |
| 693532800000 | 975.53 |
| 693619200000 | 970.42 |
| 693705600000 | 970.35 |
| 693792000000 | 986.55 |
| 694051200000 | 1000.41 |
| 694137600000 | 1000 |
| 694310400000 | 1006.03 |
| 694396800000 | 1000.51 |
| 694656000000 | 1008.12 |
| 694742400000 | 1008.37 |
| 694828800000 | 1003.2 |
| 694915200000 | 1023.61 |
| 695001600000 | 1033.7 |
| 695260800000 | 1027.18 |
| 695347200000 | 1047.14 |
| 695433600000 | 1055.74 |
| 695520000000 | 1049.77 |
| 695606400000 | 1037.19 |
| 695865600000 | 1043.46 |
| 695952000000 | 1052.99 |
| 696038400000 | 1045.68 |
| 696124800000 | 1042.67 |
| 696211200000 | 1039.5 |
| 696470400000 | 1048.83 |
| 696556800000 | 1053.83 |
| 696643200000 | 1051.17 |
| 696729600000 | 1043.24 |
| 696816000000 | 1040.16 |
| 697075200000 | 1050.08 |
| 697161600000 | 1037.76 |
| 697248000000 | 1049.09 |
| 697334400000 | 1046.17 |
| 697420800000 | 1053.21 |
| 697680000000 | 1042.57 |
| 697766400000 | 1046.14 |
| 697852800000 | 1039.46 |
| 697939200000 | 1043.28 |
| 698025600000 | 1039.34 |
| 698284800000 | 1042.36 |
| 698371200000 | 1051.12 |
| 698457600000 | 1048.64 |
| 698544000000 | 1055.39 |
| 698630400000 | 1060.5 |
| 698889600000 | 1065.33 |
| 698976000000 | 1072.67 |
| 699062400000 | 1066.98 |
| 699148800000 | 1074.13 |
| 699235200000 | 1075.03 |
| 699494400000 | 1073.3 |
| 699580800000 | 1079.13 |
| 699667200000 | 1085.19 |
| 699753600000 | 1081.05 |
| 699840000000 | 1075.97 |
| 700099200000 | 1079.26 |
| 700185600000 | 1081.12 |
| 700272000000 | 1072.58 |
| 700358400000 | 1066.04 |
| 700444800000 | 1072.75 |
| 700704000000 | 1065.02 |
| 700790400000 | 1067.98 |
| 700876800000 | 1068.78 |
| 700963200000 | 1066.07 |
| 701049600000 | 1062.93 |
| 701308800000 | 1058.07 |
| 701395200000 | 1056.47 |
| 701481600000 | 1058.05 |
| 701568000000 | 1064.75 |
| 701654400000 | 1056.75 |
| 701913600000 | 1058.67 |
| 702000000000 | 1061.86 |
| 702086400000 | 1061.5 |
| 702172800000 | 1066.14 |
| 702259200000 | 1066.3 |
| 702518400000 | 1080.53 |
| 702604800000 | 1078.21 |
| 702691200000 | 1057.93 |
| 702777600000 | 1045.07 |
| 702864000000 | 1069.17 |
| 703123200000 | 1050.51 |
| 703209600000 | 1050.79 |
| 703296000000 | 1064.42 |
| 703382400000 | 1052.93 |
| 703468800000 | 1054.95 |
| 703728000000 | 1061.54 |
| 703814400000 | 1063.84 |
| 703900800000 | 1055.74 |
| 703987200000 | 1056.1 |
| 704073600000 | 1056.57 |
| 704332800000 | 1055.5 |
| 704419200000 | 1055.91 |
| 704505600000 | 1061.17 |
| 704592000000 | 1061.5 |
| 704678400000 | 1061.23 |
| 704937600000 | 1064.67 |
| 705024000000 | 1067.21 |
| 705110400000 | 1065.02 |
| 705196800000 | 1069.55 |
| 705283200000 | 1067.47 |
| 705542400000 | 1075.9 |
| 705628800000 | 1067.73 |
| 705715200000 | 1061.09 |
| 705801600000 | 1059.9 |
| 705888000000 | 1075.53 |
| 706147200000 | 1077.08 |
| 706233600000 | 1080.87 |
| 706320000000 | 1080.01 |
| 706406400000 | 1081.78 |
| 706492800000 | 1090.53 |
| 706752000000 | 1094.04 |
| 706838400000 | 1088.2 |
| 706924800000 | 1088.79 |
| 707011200000 | 1087.01 |
| 707097600000 | 1093.81 |
| 707356800000 | 1089.7 |
| 707443200000 | 1099.67 |
| 707529600000 | 1092.39 |
| 707616000000 | 1089.99 |
| 707702400000 | 1091.24 |
| 707961600000 | 1088 |
| 708048000000 | 1080.9 |
| 708134400000 | 1080.93 |
| 708220800000 | 1073.22 |
| 708307200000 | 1074.8 |
| 708566400000 | 1070.13 |
| 708652800000 | 1069.55 |
| 708739200000 | 1066.44 |
| 708825600000 | 1064.23 |
| 708912000000 | 1062.61 |
| 709171200000 | 1060.74 |
| 709257600000 | 1061.99 |
| 709344000000 | 1059.09 |
| 709430400000 | 1057.24 |
| 709516800000 | 1065.08 |
| 709776000000 | 1065.65 |
| 709862400000 | 1063.19 |
| 709948800000 | 1061.37 |
| 710035200000 | 1064.26 |
| 710121600000 | 1069.8 |
| 710380800000 | 1069.8 |
| 710467200000 | 1063.72 |
| 710553600000 | 1066.32 |
| 710640000000 | 1080.92 |
| 710726400000 | 1079.29 |
| 710985600000 | 1074.62 |
| 711072000000 | 1074.33 |
| 711158400000 | 1074.95 |
| 711244800000 | 1072.39 |
| 711331200000 | 1052.51 |
| 711590400000 | 1035.72 |
| 711676800000 | 1031.34 |
| 711763200000 | 1024.08 |
| 711849600000 | 1022.33 |
| 711936000000 | 1010.25 |
| 712195200000 | 1015.87 |
| 712281600000 | 1014 |
| 712368000000 | 1022.9 |
| 712454400000 | 1022.87 |
| 712540800000 | 1023.37 |
| 712800000000 | 1022.65 |
| 712886400000 | 1031.32 |
| 712972800000 | 1039.19 |
| 713059200000 | 1033.59 |
| 713145600000 | 1021.96 |
| 713404800000 | 1011.97 |
| 713491200000 | 995.97 |
| 713577600000 | 994.5 |
| 713664000000 | 990.42 |
| 713750400000 | 1003.15 |
| 714009600000 | 1005.82 |
| 714096000000 | 997.7 |
| 714182400000 | 997.11 |
| 714268800000 | 996.74 |
| 714355200000 | 997.55 |
| 714614400000 | 986.41 |
| 714700800000 | 981.77 |
| 714787200000 | 975.59 |
| 714873600000 | 986.9 |
| 714960000000 | 991.7 |
| 715219200000 | 997.67 |
| 715305600000 | 992.47 |
| 715392000000 | 993.38 |
| 715478400000 | 1008.57 |
| 715564800000 | 1006.28 |
| 715824000000 | 1010.54 |
| 715910400000 | 1005.85 |
| 715996800000 | 1006.4 |
| 716083200000 | 1002.8 |
| 716169600000 | 1019.35 |
| 716428800000 | 1046.97 |
| 716515200000 | 1054.31 |
| 716601600000 | 1097.28 |
| 716688000000 | 1095.75 |
| 716774400000 | 1145.61 |
| 717033600000 | 1146.19 |
| 717120000000 | 1157.1 |
| 717206400000 | 1128.13 |
| 717292800000 | 1142.78 |
| 717379200000 | 1138.13 |
| 717638400000 | 1113.83 |
| 717724800000 | 1097.04 |
| 717811200000 | 1104.01 |
| 717897600000 | 1114.92 |
| 717984000000 | 1131.82 |
| 718243200000 | 1096.73 |
| 718329600000 | 1078.93 |
| 718416000000 | 1081.11 |
| 718502400000 | 1090.69 |
| 718588800000 | 1084.04 |
| 718848000000 | 1079.59 |
| 718934400000 | 1083.38 |
| 719020800000 | 1091.36 |
| 719107200000 | 1103.62 |
| 719193600000 | 1123.19 |
| 719452800000 | 1131.14 |
| 719539200000 | 1132.58 |
| 719625600000 | 1138.95 |
| 719712000000 | 1133.82 |
| 719798400000 | 1138.26 |
| 720057600000 | 1169.02 |
| 720144000000 | 1168.33 |
| 720230400000 | 1165.44 |
| 720316800000 | 1162.16 |
| 720403200000 | 1170.35 |
| 720662400000 | 1170.83 |
| 720748800000 | 1166.44 |
| 720835200000 | 1175.53 |
| 720921600000 | 1164.99 |
| 721008000000 | 1156.83 |
| 721267200000 | 1184.79 |
| 721353600000 | 1188.28 |
| 721440000000 | 1188.51 |
| 721526400000 | 1188.81 |
| 721612800000 | 1189.73 |
| 721872000000 | 1194.15 |
| 721958400000 | 1187.8 |
| 722044800000 | 1199.68 |
| 722131200000 | 1192.73 |
| 722217600000 | 1181.24 |
| 722476800000 | 1168.19 |
| 722563200000 | 1169.84 |
| 722649600000 | 1177.65 |
| 722736000000 | 1179.87 |
| 722822400000 | 1186.77 |
| 723081600000 | 1197.03 |
| 723168000000 | 1172.07 |
| 723254400000 | 1176.18 |
| 723340800000 | 1162.85 |
| 723427200000 | 1156.04 |
| 723686400000 | 1147.67 |
| 723772800000 | 1144.11 |
| 723859200000 | 1163.34 |
| 723945600000 | 1160.45 |
| 724032000000 | 1152.28 |
| 724291200000 | 1145.02 |
| 724377600000 | 1147.93 |
| 724464000000 | 1140.2 |
| 724550400000 | 1147.95 |
| 724636800000 | 1163.37 |
| 724896000000 | 1183.56 |
| 724982400000 | 1197.98 |
| 725068800000 | 1203.3 |
| 725155200000 | 1207.23 |
| 725241600000 | 1215.66 |
| 725500800000 | 1226.36 |
| 725587200000 | 1214.21 |
| 725673600000 | 1209.93 |
| 725760000000 | 1204.02 |
| 726105600000 | 1187.99 |
| 726192000000 | 1165.86 |
| 726278400000 | 1169.17 |
| 726364800000 | 1173.52 |
| 726451200000 | 1163.73 |
| 726710400000 | 1144.01 |
| 726796800000 | 1149.4 |
| 726883200000 | 1143.46 |
| 726969600000 | 1167.05 |
| 727056000000 | 1183.61 |
| 727315200000 | 1188.1 |
| 727401600000 | 1196.81 |
| 727488000000 | 1203.27 |
| 727574400000 | 1214.38 |
| 727660800000 | 1221.81 |
| 727920000000 | 1203.76 |
| 728006400000 | 1226.56 |
| 728092800000 | 1232.8 |
| 728179200000 | 1225.54 |
| 728265600000 | 1239.92 |
| 728524800000 | 1252.92 |
| 728611200000 | 1261.11 |
| 728697600000 | 1288.9 |
| 728784000000 | 1282.96 |
| 728870400000 | 1304.94 |
| 729129600000 | 1313.58 |
| 729216000000 | 1314.36 |
| 729302400000 | 1321.17 |
| 729388800000 | 1328.07 |
| 729475200000 | 1321.55 |
| 729734400000 | 1331.94 |
| 729820800000 | 1310.67 |
| 729907200000 | 1315.53 |
| 729993600000 | 1323.17 |
| 730080000000 | 1322.21 |
| 730339200000 | 1325.39 |
| 730425600000 | 1328.35 |
| 730512000000 | 1347.32 |
| 730598400000 | 1349.94 |
| 730684800000 | 1356.63 |
| 730944000000 | 1371.34 |
| 731030400000 | 1376.44 |
| 731116800000 | 1351 |
| 731203200000 | 1349.01 |
| 731289600000 | 1342.84 |
| 731548800000 | 1352.45 |
| 731635200000 | 1351.45 |
| 731721600000 | 1356.78 |
| 731808000000 | 1360.76 |
| 731894400000 | 1343.68 |
| 732153600000 | 1347.06 |
| 732240000000 | 1332.4 |
| 732326400000 | 1318.58 |
| 732412800000 | 1297.72 |
| 732499200000 | 1318.49 |
| 732758400000 | 1295.37 |
| 732844800000 | 1302.25 |
| 732931200000 | 1311.36 |
| 733017600000 | 1312.9 |
| 733104000000 | 1313.47 |
| 733363200000 | 1313.9 |
| 733449600000 | 1324.3 |
| 733536000000 | 1316.77 |
| 733622400000 | 1295.25 |
| 733708800000 | 1296.47 |
| 733968000000 | 1298.07 |
| 734054400000 | 1299.13 |
| 734140800000 | 1293.3 |
| 734227200000 | 1298.77 |
| 734313600000 | 1294.07 |
| 734572800000 | 1277.15 |
| 734659200000 | 1308.51 |
| 734745600000 | 1302.53 |
| 734832000000 | 1306.74 |
| 734918400000 | 1308.56 |
| 735177600000 | 1311.57 |
| 735264000000 | 1300.69 |
| 735350400000 | 1292.94 |
| 735436800000 | 1278.75 |
| 735523200000 | 1279.72 |
| 735782400000 | 1280.51 |
| 735868800000 | 1280.7 |
| 735955200000 | 1275.44 |
| 736041600000 | 1273 |
| 736128000000 | 1269.78 |
| 736387200000 | 1280.37 |
| 736473600000 | 1290.62 |
| 736560000000 | 1286.09 |
| 736646400000 | 1273.02 |
| 736732800000 | 1271.56 |
| 736992000000 | 1285.29 |
| 737078400000 | 1272.81 |
| 737164800000 | 1283.74 |
| 737251200000 | 1302.09 |
| 737337600000 | 1288.93 |
| 737596800000 | 1280.83 |
| 737683200000 | 1275.08 |
| 737769600000 | 1268.22 |
| 737856000000 | 1261.08 |
| 737942400000 | 1262.92 |
| 738201600000 | 1269.37 |
| 738288000000 | 1278.39 |
| 738374400000 | 1267.74 |
| 738460800000 | 1273.43 |
| 738547200000 | 1289.23 |
| 738806400000 | 1287.99 |
| 738892800000 | 1288.28 |
| 738979200000 | 1298.75 |
| 739065600000 | 1290.99 |
| 739152000000 | 1306.1 |
| 739411200000 | 1302.94 |
| 739497600000 | 1309.74 |
| 739584000000 | 1314.75 |
| 739670400000 | 1305.02 |
| 739756800000 | 1327.11 |
| 740016000000 | 1324.69 |
| 740102400000 | 1317.07 |
| 740188800000 | 1315.64 |
| 740275200000 | 1306.89 |
| 740361600000 | 1311.24 |
| 740620800000 | 1318.74 |
| 740707200000 | 1339.4 |
| 740793600000 | 1345.42 |
| 740880000000 | 1328.75 |
| 740966400000 | 1334.49 |
| 741225600000 | 1322.2 |
| 741312000000 | 1313.27 |
| 741398400000 | 1324.75 |
| 741484800000 | 1305.38 |
| 741571200000 | 1304.15 |
| 741830400000 | 1300.41 |
| 741916800000 | 1306.06 |
| 742003200000 | 1320.43 |
| 742089600000 | 1340.92 |
| 742176000000 | 1348.89 |
| 742435200000 | 1350.59 |
| 742521600000 | 1334.31 |
| 742608000000 | 1327.64 |
| 742694400000 | 1340.71 |
| 742780800000 | 1338.82 |
| 743040000000 | 1360.16 |
| 743126400000 | 1331.36 |
| 743212800000 | 1323.27 |
| 743299200000 | 1320.43 |
| 743385600000 | 1330.89 |
| 743644800000 | 1338.42 |
| 743731200000 | 1350.49 |
| 743817600000 | 1350.08 |
| 743904000000 | 1360.97 |
| 743990400000 | 1374.08 |
| 744249600000 | 1371.35 |
| 744336000000 | 1386.98 |
| 744422400000 | 1388.56 |
| 744508800000 | 1388.44 |
| 744595200000 | 1393.99 |
| 744854400000 | 1420.59 |
| 744940800000 | 1424.66 |
| 745027200000 | 1435.93 |
| 745113600000 | 1425.73 |
| 745200000000 | 1441.22 |
| 745459200000 | 1436.92 |
| 745545600000 | 1443.54 |
| 745632000000 | 1444.04 |
| 745718400000 | 1460.54 |
| 745804800000 | 1446.53 |
| 746064000000 | 1438.4 |
| 746150400000 | 1459.38 |
| 746236800000 | 1491.47 |
| 746323200000 | 1469.79 |
| 746409600000 | 1483.67 |
| 746668800000 | 1505.54 |
| 746755200000 | 1505.07 |
| 746841600000 | 1491.85 |
| 746928000000 | 1497.22 |
| 747014400000 | 1486.76 |
| 747273600000 | 1495.41 |
| 747360000000 | 1471.18 |
| 747446400000 | 1453.66 |
| 747532800000 | 1460.71 |
| 747619200000 | 1456.95 |
| 747878400000 | 1461.02 |
| 747964800000 | 1470.45 |
| 748051200000 | 1462.44 |
| 748137600000 | 1457.81 |
| 748224000000 | 1466.38 |
| 748483200000 | 1474.86 |
| 748569600000 | 1490.82 |
| 748656000000 | 1463.57 |
| 748742400000 | 1461.16 |
| 748828800000 | 1454.14 |
| 749088000000 | 1482 |
| 749174400000 | 1482.35 |
| 749260800000 | 1493.61 |
| 749347200000 | 1501.01 |
| 749433600000 | 1493.94 |
| 749692800000 | 1493.87 |
| 749779200000 | 1513.52 |
| 749865600000 | 1515.46 |
| 749952000000 | 1516.22 |
| 750038400000 | 1540.5 |
| 750297600000 | 1524.31 |
| 750384000000 | 1527.82 |
| 750470400000 | 1524.72 |
| 750556800000 | 1525.21 |
| 750643200000 | 1530.19 |
| 750902400000 | 1572.06 |
| 750988800000 | 1551.3 |
| 751075200000 | 1548.8 |
| 751161600000 | 1562.68 |
| 751248000000 | 1585.17 |
| 751507200000 | 1580.42 |
| 751593600000 | 1561.29 |
| 751680000000 | 1546.43 |
| 751766400000 | 1536 |
| 751852800000 | 1561.7 |
| 752112000000 | 1542.82 |
| 752198400000 | 1563.25 |
| 752284800000 | 1551.29 |
| 752371200000 | 1540.78 |
| 752457600000 | 1501.86 |
| 752716800000 | 1515.79 |
| 752803200000 | 1524.5 |
| 752889600000 | 1506.26 |
| 752976000000 | 1508.5 |
| 753062400000 | 1483.19 |
| 753321600000 | 1511.01 |
| 753408000000 | 1513.68 |
| 753494400000 | 1515 |
| 753580800000 | 1524.84 |
| 753667200000 | 1517.5 |
| 753926400000 | 1485.79 |
| 754012800000 | 1466.74 |
| 754099200000 | 1471.37 |
| 754185600000 | 1481.24 |
| 754272000000 | 1492.03 |
| 754531200000 | 1482.3 |
| 754617600000 | 1483.78 |
| 754704000000 | 1514.47 |
| 754790400000 | 1511.8 |
| 754876800000 | 1520.07 |
| 755136000000 | 1527.76 |
| 755222400000 | 1546.48 |
| 755308800000 | 1563.02 |
| 755395200000 | 1570.8 |
| 755481600000 | 1565.59 |
| 755740800000 | 1568.69 |
| 755827200000 | 1543.22 |
| 755913600000 | 1545.65 |
| 756000000000 | 1550.28 |
| 756086400000 | 1566.02 |
| 756345600000 | 1580.3 |
| 756432000000 | 1590.37 |
| 756518400000 | 1594.14 |
| 756604800000 | 1603.88 |
| 756691200000 | 1602.23 |
| 756950400000 | 1614.75 |
| 757036800000 | 1601.96 |
| 757123200000 | 1608.7 |
| 757209600000 | 1609.27 |
| 757296000000 | 1606.53 |
| 757555200000 | 1617.64 |
| 757641600000 | 1599.6 |
| 757728000000 | 1587.88 |
| 757814400000 | 1599.73 |
| 757900800000 | 1597.34 |
| 758160000000 | 1598.7 |
| 758246400000 | 1598.31 |
| 758332800000 | 1566.9 |
| 758419200000 | 1542.62 |
| 758505600000 | 1551.38 |
| 758764800000 | 1545.61 |
| 758851200000 | 1556.44 |
| 758937600000 | 1576.22 |
| 759024000000 | 1566.38 |
| 759110400000 | 1552.92 |
| 759369600000 | 1557.16 |
| 759456000000 | 1565.29 |
| 759542400000 | 1572.71 |
| 759628800000 | 1563.26 |
| 759715200000 | 1604.94 |
| 759974400000 | 1603.82 |
| 760060800000 | 1620.94 |
| 760147200000 | 1626.13 |
| 760233600000 | 1625.18 |
| 760320000000 | 1630.35 |
| 760579200000 | 1568.47 |
| 760665600000 | 1604.69 |
| 760752000000 | 1610.34 |
| 760838400000 | 1615.64 |
| 760924800000 | 1605.77 |
| 761184000000 | 1583.98 |
| 761270400000 | 1615.64 |
| 761356800000 | 1620.98 |
| 761443200000 | 1617.41 |
| 761529600000 | 1624.37 |
| 761788800000 | 1601.82 |
| 761875200000 | 1592.3 |
| 761961600000 | 1604.75 |
| 762048000000 | 1564.2 |
| 762134400000 | 1568.98 |
| 762393600000 | 1587.11 |
| 762480000000 | 1554.76 |
| 762566400000 | 1520.99 |
| 762652800000 | 1533.54 |
| 762739200000 | 1544.72 |
| 762998400000 | 1573.38 |
| 763084800000 | 1579.59 |
| 763171200000 | 1562.7 |
| 763257600000 | 1579.4 |
| 763344000000 | 1579.37 |
| 763603200000 | 1601.02 |
| 763689600000 | 1618.48 |
| 763776000000 | 1613.64 |
| 763862400000 | 1627.84 |
| 763948800000 | 1600.13 |
| 764208000000 | 1585.95 |
| 764294400000 | 1592.22 |
| 764380800000 | 1593.84 |
| 764467200000 | 1587.34 |
| 764553600000 | 1578.14 |
| 764812800000 | 1595.89 |
| 764899200000 | 1610.71 |
| 764985600000 | 1589.05 |
| 765072000000 | 1594.24 |
| 765158400000 | 1607.69 |
| 765417600000 | 1612.12 |
| 765504000000 | 1592.42 |
| 765590400000 | 1602.75 |
| 765676800000 | 1603.79 |
| 765763200000 | 1613.9 |
| 766022400000 | 1646.61 |
| 766108800000 | 1634.53 |
| 766195200000 | 1634.2 |
| 766281600000 | 1628.03 |
| 766368000000 | 1638.49 |
| 766627200000 | 1621.79 |
| 766713600000 | 1608.44 |
| 766800000000 | 1597.81 |
| 766886400000 | 1602.69 |
| 766972800000 | 1626.59 |
| 767232000000 | 1627.21 |
| 767318400000 | 1632.78 |
| 767404800000 | 1649.8 |
| 767491200000 | 1643.02 |
| 767577600000 | 1645.71 |
| 767836800000 | 1654.32 |
| 767923200000 | 1661.01 |
| 768009600000 | 1641.66 |
| 768096000000 | 1641.23 |
| 768182400000 | 1662.15 |
| 768441600000 | 1653.98 |
| 768528000000 | 1670.78 |
| 768614400000 | 1662.84 |
| 768700800000 | 1661.8 |
| 768787200000 | 1671.24 |
| 769046400000 | 1659.04 |
| 769132800000 | 1669.82 |
| 769219200000 | 1674.03 |
| 769305600000 | 1673.01 |
| 769392000000 | 1679.1 |
| 769651200000 | 1671.63 |
| 769737600000 | 1648.09 |
| 769824000000 | 1623.15 |
| 769910400000 | 1612.72 |
| 769996800000 | 1606.13 |
| 770256000000 | 1604.73 |
| 770342400000 | 1598.45 |
| 770428800000 | 1580.67 |
| 770515200000 | 1587.33 |
| 770601600000 | 1587.55 |
| 770860800000 | 1595.13 |
| 770947200000 | 1584.82 |
| 771033600000 | 1589.77 |
| 771120000000 | 1581.3 |
| 771206400000 | 1592.64 |
| 771465600000 | 1570.52 |
| 771552000000 | 1567.41 |
| 771638400000 | 1567.81 |
| 771724800000 | 1555.06 |
| 771811200000 | 1534.14 |
| 772070400000 | 1515.29 |
| 772156800000 | 1503.12 |
| 772243200000 | 1529.72 |
| 772329600000 | 1545.39 |
| 772416000000 | 1518.21 |
| 772675200000 | 1536.82 |
| 772761600000 | 1532.68 |
| 772848000000 | 1554.03 |
| 772934400000 | 1527.78 |
| 773020800000 | 1533.38 |
| 773280000000 | 1538.95 |
| 773366400000 | 1541.73 |
| 773452800000 | 1554.09 |
| 773539200000 | 1559.53 |
| 773625600000 | 1558.72 |
| 773884800000 | 1581.81 |
| 773971200000 | 1591.6 |
| 774057600000 | 1599.99 |
| 774144000000 | 1598.48 |
| 774230400000 | 1604.25 |
| 774489600000 | 1627.14 |
| 774576000000 | 1648.01 |
| 774662400000 | 1639.39 |
| 774748800000 | 1654.7 |
| 774835200000 | 1650.32 |
| 775094400000 | 1654.57 |
| 775180800000 | 1665.72 |
| 775267200000 | 1652.52 |
| 775353600000 | 1651.65 |
| 775440000000 | 1644.76 |
| 775699200000 | 1676.36 |
| 775785600000 | 1690.8 |
| 775872000000 | 1690.44 |
| 775958400000 | 1689.58 |
| 776044800000 | 1683.3 |
| 776304000000 | 1685.79 |
| 776390400000 | 1665.28 |
| 776476800000 | 1662.47 |
| 776563200000 | 1636.6 |
| 776649600000 | 1637.62 |
| 776908800000 | 1649.96 |
| 776995200000 | 1653.28 |
| 777081600000 | 1656.58 |
| 777168000000 | 1648.4 |
| 777254400000 | 1658.06 |
| 777513600000 | 1645.63 |
| 777600000000 | 1646.31 |
| 777686400000 | 1658.51 |
| 777772800000 | 1665.21 |
| 777859200000 | 1697.92 |
| 778118400000 | 1704.86 |
| 778204800000 | 1688.19 |
| 778291200000 | 1696.36 |
| 778377600000 | 1667.28 |
| 778464000000 | 1685.13 |
| 778723200000 | 1670.09 |
| 778809600000 | 1657.25 |
| 778896000000 | 1662.81 |
| 778982400000 | 1666.83 |
| 779068800000 | 1667.74 |
| 779328000000 | 1636.02 |
| 779414400000 | 1635.33 |
| 779500800000 | 1635.13 |
| 779587200000 | 1640.48 |
| 779673600000 | 1622.3 |
| 779932800000 | 1608.68 |
| 780019200000 | 1592.3 |
| 780105600000 | 1593.55 |
| 780192000000 | 1585.48 |
| 780278400000 | 1603.85 |
| 780537600000 | 1590.08 |
| 780624000000 | 1588.71 |
| 780710400000 | 1607.98 |
| 780796800000 | 1585.23 |
| 780883200000 | 1568.59 |
| 781142400000 | 1548.8 |
| 781228800000 | 1550.62 |
| 781315200000 | 1524.63 |
| 781401600000 | 1521.13 |
| 781488000000 | 1531.05 |
| 781747200000 | 1556.18 |
| 781833600000 | 1588.91 |
| 781920000000 | 1594.12 |
| 782006400000 | 1604.44 |
| 782092800000 | 1623.26 |
| 782352000000 | 1611.77 |
| 782438400000 | 1602.33 |
| 782524800000 | 1578.28 |
| 782611200000 | 1573.17 |
| 782697600000 | 1559.5 |
| 782956800000 | 1555.01 |
| 783043200000 | 1537.84 |
| 783129600000 | 1545.9 |
| 783216000000 | 1551.97 |
| 783302400000 | 1578.01 |
| 783561600000 | 1586.27 |
| 783648000000 | 1586.76 |
| 783734400000 | 1582.77 |
| 783820800000 | 1580.34 |
| 783907200000 | 1578.16 |
| 784166400000 | 1568.9 |
| 784252800000 | 1580.26 |
| 784339200000 | 1595.51 |
| 784425600000 | 1590.58 |
| 784512000000 | 1599.63 |
| 784771200000 | 1595.39 |
| 784857600000 | 1628.66 |
| 784944000000 | 1614.17 |
| 785030400000 | 1610.42 |
| 785116800000 | 1606.6 |
| 785376000000 | 1604.31 |
| 785462400000 | 1584.44 |
| 785548800000 | 1560.95 |
| 785635200000 | 1585.53 |
| 785721600000 | 1584.35 |
| 785980800000 | 1588.07 |
| 786067200000 | 1583.92 |
| 786153600000 | 1585.14 |
| 786240000000 | 1579.34 |
| 786326400000 | 1586.23 |
| 786585600000 | 1601.21 |
| 786672000000 | 1582.78 |
| 786758400000 | 1579.13 |
| 786844800000 | 1570.97 |
| 786931200000 | 1561.18 |
| 787190400000 | 1548.1 |
| 787276800000 | 1548.52 |
| 787363200000 | 1555.51 |
| 787449600000 | 1561.1 |
| 787536000000 | 1571.93 |
| 787795200000 | 1569.21 |
| 787881600000 | 1571.51 |
| 787968000000 | 1605.33 |
| 788054400000 | 1597.74 |
| 788140800000 | 1602.65 |
| 788400000000 | 1608.26 |
| 788486400000 | 1606.95 |
| 788572800000 | 1592.05 |
| 788659200000 | 1589.68 |
| 788745600000 | 1597.2 |
| 789004800000 | 1597.32 |
| 789091200000 | 1590.91 |
| 789177600000 | 1590 |
| 789264000000 | 1580.94 |
| 789350400000 | 1590.73 |
| 789609600000 | 1571.4 |
| 789696000000 | 1585.6 |
| 789782400000 | 1582.34 |
| 789868800000 | 1576.7 |
| 789955200000 | 1582.74 |
| 790214400000 | 1613.74 |
| 790300800000 | 1606.47 |
| 790387200000 | 1600.8 |
| 790473600000 | 1586.2 |
| 790560000000 | 1590.88 |
| 790819200000 | 1565.96 |
| 790905600000 | 1563.4 |
| 790992000000 | 1566.45 |
| 791078400000 | 1584.4 |
| 791164800000 | 1586.95 |
| 791424000000 | 1583.1 |
| 791510400000 | 1581.71 |
| 791596800000 | 1593.77 |
| 791683200000 | 1596.86 |
| 791769600000 | 1623.14 |
| 792028800000 | 1638.9 |
| 792115200000 | 1637.44 |
| 792201600000 | 1640.57 |
| 792288000000 | 1649.42 |
| 792374400000 | 1654.19 |
| 792633600000 | 1650.04 |
| 792720000000 | 1660.75 |
| 792806400000 | 1669.08 |
| 792892800000 | 1647.64 |
| 792979200000 | 1643.74 |
| 793238400000 | 1649.18 |
| 793324800000 | 1631.3 |
| 793411200000 | 1632.41 |
| 793497600000 | 1636.97 |
| 793584000000 | 1631.57 |
| 793843200000 | 1638.18 |
| 793929600000 | 1631.74 |
| 794016000000 | 1643.87 |
| 794102400000 | 1614.78 |
| 794188800000 | 1618.37 |
| 794448000000 | 1635.01 |
| 794534400000 | 1614.3 |
| 794620800000 | 1634.56 |
| 794707200000 | 1621.45 |
| 794793600000 | 1638.76 |
| 795052800000 | 1617.57 |
| 795139200000 | 1635.71 |
| 795225600000 | 1638.43 |
| 795312000000 | 1659.24 |
| 795398400000 | 1675.63 |
| 795657600000 | 1671.28 |
| 795744000000 | 1651.78 |
| 795830400000 | 1655.63 |
| 795916800000 | 1622.29 |
| 796003200000 | 1621.66 |
| 796262400000 | 1639.72 |
| 796348800000 | 1614.47 |
| 796435200000 | 1644.94 |
| 796521600000 | 1646.52 |
| 796608000000 | 1662.62 |
| 796867200000 | 1654.09 |
| 796953600000 | 1673.43 |
| 797040000000 | 1678.67 |
| 797126400000 | 1696.95 |
| 797212800000 | 1684.14 |
| 797472000000 | 1675.65 |
| 797558400000 | 1682.08 |
| 797644800000 | 1681.89 |
| 797731200000 | 1684.3 |
| 797817600000 | 1692.04 |
| 798076800000 | 1673.39 |
| 798163200000 | 1692.87 |
| 798249600000 | 1706.2 |
| 798336000000 | 1688.43 |
| 798422400000 | 1702.11 |
| 798681600000 | 1717.7 |
| 798768000000 | 1734.02 |
| 798854400000 | 1721.78 |
| 798940800000 | 1733.68 |
| 799027200000 | 1724.55 |
| 799286400000 | 1720.41 |
| 799372800000 | 1753.38 |
| 799459200000 | 1763.12 |
| 799545600000 | 1776.22 |
| 799632000000 | 1792.37 |
| 799891200000 | 1782.76 |
| 799977600000 | 1829.78 |
| 800064000000 | 1825.56 |
| 800150400000 | 1827.11 |
| 800236800000 | 1795.81 |
| 800496000000 | 1776.28 |
| 800582400000 | 1804.9 |
| 800668800000 | 1791.4 |
| 800755200000 | 1742.89 |
| 800841600000 | 1761.38 |
| 801100800000 | 1759.74 |
| 801187200000 | 1771.04 |
| 801273600000 | 1785.15 |
| 801360000000 | 1784.37 |
| 801446400000 | 1791.92 |
| 801705600000 | 1785.4 |
| 801792000000 | 1795.2 |
| 801878400000 | 1795.83 |
| 801964800000 | 1790.72 |
| 802051200000 | 1816.83 |
| 802310400000 | 1818.32 |
| 802396800000 | 1814.57 |
| 802483200000 | 1830.91 |
| 802569600000 | 1798.96 |
| 802656000000 | 1808.77 |
| 802915200000 | 1797.11 |
| 803001600000 | 1796.62 |
| 803088000000 | 1783.06 |
| 803174400000 | 1794.28 |
| 803260800000 | 1788 |
| 803520000000 | 1808.96 |
| 803606400000 | 1810.18 |
| 803692800000 | 1806.01 |
| 803779200000 | 1848.05 |
| 803865600000 | 1830.63 |
| 804124800000 | 1843.52 |
| 804211200000 | 1847.6 |
| 804297600000 | 1832.09 |
| 804384000000 | 1810.02 |
| 804470400000 | 1807.84 |
| 804729600000 | 1828 |
| 804816000000 | 1838.18 |
| 804902400000 | 1842.36 |
| 804988800000 | 1839.22 |
| 805075200000 | 1869.99 |
| 805334400000 | 1884.68 |
| 805420800000 | 1898.76 |
| 805507200000 | 1896.8 |
| 805593600000 | 1905.22 |
| 805680000000 | 1901.45 |
| 805939200000 | 1904.01 |
| 806025600000 | 1910.59 |
| 806112000000 | 1886.34 |
| 806198400000 | 1899.61 |
| 806284800000 | 1893.85 |
| 806544000000 | 1919.77 |
| 806630400000 | 1928.38 |
| 806716800000 | 1942.08 |
| 806803200000 | 1937.59 |
| 806889600000 | 1934.76 |
| 807148800000 | 1932.04 |
| 807235200000 | 1919.74 |
| 807321600000 | 1936.82 |
| 807408000000 | 1926.28 |
| 807494400000 | 1928.55 |
| 807753600000 | 1923.65 |
| 807840000000 | 1917.16 |
| 807926400000 | 1911.51 |
| 808012800000 | 1905.97 |
| 808099200000 | 1923.35 |
| 808358400000 | 1910.13 |
| 808444800000 | 1893.58 |
| 808531200000 | 1914.6 |
| 808617600000 | 1907.76 |
| 808704000000 | 1930.69 |
| 808963200000 | 1937.75 |
| 809049600000 | 1920.91 |
| 809136000000 | 1914.85 |
| 809222400000 | 1905.35 |
| 809308800000 | 1893.27 |
| 809568000000 | 1882.67 |
| 809654400000 | 1889.12 |
| 809740800000 | 1891.3 |
| 809827200000 | 1883.82 |
| 809913600000 | 1877.35 |
| 810172800000 | 1896.99 |
| 810259200000 | 1895.94 |
| 810345600000 | 1894.61 |
| 810432000000 | 1897.22 |
| 810518400000 | 1893.6 |
| 810777600000 | 1907.05 |
| 810864000000 | 1901.22 |
| 810950400000 | 1903.64 |
| 811036800000 | 1909.92 |
| 811123200000 | 1911.53 |
| 811382400000 | 1905.3 |
| 811468800000 | 1917.32 |
| 811555200000 | 1930.54 |
| 811641600000 | 1905.45 |
| 811728000000 | 1909.17 |
| 811987200000 | 1893.52 |
| 812073600000 | 1905.01 |
| 812160000000 | 1888.31 |
| 812246400000 | 1871.51 |
| 812332800000 | 1876.16 |
| 812592000000 | 1871.33 |
| 812678400000 | 1869.56 |
| 812764800000 | 1874.78 |
| 812851200000 | 1880.27 |
| 812937600000 | 1864.42 |
| 813196800000 | 1871.73 |
| 813283200000 | 1856.6 |
| 813369600000 | 1868.9 |
| 813456000000 | 1874.71 |
| 813542400000 | 1881.75 |
| 813801600000 | 1885.29 |
| 813888000000 | 1888.91 |
| 813974400000 | 1883.24 |
| 814060800000 | 1878.36 |
| 814147200000 | 1883.03 |
| 814406400000 | 1852.41 |
| 814492800000 | 1860.1 |
| 814579200000 | 1877.19 |
| 814665600000 | 1852.54 |
| 814752000000 | 1842.44 |
| 815011200000 | 1870.52 |
| 815097600000 | 1887.2 |
| 815184000000 | 1878.89 |
| 815270400000 | 1887.51 |
| 815356800000 | 1899.68 |
| 815616000000 | 1885.64 |
| 815702400000 | 1890.73 |
| 815788800000 | 1891.9 |
| 815875200000 | 1906.53 |
| 815961600000 | 1914.39 |
| 816220800000 | 1921.26 |
| 816307200000 | 1928.51 |
| 816393600000 | 1952.96 |
| 816480000000 | 1961.85 |
| 816566400000 | 1987.25 |
| 816825600000 | 1971.26 |
| 816912000000 | 1968.45 |
| 816998400000 | 1961.23 |
| 817084800000 | 1952.84 |
| 817171200000 | 1963.61 |
| 817430400000 | 1966.97 |
| 817516800000 | 1973.91 |
| 817603200000 | 1987.3 |
| 817689600000 | 1971.73 |
| 817776000000 | 1981.34 |
| 818035200000 | 1968.33 |
| 818121600000 | 1975.88 |
| 818208000000 | 1982.13 |
| 818294400000 | 1992.26 |
| 818380800000 | 1995.14 |
| 818640000000 | 2007.5 |
| 818726400000 | 2019.92 |
| 818812800000 | 2006.72 |
| 818899200000 | 2022.35 |
| 818985600000 | 2020.48 |
| 819244800000 | 2011.77 |
| 819331200000 | 1995.29 |
| 819417600000 | 2004.77 |
| 819504000000 | 2022.39 |
| 819590400000 | 2038.68 |
| 819849600000 | 2039.62 |
| 819936000000 | 2022.62 |
| 820022400000 | 2032.76 |
| 820108800000 | 2046.77 |
| 820195200000 | 2045.31 |
| 820540800000 | 2064.93 |
| 820627200000 | 2086.1 |
| 820713600000 | 2051.98 |
| 820800000000 | 2065.9 |
| 821059200000 | 2060.56 |
| 821145600000 | 2071.85 |
| 821232000000 | 2068 |
| 821318400000 | 2056.26 |
| 821404800000 | 2079.47 |
| 821664000000 | 2076.93 |
| 821750400000 | 2096.56 |
| 821836800000 | 2112.57 |
| 821923200000 | 2122.93 |
| 822009600000 | 2136.77 |
| 822268800000 | 2134.84 |
| 822355200000 | 2116.51 |
| 822441600000 | 2145.06 |
| 822528000000 | 2163.46 |
| 822614400000 | 2156.46 |
| 822873600000 | 2166.46 |
| 822960000000 | 2163.11 |
| 823046400000 | 2166.11 |
| 823132800000 | 2150.06 |
| 823219200000 | 2153.01 |
| 823478400000 | 2128.64 |
| 823564800000 | 2124.37 |
| 823651200000 | 2125.6 |
| 823737600000 | 2113.94 |
| 823824000000 | 2121.2 |
| 824083200000 | 2138.18 |
| 824169600000 | 2132.77 |
| 824256000000 | 2125.42 |
| 824342400000 | 2119.61 |
| 824428800000 | 2112.71 |
| 824688000000 | 2124.87 |
| 824774400000 | 2088.71 |
| 824860800000 | 2106.74 |
| 824947200000 | 2126.59 |
| 825033600000 | 2160.47 |
| 825292800000 | 2147.68 |
| 825379200000 | 2135.68 |
| 825465600000 | 2163.94 |
| 825552000000 | 2151.7 |
| 825638400000 | 2166.38 |
| 825897600000 | 2161.54 |
| 825984000000 | 2139.06 |
| 826070400000 | 2146.31 |
| 826156800000 | 2150.35 |
| 826243200000 | 2131.78 |
| 826502400000 | 2103.1 |
| 826588800000 | 2109 |
| 826675200000 | 2126.12 |
| 826761600000 | 2128.61 |
| 826848000000 | 2123.98 |
| 827107200000 | 2137.63 |
| 827193600000 | 2149.25 |
| 827280000000 | 2140.01 |
| 827366400000 | 2146.83 |
| 827452800000 | 2148.05 |
| 827712000000 | 2169.5 |
| 827798400000 | 2164.89 |
| 827884800000 | 2167.82 |
| 827971200000 | 2164.15 |
| 828057600000 | 2173.65 |
| 828316800000 | 2179.51 |
| 828403200000 | 2183.6 |
| 828489600000 | 2190.05 |
| 828576000000 | 2187.01 |
| 828662400000 | 2187.5 |
| 828921600000 | 2187.96 |
| 829008000000 | 2184.28 |
| 829094400000 | 2210.99 |
| 829180800000 | 2198.28 |
| 829267200000 | 2191.39 |
| 829526400000 | 2209.35 |
| 829612800000 | 2213.63 |
| 829699200000 | 2199.35 |
| 829785600000 | 2191.19 |
| 829872000000 | 2212.77 |
| 830131200000 | 2228.62 |
| 830217600000 | 2218.83 |
| 830304000000 | 2217.87 |
| 830390400000 | 2224.49 |
| 830476800000 | 2227.78 |
| 830736000000 | 2237.21 |
| 830822400000 | 2222.08 |
| 830908800000 | 2250.21 |
| 830995200000 | 2234.08 |
| 831081600000 | 2208.59 |
| 831340800000 | 2213.14 |
| 831427200000 | 2215.75 |
| 831513600000 | 2187.12 |
| 831600000000 | 2196.77 |
| 831686400000 | 2202.48 |
| 831945600000 | 2208.97 |
| 832032000000 | 2225.56 |
| 832118400000 | 2243.31 |
| 832204800000 | 2235.47 |
| 832291200000 | 2249.59 |
| 832550400000 | 2250.57 |
| 832636800000 | 2248.78 |
| 832723200000 | 2245.65 |
| 832809600000 | 2240.21 |
| 832896000000 | 2237.44 |
| 833155200000 | 2237.38 |
| 833241600000 | 2237.27 |
| 833328000000 | 2206.55 |
| 833414400000 | 2205.54 |
| 833500800000 | 2195.51 |
| 833760000000 | 2178.13 |
| 833846400000 | 2185.57 |
| 833932800000 | 2197.08 |
| 834019200000 | 2204.65 |
| 834105600000 | 2199.21 |
| 834364800000 | 2211.84 |
| 834451200000 | 2215.08 |
| 834537600000 | 2219.87 |
| 834624000000 | 2209.39 |
| 834710400000 | 2212.7 |
| 834969600000 | 2211.46 |
| 835056000000 | 2225.8 |
| 835142400000 | 2207.71 |
| 835228800000 | 2196.03 |
| 835315200000 | 2192.88 |
| 835574400000 | 2193.14 |
| 835660800000 | 2207.61 |
| 835747200000 | 2213.76 |
| 835833600000 | 2196.48 |
| 835920000000 | 2203.54 |
| 836179200000 | 2191.87 |
| 836265600000 | 2185.25 |
| 836352000000 | 2181.56 |
| 836438400000 | 2202.06 |
| 836524800000 | 2182.24 |
| 836784000000 | 2168.77 |
| 836870400000 | 2188.31 |
| 836956800000 | 2175.35 |
| 837043200000 | 2168.53 |
| 837129600000 | 2154.21 |
| 837388800000 | 2143.7 |
| 837475200000 | 2122.23 |
| 837561600000 | 2160.46 |
| 837648000000 | 2167.07 |
| 837734400000 | 2178.61 |
| 837993600000 | 2142.36 |
| 838080000000 | 2144.82 |
| 838166400000 | 2114.78 |
| 838252800000 | 2140.69 |
| 838339200000 | 2128.32 |
| 838598400000 | 2128.46 |
| 838684800000 | 2133.87 |
| 838771200000 | 2163.56 |
| 838857600000 | 2185.5 |
| 838944000000 | 2213.04 |
| 839203200000 | 2209.83 |
| 839289600000 | 2211.22 |
| 839376000000 | 2210.8 |
| 839462400000 | 2199.04 |
| 839548800000 | 2191.91 |
| 839808000000 | 2193.84 |
| 839894400000 | 2199.1 |
| 839980800000 | 2188.4 |
| 840067200000 | 2189.08 |
| 840153600000 | 2190.73 |
| 840412800000 | 2211.55 |
| 840499200000 | 2219.08 |
| 840585600000 | 2210.28 |
| 840672000000 | 2207.71 |
| 840758400000 | 2205.21 |
| 841017600000 | 2194.82 |
| 841104000000 | 2215.23 |
| 841190400000 | 2207.84 |
| 841276800000 | 2187.73 |
| 841363200000 | 2164.09 |
| 841622400000 | 2159.65 |
| 841708800000 | 2144.74 |
| 841795200000 | 2158.61 |
| 841881600000 | 2159.07 |
| 841968000000 | 2165.09 |
| 842227200000 | 2188.27 |
| 842313600000 | 2177.21 |
| 842400000000 | 2172.1 |
| 842486400000 | 2178.23 |
| 842572800000 | 2207.99 |
| 842832000000 | 2225.71 |
| 842918400000 | 2216.77 |
| 843004800000 | 2210.69 |
| 843091200000 | 2216.61 |
| 843177600000 | 2225.58 |
| 843436800000 | 2213.45 |
| 843523200000 | 2197.95 |
| 843609600000 | 2234.55 |
| 843696000000 | 2226.43 |
| 843782400000 | 2235.97 |
| 844041600000 | 2238.15 |
| 844128000000 | 2237.99 |
| 844214400000 | 2251.99 |
| 844300800000 | 2251.76 |
| 844387200000 | 2253.48 |
| 844646400000 | 2259.53 |
| 844732800000 | 2268.87 |
| 844819200000 | 2257.07 |
| 844905600000 | 2239.3 |
| 844992000000 | 2225.8 |
| 845251200000 | 2224.01 |
| 845337600000 | 2224.73 |
| 845424000000 | 2222.22 |
| 845510400000 | 2214.33 |
| 845596800000 | 2232.76 |
| 845856000000 | 2237.52 |
| 845942400000 | 2238.37 |
| 846028800000 | 2235.02 |
| 846115200000 | 2233.76 |
| 846201600000 | 2224.71 |
| 846460800000 | 2220.45 |
| 846547200000 | 2209.86 |
| 846633600000 | 2176.45 |
| 846720000000 | 2179.48 |
| 846806400000 | 2162.08 |
| 847065600000 | 2151.09 |
| 847152000000 | 2172.37 |
| 847238400000 | 2194.55 |
| 847324800000 | 2201.6 |
| 847411200000 | 2210.44 |
| 847670400000 | 2211.29 |
| 847756800000 | 2233.62 |
| 847843200000 | 2213.85 |
| 847929600000 | 2214.82 |
| 848016000000 | 2229.38 |
| 848275200000 | 2222.33 |
| 848361600000 | 2220.34 |
| 848448000000 | 2223.46 |
| 848534400000 | 2207.47 |
| 848620800000 | 2230.93 |
| 848880000000 | 2226 |
| 848966400000 | 2223.51 |
| 849052800000 | 2201.3 |
| 849139200000 | 2210.66 |
| 849225600000 | 2222.4 |
| 849484800000 | 2226.33 |
| 849571200000 | 2257.73 |
| 849657600000 | 2246.84 |
| 849744000000 | 2279.09 |
| 849830400000 | 2220.89 |
| 850089600000 | 2228.1 |
| 850176000000 | 2229.79 |
| 850262400000 | 2210.32 |
| 850348800000 | 2206.02 |
| 850435200000 | 2178.64 |
| 850694400000 | 2190.34 |
| 850780800000 | 2180.25 |
| 850867200000 | 2184.05 |
| 850953600000 | 2214.18 |
| 851040000000 | 2235.69 |
| 851299200000 | 2232.99 |
| 851385600000 | 2234.7 |
| 851472000000 | 2229.61 |
| 851558400000 | 2236.81 |
| 851644800000 | 2222.53 |
| 851904000000 | 2238.81 |
| 851990400000 | 2220.09 |
| 852163200000 | 2214.88 |
| 852249600000 | 2225.89 |
| 852508800000 | 2212.73 |
| 852595200000 | 2221.57 |
| 852681600000 | 2240.12 |
| 852768000000 | 2228.66 |
| 852854400000 | 2266.52 |
| 853113600000 | 2298.05 |
| 853200000000 | 2318.05 |
| 853286400000 | 2308.77 |
| 853372800000 | 2328.38 |
| 853459200000 | 2328.59 |
| 853718400000 | 2320.38 |
| 853804800000 | 2306.19 |
| 853891200000 | 2357.26 |
| 853977600000 | 2374.91 |
| 854064000000 | 2369.07 |
| 854323200000 | 2360.77 |
| 854409600000 | 2357.98 |
| 854496000000 | 2349.95 |
| 854582400000 | 2383.44 |
| 854668800000 | 2424.15 |
| 854928000000 | 2382.92 |
| 855014400000 | 2389.62 |
| 855100800000 | 2379.65 |
| 855187200000 | 2393.75 |
| 855273600000 | 2398.03 |
| 855532800000 | 2409.92 |
| 855619200000 | 2386.59 |
| 855705600000 | 2393.33 |
| 855792000000 | 2418.61 |
| 855878400000 | 2431.05 |
| 856137600000 | 2429.23 |
| 856224000000 | 2455.78 |
| 856310400000 | 2425.2 |
| 856396800000 | 2426.16 |
| 856483200000 | 2409.15 |
| 856742400000 | 2402.85 |
| 856828800000 | 2423.88 |
| 856915200000 | 2399.51 |
| 857001600000 | 2421.54 |
| 857088000000 | 2391.01 |
| 857347200000 | 2404.5 |
| 857433600000 | 2422.65 |
| 857520000000 | 2433 |
| 857606400000 | 2454.45 |
| 857692800000 | 2465.59 |
| 857952000000 | 2506.44 |
| 858038400000 | 2507.26 |
| 858124800000 | 2494.23 |
| 858211200000 | 2487.58 |
| 858297600000 | 2489.8 |
| 858556800000 | 2503 |
| 858643200000 | 2482.61 |
| 858729600000 | 2472.81 |
| 858816000000 | 2435.02 |
| 858902400000 | 2449.24 |
| 859161600000 | 2409.56 |
| 859248000000 | 2439.14 |
| 859334400000 | 2452.79 |
| 859420800000 | 2476.91 |
| 859507200000 | 2480.84 |
| 859766400000 | 2465.96 |
| 859852800000 | 2375.09 |
| 859939200000 | 2377.65 |
| 860025600000 | 2342.28 |
| 860112000000 | 2353.28 |
| 860371200000 | 2365.42 |
| 860457600000 | 2372.73 |
| 860544000000 | 2395.27 |
| 860630400000 | 2383.47 |
| 860716800000 | 2355.9 |
| 860976000000 | 2344.86 |
| 861062400000 | 2365.14 |
| 861148800000 | 2385.48 |
| 861235200000 | 2395.32 |
| 861321600000 | 2384.65 |
| 861580800000 | 2399.98 |
| 861667200000 | 2391.61 |
| 861753600000 | 2434.35 |
| 861840000000 | 2425.75 |
| 861926400000 | 2408.85 |
| 862185600000 | 2387.81 |
| 862272000000 | 2417.95 |
| 862358400000 | 2444.82 |
| 862444800000 | 2467.13 |
| 862531200000 | 2466.18 |
| 862790400000 | 2496.78 |
| 862876800000 | 2497.54 |
| 862963200000 | 2527.72 |
| 863049600000 | 2539.65 |
| 863136000000 | 2568.44 |
| 863395200000 | 2586.44 |
| 863481600000 | 2589.89 |
| 863568000000 | 2578.86 |
| 863654400000 | 2586.61 |
| 863740800000 | 2613.06 |
| 864000000000 | 2588.96 |
| 864086400000 | 2540.09 |
| 864172800000 | 2614.38 |
| 864259200000 | 2636.54 |
| 864345600000 | 2635.73 |
| 864604800000 | 2633.4 |
| 864691200000 | 2636.58 |
| 864777600000 | 2599.76 |
| 864864000000 | 2595.92 |
| 864950400000 | 2544.23 |
| 865209600000 | 2554.18 |
| 865296000000 | 2572.5 |
| 865382400000 | 2584.58 |
| 865468800000 | 2599.54 |
| 865555200000 | 2625.81 |
| 865814400000 | 2647.79 |
| 865900800000 | 2627.34 |
| 865987200000 | 2646.15 |
| 866073600000 | 2674.62 |
| 866160000000 | 2677.79 |
| 866419200000 | 2692.22 |
| 866505600000 | 2663.09 |
| 866592000000 | 2681.81 |
| 866678400000 | 2681.3 |
| 866764800000 | 2676 |
| 867024000000 | 2671.17 |
| 867110400000 | 2673.48 |
| 867196800000 | 2726.38 |
| 867283200000 | 2726.68 |
| 867369600000 | 2717.62 |
| 867628800000 | 2670.11 |
| 867715200000 | 2739.11 |
| 867801600000 | 2701.54 |
| 867888000000 | 2724.45 |
| 867974400000 | 2740.07 |
| 868233600000 | 2777.24 |
| 868320000000 | 2749.96 |
| 868406400000 | 2768.62 |
| 868492800000 | 2747.84 |
| 868579200000 | 2745.96 |
| 868838400000 | 2731.23 |
| 868924800000 | 2727.63 |
| 869011200000 | 2788.41 |
| 869097600000 | 2807.48 |
| 869184000000 | 2749.77 |
| 869443200000 | 2702.23 |
| 869529600000 | 2746.85 |
| 869616000000 | 2792.74 |
| 869702400000 | 2767.37 |
| 869788800000 | 2800.01 |
| 870048000000 | 2859.28 |
| 870134400000 | 2864.15 |
| 870220800000 | 2889.11 |
| 870307200000 | 2872.78 |
| 870393600000 | 2838.65 |
| 870652800000 | 2779.97 |
| 870739200000 | 2775.23 |
| 870825600000 | 2868.87 |
| 870912000000 | 2936.38 |
| 870998400000 | 2916.79 |
| 871257600000 | 2878.57 |
| 871344000000 | 2910.36 |
| 871430400000 | 2870.51 |
| 871516800000 | 2817.53 |
| 871603200000 | 2763.7 |
| 871862400000 | 2775.06 |
| 871948800000 | 2800.22 |
| 872035200000 | 2835.24 |
| 872121600000 | 2852.37 |
| 872208000000 | 2787.87 |
| 872467200000 | 2788.69 |
| 872553600000 | 2751.59 |
| 872640000000 | 2734.15 |
| 872726400000 | 2715.18 |
| 872812800000 | 2679.13 |
| 873072000000 | 2714.22 |
| 873158400000 | 2796.52 |
| 873244800000 | 2849.64 |
| 873331200000 | 2840.47 |
| 873417600000 | 2851.72 |
| 873676800000 | 2863.65 |
| 873763200000 | 2827.43 |
| 873849600000 | 2809.13 |
| 873936000000 | 2752.83 |
| 874022400000 | 2744.23 |
| 874281600000 | 2788.02 |
| 874368000000 | 2845.03 |
| 874454400000 | 2870.14 |
| 874540800000 | 2852.2 |
| 874627200000 | 2855.44 |
| 874886400000 | 2886.98 |
| 874972800000 | 2855.06 |
| 875059200000 | 2907.43 |
| 875145600000 | 2879.54 |
| 875232000000 | 2922.06 |
| 875491200000 | 2920.73 |
| 875577600000 | 2935.55 |
| 875664000000 | 2947.07 |
| 875750400000 | 2965.05 |
| 875836800000 | 3007.18 |
| 876096000000 | 3002.44 |
| 876182400000 | 2991.46 |
| 876268800000 | 2990.21 |
| 876355200000 | 2924.2 |
| 876441600000 | 2894.67 |
| 876700800000 | 2945.45 |
| 876787200000 | 2945.49 |
| 876873600000 | 2933.01 |
| 876960000000 | 2926.96 |
| 877046400000 | 2844.16 |
| 877305600000 | 2808.6 |
| 877392000000 | 2835.41 |
| 877478400000 | 2832.41 |
| 877564800000 | 2739.98 |
| 877651200000 | 2738.73 |
| 877910400000 | 2630.94 |
| 877996800000 | 2530.63 |
| 878083200000 | 2646.64 |
| 878169600000 | 2629.36 |
| 878256000000 | 2625.76 |
| 878515200000 | 2667.95 |
| 878601600000 | 2650.78 |
| 878688000000 | 2673.87 |
| 878774400000 | 2634.86 |
| 878860800000 | 2591.79 |
| 879120000000 | 2591.47 |
| 879206400000 | 2568.94 |
| 879292800000 | 2522.51 |
| 879379200000 | 2556.93 |
| 879465600000 | 2561.4 |
| 879724800000 | 2617.22 |
| 879811200000 | 2651.6 |
| 879897600000 | 2626.64 |
| 879984000000 | 2687.37 |
| 880070400000 | 2684.94 |
| 880329600000 | 2639.15 |
| 880416000000 | 2649.99 |
| 880502400000 | 2659.49 |
| 880588800000 | 2667.46 |
| 880675200000 | 2641.81 |
| 880934400000 | 2689.08 |
| 881020800000 | 2710.52 |
| 881107200000 | 2700.46 |
| 881193600000 | 2750.53 |
| 881280000000 | 2753.1 |
| 881539200000 | 2782.06 |
| 881625600000 | 2762.75 |
| 881712000000 | 2742.05 |
| 881798400000 | 2670.47 |
| 881884800000 | 2697.56 |
| 882144000000 | 2738.45 |
| 882230400000 | 2763.45 |
| 882316800000 | 2774.65 |
| 882403200000 | 2732.47 |
| 882489600000 | 2661.16 |
| 882748800000 | 2668.35 |
| 882835200000 | 2674.9 |
| 882921600000 | 2678.51 |
| 883008000000 | 2669.17 |
| 883094400000 | 2664.49 |
| 883353600000 | 2721.11 |
| 883440000000 | 2767.4 |
| 883526400000 | 2779.66 |
| 883699200000 | 2816.64 |
| 883958400000 | 2865.28 |
| 884044800000 | 2847.9 |
| 884131200000 | 2831.79 |
| 884217600000 | 2837.1 |
| 884304000000 | 2793.76 |
| 884563200000 | 2712.2 |
| 884649600000 | 2734.19 |
| 884736000000 | 2759.65 |
| 884822400000 | 2744.26 |
| 884908800000 | 2783.87 |
| 885168000000 | 2780.25 |
| 885254400000 | 2811.76 |
| 885340800000 | 2812.59 |
| 885427200000 | 2801.45 |
| 885513600000 | 2774.05 |
| 885772800000 | 2813.98 |
| 885859200000 | 2869.16 |
| 885945600000 | 2895.38 |
| 886032000000 | 2888.86 |
| 886118400000 | 2908.61 |
| 886377600000 | 2924.94 |
| 886464000000 | 2923.78 |
| 886550400000 | 2904.31 |
| 886636800000 | 2967.79 |
| 886723200000 | 2996.65 |
| 886982400000 | 2989.61 |
| 887068800000 | 3001.09 |
| 887155200000 | 2998.29 |
| 887241600000 | 2964.63 |
| 887328000000 | 2943.99 |
| 887587200000 | 2987.13 |
| 887673600000 | 3042.34 |
| 887760000000 | 3043.36 |
| 887846400000 | 3019.43 |
| 887932800000 | 3027.83 |
| 888192000000 | 3068.11 |
| 888278400000 | 3058.44 |
| 888364800000 | 3118.56 |
| 888451200000 | 3130.71 |
| 888537600000 | 3130.9 |
| 888796800000 | 3186.15 |
| 888883200000 | 3163 |
| 888969600000 | 3115.34 |
| 889056000000 | 3111.47 |
| 889142400000 | 3169.79 |
| 889401600000 | 3212.36 |
| 889488000000 | 3196.51 |
| 889574400000 | 3187.94 |
| 889660800000 | 3180.69 |
| 889747200000 | 3204.55 |
| 890006400000 | 3237.15 |
| 890092800000 | 3259.9 |
| 890179200000 | 3231.8 |
| 890265600000 | 3253.5 |
| 890352000000 | 3276.87 |
| 890611200000 | 3285.22 |
| 890697600000 | 3334.24 |
| 890784000000 | 3373.11 |
| 890870400000 | 3309.59 |
| 890956800000 | 3326.31 |
| 891216000000 | 3294.44 |
| 891302400000 | 3310.39 |
| 891388800000 | 3359.98 |
| 891475200000 | 3409.36 |
| 891561600000 | 3463.08 |
| 891820800000 | 3536.77 |
| 891907200000 | 3481.16 |
| 891993600000 | 3459.38 |
| 892080000000 | 3491.4 |
| 892512000000 | 3505.86 |
| 892598400000 | 3528.02 |
| 892684800000 | 3452.99 |
| 892771200000 | 3488.92 |
| 893030400000 | 3543.55 |
| 893116800000 | 3568.98 |
| 893203200000 | 3543.86 |
| 893289600000 | 3502.86 |
| 893376000000 | 3455.46 |
| 893635200000 | 3316.72 |
| 893721600000 | 3422.56 |
| 893808000000 | 3379.77 |
| 893894400000 | 3461.71 |
| 894240000000 | 3627.53 |
| 894326400000 | 3599.31 |
| 894412800000 | 3619.91 |
| 894499200000 | 3597.91 |
| 894585600000 | 3652.84 |
| 894844800000 | 3745.36 |
| 894931200000 | 3702.1 |
| 895017600000 | 3714.36 |
| 895104000000 | 3719.38 |
| 895190400000 | 3722.74 |
| 895449600000 | 3655.61 |
| 895536000000 | 3739.94 |
| 895622400000 | 3787.86 |
| 895795200000 | 3850.69 |
| 896054400000 | 3906.43 |
| 896140800000 | 3862.11 |
| 896227200000 | 3759.1 |
| 896313600000 | 3775.78 |
| 896400000000 | 3779.01 |
| 896745600000 | 3779.74 |
| 896832000000 | 3838.14 |
| 896918400000 | 3834 |
| 897004800000 | 3878.64 |
| 897264000000 | 3896.62 |
| 897350400000 | 3853.8 |
| 897436800000 | 3845.1 |
| 897523200000 | 3796.95 |
| 897609600000 | 3682.8 |
| 897868800000 | 3606.1 |
| 897955200000 | 3620.27 |
| 898041600000 | 3668.33 |
| 898128000000 | 3622.58 |
| 898214400000 | 3594.02 |
| 898473600000 | 3569.61 |
| 898560000000 | 3636.16 |
| 898646400000 | 3654.15 |
| 898732800000 | 3724.65 |
| 898819200000 | 3722.97 |
| 899078400000 | 3747.33 |
| 899164800000 | 3735.49 |
| 899251200000 | 3788.12 |
| 899337600000 | 3790.5 |
| 899424000000 | 3866.17 |
| 899683200000 | 3919.65 |
| 899769600000 | 3926.47 |
| 899856000000 | 3938.51 |
| 899942400000 | 3918.41 |
| 900028800000 | 3926.28 |
| 900288000000 | 3962.45 |
| 900374400000 | 4015.53 |
| 900460800000 | 4032.79 |
| 900547200000 | 4059.76 |
| 900633600000 | 4112.09 |
| 900892800000 | 4162.5 |
| 900979200000 | 4101.59 |
| 901065600000 | 4018.68 |
| 901152000000 | 3996.49 |
| 901238400000 | 3995.83 |
| 901497600000 | 3929.52 |
| 901584000000 | 3954.38 |
| 901670400000 | 3964.64 |
| 901756800000 | 4012.87 |
| 901843200000 | 3958.03 |
| 902102400000 | 3892.22 |
| 902188800000 | 3859.2 |
| 902275200000 | 3808.97 |
| 902361600000 | 3761.12 |
| 902448000000 | 3826.12 |
| 902707200000 | 3728.89 |
| 902793600000 | 3625.33 |
| 902880000000 | 3715.68 |
| 902966400000 | 3693.48 |
| 903052800000 | 3732.11 |
| 903312000000 | 3736.28 |
| 903398400000 | 3852.5 |
| 903484800000 | 3843.34 |
| 903571200000 | 3771.74 |
| 903657600000 | 3601.63 |
| 903916800000 | 3591.28 |
| 904003200000 | 3673.91 |
| 904089600000 | 3555.5 |
| 904176000000 | 3393.25 |
| 904262400000 | 3329.87 |
| 904521600000 | 3294.03 |
| 904608000000 | 3326.49 |
| 904694400000 | 3431.9 |
| 904780800000 | 3395.43 |
| 904867200000 | 3422.01 |
| 905126400000 | 3488.31 |
| 905212800000 | 3584.1 |
| 905299200000 | 3504.38 |
| 905385600000 | 3356.69 |
| 905472000000 | 3384.92 |
| 905731200000 | 3434.06 |
| 905817600000 | 3447.51 |
| 905904000000 | 3462.02 |
| 905990400000 | 3305.41 |
| 906076800000 | 3234.82 |
| 906336000000 | 3106.82 |
| 906422400000 | 3182.75 |
| 906508800000 | 3280.46 |
| 906595200000 | 3262.87 |
| 906681600000 | 3197.26 |
| 906940800000 | 3205.31 |
| 907027200000 | 3181.84 |
| 907113600000 | 3111.14 |
| 907200000000 | 2979.94 |
| 907286400000 | 2957.36 |
| 907545600000 | 2937.48 |
| 907632000000 | 3100.88 |
| 907718400000 | 3063.45 |
| 907804800000 | 2906.06 |
| 907891200000 | 2926.51 |
| 908150400000 | 3114 |
| 908236800000 | 3163.8 |
| 908323200000 | 3237.18 |
| 908409600000 | 3265.76 |
| 908496000000 | 3327.27 |
| 908755200000 | 3320.85 |
| 908841600000 | 3376.91 |
| 908928000000 | 3338.47 |
| 909014400000 | 3331.37 |
| 909100800000 | 3364.82 |
| 909360000000 | 3416.48 |
| 909446400000 | 3460.42 |
| 909532800000 | 3399.57 |
| 909619200000 | 3387.29 |
| 909705600000 | 3441.14 |
| 909964800000 | 3555.88 |
| 910051200000 | 3548.13 |
| 910137600000 | 3621.54 |
| 910224000000 | 3577.24 |
| 910310400000 | 3562.25 |
| 910569600000 | 3489.58 |
| 910656000000 | 3458.03 |
| 910742400000 | 3483.42 |
| 910828800000 | 3447.95 |
| 910915200000 | 3441.25 |
| 911174400000 | 3556.26 |
| 911260800000 | 3529.04 |
| 911347200000 | 3535.15 |
| 911433600000 | 3610.28 |
| 911520000000 | 3707.04 |
| 911779200000 | 3746.12 |
| 911865600000 | 3702.3 |
| 911952000000 | 3704.05 |
| 912038400000 | 3777.95 |
| 912124800000 | 3826.47 |
| 912384000000 | 3775.07 |
| 912470400000 | 3643.14 |
| 912556800000 | 3581.84 |
| 912643200000 | 3629.56 |
| 912729600000 | 3651.95 |
| 912988800000 | 3699.14 |
| 913075200000 | 3702.9 |
| 913161600000 | 3729.23 |
| 913248000000 | 3703.13 |
| 913334400000 | 3606.14 |
| 913593600000 | 3606.23 |
| 913680000000 | 3636.22 |
| 913766400000 | 3707.33 |
| 913852800000 | 3740.59 |
| 913939200000 | 3694.69 |
| 914198400000 | 3788.45 |
| 914284800000 | 3820.23 |
| 914371200000 | 3889.11 |
| 914803200000 | 3920.6 |
| 914889600000 | 3957.39 |
| 914976000000 | 3984.49 |
| 915408000000 | 4261.85 |
| 915494400000 | 4341.39 |
| 915580800000 | 4412.7 |
| 915667200000 | 4342.94 |
| 915753600000 | 4310.14 |
| 916012800000 | 4220.4 |
| 916099200000 | 4195.56 |
| 916185600000 | 3998.5 |
| 916272000000 | 4019.57 |
| 916358400000 | 4068.49 |
| 916617600000 | 4177.59 |
| 916704000000 | 4164.51 |
| 916790400000 | 4281.24 |
| 916876800000 | 4227 |
| 916963200000 | 4060.14 |
| 917222400000 | 4048.54 |
| 917308800000 | 4053.36 |
| 917395200000 | 4070.34 |
| 917481600000 | 4118.33 |
| 917568000000 | 4150.45 |
| 917827200000 | 4195.44 |
| 917913600000 | 4134.77 |
| 918000000000 | 4089.66 |
| 918086400000 | 4068.06 |
| 918172800000 | 4069.08 |
| 918432000000 | 4037.39 |
| 918518400000 | 3906 |
| 918604800000 | 3912.28 |
| 918691200000 | 3970.65 |
| 918777600000 | 3989.82 |
| 919036800000 | 3988.27 |
| 919123200000 | 3941.41 |
| 919209600000 | 3885.59 |
| 919296000000 | 3930.94 |
| 919382400000 | 3937.75 |
| 919641600000 | 3995.51 |
| 919728000000 | 4082.13 |
| 919814400000 | 4125.9 |
| 919900800000 | 4078.89 |
| 919987200000 | 4042.74 |
| 920246400000 | 3963.12 |
| 920332800000 | 3952.07 |
| 920419200000 | 3878.49 |
| 920505600000 | 3916.97 |
| 920592000000 | 4036.76 |
| 920851200000 | 4006.3 |
| 920937600000 | 3988.76 |
| 921024000000 | 3972.27 |
| 921110400000 | 3970.44 |
| 921196800000 | 4053.9 |
| 921456000000 | 4093.97 |
| 921542400000 | 4101.12 |
| 921628800000 | 4105.52 |
| 921715200000 | 4085.87 |
| 921801600000 | 4126.72 |
| 922060800000 | 4093.48 |
| 922147200000 | 3982.93 |
| 922233600000 | 3909.29 |
| 922320000000 | 3981.88 |
| 922406400000 | 3915.11 |
| 922665600000 | 3966.82 |
| 922752000000 | 3980.46 |
| 922838400000 | 4033.3 |
| 922924800000 | 4077.92 |
| 923356800000 | 4179.19 |
| 923443200000 | 4194.75 |
| 923529600000 | 4180.82 |
| 923616000000 | 4195 |
| 923875200000 | 4199.71 |
| 923961600000 | 4212.67 |
| 924048000000 | 4188.52 |
| 924134400000 | 4116.74 |
| 924220800000 | 4106.92 |
| 924480000000 | 4134.33 |
| 924566400000 | 4037.57 |
| 924652800000 | 4076.17 |
| 924739200000 | 4097.6 |
| 924825600000 | 4085.69 |
| 925084800000 | 4097.78 |
| 925171200000 | 4194.03 |
| 925257600000 | 4176.66 |
| 925344000000 | 4161.55 |
| 925430400000 | 4184.75 |
| 925689600000 | 4203.06 |
| 925776000000 | 4192.34 |
| 925862400000 | 4136.37 |
| 925948800000 | 4131.33 |
| 926035200000 | 4125.75 |
| 926294400000 | 4154.74 |
| 926380800000 | 4161.58 |
| 926467200000 | 4122.23 |
| 926553600000 | 4119.58 |
| 926640000000 | 4087.6 |
| 926899200000 | 4002.74 |
| 926985600000 | 4037.84 |
| 927072000000 | 4093.57 |
| 927158400000 | 4136.38 |
| 927244800000 | 4141.21 |
| 927590400000 | 4098.99 |
| 927676800000 | 4070 |
| 927763200000 | 4001.1 |
| 927849600000 | 4008.83 |
| 928108800000 | 4026.31 |
| 928195200000 | 4007 |
| 928281600000 | 3968.71 |
| 928368000000 | 4018.93 |
| 928454400000 | 4017.63 |
| 928713600000 | 4073.29 |
| 928800000000 | 4127.52 |
| 928886400000 | 4157.35 |
| 928972800000 | 4135.97 |
| 929059200000 | 4170.74 |
| 929318400000 | 4131.05 |
| 929404800000 | 4172.47 |
| 929491200000 | 4185.49 |
| 929577600000 | 4211.86 |
| 929664000000 | 4255.85 |
| 929923200000 | 4296.22 |
| 930009600000 | 4275.95 |
| 930096000000 | 4275.68 |
| 930182400000 | 4224.38 |
| 930268800000 | 4208.58 |
| 930528000000 | 4220.14 |
| 930614400000 | 4234.29 |
| 930700800000 | 4235.32 |
| 930787200000 | 4291.86 |
| 930873600000 | 4307.62 |
| 931132800000 | 4407.86 |
| 931219200000 | 4433.86 |
| 931305600000 | 4427.95 |
| 931392000000 | 4414.14 |
| 931478400000 | 4445.18 |
| 931737600000 | 4413.81 |
| 931824000000 | 4367.52 |
| 931910400000 | 4380.81 |
| 931996800000 | 4422.43 |
| 932083200000 | 4409.59 |
| 932342400000 | 4400.97 |
| 932428800000 | 4370.49 |
| 932515200000 | 4336.01 |
| 932601600000 | 4266.19 |
| 932688000000 | 4230.16 |
| 932947200000 | 4211.15 |
| 933033600000 | 4221.48 |
| 933120000000 | 4212.12 |
| 933206400000 | 4069.74 |
| 933292800000 | 4112.51 |
| 933552000000 | 4106.66 |
| 933638400000 | 4080.73 |
| 933724800000 | 4073.4 |
| 933811200000 | 4009.87 |
| 933897600000 | 4024.54 |
| 934156800000 | 4094.38 |
| 934243200000 | 4026.15 |
| 934329600000 | 4024.94 |
| 934416000000 | 4122.45 |
| 934502400000 | 4182.17 |
| 934761600000 | 4203.56 |
| 934848000000 | 4214.35 |
| 934934400000 | 4203.2 |
| 935020800000 | 4137.11 |
| 935107200000 | 4188.3 |
| 935366400000 | 4221.97 |
| 935452800000 | 4266.26 |
| 935539200000 | 4346.72 |
| 935625600000 | 4336.73 |
| 935712000000 | 4345.05 |
| 935971200000 | 4326.67 |
| 936057600000 | 4241.6 |
| 936144000000 | 4294.16 |
| 936230400000 | 4234.48 |
| 936316800000 | 4312.04 |
| 936576000000 | 4341.91 |
| 936662400000 | 4332.54 |
| 936748800000 | 4289.91 |
| 936835200000 | 4282.44 |
| 936921600000 | 4295.59 |
| 937180800000 | 4267.08 |
| 937267200000 | 4255.13 |
| 937353600000 | 4215 |
| 937440000000 | 4142.87 |
| 937526400000 | 4116.37 |
| 937785600000 | 4160.03 |
| 937872000000 | 4106.25 |
| 937958400000 | 4079.16 |
| 938044800000 | 4088.72 |
| 938131200000 | 4028.42 |
| 938390400000 | 4055.19 |
| 938476800000 | 4005.33 |
| 938563200000 | 4054.55 |
| 938649600000 | 4065.42 |
| 938736000000 | 4032.3 |
| 938995200000 | 4094.8 |
| 939081600000 | 4131.03 |
| 939168000000 | 4155.21 |
| 939254400000 | 4210.93 |
| 939340800000 | 4166.78 |
| 939600000000 | 4181.22 |
| 939686400000 | 4172.95 |
| 939772800000 | 4154.27 |
| 939859200000 | 4119.8 |
| 939945600000 | 4063.18 |
| 940204800000 | 4016.71 |
| 940291200000 | 4089.89 |
| 940377600000 | 4096.96 |
| 940464000000 | 4079.17 |
| 940550400000 | 4161.34 |
| 940809600000 | 4134.43 |
| 940896000000 | 4164.36 |
| 940982400000 | 4145.87 |
| 941068800000 | 4248.13 |
| 941155200000 | 4305.12 |
| 941414400000 | 4284.5 |
| 941500800000 | 4283.17 |
| 941587200000 | 4320.01 |
| 941673600000 | 4361.47 |
| 941760000000 | 4409.63 |
| 942019200000 | 4422.51 |
| 942105600000 | 4440.28 |
| 942192000000 | 4483.95 |
| 942278400000 | 4550.01 |
| 942364800000 | 4528.89 |
| 942624000000 | 4578.45 |
| 942710400000 | 4607.48 |
| 942796800000 | 4626.48 |
| 942883200000 | 4688.65 |
| 942969600000 | 4681.89 |
| 943228800000 | 4599.39 |
| 943315200000 | 4583.64 |
| 943401600000 | 4591.69 |
| 943488000000 | 4698.61 |
| 943574400000 | 4730.61 |
| 943833600000 | 4701.99 |
| 943920000000 | 4674.43 |
| 944006400000 | 4693.81 |
| 944092800000 | 4663.9 |
| 944179200000 | 4767.95 |
| 944438400000 | 4830.25 |
| 944524800000 | 4867.31 |
| 944611200000 | 4851.7 |
| 944697600000 | 4832.33 |
| 944784000000 | 4785.71 |
| 945043200000 | 4778.14 |
| 945129600000 | 4813.56 |
| 945216000000 | 4793.98 |
| 945302400000 | 4887.68 |
| 945388800000 | 4879.58 |
| 945648000000 | 4935.59 |
| 945734400000 | 4903.71 |
| 945820800000 | 4980.21 |
| 945907200000 | 5119.01 |
| 945993600000 | 5149.38 |
| 946252800000 | 5131.15 |
| 946339200000 | 5120.16 |
| 946425600000 | 5118.32 |
| 946512000000 | 5227.97 |
| 946857600000 | 5196.84 |
| 946944000000 | 5028.85 |
| 947030400000 | 4908.97 |
| 947116800000 | 4844.92 |
| 947203200000 | 5004.59 |
| 947462400000 | 5065.63 |
| 947548800000 | 5006.31 |
| 947635200000 | 4973.36 |
| 947721600000 | 5005.76 |
| 947808000000 | 5124.87 |
| 948067200000 | 5174.58 |
| 948153600000 | 5038.03 |
| 948240000000 | 5032.76 |
| 948326400000 | 5017.46 |
| 948412800000 | 4935.25 |
| 948672000000 | 4907.19 |
| 948758400000 | 4867.36 |
| 948844800000 | 4939.09 |
| 948931200000 | 4953.35 |
| 949017600000 | 4959.78 |
| 949276800000 | 4847.73 |
| 949363200000 | 4948.77 |
| 949449600000 | 5093.54 |
| 949536000000 | 5311.94 |
| 949622400000 | 5413.18 |
| 949881600000 | 5317.43 |
| 949968000000 | 5432.42 |
| 950054400000 | 5469.74 |
| 950140800000 | 5443.81 |
| 950227200000 | 5503.22 |
| 950486400000 | 5462.12 |
| 950572800000 | 5323.7 |
| 950659200000 | 5327.88 |
| 950745600000 | 5380.82 |
| 950832000000 | 5371.12 |
| 951091200000 | 5330.4 |
| 951177600000 | 5370.53 |
| 951264000000 | 5452.88 |
| 951350400000 | 5456.73 |
| 951436800000 | 5482.37 |
| 951696000000 | 5344.95 |
| 951782400000 | 5419.19 |
| 951868800000 | 5484.43 |
| 951955200000 | 5670.76 |
| 952041600000 | 5684.05 |
| 952300800000 | 5725.11 |
| 952387200000 | 5634.04 |
| 952473600000 | 5563.86 |
| 952560000000 | 5622 |
| 952646400000 | 5674.28 |
| 952905600000 | 5516.78 |
| 952992000000 | 5526.75 |
| 953078400000 | 5371.39 |
| 953164800000 | 5476.68 |
| 953251200000 | 5526.65 |
| 953510400000 | 5611.88 |
| 953596800000 | 5560.79 |
| 953683200000 | 5540 |
| 953769600000 | 5532.53 |
| 953856000000 | 5642.34 |
| 954115200000 | 5615.53 |
| 954201600000 | 5677.02 |
| 954288000000 | 5588.26 |
| 954374400000 | 5398.88 |
| 954460800000 | 5401.03 |
| 954720000000 | 5261.67 |
| 954806400000 | 5311.88 |
| 954892800000 | 5249.86 |
| 954979200000 | 5384.08 |
| 955065600000 | 5464.51 |
| 955324800000 | 5492.66 |
| 955411200000 | 5380.04 |
| 955497600000 | 5362.04 |
| 955584000000 | 5345.05 |
| 955670400000 | 5201.53 |
| 955929600000 | 5142.13 |
| 956016000000 | 5224.45 |
| 956102400000 | 5186.03 |
| 956188800000 | 5222.73 |
| 956620800000 | 5199.1 |
| 956707200000 | 5261.56 |
| 956793600000 | 5138.01 |
| 956880000000 | 5304.29 |
| 957225600000 | 5427.02 |
| 957312000000 | 5212.05 |
| 957398400000 | 5266.81 |
| 957484800000 | 5374.16 |
| 957744000000 | 5307.01 |
| 957830400000 | 5247.46 |
| 957916800000 | 5219.25 |
| 958003200000 | 5355.82 |
| 958089600000 | 5392.11 |
| 958348800000 | 5396.27 |
| 958435200000 | 5551.22 |
| 958521600000 | 5380.15 |
| 958608000000 | 5449.47 |
| 958694400000 | 5241.73 |
| 958953600000 | 5154.88 |
| 959040000000 | 5278.49 |
| 959126400000 | 5203.5 |
| 959212800000 | 5323.66 |
| 959299200000 | 5387.01 |
| 959558400000 | 5457.27 |
| 959644800000 | 5535.2 |
| 959731200000 | 5563.14 |
| 959817600000 | 5673.1 |
| 959904000000 | 5862.51 |
| 960163200000 | 5800.5 |
| 960249600000 | 5777.48 |
| 960336000000 | 5727.17 |
| 960422400000 | 5758.27 |
| 960508800000 | 5769.16 |
| 960768000000 | 5758.21 |
| 960854400000 | 5807.95 |
| 960940800000 | 5918.76 |
| 961027200000 | 5824.17 |
| 961113600000 | 5779.39 |
| 961372800000 | 5780.25 |
| 961459200000 | 5812.98 |
| 961545600000 | 5725.47 |
| 961632000000 | 5616.96 |
| 961718400000 | 5643.44 |
| 961977600000 | 5650.07 |
| 962064000000 | 5661.3 |
| 962150400000 | 5654.64 |
| 962236800000 | 5478.27 |
| 962323200000 | 5627.11 |
| 962582400000 | 5633.41 |
| 962668800000 | 5616.5 |
| 962755200000 | 5645.67 |
| 962841600000 | 5617.17 |
| 962928000000 | 5682.75 |
| 963187200000 | 5724.58 |
| 963273600000 | 5675.53 |
| 963360000000 | 5656.76 |
| 963446400000 | 5709.24 |
| 963532800000 | 5737.77 |
| 963792000000 | 5796.8 |
| 963878400000 | 5725.83 |
| 963964800000 | 5658.79 |
| 964051200000 | 5648.29 |
| 964137600000 | 5573.5 |
| 964396800000 | 5576.65 |
| 964483200000 | 5586.41 |
| 964569600000 | 5607.51 |
| 964656000000 | 5461.39 |
| 964742400000 | 5393.95 |
| 965001600000 | 5480.14 |
| 965088000000 | 5444.39 |
| 965174400000 | 5384.98 |
| 965260800000 | 5221.65 |
| 965347200000 | 5268.43 |
| 965606400000 | 5300.27 |
| 965692800000 | 5281.45 |
| 965779200000 | 5334.08 |
| 965865600000 | 5430.98 |
| 965952000000 | 5391.77 |
| 966211200000 | 5417.94 |
| 966297600000 | 5455.91 |
| 966384000000 | 5493.74 |
| 966470400000 | 5481.12 |
| 966556800000 | 5452.05 |
| 966816000000 | 5413.2 |
| 966902400000 | 5402.73 |
| 966988800000 | 5392.47 |
| 967075200000 | 5402.56 |
| 967161600000 | 5496.43 |
| 967420800000 | 5500.45 |
| 967507200000 | 5512.62 |
| 967593600000 | 5488.77 |
| 967680000000 | 5472.43 |
| 967766400000 | 5651.18 |
| 968025600000 | 5746.76 |
| 968112000000 | 5633.16 |
| 968198400000 | 5550.49 |
| 968284800000 | 5598.78 |
| 968371200000 | 5509.08 |
| 968630400000 | 5508.02 |
| 968716800000 | 5531.17 |
| 968803200000 | 5462.81 |
| 968889600000 | 5509.21 |
| 968976000000 | 5520.96 |
| 969235200000 | 5410.54 |
| 969321600000 | 5373.23 |
| 969408000000 | 5242.12 |
| 969494400000 | 5128.47 |
| 969580800000 | 5174.89 |
| 969840000000 | 5188 |
| 969926400000 | 5160.49 |
| 970012800000 | 5162.45 |
| 970099200000 | 5146.85 |
| 970185600000 | 5076.93 |
| 970444800000 | 5152.23 |
| 970531200000 | 5206.22 |
| 970617600000 | 5138.08 |
| 970704000000 | 5175.11 |
| 970790400000 | 5158.87 |
| 971049600000 | 5030.7 |
| 971136000000 | 5048.94 |
| 971222400000 | 4896.65 |
| 971308800000 | 4826 |
| 971395200000 | 4869.31 |
| 971654400000 | 4869.11 |
| 971740800000 | 4863.16 |
| 971827200000 | 4703.67 |
| 971913600000 | 4873.76 |
| 972000000000 | 4904.38 |
| 972259200000 | 4888.91 |
| 972345600000 | 5031.54 |
| 972432000000 | 4973.27 |
| 972518400000 | 4936.66 |
| 972604800000 | 4995.22 |
| 972864000000 | 5013.34 |
| 972950400000 | 5110.14 |
| 973036800000 | 5214.59 |
| 973123200000 | 5237.35 |
| 973209600000 | 5264.91 |
| 973468800000 | 5293.7 |
| 973555200000 | 5287.91 |
| 973641600000 | 5258.25 |
| 973728000000 | 5237.63 |
| 973814400000 | 5157.6 |
| 974073600000 | 5014.63 |
| 974160000000 | 5210.38 |
| 974246400000 | 5263.61 |
| 974332800000 | 5209.9 |
| 974419200000 | 5145.95 |
| 974678400000 | 5001.45 |
| 974764800000 | 5054.25 |
| 974851200000 | 4939.61 |
| 974937600000 | 5036.13 |
| 975024000000 | 5124.94 |
| 975283200000 | 5129.82 |
| 975369600000 | 5103.54 |
| 975456000000 | 5136.56 |
| 975542400000 | 5092.75 |
| 975628800000 | 5106.21 |
| 975888000000 | 5018.84 |
| 975974400000 | 5210.08 |
| 976060800000 | 5189.1 |
| 976147200000 | 5235.4 |
| 976233600000 | 5184.84 |
| 976492800000 | 5189.77 |
| 976579200000 | 5188.08 |
| 976665600000 | 5107.84 |
| 976752000000 | 5028.42 |
| 976838400000 | 4972.12 |
| 977097600000 | 5014.99 |
| 977184000000 | 5075.64 |
| 977270400000 | 4943.76 |
| 977356800000 | 4950.65 |
| 977443200000 | 5041.26 |
| 977875200000 | 5110.26 |
| 977961600000 | 5132.77 |
| 978048000000 | 5193.04 |
| 978220800000 | 5193.04 |
| 978393600000 | 5157.23 |
| 978480000000 | 5071.7 |
| 978566400000 | 5205.8 |
| 978652800000 | 5214.93 |
| 978912000000 | 5170.66 |
| 978998400000 | 5069.44 |
| 979084800000 | 5025.67 |
| 979171200000 | 5160.82 |
| 979257600000 | 5263.41 |
| 979516800000 | 5252.23 |
| 979603200000 | 5200.57 |
| 979689600000 | 5236.33 |
| 979776000000 | 5270.38 |
| 979862400000 | 5203.46 |
| 980121600000 | 5260.41 |
| 980208000000 | 5245.4 |
| 980294400000 | 5233.62 |
| 980380800000 | 5220.42 |
| 980467200000 | 5215.17 |
| 980726400000 | 5192 |
| 980812800000 | 5181.28 |
| 980899200000 | 5268.77 |
| 980985600000 | 5186.75 |
| 981072000000 | 5134.66 |
| 981331200000 | 5151.72 |
| 981417600000 | 5200.46 |
| 981504000000 | 5121.26 |
| 981590400000 | 5122.63 |
| 981676800000 | 5071.23 |
| 981936000000 | 5130.39 |
| 982022400000 | 5087.54 |
| 982108800000 | 4963.33 |
| 982195200000 | 4972.36 |
| 982281600000 | 4938.01 |
| 982540800000 | 4980.57 |
| 982627200000 | 4882.69 |
| 982713600000 | 4823.96 |
| 982800000000 | 4721.77 |
| 982886400000 | 4601.43 |
| 983145600000 | 4712.43 |
| 983232000000 | 4782.07 |
| 983318400000 | 4770.98 |
| 983404800000 | 4742.38 |
| 983491200000 | 4727.8 |
| 983750400000 | 4763.71 |
| 983836800000 | 4847.23 |
| 983923200000 | 4851.95 |
| 984009600000 | 4805.36 |
| 984096000000 | 4767.3 |
| 984355200000 | 4631.94 |
| 984441600000 | 4577.58 |
| 984528000000 | 4497.1 |
| 984614400000 | 4568.08 |
| 984700800000 | 4461.64 |
| 984960000000 | 4457.3 |
| 985046400000 | 4553.75 |
| 985132800000 | 4424.68 |
| 985219200000 | 4199.55 |
| 985305600000 | 4334.68 |
| 985564800000 | 4486.98 |
| 985651200000 | 4582.26 |
| 985737600000 | 4466.51 |
| 985824000000 | 4434.16 |
| 985910400000 | 4511.35 |
| 986169600000 | 4509.61 |
| 986256000000 | 4350.28 |
| 986342400000 | 4435.93 |
| 986428800000 | 4523.19 |
| 986515200000 | 4502.56 |
| 986774400000 | 4534.52 |
| 986860800000 | 4618.87 |
| 986947200000 | 4630.69 |
| 987033600000 | 4669.22 |
| 987465600000 | 4589.92 |
| 987552000000 | 4730.49 |
| 987638400000 | 4747.58 |
| 987724800000 | 4756.59 |
| 987984000000 | 4686.96 |
| 988070400000 | 4723.97 |
| 988156800000 | 4718.85 |
| 988243200000 | 4787.89 |
| 988329600000 | 4826.3 |
| 988588800000 | 4870.74 |
| 988761600000 | 4857.48 |
| 988848000000 | 4769.56 |
| 988934400000 | 4780.59 |
| 989193600000 | 4779.28 |
| 989280000000 | 4772.86 |
| 989366400000 | 4775.71 |
| 989452800000 | 4878.62 |
| 989539200000 | 4809.5 |
| 989798400000 | 4748.94 |
| 989884800000 | 4792.04 |
| 989971200000 | 4793.95 |
| 990057600000 | 4835.07 |
| 990144000000 | 4861.49 |
| 990403200000 | 4844.68 |
| 990489600000 | 4849.87 |
| 990576000000 | 4781.8 |
| 990662400000 | 4840.03 |
| 990748800000 | 4733.84 |
| 991008000000 | 4767.98 |
| 991094400000 | 4710.59 |
| 991180800000 | 4645.13 |
| 991267200000 | 4614.67 |
| 991353600000 | 4615.1 |
| 991612800000 | 4641.74 |
| 991699200000 | 4724.24 |
| 991785600000 | 4745.31 |
| 991872000000 | 4762.18 |
| 991958400000 | 4785.01 |
| 992217600000 | 4745.87 |
| 992304000000 | 4618.92 |
| 992390400000 | 4653.91 |
| 992476800000 | 4594.5 |
| 992563200000 | 4553.42 |
| 992822400000 | 4478.12 |
| 992908800000 | 4491.88 |
| 992995200000 | 4463.64 |
| 993081600000 | 4410.53 |
| 993168000000 | 4446.58 |
| 993427200000 | 4491.31 |
| 993513600000 | 4414.78 |
| 993600000000 | 4392.92 |
| 993686400000 | 4395.85 |
| 993772800000 | 4472.08 |
| 994032000000 | 4506.51 |
| 994118400000 | 4470.89 |
| 994204800000 | 4438.67 |
| 994291200000 | 4383.06 |
| 994377600000 | 4286.4 |
| 994636800000 | 4301.78 |
| 994723200000 | 4283.19 |
| 994809600000 | 4238.99 |
| 994896000000 | 4259.21 |
| 994982400000 | 4307.26 |
| 995241600000 | 4291.62 |
| 995328000000 | 4256.08 |
| 995414400000 | 4217.55 |
| 995500800000 | 4291.2 |
| 995587200000 | 4225.66 |
| 995846400000 | 4260.23 |
| 995932800000 | 4239.07 |
| 996019200000 | 4164.89 |
| 996105600000 | 4213.15 |
| 996192000000 | 4283.81 |
| 996451200000 | 4355.94 |
| 996537600000 | 4400.77 |
| 996624000000 | 4400.6 |
| 996710400000 | 4387.47 |
| 996796800000 | 4372.42 |
| 997056000000 | 4399.15 |
| 997142400000 | 4382.2 |
| 997228800000 | 4316.71 |
| 997315200000 | 4258.3 |
| 997401600000 | 4211.95 |
| 997660800000 | 4292.65 |
| 997747200000 | 4345.99 |
| 997833600000 | 4326.19 |
| 997920000000 | 4268.46 |
| 998006400000 | 4184.79 |
| 998265600000 | 4171.57 |
| 998352000000 | 4189 |
| 998438400000 | 4208.51 |
| 998524800000 | 4224.48 |
| 998611200000 | 4306.57 |
| 998870400000 | 4303.53 |
| 998956800000 | 4211.01 |
| 999043200000 | 4215.18 |
| 999129600000 | 4112.45 |
| 999216000000 | 4113.1 |
| 999475200000 | 4043.11 |
| 999561600000 | 4038.36 |
| 999648000000 | 3902.6 |
| 999734400000 | 3821.48 |
| 999820800000 | 3747.27 |
| 1000080000000 | 3722.83 |
| 1000166400000 | 3489.17 |
| 1000252800000 | 3540.63 |
| 1000339200000 | 3573.19 |
| 1000425600000 | 3398.42 |
| 1000684800000 | 3526.57 |
| 1000771200000 | 3527.94 |
| 1000857600000 | 3448.86 |
| 1000944000000 | 3293.62 |
| 1001030400000 | 3173 |
| 1001289600000 | 3363 |
| 1001376000000 | 3412.64 |
| 1001462400000 | 3457.93 |
| 1001548800000 | 3500.12 |
| 1001635200000 | 3583.79 |
| 1001894400000 | 3486.62 |
| 1001980800000 | 3579.14 |
| 1002067200000 | 3570.13 |
| 1002153600000 | 3682.91 |
| 1002240000000 | 3645.21 |
| 1002499200000 | 3667.85 |
| 1002585600000 | 3687.5 |
| 1002672000000 | 3823.89 |
| 1002758400000 | 3848.89 |
| 1002844800000 | 3834.31 |
| 1003104000000 | 3733.79 |
| 1003190400000 | 3806.47 |
| 1003276800000 | 3871.84 |
| 1003363200000 | 3792.08 |
| 1003449600000 | 3729.91 |
| 1003708800000 | 3814.16 |
| 1003795200000 | 3927.78 |
| 1003881600000 | 3969.89 |
| 1003968000000 | 3876 |
| 1004054400000 | 3946.36 |
| 1004313600000 | 3855.76 |
| 1004400000000 | 3738.73 |
| 1004486400000 | 3780.99 |
| 1004572800000 | 3816.72 |
| 1004659200000 | 3798.84 |
| 1004918400000 | 3896.43 |
| 1005004800000 | 3873.86 |
| 1005091200000 | 3916.82 |
| 1005177600000 | 4007.28 |
| 1005264000000 | 3943.1 |
| 1005523200000 | 3844.33 |
| 1005609600000 | 3987.83 |
| 1005696000000 | 3987.28 |
| 1005782400000 | 4000.63 |
| 1005868800000 | 4070.33 |
| 1006128000000 | 4141.5 |
| 1006214400000 | 4096.85 |
| 1006300800000 | 4058.71 |
| 1006387200000 | 4117.39 |
| 1006473600000 | 4121.45 |
| 1006732800000 | 4101.4 |
| 1006819200000 | 4028.98 |
| 1006905600000 | 3966.43 |
| 1006992000000 | 3970.5 |
| 1007078400000 | 4031.33 |
| 1007337600000 | 4010.33 |
| 1007424000000 | 4060.18 |
| 1007510400000 | 4203.25 |
| 1007596800000 | 4201.83 |
| 1007683200000 | 4142.45 |
| 1007942400000 | 4044.82 |
| 1008028800000 | 4069.66 |
| 1008115200000 | 4014.26 |
| 1008201600000 | 3928.67 |
| 1008288000000 | 3896.43 |
| 1008547200000 | 4023.84 |
| 1008633600000 | 3998.16 |
| 1008720000000 | 3971.74 |
| 1008806400000 | 3936.94 |
| 1008892800000 | 3999.53 |
| 1009152000000 | 3958.58 |
| 1009411200000 | 4046.08 |
| 1009497600000 | 4067.11 |
| 1009929600000 | 4121.67 |
| 1010016000000 | 4202.39 |
| 1010102400000 | 4162.67 |
| 1010361600000 | 4089.77 |
| 1010448000000 | 4039.02 |
| 1010534400000 | 4034.61 |
| 1010620800000 | 3979.23 |
| 1010707200000 | 4006.31 |
| 1010966400000 | 3888.79 |
| 1011052800000 | 3940.59 |
| 1011139200000 | 3857.68 |
| 1011225600000 | 3927.25 |
| 1011312000000 | 3933.38 |
| 1011571200000 | 3890.85 |
| 1011657600000 | 3922.92 |
| 1011744000000 | 3974.76 |
| 1011830400000 | 4023.33 |
| 1011916800000 | 3986.44 |
| 1012176000000 | 4016.13 |
| 1012262400000 | 3953.3 |
| 1012348800000 | 3889.39 |
| 1012435200000 | 3927.56 |
| 1012521600000 | 3940.53 |
| 1012780800000 | 3888.85 |
| 1012867200000 | 3803.44 |
| 1012953600000 | 3762.47 |
| 1013040000000 | 3808.11 |
| 1013126400000 | 3793.39 |
| 1013385600000 | 3857.23 |
| 1013472000000 | 3813.14 |
| 1013558400000 | 3823.5 |
| 1013644800000 | 3870.28 |
| 1013731200000 | 3807.19 |
| 1013990400000 | 3785.21 |
| 1014076800000 | 3705.61 |
| 1014163200000 | 3682.2 |
| 1014249600000 | 3736.81 |
| 1014336000000 | 3696.26 |
| 1014595200000 | 3744.96 |
| 1014681600000 | 3767.16 |
| 1014768000000 | 3848.03 |
| 1014854400000 | 3894.45 |
| 1014940800000 | 3908.57 |
| 1015200000000 | 4026.81 |
| 1015286400000 | 4010.75 |
| 1015372800000 | 4051.63 |
| 1015459200000 | 4089.11 |
| 1015545600000 | 4100.84 |
| 1015804800000 | 4078.29 |
| 1015891200000 | 4048.8 |
| 1015977600000 | 4031.75 |
| 1016064000000 | 4048.89 |
| 1016150400000 | 4090.96 |
| 1016409600000 | 4106.35 |
| 1016496000000 | 4133.75 |
| 1016582400000 | 4084.68 |
| 1016668800000 | 4044.15 |
| 1016755200000 | 4055.97 |
| 1017014400000 | 4011.84 |
| 1017100800000 | 4030.59 |
| 1017187200000 | 4028.4 |
| 1017273600000 | 4074.67 |
| 1017705600000 | 4025.7 |
| 1017792000000 | 4038.75 |
| 1017878400000 | 3983.14 |
| 1017964800000 | 3960.29 |
| 1018224000000 | 3869.65 |
| 1018310400000 | 3897.23 |
| 1018396800000 | 3939.95 |
| 1018483200000 | 3881.84 |
| 1018569600000 | 3889.92 |
| 1018828800000 | 3932.93 |
| 1018915200000 | 4038.68 |
| 1019001600000 | 4055.83 |
| 1019088000000 | 4010.55 |
| 1019174400000 | 4009.58 |
| 1019433600000 | 3957.31 |
| 1019520000000 | 3954.38 |
| 1019606400000 | 3930.83 |
| 1019692800000 | 3888.96 |
| 1019779200000 | 3875.74 |
| 1020038400000 | 3857.78 |
| 1020124800000 | 3895.46 |
| 1020297600000 | 3855.2 |
| 1020384000000 | 3834.62 |
| 1020643200000 | 3831.61 |
| 1020729600000 | 3796.47 |
| 1020816000000 | 3890.62 |
| 1020902400000 | 3877.69 |
| 1020988800000 | 3821.39 |
| 1021248000000 | 3869.46 |
| 1021334400000 | 3933.31 |
| 1021420800000 | 3958.29 |
| 1021507200000 | 3949.07 |
| 1021593600000 | 3968.33 |
| 1021852800000 | 3938.86 |
| 1021939200000 | 3926.42 |
| 1022025600000 | 3894.73 |
| 1022112000000 | 3899.54 |
| 1022198400000 | 3904.14 |
| 1022457600000 | 3918.53 |
| 1022544000000 | 3911.53 |
| 1022630400000 | 3923.77 |
| 1022716800000 | 3850.2 |
| 1022803200000 | 3884.44 |
| 1023062400000 | 3855.07 |
| 1023148800000 | 3735.59 |
| 1023235200000 | 3740.72 |
| 1023321600000 | 3772.57 |
| 1023408000000 | 3692.08 |
| 1023667200000 | 3682.47 |
| 1023753600000 | 3732.72 |
| 1023840000000 | 3633.17 |
| 1023926400000 | 3586.1 |
| 1024012800000 | 3485.73 |
| 1024272000000 | 3623.36 |
| 1024358400000 | 3615.13 |
| 1024444800000 | 3559.28 |
| 1024531200000 | 3495.33 |
| 1024617600000 | 3488.15 |
| 1024876800000 | 3388.14 |
| 1024963200000 | 3464.11 |
| 1025049600000 | 3406.95 |
| 1025136000000 | 3454.25 |
| 1025222400000 | 3614.59 |
| 1025481600000 | 3602.1 |
| 1025568000000 | 3440.91 |
| 1025654400000 | 3352.78 |
| 1025740800000 | 3449.91 |
| 1025827200000 | 3608.59 |
| 1026086400000 | 3615.65 |
| 1026172800000 | 3560.94 |
| 1026259200000 | 3395 |
| 1026345600000 | 3281.2 |
| 1026432000000 | 3280.58 |
| 1026691200000 | 3102.96 |
| 1026777600000 | 3109.81 |
| 1026864000000 | 3230.92 |
| 1026950400000 | 3261.32 |
| 1027036800000 | 3089.38 |
| 1027296000000 | 2899.86 |
| 1027382400000 | 2780.17 |
| 1027468800000 | 2743.37 |
| 1027555200000 | 2846.02 |
| 1027641600000 | 2853.88 |
| 1027900800000 | 3045.24 |
| 1027987200000 | 3012.63 |
| 1028073600000 | 3003.86 |
| 1028160000000 | 2879.69 |
| 1028246400000 | 2852.31 |
| 1028505600000 | 2749.51 |
| 1028592000000 | 2899.15 |
| 1028678400000 | 2895.42 |
| 1028764800000 | 3045.78 |
| 1028851200000 | 3130.86 |
| 1029110400000 | 3045.6 |
| 1029196800000 | 3074.39 |
| 1029283200000 | 2955.26 |
| 1029369600000 | 3052.33 |
| 1029456000000 | 3100.65 |
| 1029715200000 | 3221.65 |
| 1029801600000 | 3163.8 |
| 1029888000000 | 3205.32 |
| 1029974400000 | 3271.74 |
| 1030060800000 | 3220.72 |
| 1030320000000 | 3159.26 |
| 1030406400000 | 3274.08 |
| 1030492800000 | 3113.2 |
| 1030579200000 | 3025.67 |
| 1030665600000 | 3067.77 |
| 1030924800000 | 2993.33 |
| 1031011200000 | 2856.52 |
| 1031097600000 | 2874.95 |
| 1031184000000 | 2840.03 |
| 1031270400000 | 2952.45 |
| 1031529600000 | 2885.4 |
| 1031616000000 | 2956.82 |
| 1031702400000 | 3053.54 |
| 1031788800000 | 2905.38 |
| 1031875200000 | 2833.79 |
| 1032134400000 | 2828.36 |
| 1032220800000 | 2812.2 |
| 1032307200000 | 2684.78 |
| 1032393600000 | 2629.7 |
| 1032480000000 | 2608.88 |
| 1032739200000 | 2498.21 |
| 1032825600000 | 2460.8 |
| 1032912000000 | 2507.46 |
| 1032998400000 | 2655.45 |
| 1033084800000 | 2630.04 |
| 1033344000000 | 2474.42 |
| 1033430400000 | 2539.53 |
| 1033516800000 | 2652.29 |
| 1033603200000 | 2590.64 |
| 1033689600000 | 2489.9 |
| 1033948800000 | 2472.13 |
| 1034035200000 | 2437.19 |
| 1034121600000 | 2432.09 |
| 1034208000000 | 2517.69 |
| 1034294400000 | 2653.93 |
| 1034553600000 | 2624.84 |
| 1034640000000 | 2805.49 |
| 1034726400000 | 2762.42 |
| 1034812800000 | 2839.63 |
| 1034899200000 | 2834.89 |
| 1035158400000 | 2871.94 |
| 1035244800000 | 2829.85 |
| 1035331200000 | 2702.27 |
| 1035417600000 | 2777.62 |
| 1035504000000 | 2758.49 |
| 1035763200000 | 2834.79 |
| 1035849600000 | 2690.97 |
| 1035936000000 | 2785.74 |
| 1036022400000 | 2849.46 |
| 1036108800000 | 2831.36 |
| 1036368000000 | 2967.45 |
| 1036454400000 | 2991.68 |
| 1036540800000 | 2947.74 |
| 1036627200000 | 2834.61 |
| 1036713600000 | 2791.18 |
| 1036972800000 | 2769.17 |
| 1037059200000 | 2790.74 |
| 1037145600000 | 2767.21 |
| 1037232000000 | 2868.39 |
| 1037318400000 | 2889.02 |
| 1037577600000 | 2933.4 |
| 1037664000000 | 2902.64 |
| 1037750400000 | 2897.07 |
| 1037836800000 | 2995.02 |
| 1037923200000 | 2990.12 |
| 1038182400000 | 2987.29 |
| 1038268800000 | 2915.15 |
| 1038355200000 | 3041.27 |
| 1038441600000 | 3057.4 |
| 1038528000000 | 3035.82 |
| 1038787200000 | 3042.02 |
| 1038873600000 | 2941.11 |
| 1038960000000 | 2930.84 |
| 1039046400000 | 2877.34 |
| 1039132800000 | 2896.47 |
| 1039392000000 | 2809.4 |
| 1039478400000 | 2854.86 |
| 1039564800000 | 2877.8 |
| 1039651200000 | 2844.28 |
| 1039737600000 | 2791.65 |
| 1039996800000 | 2896.09 |
| 1040083200000 | 2868.89 |
| 1040169600000 | 2785.56 |
| 1040256000000 | 2754.95 |
| 1040342400000 | 2793.27 |
| 1040601600000 | 2832.67 |
| 1040947200000 | 2748.31 |
| 1041206400000 | 2781.09 |
| 1041465600000 | 2928.88 |
| 1041552000000 | 2908.96 |
| 1041811200000 | 2944.3 |
| 1041897600000 | 2908.53 |
| 1041984000000 | 2846.5 |
| 1042070400000 | 2908.46 |
| 1042156800000 | 2916.72 |
| 1042416000000 | 2937.52 |
| 1042502400000 | 2953.89 |
| 1042588800000 | 2927.12 |
| 1042675200000 | 2915.21 |
| 1042761600000 | 2817.58 |
| 1043020800000 | 2793.32 |
| 1043107200000 | 2762.59 |
| 1043193600000 | 2704.44 |
| 1043280000000 | 2691.52 |
| 1043366400000 | 2652.81 |
| 1043625600000 | 2557.8 |
| 1043712000000 | 2555.74 |
| 1043798400000 | 2585.43 |
| 1043884800000 | 2616.45 |
| 1043971200000 | 2628.92 |
| 1044230400000 | 2663.36 |
| 1044316800000 | 2581.43 |
| 1044403200000 | 2623.4 |
| 1044489600000 | 2567.81 |
| 1044576000000 | 2533.67 |
| 1044835200000 | 2517.11 |
| 1044921600000 | 2598.03 |
| 1045008000000 | 2541.44 |
| 1045094400000 | 2540.18 |
| 1045180800000 | 2637.1 |
| 1045440000000 | 2691.87 |
| 1045526400000 | 2742.4 |
| 1045612800000 | 2663.36 |
| 1045699200000 | 2642.49 |
| 1045785600000 | 2685 |
| 1046044800000 | 2628.01 |
| 1046131200000 | 2549.83 |
| 1046217600000 | 2514.19 |
| 1046304000000 | 2565.7 |
| 1046390400000 | 2623.41 |
| 1046649600000 | 2632.93 |
| 1046736000000 | 2584.83 |
| 1046822400000 | 2555.69 |
| 1046908800000 | 2507.37 |
| 1046995200000 | 2455.08 |
| 1047254400000 | 2397.63 |
| 1047340800000 | 2384.87 |
| 1047427200000 | 2264.87 |
| 1047513600000 | 2395.82 |
| 1047600000000 | 2527.03 |
| 1047859200000 | 2620.42 |
| 1047945600000 | 2622.53 |
| 1048032000000 | 2653.48 |
| 1048118400000 | 2620.03 |
| 1048204800000 | 2715.95 |
| 1048464000000 | 2573.99 |
| 1048550400000 | 2661.8 |
| 1048636800000 | 2639.95 |
| 1048723200000 | 2605.51 |
| 1048809600000 | 2622.22 |
| 1049068800000 | 2521.53 |
| 1049155200000 | 2568.01 |
| 1049241600000 | 2663.78 |
| 1049328000000 | 2676.57 |
| 1049414400000 | 2732.63 |
| 1049673600000 | 2845.98 |
| 1049760000000 | 2817.51 |
| 1049846400000 | 2811.7 |
| 1049932800000 | 2746.16 |
| 1050019200000 | 2761.81 |
| 1050278400000 | 2796.81 |
| 1050364800000 | 2857.5 |
| 1050451200000 | 2836.43 |
| 1050537600000 | 2883.79 |
| 1050969600000 | 2927 |
| 1051056000000 | 2941.77 |
| 1051142400000 | 2877.17 |
| 1051228800000 | 2834.15 |
| 1051488000000 | 2920.73 |
| 1051574400000 | 2899.08 |
| 1051660800000 | 2925.21 |
| 1051747200000 | 2928.98 |
| 1051833600000 | 2934.26 |
| 1052092800000 | 2981.62 |
| 1052179200000 | 3031.97 |
| 1052265600000 | 3039.5 |
| 1052352000000 | 2958.68 |
| 1052438400000 | 3000.18 |
| 1052697600000 | 3004.82 |
| 1052784000000 | 2995.07 |
| 1052870400000 | 2963.03 |
| 1052956800000 | 2992.55 |
| 1053043200000 | 3023.96 |
| 1053302400000 | 2911.41 |
| 1053388800000 | 2906.63 |
| 1053475200000 | 2878.25 |
| 1053561600000 | 2936.06 |
| 1053648000000 | 2933.2 |
| 1053907200000 | 2946.55 |
| 1053993600000 | 2965.25 |
| 1054080000000 | 3011.63 |
| 1054166400000 | 3008.89 |
| 1054252800000 | 3037.1 |
| 1054512000000 | 3101.22 |
| 1054598400000 | 3089.75 |
| 1054684800000 | 3111.94 |
| 1054771200000 | 3077.43 |
| 1054857600000 | 3094.17 |
| 1055116800000 | 3096.23 |
| 1055203200000 | 3102.43 |
| 1055289600000 | 3141.64 |
| 1055376000000 | 3170.62 |
| 1055462400000 | 3140.63 |
| 1055721600000 | 3197.52 |
| 1055808000000 | 3188.67 |
| 1055894400000 | 3204.25 |
| 1055980800000 | 3160.66 |
| 1056067200000 | 3191.19 |
| 1056326400000 | 3090.09 |
| 1056412800000 | 3085.98 |
| 1056499200000 | 3089.83 |
| 1056585600000 | 3076.67 |
| 1056672000000 | 3095.12 |
| 1056931200000 | 3069.01 |
| 1057017600000 | 3010.84 |
| 1057104000000 | 3052.86 |
| 1057190400000 | 3043.93 |
| 1057276800000 | 3026.13 |
| 1057536000000 | 3117.13 |
| 1057622400000 | 3140.8 |
| 1057708800000 | 3135.22 |
| 1057795200000 | 3103.43 |
| 1057881600000 | 3132.45 |
| 1058140800000 | 3188.28 |
| 1058227200000 | 3204.24 |
| 1058313600000 | 3191.61 |
| 1058400000000 | 3143.2 |
| 1058486400000 | 3176.08 |
| 1058745600000 | 3130.64 |
| 1058832000000 | 3154.73 |
| 1058918400000 | 3156.13 |
| 1059004800000 | 3222.99 |
| 1059091200000 | 3172.57 |
| 1059350400000 | 3210.8 |
| 1059436800000 | 3192.84 |
| 1059523200000 | 3194.62 |
| 1059609600000 | 3222.38 |
| 1059696000000 | 3169.87 |
| 1059955200000 | 3159.68 |
| 1060041600000 | 3199.96 |
| 1060128000000 | 3142.27 |
| 1060214400000 | 3137.9 |
| 1060300800000 | 3163.27 |
| 1060560000000 | 3202.17 |
| 1060646400000 | 3217.28 |
| 1060732800000 | 3207.13 |
| 1060819200000 | 3272.63 |
| 1060905600000 | 3289.77 |
| 1061164800000 | 3302.46 |
| 1061251200000 | 3300.39 |
| 1061337600000 | 3273.14 |
| 1061424000000 | 3274.07 |
| 1061510400000 | 3273.72 |
| 1061769600000 | 3247.58 |
| 1061856000000 | 3213.88 |
| 1061942400000 | 3244.27 |
| 1062028800000 | 3255.56 |
| 1062115200000 | 3245.45 |
| 1062374400000 | 3321.28 |
| 1062460800000 | 3287.07 |
| 1062547200000 | 3331.64 |
| 1062633600000 | 3326.97 |
| 1062720000000 | 3326.62 |
| 1062979200000 | 3372.33 |
| 1063065600000 | 3352.49 |
| 1063152000000 | 3307.77 |
| 1063238400000 | 3299.43 |
| 1063324800000 | 3280.59 |
| 1063584000000 | 3295.97 |
| 1063670400000 | 3329.47 |
| 1063756800000 | 3315.12 |
| 1063843200000 | 3323.69 |
| 1063929600000 | 3286.88 |
| 1064188800000 | 3202.63 |
| 1064275200000 | 3165.98 |
| 1064361600000 | 3137.22 |
| 1064448000000 | 3124.92 |
| 1064534400000 | 3094.81 |
| 1064793600000 | 3100.79 |
| 1064880000000 | 3071.3 |
| 1064966400000 | 3133.6 |
| 1065052800000 | 3116.3 |
| 1065139200000 | 3209.57 |
| 1065398400000 | 3185.76 |
| 1065484800000 | 3196.54 |
| 1065571200000 | 3218.81 |
| 1065657600000 | 3266.76 |
| 1065744000000 | 3262.91 |
| 1066003200000 | 3286.93 |
| 1066089600000 | 3276.53 |
| 1066176000000 | 3283.38 |
| 1066262400000 | 3256.4 |
| 1066348800000 | 3247.98 |
| 1066608000000 | 3249.94 |
| 1066694400000 | 3265.46 |
| 1066780800000 | 3204.92 |
| 1066867200000 | 3172.31 |
| 1066953600000 | 3164.01 |
| 1067212800000 | 3190.91 |
| 1067299200000 | 3209.48 |
| 1067385600000 | 3215.48 |
| 1067472000000 | 3234.27 |
| 1067558400000 | 3228.81 |
| 1067817600000 | 3288.31 |
| 1067904000000 | 3296.37 |
| 1067990400000 | 3261.61 |
| 1068076800000 | 3290.51 |
| 1068163200000 | 3344.58 |
| 1068422400000 | 3316.59 |
| 1068508800000 | 3316.48 |
| 1068595200000 | 3338.72 |
| 1068681600000 | 3351.44 |
| 1068768000000 | 3396.53 |
| 1069027200000 | 3302.36 |
| 1069113600000 | 3311.15 |
| 1069200000000 | 3307.36 |
| 1069286400000 | 3289.15 |
| 1069372800000 | 3303.94 |
| 1069632000000 | 3346.65 |
| 1069718400000 | 3340.23 |
| 1069804800000 | 3346.1 |
| 1069891200000 | 3349.58 |
| 1069977600000 | 3356.68 |
| 1070236800000 | 3402.23 |
| 1070323200000 | 3413 |
| 1070409600000 | 3456 |
| 1070496000000 | 3458.36 |
| 1070582400000 | 3441.63 |
| 1070841600000 | 3422.85 |
| 1070928000000 | 3428.7 |
| 1071014400000 | 3414.18 |
| 1071100800000 | 3426.52 |
| 1071187200000 | 3452.71 |
| 1071446400000 | 3477.57 |
| 1071532800000 | 3480.16 |
| 1071619200000 | 3464 |
| 1071705600000 | 3480.25 |
| 1071792000000 | 3496.48 |
| 1072051200000 | 3503.28 |
| 1072137600000 | 3503.96 |
| 1072224000000 | 3503.23 |
| 1072656000000 | 3541.39 |
| 1072742400000 | 3543.7 |
| 1072828800000 | 3561.37 |
| 1073001600000 | 3605.41 |
| 1073260800000 | 3607.65 |
| 1073347200000 | 3595.61 |
| 1073433600000 | 3552.9 |
| 1073520000000 | 3594.45 |
| 1073606400000 | 3566.97 |
| 1073865600000 | 3540.66 |
| 1073952000000 | 3548.33 |
| 1074038400000 | 3575.87 |
| 1074124800000 | 3599.75 |
| 1074211200000 | 3612.47 |
| 1074470400000 | 3657.52 |
| 1074556800000 | 3623.55 |
| 1074643200000 | 3628.74 |
| 1074729600000 | 3651.97 |
| 1074816000000 | 3668.22 |
| 1075075200000 | 3636.34 |
| 1075161600000 | 3660.88 |
| 1075248000000 | 3651.04 |
| 1075334400000 | 3576.74 |
| 1075420800000 | 3551.58 |
| 1075680000000 | 3578.43 |
| 1075766400000 | 3559.2 |
| 1075852800000 | 3538.92 |
| 1075939200000 | 3539.33 |
| 1076025600000 | 3574.83 |
| 1076284800000 | 3592.74 |
| 1076371200000 | 3595.69 |
| 1076457600000 | 3596.87 |
| 1076544000000 | 3599.68 |
| 1076630400000 | 3553.09 |
| 1076889600000 | 3568.85 |
| 1076976000000 | 3578.95 |
| 1077062400000 | 3576.9 |
| 1077148800000 | 3607.38 |
| 1077235200000 | 3579.94 |
| 1077494400000 | 3585.08 |
| 1077580800000 | 3529.29 |
| 1077667200000 | 3508.77 |
| 1077753600000 | 3531.81 |
| 1077840000000 | 3551.31 |
| 1078099200000 | 3562.66 |
| 1078185600000 | 3594.47 |
| 1078272000000 | 3569.22 |
| 1078358400000 | 3619.11 |
| 1078444800000 | 3629.99 |
| 1078704000000 | 3633.78 |
| 1078790400000 | 3617.17 |
| 1078876800000 | 3635.19 |
| 1078963200000 | 3537.91 |
| 1079049600000 | 3532.99 |
| 1079308800000 | 3441.19 |
| 1079395200000 | 3451.54 |
| 1079481600000 | 3483.86 |
| 1079568000000 | 3418.22 |
| 1079654400000 | 3414.14 |
| 1079913600000 | 3330.78 |
| 1080000000000 | 3312.57 |
| 1080086400000 | 3296.88 |
| 1080172800000 | 3390.14 |
| 1080259200000 | 3388.46 |
| 1080518400000 | 3430.32 |
| 1080604800000 | 3416.19 |
| 1080691200000 | 3420.39 |
| 1080777600000 | 3444.9 |
| 1080864000000 | 3512.61 |
| 1081123200000 | 3528.32 |
| 1081209600000 | 3460.33 |
| 1081296000000 | 3457.72 |
| 1081382400000 | 3463.18 |
| 1081814400000 | 3484.53 |
| 1081900800000 | 3502.09 |
| 1081987200000 | 3512.65 |
| 1082073600000 | 3514.71 |
| 1082332800000 | 3492.91 |
| 1082419200000 | 3514.69 |
| 1082505600000 | 3513.75 |
| 1082592000000 | 3548.45 |
| 1082678400000 | 3559.71 |
| 1082937600000 | 3523.85 |
| 1083024000000 | 3530.04 |
| 1083110400000 | 3482.86 |
| 1083196800000 | 3474.6 |
| 1083283200000 | 3473.29 |
| 1083542400000 | 3489.7 |
| 1083628800000 | 3481.56 |
| 1083715200000 | 3533.28 |
| 1083801600000 | 3438.13 |
| 1083888000000 | 3395 |
| 1084147200000 | 3309.2 |
| 1084233600000 | 3379.17 |
| 1084320000000 | 3317.89 |
| 1084406400000 | 3364.02 |
| 1084492800000 | 3357.27 |
| 1084752000000 | 3338.91 |
| 1084838400000 | 3346.2 |
| 1084924800000 | 3410.18 |
| 1085011200000 | 3375.2 |
| 1085097600000 | 3350.9 |
| 1085356800000 | 3368.58 |
| 1085443200000 | 3351.37 |
| 1085529600000 | 3378.8 |
| 1085616000000 | 3415.93 |
| 1085702400000 | 3388.21 |
| 1085961600000 | 3404.04 |
| 1086048000000 | 3355.48 |
| 1086134400000 | 3379.38 |
| 1086220800000 | 3383.87 |
| 1086307200000 | 3430.37 |
| 1086566400000 | 3491.84 |
| 1086652800000 | 3480.8 |
| 1086739200000 | 3429.94 |
| 1086825600000 | 3441.24 |
| 1086912000000 | 3440.18 |
| 1087171200000 | 3414.52 |
| 1087257600000 | 3443.08 |
| 1087344000000 | 3435.12 |
| 1087430400000 | 3431.47 |
| 1087516800000 | 3465.71 |
| 1087776000000 | 3470.5 |
| 1087862400000 | 3446.09 |
| 1087948800000 | 3461.52 |
| 1088035200000 | 3519.97 |
| 1088121600000 | 3503.25 |
| 1088380800000 | 3530.37 |
| 1088467200000 | 3535.39 |
| 1088553600000 | 3516.92 |
| 1088640000000 | 3507.52 |
| 1088726400000 | 3496.13 |
| 1088985600000 | 3488.97 |
| 1089072000000 | 3441.96 |
| 1089158400000 | 3439.17 |
| 1089244800000 | 3458.96 |
| 1089331200000 | 3462.57 |
| 1089590400000 | 3429.26 |
| 1089676800000 | 3423.29 |
| 1089763200000 | 3432.13 |
| 1089849600000 | 3383.88 |
| 1089936000000 | 3364.47 |
| 1090195200000 | 3342.89 |
| 1090281600000 | 3374.82 |
| 1090368000000 | 3391.77 |
| 1090454400000 | 3323.01 |
| 1090540800000 | 3298.12 |
| 1090800000000 | 3253.67 |
| 1090886400000 | 3296.71 |
| 1090972800000 | 3286.92 |
| 1091059200000 | 3370.61 |
| 1091145600000 | 3364.15 |
| 1091404800000 | 3319.7 |
| 1091491200000 | 3354.88 |
| 1091577600000 | 3316.03 |
| 1091664000000 | 3323.69 |
| 1091750400000 | 3255.51 |
| 1092009600000 | 3236.46 |
| 1092096000000 | 3280.44 |
| 1092182400000 | 3240.43 |
| 1092268800000 | 3250.57 |
| 1092355200000 | 3235.47 |
| 1092614400000 | 3268.21 |
| 1092700800000 | 3301.79 |
| 1092787200000 | 3314.78 |
| 1092873600000 | 3319 |
| 1092960000000 | 3323.52 |
| 1093219200000 | 3349.45 |
| 1093305600000 | 3358.1 |
| 1093392000000 | 3351.37 |
| 1093478400000 | 3388.34 |
| 1093564800000 | 3393.92 |
| 1093824000000 | 3386.8 |
| 1093910400000 | 3375.31 |
| 1093996800000 | 3416.55 |
| 1094083200000 | 3445.09 |
| 1094169600000 | 3478.19 |
| 1094428800000 | 3489.06 |
| 1094515200000 | 3507.96 |
| 1094601600000 | 3493.92 |
| 1094688000000 | 3484.79 |
| 1094774400000 | 3507.93 |
| 1095033600000 | 3546.91 |
| 1095120000000 | 3537.27 |
| 1095206400000 | 3535.43 |
| 1095292800000 | 3509.95 |
| 1095379200000 | 3544.07 |
| 1095638400000 | 3537.99 |
| 1095724800000 | 3569.09 |
| 1095811200000 | 3524.8 |
| 1095897600000 | 3497.19 |
| 1095984000000 | 3487.97 |
| 1096243200000 | 3470.2 |
| 1096329600000 | 3475.51 |
| 1096416000000 | 3515.25 |
| 1096502400000 | 3500.64 |
| 1096588800000 | 3609.32 |
| 1096848000000 | 3631.72 |
| 1096934400000 | 3656.7 |
| 1097020800000 | 3662.68 |
| 1097107200000 | 3655.62 |
| 1097193600000 | 3646.11 |
| 1097452800000 | 3630.46 |
| 1097539200000 | 3592.92 |
| 1097625600000 | 3585 |
| 1097712000000 | 3584.68 |
| 1097798400000 | 3587.48 |
| 1098057600000 | 3601.53 |
| 1098144000000 | 3635.51 |
| 1098230400000 | 3601.84 |
| 1098316800000 | 3597.18 |
| 1098403200000 | 3608.85 |
| 1098662400000 | 3554.41 |
| 1098748800000 | 3563.48 |
| 1098835200000 | 3625.62 |
| 1098921600000 | 3670.31 |
| 1099008000000 | 3653.02 |
| 1099267200000 | 3687.04 |
| 1099353600000 | 3693.21 |
| 1099440000000 | 3709.18 |
| 1099526400000 | 3742.48 |
| 1099612800000 | 3758.97 |
| 1099872000000 | 3747.88 |
| 1099958400000 | 3729.99 |
| 1100044800000 | 3762.36 |
| 1100131200000 | 3804.95 |
| 1100217600000 | 3804.39 |
| 1100476800000 | 3796.04 |
| 1100563200000 | 3774.18 |
| 1100649600000 | 3838.23 |
| 1100736000000 | 3831.35 |
| 1100822400000 | 3805.63 |
| 1101081600000 | 3784.63 |
| 1101168000000 | 3767.08 |
| 1101254400000 | 3770.92 |
| 1101340800000 | 3813.25 |
| 1101427200000 | 3802.34 |
| 1101686400000 | 3798.88 |
| 1101772800000 | 3746.08 |
| 1101859200000 | 3766.19 |
| 1101945600000 | 3781.6 |
| 1102032000000 | 3764.22 |
| 1102291200000 | 3764.32 |
| 1102377600000 | 3780.45 |
| 1102464000000 | 3756.05 |
| 1102550400000 | 3742.95 |
| 1102636800000 | 3758.72 |
| 1102896000000 | 3798.07 |
| 1102982400000 | 3796.07 |
| 1103068800000 | 3778.98 |
| 1103155200000 | 3770.92 |
| 1103241600000 | 3709.63 |
| 1103500800000 | 3745.72 |
| 1103587200000 | 3786.65 |
| 1103673600000 | 3851.53 |
| 1103760000000 | 3889.55 |
| 1103846400000 | 3885.43 |
| 1104105600000 | 3885.33 |
| 1104192000000 | 3903.64 |
| 1104278400000 | 3923.47 |
| 1104364800000 | 3922.31 |
| 1104451200000 | 3914 |
| 1104710400000 | 3936.72 |
| 1104796800000 | 3929.53 |
| 1104883200000 | 3884.08 |
| 1104969600000 | 3904.75 |
| 1105056000000 | 3900.83 |
| 1105315200000 | 3897.87 |
| 1105401600000 | 3873.71 |
| 1105488000000 | 3846.53 |
| 1105574400000 | 3864.1 |
| 1105660800000 | 3873.4 |
| 1105920000000 | 3908.46 |
| 1106006400000 | 3874.02 |
| 1106092800000 | 3853.79 |
| 1106179200000 | 3813.61 |
| 1106265600000 | 3833.71 |
| 1106524800000 | 3829.46 |
| 1106611200000 | 3853.78 |
| 1106697600000 | 3850.38 |
| 1106784000000 | 3849.06 |
| 1106870400000 | 3830.11 |
| 1107129600000 | 3868.98 |
| 1107216000000 | 3906.07 |
| 1107302400000 | 3921.3 |
| 1107388800000 | 3892.8 |
| 1107475200000 | 3915.5 |
| 1107734400000 | 3942.36 |
| 1107820800000 | 3948.58 |
| 1107907200000 | 3936.25 |
| 1107993600000 | 3939.5 |
| 1108080000000 | 3993.42 |
| 1108339200000 | 3969.34 |
| 1108425600000 | 3984.36 |
| 1108512000000 | 3983.09 |
| 1108598400000 | 3980.65 |
| 1108684800000 | 3978.95 |
| 1108944000000 | 3964.63 |
| 1109030400000 | 3967.69 |
| 1109116800000 | 3936.81 |
| 1109203200000 | 3932.55 |
| 1109289600000 | 3961.15 |
| 1109548800000 | 3958.9 |
| 1109635200000 | 3970.48 |
| 1109721600000 | 3975.12 |
| 1109808000000 | 3976.7 |
| 1109894400000 | 4012.98 |
| 1110153600000 | 4031.37 |
| 1110240000000 | 4020.17 |
| 1110326400000 | 4025.14 |
| 1110412800000 | 3998.17 |
| 1110499200000 | 4014.99 |
| 1110758400000 | 4020.35 |
| 1110844800000 | 4024.5 |
| 1110931200000 | 3965.98 |
| 1111017600000 | 3970.89 |
| 1111104000000 | 3977.94 |
| 1111363200000 | 3967.01 |
| 1111449600000 | 3983.06 |
| 1111536000000 | 3960.76 |
| 1111622400000 | 3985.49 |
| 1112054400000 | 3972.02 |
| 1112140800000 | 3951.05 |
| 1112227200000 | 3946.93 |
| 1112313600000 | 3945.95 |
| 1112572800000 | 3914.97 |
| 1112659200000 | 3937.4 |
| 1112745600000 | 3956.2 |
| 1112832000000 | 3993.85 |
| 1112918400000 | 3981.75 |
| 1113177600000 | 3974.07 |
| 1113264000000 | 3940.33 |
| 1113350400000 | 3950.81 |
| 1113436800000 | 3939.21 |
| 1113523200000 | 3873.91 |
| 1113782400000 | 3794.21 |
| 1113868800000 | 3788.99 |
| 1113955200000 | 3780.06 |
| 1114041600000 | 3808.33 |
| 1114128000000 | 3829.27 |
| 1114387200000 | 3821.3 |
| 1114473600000 | 3826.24 |
| 1114560000000 | 3772 |
| 1114646400000 | 3744.57 |
| 1114732800000 | 3745.93 |
| 1114992000000 | 3786.25 |
| 1115078400000 | 3822.94 |
| 1115164800000 | 3845.69 |
| 1115251200000 | 3866.67 |
| 1115337600000 | 3881.93 |
| 1115596800000 | 3880.53 |
| 1115683200000 | 3863.54 |
| 1115769600000 | 3847.85 |
| 1115856000000 | 3869.4 |
| 1115942400000 | 3871 |
| 1116201600000 | 3899.55 |
| 1116288000000 | 3889.32 |
| 1116374400000 | 3970.15 |
| 1116460800000 | 3982.98 |
| 1116547200000 | 3982.1 |
| 1116806400000 | 4014.58 |
| 1116892800000 | 4013.64 |
| 1116979200000 | 4003.99 |
| 1117065600000 | 4035.4 |
| 1117152000000 | 4038.77 |
| 1117411200000 | 4037.23 |
| 1117497600000 | 3973.54 |
| 1117584000000 | 4025.32 |
| 1117670400000 | 4035.53 |
| 1117756800000 | 4013.41 |
| 1118016000000 | 3990.74 |
| 1118102400000 | 4011.39 |
| 1118188800000 | 3999.28 |
| 1118275200000 | 3995.57 |
| 1118361600000 | 4010.94 |
| 1118620800000 | 4029.82 |
| 1118707200000 | 4023.42 |
| 1118793600000 | 3998.23 |
| 1118880000000 | 4005.42 |
| 1118966400000 | 4068.15 |
| 1119225600000 | 4021.64 |
| 1119312000000 | 4038.1 |
| 1119398400000 | 4049.13 |
| 1119484800000 | 4040.91 |
| 1119571200000 | 4009.8 |
| 1119830400000 | 3988.03 |
| 1119916800000 | 4018.33 |
| 1120003200000 | 4063.68 |
| 1120089600000 | 4107.94 |
| 1120176000000 | 4145.75 |
| 1120435200000 | 4157.25 |
| 1120521600000 | 4164.67 |
| 1120608000000 | 4184.48 |
| 1120694400000 | 4161.93 |
| 1120780800000 | 4239.38 |
| 1121040000000 | 4269.83 |
| 1121126400000 | 4259.36 |
| 1121212800000 | 4298.58 |
| 1121299200000 | 4309.4 |
| 1121385600000 | 4306.67 |
| 1121644800000 | 4317.87 |
| 1121731200000 | 4375.61 |
| 1121817600000 | 4390.61 |
| 1121904000000 | 4381.88 |
| 1121990400000 | 4376.68 |
| 1122249600000 | 4365.18 |
| 1122336000000 | 4361.62 |
| 1122422400000 | 4375.8 |
| 1122508800000 | 4397.5 |
| 1122595200000 | 4390.46 |
| 1122854400000 | 4381.86 |
| 1122940800000 | 4421.01 |
| 1123027200000 | 4429.03 |
| 1123113600000 | 4408.45 |
| 1123200000000 | 4367.38 |
| 1123459200000 | 4361.51 |
| 1123545600000 | 4412.37 |
| 1123632000000 | 4448.09 |
| 1123718400000 | 4418.37 |
| 1123804800000 | 4374.98 |
| 1124064000000 | 4357.06 |
| 1124150400000 | 4316.75 |
| 1124236800000 | 4295.87 |
| 1124323200000 | 4268.36 |
| 1124409600000 | 4320.88 |
| 1124668800000 | 4328.92 |
| 1124755200000 | 4287.47 |
| 1124841600000 | 4300.19 |
| 1124928000000 | 4256.67 |
| 1125014400000 | 4213.64 |
| 1125273600000 | 4226.62 |
| 1125360000000 | 4235.09 |
| 1125446400000 | 4277.08 |
| 1125532800000 | 4287.19 |
| 1125619200000 | 4276.27 |
| 1125878400000 | 4297.84 |
| 1125964800000 | 4337.7 |
| 1126051200000 | 4343.78 |
| 1126137600000 | 4323.76 |
| 1126224000000 | 4348.32 |
| 1126483200000 | 4334.11 |
| 1126569600000 | 4293.34 |
| 1126656000000 | 4309.41 |
| 1126742400000 | 4333.45 |
| 1126828800000 | 4367.9 |
| 1127088000000 | 4329.15 |
| 1127174400000 | 4364.02 |
| 1127260800000 | 4300.67 |
| 1127347200000 | 4306.65 |
| 1127433600000 | 4336.53 |
| 1127692800000 | 4420.97 |
| 1127779200000 | 4409.97 |
| 1127865600000 | 4480.68 |
| 1127952000000 | 4460.53 |
| 1128038400000 | 4477.84 |
| 1128297600000 | 4487.2 |
| 1128384000000 | 4499.92 |
| 1128470400000 | 4447.52 |
| 1128556800000 | 4437.42 |
| 1128643200000 | 4451.39 |
| 1128902400000 | 4455.45 |
| 1128988800000 | 4459.84 |
| 1129075200000 | 4422.52 |
| 1129161600000 | 4357.64 |
| 1129248000000 | 4387.81 |
| 1129507200000 | 4415.25 |
| 1129593600000 | 4363.33 |
| 1129680000000 | 4277.3 |
| 1129766400000 | 4260.1 |
| 1129852800000 | 4244.81 |
| 1130112000000 | 4298.68 |
| 1130198400000 | 4279.28 |
| 1130284800000 | 4309.44 |
| 1130371200000 | 4232.71 |
| 1130457600000 | 4239.34 |
| 1130716800000 | 4308.18 |
| 1130803200000 | 4325.85 |
| 1130889600000 | 4330.78 |
| 1130976000000 | 4359.46 |
| 1131062400000 | 4346.47 |
| 1131321600000 | 4368.19 |
| 1131408000000 | 4360.97 |
| 1131494400000 | 4340.67 |
| 1131580800000 | 4335.56 |
| 1131667200000 | 4395.8 |
| 1131926400000 | 4407.1 |
| 1132012800000 | 4412.65 |
| 1132099200000 | 4425.07 |
| 1132185600000 | 4451.53 |
| 1132272000000 | 4491.56 |
| 1132531200000 | 4521.14 |
| 1132617600000 | 4532.72 |
| 1132704000000 | 4562.54 |
| 1132790400000 | 4541.85 |
| 1132876800000 | 4550.62 |
| 1133136000000 | 4546.18 |
| 1133222400000 | 4555.42 |
| 1133308800000 | 4509.77 |
| 1133395200000 | 4552.11 |
| 1133481600000 | 4567.69 |
| 1133740800000 | 4549.8 |
| 1133827200000 | 4575.51 |
| 1133913600000 | 4553.48 |
| 1134000000000 | 4554.98 |
| 1134086400000 | 4530.44 |
| 1134345600000 | 4550.99 |
| 1134432000000 | 4568.79 |
| 1134518400000 | 4582.86 |
| 1134604800000 | 4583.63 |
| 1134691200000 | 4626.42 |
| 1134950400000 | 4640.54 |
| 1135036800000 | 4619.77 |
| 1135123200000 | 4685.29 |
| 1135209600000 | 4712.36 |
| 1135296000000 | 4735.88 |
| 1135641600000 | 4751.96 |
| 1135728000000 | 4776.9 |
| 1135814400000 | 4765.72 |
| 1135900800000 | 4721.92 |
| 1136160000000 | 4756.71 |
| 1136246400000 | 4782.08 |
| 1136332800000 | 4819.18 |
| 1136419200000 | 4829.23 |
| 1136505600000 | 4829.55 |
| 1136764800000 | 4828.11 |
| 1136851200000 | 4788.41 |
| 1136937600000 | 4842.76 |
| 1137024000000 | 4818.36 |
| 1137110400000 | 4756.59 |
| 1137369600000 | 4803.06 |
| 1137456000000 | 4756.41 |
| 1137542400000 | 4708.65 |
| 1137628800000 | 4746.3 |
| 1137715200000 | 4680.72 |
| 1137974400000 | 4684.76 |
| 1138060800000 | 4668.7 |
| 1138147200000 | 4716.91 |
| 1138233600000 | 4795.28 |
| 1138320000000 | 4849.95 |
| 1138579200000 | 4830.65 |
| 1138665600000 | 4847.82 |
| 1138752000000 | 4873.95 |
| 1138838400000 | 4804.07 |
| 1138924800000 | 4821.86 |
| 1139184000000 | 4844.94 |
| 1139270400000 | 4858.86 |
| 1139356800000 | 4844.3 |
| 1139443200000 | 4923.89 |
| 1139529600000 | 4850.73 |
| 1139788800000 | 4895.73 |
| 1139875200000 | 4931.16 |
| 1139961600000 | 4893.06 |
| 1140048000000 | 4946.85 |
| 1140134400000 | 4961.62 |
| 1140393600000 | 4958.92 |
| 1140480000000 | 4962.64 |
| 1140566400000 | 5011.62 |
| 1140652800000 | 4991.6 |
| 1140739200000 | 5005.66 |
| 1140998400000 | 5033.21 |
| 1141084800000 | 4940.84 |
| 1141171200000 | 4981.81 |
| 1141257600000 | 4965.88 |
| 1141344000000 | 4924.44 |
| 1141603200000 | 4951.34 |
| 1141689600000 | 4933.15 |
| 1141776000000 | 4924.06 |
| 1141862400000 | 4958.69 |
| 1141948800000 | 5028.51 |
| 1142208000000 | 5073.9 |
| 1142294400000 | 5076.71 |
| 1142380800000 | 5095.96 |
| 1142467200000 | 5115.23 |
| 1142553600000 | 5116.22 |
| 1142812800000 | 5123.96 |
| 1142899200000 | 5120.95 |
| 1142985600000 | 5147.61 |
| 1143072000000 | 5127.96 |
| 1143158400000 | 5137.79 |
| 1143417600000 | 5066.41 |
| 1143504000000 | 5062.25 |
| 1143590400000 | 5092.95 |
| 1143676800000 | 5181.84 |
| 1143763200000 | 5174.5 |
| 1144022400000 | 5206.07 |
| 1144108800000 | 5175.55 |
| 1144195200000 | 5215.69 |
| 1144281600000 | 5187.61 |
| 1144368000000 | 5118.66 |
| 1144627200000 | 5137.04 |
| 1144713600000 | 5063.19 |
| 1144800000000 | 5028.42 |
| 1144886400000 | 5024.04 |
| 1145318400000 | 5019.74 |
| 1145404800000 | 5075.48 |
| 1145491200000 | 5152.11 |
| 1145577600000 | 5188.6 |
| 1145836800000 | 5167.36 |
| 1145923200000 | 5179.17 |
| 1146009600000 | 5218.06 |
| 1146096000000 | 5186.36 |
| 1146182400000 | 5133.97 |
| 1146441600000 | 5103.23 |
| 1146528000000 | 5127.23 |
| 1146614400000 | 5059.73 |
| 1146700800000 | 5102.97 |
| 1146787200000 | 5143.1 |
| 1147046400000 | 5143.26 |
| 1147132800000 | 5158.79 |
| 1147219200000 | 5148.74 |
| 1147305600000 | 5080.97 |
| 1147392000000 | 4965.89 |
| 1147651200000 | 4916.24 |
| 1147737600000 | 4938.87 |
| 1147824000000 | 4751.44 |
| 1147910400000 | 4753.45 |
| 1147996800000 | 4789.32 |
| 1148256000000 | 4698.74 |
| 1148342400000 | 4813.02 |
| 1148428800000 | 4759.25 |
| 1148515200000 | 4837.19 |
| 1148601600000 | 4942.16 |
| 1148860800000 | 4919.97 |
| 1148947200000 | 4782.18 |
| 1149033600000 | 4868.49 |
| 1149120000000 | 4882.37 |
| 1149206400000 | 4867.81 |
| 1149465600000 | 4851.31 |
| 1149552000000 | 4749.48 |
| 1149638400000 | 4796.01 |
| 1149724800000 | 4651.73 |
| 1149811200000 | 4723.26 |
| 1150070400000 | 4648.18 |
| 1150156800000 | 4557.72 |
| 1150243200000 | 4561.32 |
| 1150329600000 | 4660.77 |
| 1150416000000 | 4626.57 |
| 1150675200000 | 4668.2 |
| 1150761600000 | 4698.33 |
| 1150848000000 | 4735.13 |
| 1150934400000 | 4773.74 |
| 1151020800000 | 4782.63 |
| 1151280000000 | 4778.95 |
| 1151366400000 | 4743.29 |
| 1151452800000 | 4735.53 |
| 1151539200000 | 4852.66 |
| 1151625600000 | 4939.97 |
| 1151884800000 | 4982.01 |
| 1151971200000 | 4984.39 |
| 1152057600000 | 4918.55 |
| 1152144000000 | 4983.39 |
| 1152230400000 | 4957.25 |
| 1152489600000 | 4972.41 |
| 1152576000000 | 4906.33 |
| 1152662400000 | 4927.14 |
| 1152748800000 | 4809.8 |
| 1152835200000 | 4735.78 |
| 1153094400000 | 4718.33 |
| 1153180800000 | 4683.54 |
| 1153267200000 | 4800.2 |
| 1153353600000 | 4806.58 |
| 1153440000000 | 4757.08 |
| 1153699200000 | 4858.52 |
| 1153785600000 | 4865.5 |
| 1153872000000 | 4873.97 |
| 1153958400000 | 4928.23 |
| 1154044800000 | 4976.2 |
| 1154304000000 | 4945.67 |
| 1154390400000 | 4872.27 |
| 1154476800000 | 4944 |
| 1154563200000 | 4872.51 |
| 1154649600000 | 4920.93 |
| 1154908800000 | 4831.33 |
| 1154995200000 | 4842.89 |
| 1155081600000 | 4908.81 |
| 1155168000000 | 4868.2 |
| 1155254400000 | 4855.89 |
| 1155513600000 | 4917.68 |
| 1155600000000 | 4988.7 |
| 1155686400000 | 5034.84 |
| 1155772800000 | 5068.8 |
| 1155859200000 | 5076.92 |
| 1156118400000 | 5050.56 |
| 1156204800000 | 5051.65 |
| 1156291200000 | 4985.91 |
| 1156377600000 | 5022.21 |
| 1156464000000 | 5017.19 |
| 1156723200000 | 5041.59 |
| 1156809600000 | 5037.01 |
| 1156896000000 | 5046.39 |
| 1156982400000 | 5032.03 |
| 1157068800000 | 5045.89 |
| 1157328000000 | 5089.08 |
| 1157414400000 | 5071.74 |
| 1157500800000 | 5036.41 |
| 1157587200000 | 4988.6 |
| 1157673600000 | 5001.34 |
| 1157932800000 | 5006.89 |
| 1158019200000 | 5033.19 |
| 1158105600000 | 5052.98 |
| 1158192000000 | 5026.18 |
| 1158278400000 | 5040.73 |
| 1158537600000 | 5054.62 |
| 1158624000000 | 4997.41 |
| 1158710400000 | 5071.42 |
| 1158796800000 | 5078.69 |
| 1158883200000 | 5037.82 |
| 1159142400000 | 5033.71 |
| 1159228800000 | 5086.17 |
| 1159315200000 | 5148.84 |
| 1159401600000 | 5178.99 |
| 1159488000000 | 5192.17 |
| 1159747200000 | 5167.65 |
| 1159833600000 | 5137.17 |
| 1159920000000 | 5176.05 |
| 1160006400000 | 5229.77 |
| 1160092800000 | 5208.32 |
| 1160352000000 | 5225.79 |
| 1160438400000 | 5256.05 |
| 1160524800000 | 5266.53 |
| 1160611200000 | 5304.56 |
| 1160697600000 | 5288.95 |
| 1160956800000 | 5287.29 |
| 1161043200000 | 5203.32 |
| 1161129600000 | 5253.69 |
| 1161216000000 | 5257.87 |
| 1161302400000 | 5262.26 |
| 1161561600000 | 5294.44 |
| 1161648000000 | 5286.26 |
| 1161734400000 | 5296.18 |
| 1161820800000 | 5312.06 |
| 1161907200000 | 5295.29 |
| 1162166400000 | 5260.12 |
| 1162252800000 | 5265.87 |
| 1162339200000 | 5284.22 |
| 1162425600000 | 5229.58 |
| 1162512000000 | 5243.42 |
| 1162771200000 | 5331.27 |
| 1162857600000 | 5369.3 |
| 1162944000000 | 5368.95 |
| 1163030400000 | 5394.31 |
| 1163116800000 | 5376.22 |
| 1163376000000 | 5411.36 |
| 1163462400000 | 5434.26 |
| 1163548800000 | 5484.23 |
| 1163635200000 | 5479.9 |
| 1163721600000 | 5437.95 |
| 1163980800000 | 5447.99 |
| 1164067200000 | 5446.78 |
| 1164153600000 | 5448.56 |
| 1164240000000 | 5439.93 |
| 1164326400000 | 5402.23 |
| 1164585600000 | 5307.35 |
| 1164672000000 | 5285.16 |
| 1164758400000 | 5344.21 |
| 1164844800000 | 5290.29 |
| 1164931200000 | 5212.63 |
| 1165190400000 | 5254.3 |
| 1165276800000 | 5328.18 |
| 1165363200000 | 5327 |
| 1165449600000 | 5356.71 |
| 1165536000000 | 5359.89 |
| 1165795200000 | 5397.52 |
| 1165881600000 | 5382.66 |
| 1165968000000 | 5418.84 |
| 1166054400000 | 5442.35 |
| 1166140800000 | 5467.12 |
| 1166400000000 | 5461.25 |
| 1166486400000 | 5417.7 |
| 1166572800000 | 5439.52 |
| 1166659200000 | 5433.45 |
| 1166745600000 | 5383.66 |
| 1167177600000 | 5465.97 |
| 1167264000000 | 5454.72 |
| 1167350400000 | 5465.72 |
| 1167696000000 | 5543.85 |
| 1167782400000 | 5575.05 |
| 1167868800000 | 5538.47 |
| 1167955200000 | 5482.03 |
| 1168214400000 | 5460.64 |
| 1168300800000 | 5448.86 |
| 1168387200000 | 5391.63 |
| 1168473600000 | 5448.94 |
| 1168560000000 | 5426.8 |
| 1168819200000 | 5426.21 |
| 1168905600000 | 5416.2 |
| 1168992000000 | 5366.22 |
| 1169078400000 | 5351.98 |
| 1169164800000 | 5390.42 |
| 1169424000000 | 5348.5 |
| 1169510400000 | 5351.22 |
| 1169596800000 | 5442.13 |
| 1169683200000 | 5416.86 |
| 1169769600000 | 5385.42 |
| 1170028800000 | 5425.78 |
| 1170115200000 | 5461.92 |
| 1170201600000 | 5467.39 |
| 1170288000000 | 5486.75 |
| 1170374400000 | 5494.83 |
| 1170633600000 | 5496.13 |
| 1170720000000 | 5490.58 |
| 1170806400000 | 5537.69 |
| 1170892800000 | 5547.44 |
| 1170979200000 | 5586.78 |
| 1171238400000 | 5529.1 |
| 1171324800000 | 5597.66 |
| 1171411200000 | 5630.83 |
| 1171497600000 | 5645.97 |
| 1171584000000 | 5635.5 |
| 1171843200000 | 5675.2 |
| 1171929600000 | 5632.23 |
| 1172016000000 | 5612 |
| 1172102400000 | 5613.02 |
| 1172188800000 | 5614.81 |
| 1172448000000 | 5650.46 |
| 1172534400000 | 5522.18 |
| 1172620800000 | 5431.31 |
| 1172707200000 | 5344.42 |
| 1172793600000 | 5357.87 |
| 1173052800000 | 5337.29 |
| 1173139200000 | 5381.91 |
| 1173225600000 | 5399.43 |
| 1173312000000 | 5473.57 |
| 1173398400000 | 5475.26 |
| 1173657600000 | 5480.44 |
| 1173744000000 | 5411.2 |
| 1173830400000 | 5267.91 |
| 1173916800000 | 5375.8 |
| 1174003200000 | 5382.28 |
| 1174262400000 | 5465.31 |
| 1174348800000 | 5459.9 |
| 1174435200000 | 5459.86 |
| 1174521600000 | 5583.57 |
| 1174608000000 | 5599.96 |
| 1174867200000 | 5531.41 |
| 1174953600000 | 5562.32 |
| 1175040000000 | 5536.44 |
| 1175126400000 | 5598.59 |
| 1175212800000 | 5596.83 |
| 1175472000000 | 5587.58 |
| 1175558400000 | 5660.34 |
| 1175644800000 | 5686.07 |
| 1175731200000 | 5743.65 |
| 1176163200000 | 5786.13 |
| 1176249600000 | 5755.1 |
| 1176336000000 | 5760.67 |
| 1176422400000 | 5807.93 |
| 1176681600000 | 5885.58 |
| 1176768000000 | 5856.99 |
| 1176854400000 | 5827.75 |
| 1176940800000 | 5824.44 |
| 1177027200000 | 5918.89 |
| 1177286400000 | 5896.8 |
| 1177372800000 | 5870.36 |
| 1177459200000 | 5927.4 |
| 1177545600000 | 5965.01 |
| 1177632000000 | 5920.33 |
| 1177891200000 | 5939.45 |
| 1177977600000 | 5919.53 |
| 1178064000000 | 5979.09 |
| 1178150400000 | 5992.49 |
| 1178236800000 | 6028.58 |
| 1178496000000 | 6028.99 |
| 1178582400000 | 5963.27 |
| 1178668800000 | 5972.12 |
| 1178755200000 | 5954.07 |
| 1178841600000 | 6002.49 |
| 1179100800000 | 6002.97 |
| 1179187200000 | 6057.85 |
| 1179273600000 | 6026.14 |
| 1179360000000 | 6026 |
| 1179446400000 | 6105.58 |
| 1179705600000 | 6104.65 |
| 1179792000000 | 6096.29 |
| 1179878400000 | 6104.52 |
| 1179964800000 | 6032.63 |
| 1180051200000 | 6066.44 |
| 1180310400000 | 6082.67 |
| 1180396800000 | 6105.44 |
| 1180483200000 | 6093.99 |
| 1180569600000 | 6155.72 |
| 1180656000000 | 6196.07 |
| 1180915200000 | 6162.28 |
| 1181001600000 | 6141.77 |
| 1181088000000 | 6028.7 |
| 1181174400000 | 5978.85 |
| 1181260800000 | 5967.6 |
| 1181520000000 | 6014.68 |
| 1181606400000 | 5938.75 |
| 1181692800000 | 5960.5 |
| 1181779200000 | 6087.79 |
| 1181865600000 | 6177.78 |
| 1182124800000 | 6157.16 |
| 1182211200000 | 6138.53 |
| 1182297600000 | 6150.68 |
| 1182384000000 | 6067.61 |
| 1182470400000 | 6058.64 |
| 1182729600000 | 6055.59 |
| 1182816000000 | 5999.54 |
| 1182902400000 | 5965.47 |
| 1182988800000 | 6025.25 |
| 1183075200000 | 6075.42 |
| 1183334400000 | 6083.79 |
| 1183420800000 | 6126.09 |
| 1183507200000 | 6149.51 |
| 1183593600000 | 6110.63 |
| 1183680000000 | 6161.33 |
| 1183939200000 | 6159.91 |
| 1184025600000 | 6100.26 |
| 1184112000000 | 6058.14 |
| 1184198400000 | 6167.83 |
| 1184284800000 | 6191.73 |
| 1184544000000 | 6201.18 |
| 1184630400000 | 6154.89 |
| 1184716800000 | 6051.77 |
| 1184803200000 | 6134.53 |
| 1184889600000 | 6018.81 |
| 1185148800000 | 6053.38 |
| 1185235200000 | 5951.71 |
| 1185321600000 | 5866.04 |
| 1185408000000 | 5735.33 |
| 1185494400000 | 5741.16 |
| 1185753600000 | 5763.7 |
| 1185840000000 | 5850.24 |
| 1185926400000 | 5747.81 |
| 1186012800000 | 5806.59 |
| 1186099200000 | 5747.36 |
| 1186358400000 | 5745.3 |
| 1186444800000 | 5862.84 |
| 1186531200000 | 5954.68 |
| 1186617600000 | 5814.24 |
| 1186704000000 | 5679.03 |
| 1186963200000 | 5804.57 |
| 1187049600000 | 5737.26 |
| 1187136000000 | 5702.84 |
| 1187222400000 | 5537.02 |
| 1187308800000 | 5699.42 |
| 1187568000000 | 5708.86 |
| 1187654400000 | 5722.22 |
| 1187740800000 | 5780.82 |
| 1187827200000 | 5762.93 |
| 1187913600000 | 5796.53 |
| 1188172800000 | 5787.31 |
| 1188259200000 | 5705.29 |
| 1188345600000 | 5725.62 |
| 1188432000000 | 5789.65 |
| 1188518400000 | 5848.78 |
| 1188777600000 | 5838.61 |
| 1188864000000 | 5890.23 |
| 1188950400000 | 5768.23 |
| 1189036800000 | 5809.3 |
| 1189123200000 | 5700.7 |
| 1189382400000 | 5667.62 |
| 1189468800000 | 5764.61 |
| 1189555200000 | 5802.45 |
| 1189641600000 | 5862.53 |
| 1189728000000 | 5864.75 |
| 1189987200000 | 5846.6 |
| 1190073600000 | 5968.85 |
| 1190160000000 | 6175.1 |
| 1190246400000 | 6153.94 |
| 1190332800000 | 6142.66 |
| 1190592000000 | 6124.17 |
| 1190678400000 | 6111.01 |
| 1190764800000 | 6162.45 |
| 1190851200000 | 6183.89 |
| 1190937600000 | 6163.49 |
| 1191196800000 | 6194.35 |
| 1191283200000 | 6186.19 |
| 1191369600000 | 6187.5 |
| 1191456000000 | 6168.02 |
| 1191542400000 | 6218.55 |
| 1191801600000 | 6169.95 |
| 1191888000000 | 6209.54 |
| 1191974400000 | 6205.59 |
| 1192060800000 | 6297.08 |
| 1192147200000 | 6282.94 |
| 1192406400000 | 6225.78 |
| 1192492800000 | 6207.81 |
| 1192579200000 | 6236.7 |
| 1192665600000 | 6216.87 |
| 1192752000000 | 6191.15 |
| 1193011200000 | 6128.16 |
| 1193097600000 | 6138.18 |
| 1193184000000 | 6107.47 |
| 1193270400000 | 6210.33 |
| 1193356800000 | 6276.75 |
| 1193616000000 | 6301.96 |
| 1193702400000 | 6279.18 |
| 1193788800000 | 6305.17 |
| 1193875200000 | 6175 |
| 1193961600000 | 6188.27 |
| 1194220800000 | 6163.14 |
| 1194307200000 | 6197.32 |
| 1194393600000 | 6187.03 |
| 1194480000000 | 6133.18 |
| 1194566400000 | 6075.41 |
| 1194825600000 | 6127.68 |
| 1194912000000 | 6128.46 |
| 1194998400000 | 6227.76 |
| 1195084800000 | 6208.72 |
| 1195171200000 | 6186.71 |
| 1195430400000 | 6098.49 |
| 1195516800000 | 6186.53 |
| 1195603200000 | 6114.64 |
| 1195689600000 | 6126.42 |
| 1195776000000 | 6212.74 |
| 1196035200000 | 6144.77 |
| 1196121600000 | 6127.67 |
| 1196208000000 | 6220.97 |
| 1196294400000 | 6289.82 |
| 1196380800000 | 6339.19 |
| 1196640000000 | 6263.2 |
| 1196726400000 | 6283.18 |
| 1196812800000 | 6441.1 |
| 1196899200000 | 6439.42 |
| 1196985600000 | 6486.99 |
| 1197244800000 | 6487.9 |
| 1197331200000 | 6479.66 |
| 1197417600000 | 6480.1 |
| 1197504000000 | 6329.02 |
| 1197590400000 | 6332.76 |
| 1197849600000 | 6217.2 |
| 1197936000000 | 6215.01 |
| 1198022400000 | 6241.99 |
| 1198108800000 | 6311.96 |
| 1198195200000 | 6417.68 |
| 1198454400000 | 6462.31 |
| 1198713600000 | 6520.91 |
| 1198800000000 | 6567.25 |
| 1199059200000 | 6529.67 |
| 1199232000000 | 6523.82 |
| 1199318400000 | 6540.48 |
| 1199404800000 | 6458.95 |
| 1199664000000 | 6449.35 |
| 1199750400000 | 6472.42 |
| 1199836800000 | 6446.49 |
| 1199923200000 | 6448.62 |
| 1200009600000 | 6451.67 |
| 1200268800000 | 6507.14 |
| 1200355200000 | 6307.87 |
| 1200441600000 | 6207.55 |
| 1200528000000 | 6107.85 |
| 1200614400000 | 6045.02 |
| 1200873600000 | 5573.82 |
| 1200960000000 | 5657.25 |
| 1201046400000 | 5400.77 |
| 1201132800000 | 5746.11 |
| 1201219200000 | 5662.33 |
| 1201478400000 | 5670.38 |
| 1201564800000 | 5727.52 |
| 1201651200000 | 5699.47 |
| 1201737600000 | 5713.92 |
| 1201824000000 | 5892.43 |
| 1202083200000 | 5867.71 |
| 1202169600000 | 5606.13 |
| 1202256000000 | 5689.3 |
| 1202342400000 | 5590.91 |
| 1202428800000 | 5578.39 |
| 1202688000000 | 5539.99 |
| 1202774400000 | 5729.18 |
| 1202860800000 | 5710.64 |
| 1202947200000 | 5698.82 |
| 1203033600000 | 5632.78 |
| 1203292800000 | 5764.91 |
| 1203379200000 | 5818.06 |
| 1203465600000 | 5740.05 |
| 1203552000000 | 5769.05 |
| 1203638400000 | 5695.7 |
| 1203897600000 | 5793.48 |
| 1203984000000 | 5885.97 |
| 1204070400000 | 5925.17 |
| 1204156800000 | 5841.49 |
| 1204243200000 | 5751.47 |
| 1204502400000 | 5703.84 |
| 1204588800000 | 5603.96 |
| 1204675200000 | 5722.34 |
| 1204761600000 | 5595.07 |
| 1204848000000 | 5518.26 |
| 1205107200000 | 5469.3 |
| 1205193600000 | 5583.03 |
| 1205280000000 | 5659.12 |
| 1205366400000 | 5588.92 |
| 1205452800000 | 5550.7 |
| 1205712000000 | 5472.21 |
| 1205798400000 | 5623.34 |
| 1205884800000 | 5625.89 |
| 1205971200000 | 5517.97 |
| 1206403200000 | 5732.8 |
| 1206489600000 | 5754.26 |
| 1206576000000 | 5810.17 |
| 1206662400000 | 5839.09 |
| 1206921600000 | 5855.35 |
| 1207008000000 | 5998.61 |
| 1207094400000 | 6057.56 |
| 1207180800000 | 5988.47 |
| 1207267200000 | 6064.02 |
| 1207526400000 | 6120.64 |
| 1207612800000 | 6156.36 |
| 1207699200000 | 6108.9 |
| 1207785600000 | 6077.89 |
| 1207872000000 | 6016.97 |
| 1208131200000 | 5942.02 |
| 1208217600000 | 6023.65 |
| 1208304000000 | 6133.19 |
| 1208390400000 | 6046.71 |
| 1208476800000 | 6088.06 |
| 1208736000000 | 6149.68 |
| 1208822400000 | 6075.63 |
| 1208908800000 | 6124.82 |
| 1208995200000 | 6087.34 |
| 1209081600000 | 6083.33 |
| 1209340800000 | 6092.85 |
| 1209427200000 | 6117.44 |
| 1209513600000 | 6124.43 |
| 1209600000000 | 6096 |
| 1209686400000 | 6175.09 |
| 1209945600000 | 6215.58 |
| 1210032000000 | 6177.62 |
| 1210118400000 | 6237.11 |
| 1210204800000 | 6205.18 |
| 1210291200000 | 6167.34 |
| 1210550400000 | 6167.6 |
| 1210636800000 | 6219.2 |
| 1210723200000 | 6290.2 |
| 1210809600000 | 6279.25 |
| 1210896000000 | 6309.61 |
| 1211155200000 | 6365.45 |
| 1211241600000 | 6260.49 |
| 1211328000000 | 6278.85 |
| 1211414400000 | 6209.54 |
| 1211500800000 | 6119.9 |
| 1211760000000 | 6127.44 |
| 1211846400000 | 6107.53 |
| 1211932800000 | 6105.51 |
| 1212019200000 | 6100.84 |
| 1212105600000 | 6153.12 |
| 1212364800000 | 6094.13 |
| 1212451200000 | 6088.11 |
| 1212537600000 | 6061.31 |
| 1212624000000 | 6066.02 |
| 1212710400000 | 5953.24 |
| 1212969600000 | 5932.28 |
| 1213056000000 | 5873.1 |
| 1213142400000 | 5754.89 |
| 1213228800000 | 5817.42 |
| 1213315200000 | 5824.91 |
| 1213574400000 | 5766.27 |
| 1213660800000 | 5851.67 |
| 1213747200000 | 5760.21 |
| 1213833600000 | 5678.7 |
| 1213920000000 | 5620.54 |
| 1214179200000 | 5617.13 |
| 1214265600000 | 5585.06 |
| 1214352000000 | 5675.29 |
| 1214438400000 | 5527.33 |
| 1214524800000 | 5478.28 |
| 1214784000000 | 5504.4 |
| 1214870400000 | 5404.12 |
| 1214956800000 | 5433.15 |
| 1215043200000 | 5476.21 |
| 1215129600000 | 5377.85 |
| 1215388800000 | 5498.12 |
| 1215475200000 | 5422.76 |
| 1215561600000 | 5513.29 |
| 1215648000000 | 5440.55 |
| 1215734400000 | 5309.6 |
| 1215993600000 | 5327.57 |
| 1216080000000 | 5196.02 |
| 1216166400000 | 5221.96 |
| 1216252800000 | 5347.63 |
| 1216339200000 | 5473.38 |
| 1216598400000 | 5498.28 |
| 1216684800000 | 5475.27 |
| 1216771200000 | 5526.89 |
| 1216857600000 | 5502.76 |
| 1216944000000 | 5483.54 |
| 1217203200000 | 5434.2 |
| 1217289600000 | 5432.28 |
| 1217376000000 | 5493.29 |
| 1217462400000 | 5505.27 |
| 1217548800000 | 5428.52 |
| 1217808000000 | 5423.02 |
| 1217894400000 | 5559.09 |
| 1217980800000 | 5594.64 |
| 1218067200000 | 5578.13 |
| 1218153600000 | 5553.05 |
| 1218412800000 | 5597.16 |
| 1218499200000 | 5597.12 |
| 1218585600000 | 5553.99 |
| 1218672000000 | 5541.64 |
| 1218758400000 | 5517.44 |
| 1219017600000 | 5512.14 |
| 1219104000000 | 5381.32 |
| 1219190400000 | 5426.32 |
| 1219276800000 | 5356.39 |
| 1219363200000 | 5487.91 |
| 1219622400000 | 5437.28 |
| 1219708800000 | 5459.99 |
| 1219795200000 | 5485.13 |
| 1219881600000 | 5618.5 |
| 1219968000000 | 5645.67 |
| 1220227200000 | 5670.88 |
| 1220313600000 | 5772.71 |
| 1220400000000 | 5698.42 |
| 1220486400000 | 5523.85 |
| 1220572800000 | 5345.95 |
| 1220832000000 | 5498.35 |
| 1220918400000 | 5432.29 |
| 1221004800000 | 5397.86 |
| 1221091200000 | 5328.52 |
| 1221177600000 | 5410.77 |
| 1221436800000 | 5184.35 |
| 1221523200000 | 5111.32 |
| 1221609600000 | 4961.5 |
| 1221696000000 | 4930.76 |
| 1221782400000 | 5318.24 |
| 1222041600000 | 5254.82 |
| 1222128000000 | 5186.54 |
| 1222214400000 | 5139.54 |
| 1222300800000 | 5299.68 |
| 1222387200000 | 5205.13 |
| 1222646400000 | 4993.5 |
| 1222732800000 | 4981.67 |
| 1222819200000 | 5047.66 |
| 1222905600000 | 4913.21 |
| 1222992000000 | 5040.55 |
| 1223251200000 | 4646.59 |
| 1223337600000 | 4642.29 |
| 1223424000000 | 4414.55 |
| 1223510400000 | 4331.57 |
| 1223596800000 | 4000.24 |
| 1223856000000 | 4365.08 |
| 1223942400000 | 4459.24 |
| 1224028800000 | 4174.76 |
| 1224115200000 | 3925.47 |
| 1224201600000 | 4108.89 |
| 1224460800000 | 4225.65 |
| 1224547200000 | 4207.28 |
| 1224633600000 | 4042.72 |
| 1224720000000 | 4060.01 |
| 1224806400000 | 3909.28 |
| 1225065600000 | 3840.2 |
| 1225152000000 | 3966.57 |
| 1225238400000 | 4126.45 |
| 1225324800000 | 4158.23 |
| 1225411200000 | 4233.9 |
| 1225670400000 | 4376.07 |
| 1225756800000 | 4629.35 |
| 1225843200000 | 4560.83 |
| 1225929600000 | 4259.65 |
| 1226016000000 | 4397.89 |
| 1226275200000 | 4466.26 |
| 1226361600000 | 4209.59 |
| 1226448000000 | 4167.42 |
| 1226534400000 | 4301.48 |
| 1226620800000 | 4387.98 |
| 1226880000000 | 4168.53 |
| 1226966400000 | 4206.09 |
| 1227052800000 | 4015.16 |
| 1227139200000 | 3941.71 |
| 1227225600000 | 3827.17 |
| 1227484800000 | 4234.37 |
| 1227571200000 | 4237.35 |
| 1227657600000 | 4155.83 |
| 1227744000000 | 4242.97 |
| 1227830400000 | 4203.62 |
| 1228089600000 | 4062.48 |
| 1228176000000 | 4192.67 |
| 1228262400000 | 4245.11 |
| 1228348800000 | 4298.17 |
| 1228435200000 | 4099.26 |
| 1228694400000 | 4457.18 |
| 1228780800000 | 4522.31 |
| 1228867200000 | 4574.84 |
| 1228953600000 | 4604.27 |
| 1229040000000 | 4533.73 |
| 1229299200000 | 4483.01 |
| 1229385600000 | 4614.13 |
| 1229472000000 | 4749.57 |
| 1229558400000 | 4843.53 |
| 1229644800000 | 4776.05 |
| 1229904000000 | 4739.89 |
| 1229990400000 | 4729.15 |
| 1230076800000 | 4726.24 |
| 1230508800000 | 4886.04 |
| 1230595200000 | 5028.11 |
| 1230681600000 | 4951.33 |
| 1230854400000 | 5100.42 |
| 1231113600000 | 5001.95 |
| 1231200000000 | 4916.58 |
| 1231286400000 | 4783.16 |
| 1231372800000 | 4754.37 |
| 1231459200000 | 4617.07 |
| 1231718400000 | 4618.51 |
| 1231804800000 | 4569.06 |
| 1231891200000 | 4354.56 |
| 1231977600000 | 4240.92 |
| 1232064000000 | 4267.66 |
| 1232323200000 | 4272.28 |
| 1232409600000 | 4262.23 |
| 1232496000000 | 4297.17 |
| 1232582400000 | 4264.77 |
| 1232668800000 | 4209.43 |
| 1232928000000 | 4394.15 |
| 1233014400000 | 4330.48 |
| 1233100800000 | 4499.31 |
| 1233187200000 | 4343.82 |
| 1233273600000 | 4167.83 |
| 1233532800000 | 4170.23 |
| 1233619200000 | 4254.23 |
| 1233705600000 | 4268.81 |
| 1233792000000 | 4221.5 |
| 1233878400000 | 4288.5 |
| 1234137600000 | 4318.63 |
| 1234224000000 | 4223.14 |
| 1234310400000 | 4275.93 |
| 1234396800000 | 4164.26 |
| 1234483200000 | 4181.63 |
| 1234742400000 | 4134.78 |
| 1234828800000 | 3922.8 |
| 1234915200000 | 3923.99 |
| 1235001600000 | 3933.69 |
| 1235088000000 | 3716.8 |
| 1235347200000 | 3654.9 |
| 1235433600000 | 3667.55 |
| 1235520000000 | 3676.4 |
| 1235606400000 | 3763.96 |
| 1235692800000 | 3694 |
| 1235952000000 | 3550.35 |
| 1236038400000 | 3500.06 |
| 1236124800000 | 3629.5 |
| 1236211200000 | 3452.74 |
| 1236297600000 | 3410.54 |
| 1236556800000 | 3487.28 |
| 1236643200000 | 3709.63 |
| 1236729600000 | 3759.98 |
| 1236816000000 | 3815.58 |
| 1236902400000 | 3812.24 |
| 1237161600000 | 3936.07 |
| 1237248000000 | 3905.71 |
| 1237334400000 | 3975.08 |
| 1237420800000 | 4026.76 |
| 1237507200000 | 4044.08 |
| 1237766400000 | 4165.81 |
| 1237852800000 | 4097.69 |
| 1237939200000 | 4185 |
| 1238025600000 | 4232.08 |
| 1238112000000 | 4129.1 |
| 1238371200000 | 3915.55 |
| 1238457600000 | 4026.69 |
| 1238544000000 | 4049.7 |
| 1238630400000 | 4243.22 |
| 1238716800000 | 4184.58 |
| 1238976000000 | 4144.95 |
| 1239062400000 | 4089.6 |
| 1239148800000 | 4146.91 |
| 1239235200000 | 4252.22 |
| 1239667200000 | 4259.5 |
| 1239753600000 | 4180.75 |
| 1239840000000 | 4274.28 |
| 1239926400000 | 4333.07 |
| 1240185600000 | 4200.31 |
| 1240272000000 | 4178.11 |
| 1240358400000 | 4300.39 |
| 1240444800000 | 4253.77 |
| 1240531200000 | 4409.64 |
| 1240790400000 | 4379.42 |
| 1240876800000 | 4294.88 |
| 1240963200000 | 4428 |
| 1241049600000 | 4489.42 |
| 1241136000000 | 4478.62 |
| 1241395200000 | 4580.64 |
| 1241481600000 | 4528.3 |
| 1241568000000 | 4577.05 |
| 1241654400000 | 4568 |
| 1241740800000 | 4692.72 |
| 1242000000000 | 4670.98 |
| 1242086400000 | 4623.46 |
| 1242172800000 | 4518.91 |
| 1242259200000 | 4511.44 |
| 1242345600000 | 4499.63 |
| 1242604800000 | 4570.41 |
| 1242691200000 | 4629.21 |
| 1242777600000 | 4700.03 |
| 1242864000000 | 4556.76 |
| 1242950400000 | 4603.36 |
| 1243209600000 | 4615.55 |
| 1243296000000 | 4649.3 |
| 1243382400000 | 4628.21 |
| 1243468800000 | 4602.51 |
| 1243555200000 | 4623.17 |
| 1243814400000 | 4698.33 |
| 1243900800000 | 4704.97 |
| 1243987200000 | 4624.56 |
| 1244073600000 | 4682.79 |
| 1244160000000 | 4709.85 |
| 1244419200000 | 4602.43 |
| 1244505600000 | 4588.83 |
| 1244592000000 | 4605.59 |
| 1244678400000 | 4621.65 |
| 1244764800000 | 4589.53 |
| 1245024000000 | 4428.88 |
| 1245110400000 | 4409.6 |
| 1245196800000 | 4365.09 |
| 1245283200000 | 4436.41 |
| 1245369600000 | 4438.16 |
| 1245628800000 | 4300.76 |
| 1245715200000 | 4352.29 |
| 1245801600000 | 4431.82 |
| 1245888000000 | 4415.25 |
| 1245974400000 | 4384.73 |
| 1246233600000 | 4460.1 |
| 1246320000000 | 4405.31 |
| 1246406400000 | 4525.35 |
| 1246492800000 | 4372.33 |
| 1246579200000 | 4386.46 |
| 1246838400000 | 4340.43 |
| 1246924800000 | 4325.62 |
| 1247011200000 | 4265.09 |
| 1247097600000 | 4294.05 |
| 1247184000000 | 4231.44 |
| 1247443200000 | 4378.24 |
| 1247529600000 | 4379.56 |
| 1247616000000 | 4532.95 |
| 1247702400000 | 4553.23 |
| 1247788800000 | 4601.44 |
| 1248048000000 | 4651.49 |
| 1248134400000 | 4696.08 |
| 1248220800000 | 4712.32 |
| 1248307200000 | 4804.77 |
| 1248393600000 | 4816.41 |
| 1248652800000 | 4834.64 |
| 1248739200000 | 4775.06 |
| 1248825600000 | 4803.16 |
| 1248912000000 | 4879.66 |
| 1248998400000 | 4863.35 |
| 1249257600000 | 4912.92 |
| 1249344000000 | 4906.93 |
| 1249430400000 | 4834.7 |
| 1249516800000 | 4909.73 |
| 1249603200000 | 4973.17 |
| 1249862400000 | 4977.01 |
| 1249948800000 | 4901.02 |
| 1250035200000 | 4983.85 |
| 1250121600000 | 5027.44 |
| 1250208000000 | 4958.49 |
| 1250467200000 | 4845.88 |
| 1250553600000 | 4842.43 |
| 1250640000000 | 4875.73 |
| 1250726400000 | 4961.33 |
| 1250812800000 | 5130.63 |
| 1251072000000 | 5229.53 |
| 1251158400000 | 5287.86 |
| 1251244800000 | 5281 |
| 1251331200000 | 5271.02 |
| 1251417600000 | 5332.61 |
| 1251676800000 | 5274.25 |
| 1251763200000 | 5167.17 |
| 1251849600000 | 5112.85 |
| 1251936000000 | 5085.04 |
| 1252022400000 | 5156.32 |
| 1252281600000 | 5260.69 |
| 1252368000000 | 5269.43 |
| 1252454400000 | 5358.71 |
| 1252540800000 | 5312.73 |
| 1252627200000 | 5346.22 |
| 1252886400000 | 5377.64 |
| 1252972800000 | 5451.95 |
| 1253059200000 | 5536.9 |
| 1253145600000 | 5572.22 |
| 1253232000000 | 5631.82 |
| 1253491200000 | 5619 |
| 1253577600000 | 5622.47 |
| 1253664000000 | 5612.89 |
| 1253750400000 | 5610.47 |
| 1253836800000 | 5635.38 |
| 1254096000000 | 5767.8 |
| 1254182400000 | 5700.77 |
| 1254268800000 | 5670.11 |
| 1254355200000 | 5527.67 |
| 1254441600000 | 5478.49 |
| 1254700800000 | 5529.63 |
| 1254787200000 | 5728.85 |
| 1254873600000 | 5683.3 |
| 1254960000000 | 5719.02 |
| 1255046400000 | 5765.84 |
| 1255305600000 | 5905.5 |
| 1255392000000 | 5817.2 |
| 1255478400000 | 5953.91 |
| 1255564800000 | 5830.88 |
| 1255651200000 | 5691.17 |
| 1255910400000 | 5808.3 |
| 1255996800000 | 5743.74 |
| 1256083200000 | 5727.46 |
| 1256169600000 | 5679.67 |
| 1256256000000 | 5732.96 |
| 1256515200000 | 5598.66 |
| 1256601600000 | 5558.62 |
| 1256688000000 | 5413.8 |
| 1256774400000 | 5463.16 |
| 1256860800000 | 5307.15 |
| 1257120000000 | 5402.09 |
| 1257206400000 | 5248.26 |
| 1257292800000 | 5344.24 |
| 1257379200000 | 5414.02 |
| 1257465600000 | 5406.83 |
| 1257724800000 | 5538.59 |
| 1257811200000 | 5524.08 |
| 1257897600000 | 5634.66 |
| 1257984000000 | 5598.66 |
| 1258070400000 | 5575.86 |
| 1258329600000 | 5660.49 |
| 1258416000000 | 5563.8 |
| 1258502400000 | 5627.99 |
| 1258588800000 | 5540.23 |
| 1258675200000 | 5518.82 |
| 1258934400000 | 5663.11 |
| 1259020800000 | 5621.91 |
| 1259107200000 | 5676.28 |
| 1259193600000 | 5514.44 |
| 1259280000000 | 5573.76 |
| 1259539200000 | 5546.46 |
| 1259625600000 | 5650.6 |
| 1259712000000 | 5645.32 |
| 1259798400000 | 5672.95 |
| 1259884800000 | 5680.14 |
| 1260144000000 | 5666.14 |
| 1260230400000 | 5582.08 |
| 1260316800000 | 5553.28 |
| 1260403200000 | 5597.67 |
| 1260489600000 | 5588.3 |
| 1260748800000 | 5634.88 |
| 1260835200000 | 5607.77 |
| 1260921600000 | 5643.65 |
| 1261008000000 | 5579.57 |
| 1261094400000 | 5528.6 |
| 1261353600000 | 5652.9 |
| 1261440000000 | 5706.89 |
| 1261526400000 | 5757.28 |
| 1261612800000 | 5781.41 |
| 1261958400000 | 5818.8 |
| 1262044800000 | 5858.08 |
| 1262131200000 | 5750.23 |
| 1262217600000 | 5716.86 |
| 1262563200000 | 5866.21 |
| 1262649600000 | 5878.53 |
| 1262736000000 | 5873.93 |
| 1262822400000 | 5867.1 |
| 1262908800000 | 5878.1 |
| 1263168000000 | 5876.34 |
| 1263254400000 | 5801.89 |
| 1263340800000 | 5766.06 |
| 1263427200000 | 5756.14 |
| 1263513600000 | 5641.13 |
| 1263772800000 | 5652.16 |
| 1263859200000 | 5650.53 |
| 1263945600000 | 5485.34 |
| 1264032000000 | 5399.58 |
| 1264118400000 | 5394.64 |
| 1264377600000 | 5321.48 |
| 1264464000000 | 5342.12 |
| 1264550400000 | 5249.51 |
| 1264636800000 | 5142.43 |
| 1264723200000 | 5230.52 |
| 1264982400000 | 5303.19 |
| 1265068800000 | 5372.27 |
| 1265155200000 | 5321.32 |
| 1265241600000 | 5136.1 |
| 1265328000000 | 4996.57 |
| 1265587200000 | 5070.72 |
| 1265673600000 | 5102.94 |
| 1265760000000 | 5156.04 |
| 1265846400000 | 5076.94 |
| 1265932800000 | 5056.96 |
| 1266192000000 | 5065.34 |
| 1266278400000 | 5167.88 |
| 1266364800000 | 5212.76 |
| 1266451200000 | 5259.34 |
| 1266537600000 | 5321.02 |
| 1266796800000 | 5296.2 |
| 1266883200000 | 5212.67 |
| 1266969600000 | 5234.99 |
| 1267056000000 | 5172.12 |
| 1267142400000 | 5315.7 |
| 1267401600000 | 5436.21 |
| 1267488000000 | 5520.82 |
| 1267574400000 | 5574.21 |
| 1267660800000 | 5532.02 |
| 1267747200000 | 5635.32 |
| 1268006400000 | 5669.29 |
| 1268092800000 | 5674.28 |
| 1268179200000 | 5772.15 |
| 1268265600000 | 5721.14 |
| 1268352000000 | 5710.24 |
| 1268611200000 | 5662.64 |
| 1268697600000 | 5719.78 |
| 1268784000000 | 5723.23 |
| 1268870400000 | 5650.3 |
| 1268956800000 | 5675.1 |
| 1269216000000 | 5641.53 |
| 1269302400000 | 5682.02 |
| 1269388800000 | 5649.59 |
| 1269475200000 | 5744.79 |
| 1269561600000 | 5746.51 |
| 1269820800000 | 5762.64 |
| 1269907200000 | 5679.31 |
| 1269993600000 | 5685.47 |
| 1270080000000 | 5737.13 |
| 1270512000000 | 5723.2 |
| 1270598400000 | 5676.95 |
| 1270684800000 | 5604.73 |
| 1270771200000 | 5700.37 |
| 1271030400000 | 5773.32 |
| 1271116800000 | 5736.35 |
| 1271203200000 | 5766.5 |
| 1271289600000 | 5735.38 |
| 1271376000000 | 5625.07 |
| 1271635200000 | 5627.8 |
| 1271721600000 | 5690.4 |
| 1271808000000 | 5574.75 |
| 1271894400000 | 5448.26 |
| 1271980800000 | 5526.69 |
| 1272240000000 | 5526.01 |
| 1272326400000 | 5361.95 |
| 1272412800000 | 5271.38 |
| 1272499200000 | 5340.01 |
| 1272585600000 | 5333.71 |
| 1272844800000 | 5322.67 |
| 1272931200000 | 5112.04 |
| 1273017600000 | 4993.31 |
| 1273104000000 | 4863.2 |
| 1273190400000 | 4737.29 |
| 1273449600000 | 5198.07 |
| 1273536000000 | 5132.29 |
| 1273622400000 | 5198.66 |
| 1273708800000 | 5214.91 |
| 1273795200000 | 4955.7 |
| 1274054400000 | 4965.06 |
| 1274140800000 | 5096.89 |
| 1274227200000 | 4961.39 |
| 1274313600000 | 4895.1 |
| 1274400000000 | 4946.37 |
| 1274659200000 | 4864.39 |
| 1274745600000 | 4703.92 |
| 1274832000000 | 4745.49 |
| 1274918400000 | 4920.84 |
| 1275004800000 | 4944.69 |
| 1275264000000 | 4889.43 |
| 1275350400000 | 4832.99 |
| 1275436800000 | 4833.42 |
| 1275523200000 | 4877.13 |
| 1275609600000 | 4682.91 |
| 1275868800000 | 4618.84 |
| 1275955200000 | 4631.26 |
| 1276041600000 | 4687.36 |
| 1276128000000 | 4779.31 |
| 1276214400000 | 4865.69 |
| 1276473600000 | 4950.14 |
| 1276560000000 | 5014.34 |
| 1276646400000 | 5014.29 |
| 1276732800000 | 5064.05 |
| 1276819200000 | 5087.86 |
| 1277078400000 | 5140.94 |
| 1277164800000 | 5068.09 |
| 1277251200000 | 4939.5 |
| 1277337600000 | 4838.53 |
| 1277424000000 | 4796.89 |
| 1277683200000 | 4842.69 |
| 1277769600000 | 4596.51 |
| 1277856000000 | 4683.96 |
| 1277942400000 | 4614.14 |
| 1278028800000 | 4652.34 |
| 1278288000000 | 4624.15 |
| 1278374400000 | 4763.97 |
| 1278460800000 | 4866.87 |
| 1278547200000 | 4959.28 |
| 1278633600000 | 4984.98 |
| 1278892800000 | 4986.93 |
| 1278979200000 | 5084.97 |
| 1279065600000 | 5079.3 |
| 1279152000000 | 5041.1 |
| 1279238400000 | 4966.19 |
| 1279497600000 | 4994.75 |
| 1279584000000 | 4939.39 |
| 1279670400000 | 4946.54 |
| 1279756800000 | 5106.13 |
| 1279843200000 | 5032.24 |
| 1280102400000 | 5100.13 |
| 1280188800000 | 5141.11 |
| 1280275200000 | 5125.65 |
| 1280361600000 | 5131.53 |
| 1280448000000 | 5072.99 |
| 1280707200000 | 5209.37 |
| 1280793600000 | 5199.06 |
| 1280880000000 | 5204.37 |
| 1280966400000 | 5212.93 |
| 1281052800000 | 5146.39 |
| 1281312000000 | 5222.24 |
| 1281398400000 | 5180.95 |
| 1281484800000 | 4993.88 |
| 1281571200000 | 4991.74 |
| 1281657600000 | 4936.05 |
| 1281916800000 | 4921.84 |
| 1282003200000 | 5033.31 |
| 1282089600000 | 5006.07 |
| 1282176000000 | 4899.92 |
| 1282262400000 | 4814.03 |
| 1282521600000 | 4834.34 |
| 1282608000000 | 4776.42 |
| 1282694400000 | 4714.17 |
| 1282780800000 | 4744.16 |
| 1282867200000 | 4812.34 |
| 1283126400000 | 4777.69 |
| 1283212800000 | 4831.13 |
| 1283299200000 | 5014.82 |
| 1283385600000 | 5037.36 |
| 1283472000000 | 5095.85 |
| 1283731200000 | 5125.17 |
| 1283817600000 | 5050.76 |
| 1283904000000 | 5046.6 |
| 1283990400000 | 5101.37 |
| 1284076800000 | 5123.04 |
| 1284336000000 | 5209.7 |
| 1284422400000 | 5233.58 |
| 1284508800000 | 5186.74 |
| 1284595200000 | 5195.91 |
| 1284681600000 | 5124.51 |
| 1284940800000 | 5247.02 |
| 1285027200000 | 5262.65 |
| 1285113600000 | 5252.97 |
| 1285200000000 | 5177.12 |
| 1285286400000 | 5303.75 |
| 1285545600000 | 5263.6 |
| 1285632000000 | 5299.61 |
| 1285718400000 | 5280.46 |
| 1285804800000 | 5305.55 |
| 1285891200000 | 5295.47 |
| 1286150400000 | 5199.07 |
| 1286236800000 | 5343.64 |
| 1286323200000 | 5415.52 |
| 1286409600000 | 5431.1 |
| 1286496000000 | 5428.59 |
| 1286755200000 | 5431.99 |
| 1286841600000 | 5422.42 |
| 1286928000000 | 5581.3 |
| 1287014400000 | 5559.94 |
| 1287100800000 | 5545.35 |
| 1287360000000 | 5584.66 |
| 1287446400000 | 5548.63 |
| 1287532800000 | 5602.45 |
| 1287619200000 | 5708.22 |
| 1287705600000 | 5695.13 |
| 1287964800000 | 5693.22 |
| 1288051200000 | 5567.59 |
| 1288137600000 | 5509.18 |
| 1288224000000 | 5533.88 |
| 1288310400000 | 5515.7 |
| 1288569600000 | 5475.67 |
| 1288656000000 | 5589.51 |
| 1288742400000 | 5501.68 |
| 1288828800000 | 5619.4 |
| 1288915200000 | 5552.63 |
| 1289174400000 | 5515.27 |
| 1289260800000 | 5572.43 |
| 1289347200000 | 5435.92 |
| 1289433600000 | 5354.05 |
| 1289520000000 | 5356.74 |
| 1289779200000 | 5391.46 |
| 1289865600000 | 5301.35 |
| 1289952000000 | 5333.09 |
| 1290038400000 | 5433.04 |
| 1290124800000 | 5452.62 |
| 1290384000000 | 5370.49 |
| 1290470400000 | 5188.39 |
| 1290556800000 | 5238.23 |
| 1290643200000 | 5250.64 |
| 1290729600000 | 5185.06 |
| 1290988800000 | 5036.16 |
| 1291075200000 | 4959.44 |
| 1291161600000 | 5110.94 |
| 1291248000000 | 5271.25 |
| 1291334400000 | 5303.71 |
| 1291593600000 | 5253.03 |
| 1291680000000 | 5294.17 |
| 1291766400000 | 5287.24 |
| 1291852800000 | 5328.71 |
| 1291939200000 | 5322.03 |
| 1292198400000 | 5397.46 |
| 1292284800000 | 5432.77 |
| 1292371200000 | 5429.76 |
| 1292457600000 | 5392.07 |
| 1292544000000 | 5370.9 |
| 1292803200000 | 5373.62 |
| 1292889600000 | 5466.68 |
| 1292976000000 | 5465.86 |
| 1293062400000 | 5441.07 |
| 1293148800000 | 5442.24 |
| 1293408000000 | 5409.38 |
| 1293494400000 | 5400.4 |
| 1293580800000 | 5418.13 |
| 1293667200000 | 5423.97 |
| 1293753600000 | 5358.34 |
| 1294012800000 | 5492.89 |
| 1294099200000 | 5438.38 |
| 1294185600000 | 5393.7 |
| 1294272000000 | 5347.95 |
| 1294358400000 | 5242.99 |
| 1294617600000 | 5138.94 |
| 1294704000000 | 5203.24 |
| 1294790400000 | 5365.14 |
| 1294876800000 | 5493.39 |
| 1294963200000 | 5504.37 |
| 1295222400000 | 5449.13 |
| 1295308800000 | 5529.81 |
| 1295395200000 | 5531.37 |
| 1295481600000 | 5553.71 |
| 1295568000000 | 5655.52 |
| 1295827200000 | 5705.43 |
| 1295913600000 | 5727.63 |
| 1296000000000 | 5738.96 |
| 1296086400000 | 5778.09 |
| 1296172800000 | 5699.31 |
| 1296432000000 | 5671.83 |
| 1296518400000 | 5759.46 |
| 1296604800000 | 5764.99 |
| 1296691200000 | 5673.59 |
| 1296777600000 | 5686.83 |
| 1297036800000 | 5715.68 |
| 1297123200000 | 5797.78 |
| 1297209600000 | 5786.14 |
| 1297296000000 | 5742.55 |
| 1297382400000 | 5747.52 |
| 1297641600000 | 5699.58 |
| 1297728000000 | 5686.01 |
| 1297814400000 | 5789.36 |
| 1297900800000 | 5780.55 |
| 1297987200000 | 5792.27 |
| 1298246400000 | 5697.32 |
| 1298332800000 | 5666.22 |
| 1298419200000 | 5619.55 |
| 1298505600000 | 5664.14 |
| 1298592000000 | 5729.71 |
| 1298851200000 | 5741.67 |
| 1298937600000 | 5676.48 |
| 1299024000000 | 5645.53 |
| 1299110400000 | 5705.43 |
| 1299196800000 | 5692.34 |
| 1299456000000 | 5679.78 |
| 1299542400000 | 5685.76 |
| 1299628800000 | 5655.86 |
| 1299715200000 | 5616.42 |
| 1299801600000 | 5593.3 |
| 1300060800000 | 5528.87 |
| 1300147200000 | 5433.47 |
| 1300233600000 | 5303.59 |
| 1300320000000 | 5431.05 |
| 1300406400000 | 5474.97 |
| 1300665600000 | 5595.83 |
| 1300752000000 | 5556.48 |
| 1300838400000 | 5592.59 |
| 1300924800000 | 5737.98 |
| 1301011200000 | 5745.27 |
| 1301270400000 | 5763.17 |
| 1301356800000 | 5753.96 |
| 1301443200000 | 5783.3 |
| 1301529600000 | 5783.65 |
| 1301616000000 | 5869.98 |
| 1301875200000 | 5854.18 |
| 1301961600000 | 5784.54 |
| 1302048000000 | 5867.8 |
| 1302134400000 | 5831.46 |
| 1302220800000 | 5905.89 |
| 1302480000000 | 5881.96 |
| 1302566400000 | 5869.52 |
| 1302652800000 | 5898.89 |
| 1302739200000 | 5795.7 |
| 1302825600000 | 5801.63 |
| 1303084800000 | 5614.48 |
| 1303171200000 | 5636.08 |
| 1303257600000 | 5808.57 |
| 1303344000000 | 5811.01 |
| 1303776000000 | 5913.91 |
| 1303862400000 | 5940.89 |
| 1303948800000 | 6024.64 |
| 1304035200000 | 6036.64 |
| 1304294400000 | 6054.69 |
| 1304380800000 | 6095.49 |
| 1304467200000 | 6000.77 |
| 1304553600000 | 5898.26 |
| 1304640000000 | 5922.26 |
| 1304899200000 | 5772.46 |
| 1304985600000 | 5867.8 |
| 1305072000000 | 5813.53 |
| 1305158400000 | 5789.94 |
| 1305244800000 | 5777.96 |
| 1305504000000 | 5762.14 |
| 1305590400000 | 5678.91 |
| 1305676800000 | 5771.06 |
| 1305763200000 | 5811.38 |
| 1305849600000 | 5694.46 |
| 1306108800000 | 5564.06 |
| 1306195200000 | 5589.58 |
| 1306281600000 | 5576.8 |
| 1306368000000 | 5530.72 |
| 1306454400000 | 5594.78 |
| 1306713600000 | 5590.86 |
| 1306800000000 | 5730.53 |
| 1306886400000 | 5701.13 |
| 1306972800000 | 5639.26 |
| 1307059200000 | 5691.83 |
| 1307318400000 | 5664.26 |
| 1307404800000 | 5677.95 |
| 1307491200000 | 5630.13 |
| 1307577600000 | 5645.85 |
| 1307664000000 | 5548.52 |
| 1307923200000 | 5532.34 |
| 1308009600000 | 5637.2 |
| 1308096000000 | 5512.02 |
| 1308182400000 | 5497.7 |
| 1308268800000 | 5627.79 |
| 1308528000000 | 5571.02 |
| 1308614400000 | 5703.63 |
| 1308700800000 | 5742.18 |
| 1308787200000 | 5552.87 |
| 1308873600000 | 5533.32 |
| 1309132800000 | 5582.57 |
| 1309219200000 | 5669.54 |
| 1309305600000 | 5782 |
| 1309392000000 | 5907.96 |
| 1309478400000 | 5961.28 |
| 1309737600000 | 5954.87 |
| 1309824000000 | 5883.36 |
| 1309910400000 | 5827.25 |
| 1309996800000 | 5876.18 |
| 1310083200000 | 5696.47 |
| 1310342400000 | 5482.94 |
| 1310428800000 | 5442.37 |
| 1310515200000 | 5496.55 |
| 1310601600000 | 5441.7 |
| 1310688000000 | 5390.09 |
| 1310947200000 | 5279.38 |
| 1311033600000 | 5364.06 |
| 1311120000000 | 5472.44 |
| 1311206400000 | 5604.8 |
| 1311292800000 | 5614.35 |
| 1311552000000 | 5552.54 |
| 1311638400000 | 5567.78 |
| 1311724800000 | 5452.12 |
| 1311811200000 | 5421.4 |
| 1311897600000 | 5374.78 |
| 1312156800000 | 5211.33 |
| 1312243200000 | 5108.12 |
| 1312329600000 | 5005.03 |
| 1312416000000 | 4813.37 |
| 1312502400000 | 4733.53 |
| 1312761600000 | 4576.35 |
| 1312848000000 | 4628.24 |
| 1312934400000 | 4354.53 |
| 1313020800000 | 4484.58 |
| 1313107200000 | 4637.91 |
| 1313366400000 | 4710.64 |
| 1313452800000 | 4688.41 |
| 1313539200000 | 4680.38 |
| 1313625600000 | 4415.66 |
| 1313712000000 | 4323.38 |
| 1313971200000 | 4395.19 |
| 1314057600000 | 4417.44 |
| 1314144000000 | 4527 |
| 1314230400000 | 4501.39 |
| 1314316800000 | 4461.68 |
| 1314576000000 | 4566.62 |
| 1314662400000 | 4570.16 |
| 1314748800000 | 4685.1 |
| 1314835200000 | 4679.84 |
| 1314921600000 | 4481.45 |
| 1315180800000 | 4253.48 |
| 1315267200000 | 4201.53 |
| 1315353600000 | 4361.15 |
| 1315440000000 | 4342.12 |
| 1315526400000 | 4120.22 |
| 1315785600000 | 3957.28 |
| 1315872000000 | 4063.31 |
| 1315958400000 | 4168.56 |
| 1316044800000 | 4350.08 |
| 1316131200000 | 4340.32 |
| 1316390400000 | 4207.75 |
| 1316476800000 | 4305.09 |
| 1316563200000 | 4246.18 |
| 1316649600000 | 4040.84 |
| 1316736000000 | 4092.57 |
| 1316995200000 | 4164.14 |
| 1317081600000 | 4395.48 |
| 1317168000000 | 4362.39 |
| 1317254400000 | 4442.57 |
| 1317340800000 | 4331.58 |
| 1317600000000 | 4231.49 |
| 1317686400000 | 4158.45 |
| 1317772800000 | 4339.14 |
| 1317859200000 | 4521.59 |
| 1317945600000 | 4523.62 |
| 1318204800000 | 4666.13 |
| 1318291200000 | 4665.77 |
| 1318377600000 | 4787.16 |
| 1318464000000 | 4689.69 |
| 1318550400000 | 4769.57 |
| 1318809600000 | 4664.57 |
| 1318896000000 | 4660.13 |
| 1318982400000 | 4690.2 |
| 1319068800000 | 4580.96 |
| 1319155200000 | 4702.98 |
| 1319414400000 | 4759.63 |
| 1319500800000 | 4711.9 |
| 1319587200000 | 4682.42 |
| 1319673600000 | 5036.67 |
| 1319760000000 | 4992.28 |
| 1320019200000 | 4759.05 |
| 1320105600000 | 4475.28 |
| 1320192000000 | 4572.67 |
| 1320278400000 | 4669.32 |
| 1320364800000 | 4542.74 |
| 1320624000000 | 4516.18 |
| 1320710400000 | 4572.99 |
| 1320796800000 | 4433.57 |
| 1320883200000 | 4466.9 |
| 1320969600000 | 4598.35 |
| 1321228800000 | 4542.6 |
| 1321315200000 | 4461.42 |
| 1321401600000 | 4499.8 |
| 1321488000000 | 4443.89 |
| 1321574400000 | 4435.8 |
| 1321833600000 | 4313.09 |
| 1321920000000 | 4268.97 |
| 1322006400000 | 4179.77 |
| 1322092800000 | 4160.2 |
| 1322179200000 | 4191.01 |
| 1322438400000 | 4420.15 |
| 1322524800000 | 4421.06 |
| 1322611200000 | 4620.99 |
| 1322697600000 | 4604.45 |
| 1322784000000 | 4664.2 |
| 1323043200000 | 4706.5 |
| 1323129600000 | 4683.75 |
| 1323216000000 | 4641.03 |
| 1323302400000 | 4514.43 |
| 1323388800000 | 4643.2 |
| 1323648000000 | 4449.29 |
| 1323734400000 | 4412.5 |
| 1323820800000 | 4295.07 |
| 1323907200000 | 4329.44 |
| 1323993600000 | 4288.6 |
| 1324252800000 | 4281.78 |
| 1324339200000 | 4382.61 |
| 1324425600000 | 4335.17 |
| 1324512000000 | 4390.29 |
| 1324598400000 | 4427.51 |
| 1324944000000 | 4428.74 |
| 1325030400000 | 4376.2 |
| 1325116800000 | 4460.19 |
| 1325203200000 | 4486.98 |
| 1325462400000 | 4590.91 |
| 1325548800000 | 4628.01 |
| 1325635200000 | 4507.74 |
| 1325721600000 | 4439.28 |
| 1325808000000 | 4399.57 |
| 1326067200000 | 4373.57 |
| 1326153600000 | 4495.3 |
| 1326240000000 | 4486.03 |
| 1326326400000 | 4548 |
| 1326412800000 | 4496.72 |
| 1326672000000 | 4534.02 |
| 1326758400000 | 4616.93 |
| 1326844800000 | 4618.15 |
| 1326931200000 | 4712.14 |
| 1327017600000 | 4689.74 |
| 1327276800000 | 4743.22 |
| 1327363200000 | 4703.56 |
| 1327449600000 | 4686.47 |
| 1327536000000 | 4794.81 |
| 1327622400000 | 4749.6 |
| 1327881600000 | 4676.34 |
| 1327968000000 | 4661.81 |
| 1328054400000 | 4781.74 |
| 1328140800000 | 4798.3 |
| 1328227200000 | 4857.35 |
| 1328486400000 | 4828.48 |
| 1328572800000 | 4877.3 |
| 1328659200000 | 4895.99 |
| 1328745600000 | 4925.5 |
| 1328832000000 | 4830.16 |
| 1329091200000 | 4848.56 |
| 1329177600000 | 4849.17 |
| 1329264000000 | 4829.32 |
| 1329350400000 | 4794.91 |
| 1329436800000 | 4879.55 |
| 1329696000000 | 4959.23 |
| 1329782400000 | 4957.13 |
| 1329868800000 | 4952.01 |
| 1329955200000 | 4946.88 |
| 1330041600000 | 4983.83 |
| 1330300800000 | 4942.97 |
| 1330387200000 | 4967.49 |
| 1330473600000 | 4893.19 |
| 1330560000000 | 4952.51 |
| 1330646400000 | 4932.26 |
| 1330905600000 | 4906.87 |
| 1330992000000 | 4736.85 |
| 1331078400000 | 4782.59 |
| 1331164800000 | 4908.71 |
| 1331251200000 | 4893.36 |
| 1331510400000 | 4923.92 |
| 1331596800000 | 4955.28 |
| 1331683200000 | 4974.55 |
| 1331769600000 | 5033.93 |
| 1331856000000 | 5044.45 |
| 1332115200000 | 5059.47 |
| 1332201600000 | 5001.07 |
| 1332288000000 | 4974.88 |
| 1332374400000 | 4916.32 |
| 1332460800000 | 4914.96 |
| 1332720000000 | 4944.25 |
| 1332806400000 | 4904.53 |
| 1332892800000 | 4872.38 |
| 1332979200000 | 4764.63 |
| 1333065600000 | 4806.26 |
| 1333324800000 | 4835.74 |
| 1333411200000 | 4781.05 |
| 1333497600000 | 4613.7 |
| 1333584000000 | 4600.37 |
| 1334016000000 | 4468.71 |
| 1334102400000 | 4500.88 |
| 1334188800000 | 4526.7299 |
| 1334275200000 | 4402.92 |
| 1334534400000 | 4427.87 |
| 1334620800000 | 4557.62 |
| 1334707200000 | 4447.1 |
| 1334793600000 | 4362.75 |
| 1334880000000 | 4425.16 |
| 1335139200000 | 4276.2 |
| 1335225600000 | 4362.42 |
| 1335312000000 | 4442.2 |
| 1335398400000 | 4436.91 |
| 1335484800000 | 4479.6 |
| 1335744000000 | 4408.38 |
| 1335830400000 | 4410.22 |
| 1335916800000 | 4361.4399 |
| 1336003200000 | 4355.86 |
| 1336089600000 | 4293.16 |
| 1336348800000 | 4333.8 |
| 1336435200000 | 4240.22 |
| 1336521600000 | 4211.16 |
| 1336608000000 | 4257.59 |
| 1336694400000 | 4286.37 |
| 1336953600000 | 4150.47 |
| 1337040000000 | 4102.72 |
| 1337126400000 | 4117.02 |
| 1337212800000 | 4082.28 |
| 1337299200000 | 4092.55 |
| 1337558400000 | 4125.83 |
| 1337644800000 | 4205.65 |
| 1337731200000 | 4058.52 |
| 1337817600000 | 4111.66 |
| 1337904000000 | 4115.84 |
| 1338163200000 | 4080.1 |
| 1338249600000 | 4109.28 |
| 1338336000000 | 4019.22 |
| 1338422400000 | 4052.45 |
| 1338508800000 | 3971.74 |
| 1338768000000 | 4022.46 |
| 1338854400000 | 4031.15 |
| 1338940800000 | 4116.05 |
| 1339027200000 | 4116.67 |
| 1339113600000 | 4132.49 |
| 1339372800000 | 4111.35 |
| 1339459200000 | 4094.93 |
| 1339545600000 | 4124.3 |
| 1339632000000 | 4151.01 |
| 1339718400000 | 4197.4 |
| 1339977600000 | 4133.55 |
| 1340064000000 | 4235.54 |
| 1340150400000 | 4255.66 |
| 1340236800000 | 4230.38 |
| 1340323200000 | 4209.53 |
| 1340582400000 | 4083.2 |
| 1340668800000 | 4064.96 |
| 1340755200000 | 4144.14 |
| 1340841600000 | 4131.17 |
| 1340928000000 | 4377.9 |
| 1341187200000 | 4392.17 |
| 1341273600000 | 4457.59 |
| 1341360000000 | 4439.1899 |
| 1341446400000 | 4356.92 |
| 1341532800000 | 4241.33 |
| 1341792000000 | 4219.97 |
| 1341878400000 | 4239.92 |
| 1341964800000 | 4228.33 |
| 1342051200000 | 4214.02 |
| 1342137600000 | 4258.06 |
| 1342396800000 | 4223.59 |
| 1342483200000 | 4225.09 |
| 1342569600000 | 4292.65 |
| 1342656000000 | 4300.9399 |
| 1342742400000 | 4167.78 |
| 1343001600000 | 4074.57 |
| 1343088000000 | 4007.98 |
| 1343174400000 | 4048.64 |
| 1343260800000 | 4221.36 |
| 1343347200000 | 4335.27 |
| 1343606400000 | 4369.42 |
| 1343692800000 | 4375.01 |
| 1343779200000 | 4405.35 |
| 1343865600000 | 4244.7 |
| 1343952000000 | 4491.85 |
| 1344211200000 | 4564.57 |
| 1344297600000 | 4634.55 |
| 1344384000000 | 4594.54 |
| 1344470400000 | 4593.03 |
| 1344556800000 | 4552.47 |
| 1344816000000 | 4548.96 |
| 1344902400000 | 4573.89 |
| 1344988800000 | 4552.86 |
| 1345075200000 | 4618.29 |
| 1345161600000 | 4641.16 |
| 1345420800000 | 4640.03 |
| 1345507200000 | 4714.01 |
| 1345593600000 | 4632.71 |
| 1345680000000 | 4606.53 |
| 1345766400000 | 4612.63 |
| 1346025600000 | 4669.33 |
| 1346112000000 | 4641.61 |
| 1346198400000 | 4612.63 |
| 1346284800000 | 4548.64 |
| 1346371200000 | 4637.1899 |
| 1346630400000 | 4668.65 |
| 1346716800000 | 4613.21 |
| 1346803200000 | 4629.91 |
| 1346889600000 | 4792.99 |
| 1346976000000 | 4856.99 |
| 1347235200000 | 4837.42 |
| 1347321600000 | 4899.87 |
| 1347408000000 | 4918.17 |
| 1347494400000 | 4878.92 |
| 1347580800000 | 5029.93 |
| 1347840000000 | 4997.8 |
| 1347926400000 | 4912.83 |
| 1348012800000 | 4950.7299 |
| 1348099200000 | 4889.17 |
| 1348185600000 | 4933.07 |
| 1348444800000 | 4892.74 |
| 1348531200000 | 4915.88 |
| 1348617600000 | 4768.49 |
| 1348704000000 | 4777.46 |
| 1348790400000 | 4692.56 |
| 1349049600000 | 4793.22 |
| 1349136000000 | 4797.86 |
| 1349222400000 | 4802.92 |
| 1349308800000 | 4800.9799 |
| 1349395200000 | 4900.63 |
| 1349654400000 | 4849.12 |
| 1349740800000 | 4783.77 |
| 1349827200000 | 4748.9799 |
| 1349913600000 | 4817.58 |
| 1350000000000 | 4777.7 |
| 1350259200000 | 4808.12 |
| 1350345600000 | 4947.32 |
| 1350432000000 | 5011.05 |
| 1350518400000 | 5018.9399 |
| 1350604800000 | 4967.03 |
| 1350864000000 | 4957.12 |
| 1350950400000 | 4841.65 |
| 1351036800000 | 4840.96 |
| 1351123200000 | 4790.36 |
| 1351209600000 | 4817.21 |
| 1351468800000 | 4796.09 |
| 1351555200000 | 4877.66 |
| 1351641600000 | 4838.08 |
| 1351728000000 | 4879.43 |
| 1351814400000 | 4901.11 |
| 1352073600000 | 4840.77 |
| 1352160000000 | 4880.46 |
| 1352246400000 | 4753.32 |
| 1352332800000 | 4748.02 |
| 1352419200000 | 4760.67 |
| 1352678400000 | 4762.27 |
| 1352764800000 | 4793.16 |
| 1352851200000 | 4773.75 |
| 1352937600000 | 4768.65 |
| 1353024000000 | 4678 |
| 1353283200000 | 4829.61 |
| 1353369600000 | 4852.67 |
| 1353456000000 | 4872.13 |
| 1353542400000 | 4923.26 |
| 1353628800000 | 4974.15 |
| 1353888000000 | 4944.72 |
| 1353974400000 | 4932.45 |
| 1354060800000 | 4944.55 |
| 1354147200000 | 5022.81 |
| 1354233600000 | 5024.22 |
| 1354492800000 | 5041.51 |
| 1354579200000 | 5060.52 |
| 1354665600000 | 5060.18 |
| 1354752000000 | 5054.43 |
| 1354838400000 | 5046.41 |
| 1355097600000 | 5018.55 |
| 1355184000000 | 5091.95 |
| 1355270400000 | 5116.52 |
| 1355356800000 | 5123.63 |
| 1355443200000 | 5142.53 |
| 1355702400000 | 5136.16 |
| 1355788800000 | 5171.22 |
| 1355875200000 | 5204.26 |
| 1355961600000 | 5205.27 |
| 1356048000000 | 5192.12 |
| 1356307200000 | 5214.18 |
| 1356566400000 | 5246.58 |
| 1356652800000 | 5172.45 |
| 1356912000000 | 5143.72 |
| 1357084800000 | 5303.08 |
| 1357171200000 | 5268.58 |
| 1357257600000 | 5304.01 |
| 1357516800000 | 5283.5 |
| 1357603200000 | 5277.38 |
| 1357689600000 | 5306.6899 |
| 1357776000000 | 5348.62 |
| 1357862400000 | 5414.85 |
| 1358121600000 | 5437.72 |
| 1358208000000 | 5399.39 |
| 1358294400000 | 5412.34 |
| 1358380800000 | 5479.57 |
| 1358467200000 | 5469.55 |
| 1358726400000 | 5523.99 |
| 1358812800000 | 5480.3 |
| 1358899200000 | 5469.85 |
| 1358985600000 | 5564.84 |
| 1359072000000 | 5642.63 |
| 1359331200000 | 5673.07 |
| 1359417600000 | 5674.65 |
| 1359504000000 | 5661.9799 |
| 1359590400000 | 5581.38 |
| 1359676800000 | 5685.92 |
| 1359936000000 | 5454.58 |
| 1360022400000 | 5521.17 |
| 1360108800000 | 5460.92 |
| 1360195200000 | 5343.92 |
| 1360281600000 | 5361.03 |
| 1360540800000 | 5403.89 |
| 1360627200000 | 5493.7 |
| 1360713600000 | 5539.84 |
| 1360800000000 | 5462.87 |
| 1360886400000 | 5425.96 |
| 1361145600000 | 5444.31 |
| 1361232000000 | 5554.86 |
| 1361318400000 | 5565.28 |
| 1361404800000 | 5394.33 |
| 1361491200000 | 5469.9799 |
| 1361750400000 | 5594.67 |
| 1361836800000 | 5357.01 |
| 1361923200000 | 5457.41 |
| 1362009600000 | 5471.54 |
| 1362096000000 | 5460.31 |
| 1362355200000 | 5455.25 |
| 1362441600000 | 5576.25 |
| 1362528000000 | 5583.56 |
| 1362614400000 | 5644.07 |
| 1362700800000 | 5725.27 |
| 1362960000000 | 5729.39 |
| 1363046400000 | 5723.4399 |
| 1363132800000 | 5662.09 |
| 1363219200000 | 5710.65 |
| 1363305600000 | 5679.05 |
| 1363564800000 | 5601.49 |
| 1363651200000 | 5498.57 |
| 1363737600000 | 5596.15 |
| 1363824000000 | 5517.02 |
| 1363910400000 | 5521.13 |
| 1364169600000 | 5426.63 |
| 1364256000000 | 5410.2299 |
| 1364342400000 | 5333.2299 |
| 1364428800000 | 5356.84 |
| 1364860800000 | 5490.11 |
| 1364947200000 | 5407.83 |
| 1365033600000 | 5358.5 |
| 1365120000000 | 5293.97 |
| 1365379200000 | 5326.08 |
| 1365465600000 | 5349.77 |
| 1365552000000 | 5487.47 |
| 1365638400000 | 5512.37 |
| 1365724800000 | 5429.41 |
| 1365984000000 | 5425.96 |
| 1366070400000 | 5419.9799 |
| 1366156800000 | 5288.31 |
| 1366243200000 | 5288.45 |
| 1366329600000 | 5343.77 |
| 1366588800000 | 5346.24 |
| 1366675200000 | 5490.18 |
| 1366761600000 | 5569.64 |
| 1366848000000 | 5518.4799 |
| 1366934400000 | 5474.03 |
| 1367193600000 | 5584.02 |
| 1367280000000 | 5582.84 |
| 1367366400000 | 5590.87 |
| 1367452800000 | 5574.93 |
| 1367539200000 | 5667.17 |
| 1367798400000 | 5633.28 |
| 1367884800000 | 5709.7 |
| 1367971200000 | 5751.56 |
| 1368057600000 | 5730.2299 |
| 1368144000000 | 5754.64 |
| 1368403200000 | 5747.24 |
| 1368489600000 | 5818.81 |
| 1368576000000 | 5809.33 |
| 1368662400000 | 5798.7299 |
| 1368748800000 | 5829.77 |
| 1369008000000 | 5854.6899 |
| 1369094400000 | 5890.71 |
| 1369180800000 | 5959 |
| 1369267200000 | 5840 |
| 1369353600000 | 5799.56 |
| 1369612800000 | 5882.54 |
| 1369699200000 | 5956.36 |
| 1369785600000 | 5872.75 |
| 1369872000000 | 5900.59 |
| 1369958400000 | 5818.01 |
| 1370217600000 | 5751.42 |
| 1370304000000 | 5787.72 |
| 1370390400000 | 5662.67 |
| 1370476800000 | 5592.08 |
| 1370563200000 | 5698.4799 |
| 1370822400000 | 5682 |
| 1370908800000 | 5614.28 |
| 1370995200000 | 5575.12 |
| 1371081600000 | 5551.33 |
| 1371168000000 | 5581.4 |
| 1371427200000 | 5646.09 |
| 1371513600000 | 5699.21 |
| 1371600000000 | 5649.59 |
| 1371686400000 | 5419.88 |
| 1371772800000 | 5352.75 |
| 1372032000000 | 5259.99 |
| 1372118400000 | 5315.39 |
| 1372204800000 | 5432.88 |
| 1372291200000 | 5516.54 |
| 1372377600000 | 5492.03 |
| 1372636800000 | 5529.45 |
| 1372723200000 | 5507.42 |
| 1372809600000 | 5383.67 |
| 1372896000000 | 5587.99 |
| 1372982400000 | 5514.55 |
| 1373241600000 | 5623.88 |
| 1373328000000 | 5657.97 |
| 1373414400000 | 5638.3 |
| 1373500800000 | 5699.63 |
| 1373587200000 | 5690.86 |
| 1373846400000 | 5723.18 |
| 1373932800000 | 5710.4799 |
| 1374019200000 | 5706.9799 |
| 1374105600000 | 5773.11 |
| 1374192000000 | 5767.2299 |
| 1374451200000 | 5769.34 |
| 1374537600000 | 5775.8 |
| 1374624000000 | 5849.95 |
| 1374710400000 | 5840.39 |
| 1374796800000 | 5834.82 |
| 1375056000000 | 5837.72 |
| 1375142400000 | 5908.62 |
| 1375228800000 | 5978.61 |
| 1375315200000 | 6045.64 |
| 1375401600000 | 6028.53 |
| 1375660800000 | 5982.85 |
| 1375747200000 | 5953.85 |
| 1375833600000 | 5916.06 |
| 1375920000000 | 5978.52 |
| 1376006400000 | 5992.18 |
| 1376265600000 | 5988.11 |
| 1376352000000 | 6000.16 |
| 1376438400000 | 6005.7299 |
| 1376524800000 | 5957.93 |
| 1376611200000 | 6011.41 |
| 1376870400000 | 5932.71 |
| 1376956800000 | 5888.64 |
| 1377043200000 | 5835.36 |
| 1377129600000 | 5944.2 |
| 1377216000000 | 5991.34 |
| 1377475200000 | 5974.64 |
| 1377561600000 | 5844.51 |
| 1377648000000 | 5809.09 |
| 1377734400000 | 5807.64 |
| 1377820800000 | 5721.8 |
| 1378080000000 | 5798.43 |
| 1378166400000 | 5753.04 |
| 1378252800000 | 5745.34 |
| 1378339200000 | 5758.3 |
| 1378425600000 | 5821.71 |
| 1378684800000 | 5818.68 |
| 1378771200000 | 5935.05 |
| 1378857600000 | 5941.05 |
| 1378944000000 | 5937.15 |
| 1379030400000 | 5910.12 |
| 1379289600000 | 5982.57 |
| 1379376000000 | 5985.65 |
| 1379462400000 | 5997.02 |
| 1379548800000 | 6106.14 |
| 1379635200000 | 6096.07 |
| 1379894400000 | 6036.91 |
| 1379980800000 | 6092.9 |
| 1380067200000 | 6076.8 |
| 1380153600000 | 6080.74 |
| 1380240000000 | 6055.5 |
| 1380499200000 | 5973.72 |
| 1380585600000 | 6047.34 |
| 1380672000000 | 6036.85 |
| 1380758400000 | 6039.55 |
| 1380844800000 | 6118.3 |
| 1381104000000 | 6093.92 |
| 1381190400000 | 6054.3 |
| 1381276800000 | 6087.32 |
| 1381363200000 | 6217 |
| 1381449600000 | 6248.49 |
| 1381708800000 | 6240.22 |
| 1381795200000 | 6275.75 |
| 1381881600000 | 6313.03 |
| 1381968000000 | 6296.96 |
| 1382054400000 | 6343.78 |
| 1382313600000 | 6336.28 |
| 1382400000000 | 6396.1899 |
| 1382486400000 | 6358.1 |
| 1382572800000 | 6414.18 |
| 1382659200000 | 6400.26 |
| 1382918400000 | 6384.07 |
| 1383004800000 | 6466.36 |
| 1383091200000 | 6438.51 |
| 1383177600000 | 6417.35 |
| 1383264000000 | 6391.45 |
| 1383523200000 | 6408.95 |
| 1383609600000 | 6302.79 |
| 1383696000000 | 6361.61 |
| 1383782400000 | 6279.09 |
| 1383868800000 | 6266.9399 |
| 1384128000000 | 6340.51 |
| 1384214400000 | 6334.7299 |
| 1384300800000 | 6268.04 |
| 1384387200000 | 6320.77 |
| 1384473600000 | 6333.04 |
| 1384732800000 | 6403.8 |
| 1384819200000 | 6340.8 |
| 1384905600000 | 6281.89 |
| 1384992000000 | 6283.65 |
| 1385078400000 | 6322.06 |
| 1385337600000 | 6360.93 |
| 1385424000000 | 6354.37 |
| 1385510400000 | 6365.02 |
| 1385596800000 | 6370.63 |
| 1385683200000 | 6353 |
| 1385942400000 | 6311.91 |
| 1386028800000 | 6177.87 |
| 1386115200000 | 6145.12 |
| 1386201600000 | 6118.86 |
| 1386288000000 | 6176.08 |
| 1386547200000 | 6197.51 |
| 1386633600000 | 6147.54 |
| 1386720000000 | 6150.43 |
| 1386806400000 | 6109.3 |
| 1386892800000 | 6104.33 |
| 1387152000000 | 6229.26 |
| 1387238400000 | 6162.8 |
| 1387324800000 | 6189.86 |
| 1387411200000 | 6273.61 |
| 1387497600000 | 6316.4 |
| 1387756800000 | 6378.07 |
| 1387843200000 | 6355.88 |
| 1388102400000 | 6441.29 |
| 1388361600000 | 6424.29 |
| 1388448000000 | 6410.95 |
| 1388620800000 | 6301.43 |
| 1388707200000 | 6309.57 |
| 1388966400000 | 6323.4799 |
| 1389052800000 | 6397.27 |
| 1389139200000 | 6366.59 |
| 1389225600000 | 6320.22 |
| 1389312000000 | 6380.96 |
| 1389571200000 | 6429.5 |
| 1389657600000 | 6430.88 |
| 1389744000000 | 6535.8 |
| 1389830400000 | 6503.77 |
| 1389916800000 | 6451.17 |
| 1390176000000 | 6461.4 |
| 1390262400000 | 6435.39 |
| 1390348800000 | 6394.58 |
| 1390435200000 | 6361.16 |
| 1390521600000 | 6230.11 |
| 1390780800000 | 6170.01 |
| 1390867200000 | 6210.79 |
| 1390953600000 | 6164.33 |
| 1391040000000 | 6180.9799 |
| 1391126400000 | 6141.4 |
| 1391385600000 | 6092.14 |
| 1391472000000 | 6099.79 |
| 1391558400000 | 6107.29 |
| 1391644800000 | 6229.24 |
| 1391731200000 | 6269.2 |
| 1391990400000 | 6268.1899 |
| 1392076800000 | 6341.18 |
| 1392163200000 | 6297.93 |
| 1392249600000 | 6320.71 |
| 1392336000000 | 6337.04 |
| 1392595200000 | 6351.47 |
| 1392681600000 | 6376.72 |
| 1392768000000 | 6378.57 |
| 1392854400000 | 6381.7299 |
| 1392940800000 | 6407.01 |
| 1393200000000 | 6472.8 |
| 1393286400000 | 6455.88 |
| 1393372800000 | 6423.21 |
| 1393459200000 | 6390.33 |
| 1393545600000 | 6446.45 |
| 1393804800000 | 6249.61 |
| 1393891200000 | 6420.43 |
| 1393977600000 | 6397.1899 |
| 1394064000000 | 6467 |
| 1394150400000 | 6374.61 |
| 1394409600000 | 6411.28 |
| 1394496000000 | 6406.57 |
| 1394582400000 | 6376.72 |
| 1394668800000 | 6264.32 |
| 1394755200000 | 6250.57 |
| 1395014400000 | 6337.56 |
| 1395100800000 | 6410 |
| 1395187200000 | 6392.9 |
| 1395273600000 | 6406.29 |
| 1395360000000 | 6427.42 |
| 1395619200000 | 6342.47 |
| 1395705600000 | 6424.09 |
| 1395792000000 | 6474.21 |
| 1395878400000 | 6441.1 |
| 1395964800000 | 6517.45 |
| 1396224000000 | 6498.53 |
| 1396310400000 | 6569.18 |
| 1396396800000 | 6559.59 |
| 1396483200000 | 6593.34 |
| 1396569600000 | 6629.36 |
| 1396828800000 | 6553.37 |
| 1396915200000 | 6507.04 |
| 1397001600000 | 6531.8 |
| 1397088000000 | 6491.81 |
| 1397174400000 | 6440.67 |
| 1397433600000 | 6439.26 |
| 1397520000000 | 6362.31 |
| 1397606400000 | 6428.5 |
| 1397692800000 | 6470.63 |
| 1398124800000 | 6536.6899 |
| 1398211200000 | 6521.4799 |
| 1398297600000 | 6537.27 |
| 1398384000000 | 6456.4 |
| 1398643200000 | 6498.96 |
| 1398729600000 | 6560.72 |
| 1398816000000 | 6553.41 |
| 1398902400000 | 6550.38 |
| 1398988800000 | 6526.82 |
| 1399248000000 | 6532.12 |
| 1399334400000 | 6465.36 |
| 1399420800000 | 6498.21 |
| 1399507200000 | 6573.03 |
| 1399593600000 | 6524.79 |
| 1399852800000 | 6569.07 |
| 1399939200000 | 6568.43 |
| 1400025600000 | 6595.39 |
| 1400112000000 | 6494.05 |
| 1400198400000 | 6503.74 |
| 1400457600000 | 6514.71 |
| 1400544000000 | 6486.97 |
| 1400630400000 | 6507.9 |
| 1400716800000 | 6515.01 |
| 1400803200000 | 6544.01 |
| 1401062400000 | 6628 |
| 1401148800000 | 6637 |
| 1401235200000 | 6673.02 |
| 1401321600000 | 6675.92 |
| 1401408000000 | 6667.61 |
| 1401667200000 | 6668.3 |
| 1401753600000 | 6667.54 |
| 1401840000000 | 6655.82 |
| 1401926400000 | 6697.5 |
| 1402012800000 | 6766.24 |
| 1402272000000 | 6763.71 |
| 1402358400000 | 6770.31 |
| 1402444800000 | 6704.05 |
| 1402531200000 | 6682.22 |
| 1402617600000 | 6621.59 |
| 1402876800000 | 6589.11 |
| 1402963200000 | 6611 |
| 1403049600000 | 6644.53 |
| 1403136000000 | 6700.9399 |
| 1403222400000 | 6662.4399 |
| 1403481600000 | 6637.11 |
| 1403568000000 | 6657.41 |
| 1403654400000 | 6608.81 |
| 1403740800000 | 6539.28 |
| 1403827200000 | 6548.9 |
| 1404086400000 | 6542.35 |
| 1404172800000 | 6583.47 |
| 1404259200000 | 6546.13 |
| 1404345600000 | 6612.34 |
| 1404432000000 | 6561.9799 |
| 1404691200000 | 6493.67 |
| 1404777600000 | 6411.82 |
| 1404864000000 | 6454.38 |
| 1404950400000 | 6341.38 |
| 1405036800000 | 6357.1899 |
| 1405296000000 | 6432.95 |
| 1405382400000 | 6326.28 |
| 1405468800000 | 6408.7299 |
| 1405555200000 | 6328.45 |
| 1405641600000 | 6347.27 |
| 1405900800000 | 6298.38 |
| 1405987200000 | 6380.47 |
| 1406073600000 | 6392.34 |
| 1406160000000 | 6475.2299 |
| 1406246400000 | 6366.88 |
| 1406505600000 | 6353.16 |
| 1406592000000 | 6398.4799 |
| 1406678400000 | 6356.53 |
| 1406764800000 | 6257.09 |
| 1406851200000 | 6208.9799 |
| 1407110400000 | 6200.46 |
| 1407196800000 | 6169.32 |
| 1407283200000 | 6134.42 |
| 1407369600000 | 6053.32 |
| 1407456000000 | 6085.75 |
| 1407715200000 | 6159.29 |
| 1407801600000 | 6092.06 |
| 1407888000000 | 6208.45 |
| 1407974400000 | 6215.6 |
| 1408060800000 | 6167.06 |
| 1408320000000 | 6224.46 |
| 1408406400000 | 6279.04 |
| 1408492800000 | 6238.58 |
| 1408579200000 | 6339.07 |
| 1408665600000 | 6270.88 |
| 1408924800000 | 6385.55 |
| 1409011200000 | 6455.11 |
| 1409097600000 | 6446.39 |
| 1409184000000 | 6373.39 |
| 1409270400000 | 6378.2299 |
| 1409529600000 | 6363.38 |
| 1409616000000 | 6408.54 |
| 1409702400000 | 6515.2 |
| 1409788800000 | 6568.63 |
| 1409875200000 | 6591.6 |
| 1410134400000 | 6635.71 |
| 1410220800000 | 6595.75 |
| 1410307200000 | 6577.56 |
| 1410393600000 | 6542.41 |
| 1410480000000 | 6537.39 |
| 1410739200000 | 6528.53 |
| 1410825600000 | 6516.96 |
| 1410912000000 | 6514.6899 |
| 1410998400000 | 6537.77 |
| 1411084800000 | 6531.15 |
| 1411344000000 | 6487.11 |
| 1411430400000 | 6395.7299 |
| 1411516800000 | 6444.53 |
| 1411603200000 | 6344.22 |
| 1411689600000 | 6384.57 |
| 1411948800000 | 6317.37 |
| 1412035200000 | 6379.1 |
| 1412121600000 | 6303.49 |
| 1412208000000 | 6188.88 |
| 1412294400000 | 6233.03 |
| 1412553600000 | 6253.93 |
| 1412640000000 | 6141.6 |
| 1412726400000 | 6114.46 |
| 1412812800000 | 6073.02 |
| 1412899200000 | 5980.04 |
| 1413158400000 | 6010.68 |
| 1413244800000 | 6062.5 |
| 1413331200000 | 5877.21 |
| 1413417600000 | 5821.87 |
| 1413504000000 | 5963.92 |
| 1413763200000 | 5892.14 |
| 1413849600000 | 5996.57 |
| 1413936000000 | 6031.17 |
| 1414022400000 | 6101.33 |
| 1414108800000 | 6064.57 |
| 1414368000000 | 6002.61 |
| 1414454400000 | 6085 |
| 1414540800000 | 6067.46 |
| 1414627200000 | 6075.62 |
| 1414713600000 | 6194.18 |
| 1414972800000 | 6118.78 |
| 1415059200000 | 6054.17 |
| 1415145600000 | 6139.84 |
| 1415232000000 | 6164.6899 |
| 1415318400000 | 6102.55 |
| 1415577600000 | 6165.97 |
| 1415664000000 | 6177.06 |
| 1415750400000 | 6105.92 |
| 1415836800000 | 6160.31 |
| 1415923200000 | 6204.45 |
| 1416182400000 | 6242.2 |
| 1416268800000 | 6353.96 |
| 1416355200000 | 6358.9 |
| 1416441600000 | 6302.12 |
| 1416528000000 | 6432.58 |
| 1416787200000 | 6471.86 |
| 1416873600000 | 6515.35 |
| 1416960000000 | 6509.05 |
| 1417046400000 | 6550.78 |
| 1417132800000 | 6582.33 |
| 1417392000000 | 6525.7 |
| 1417478400000 | 6528.86 |
| 1417564800000 | 6480.41 |
| 1417651200000 | 6432.28 |
| 1417737600000 | 6577.59 |
| 1417996800000 | 6504.13 |
| 1418083200000 | 6373.7299 |
| 1418169600000 | 6344.29 |
| 1418256000000 | 6342.24 |
| 1418342400000 | 6196.1899 |
| 1418601600000 | 6041.74 |
| 1418688000000 | 6176.06 |
| 1418774400000 | 6156.04 |
| 1418860800000 | 6305.92 |
| 1418947200000 | 6272.96 |
| 1419206400000 | 6302.58 |
| 1419292800000 | 6379.24 |
| 1419379200000 | 6358.77 |
| 1419811200000 | 6363.43 |
| 1419897600000 | 6244.33 |
| 1419984000000 | 6219.52 |
| 1420156800000 | 6251.6899 |
| 1420416000000 | 6031.64 |
| 1420502400000 | 6019.63 |
| 1420588800000 | 6042 |
| 1420675200000 | 6244.1899 |
| 1420761600000 | 6054.78 |
| 1421020800000 | 6132.6 |
| 1421107200000 | 6197.46 |
| 1421193600000 | 6102.02 |
| 1421280000000 | 6148.38 |
| 1421366400000 | 6209.25 |
| 1421625600000 | 6300.03 |
| 1421712000000 | 6300.6899 |
| 1421798400000 | 6389.29 |
| 1421884800000 | 6409.6899 |
| 1421971200000 | 6455.41 |
| 1422230400000 | 6508.57 |
| 1422316800000 | 6446.26 |
| 1422403200000 | 6402.4399 |
| 1422489600000 | 6469.56 |
| 1422576000000 | 6424.02 |
| 1422835200000 | 6486.46 |
| 1422921600000 | 6598.28 |
| 1423008000000 | 6543.37 |
| 1423094400000 | 6504.1 |
| 1423180800000 | 6443.61 |
| 1423440000000 | 6353.14 |
| 1423526400000 | 6406.4799 |
| 1423612800000 | 6375.67 |
| 1423699200000 | 6454.32 |
| 1423785600000 | 6516.2299 |
| 1424044800000 | 6497.1 |
| 1424131200000 | 6521.3 |
| 1424217600000 | 6503.77 |
| 1424304000000 | 6566.06 |
| 1424390400000 | 6587.59 |
| 1424649600000 | 6599.76 |
| 1424736000000 | 6638.68 |
| 1424822400000 | 6626.46 |
| 1424908800000 | 6639.25 |
| 1424995200000 | 6665.56 |
| 1425254400000 | 6677.49 |
| 1425340800000 | 6589.47 |
| 1425427200000 | 6628.05 |
| 1425513600000 | 6684.53 |
| 1425600000000 | 6656.65 |
| 1425859200000 | 6618.74 |
| 1425945600000 | 6462.03 |
| 1426032000000 | 6589.67 |
| 1426118400000 | 6617.57 |
| 1426204800000 | 6653.96 |
| 1426464000000 | 6760.13 |
| 1426550400000 | 6738.28 |
| 1426636800000 | 6784.49 |
| 1426723200000 | 6756.73 |
| 1426809600000 | 6878.09 |
| 1427068800000 | 6909.5 |
| 1427155200000 | 6987.96 |
| 1427241600000 | 6929.48 |
| 1427328000000 | 6892.83 |
| 1427414400000 | 6875.9 |
| 1427673600000 | 6964.69 |
| 1427760000000 | 6831.38 |
| 1427846400000 | 6889.34 |
| 1427932800000 | 6968.88 |
| 1428364800000 | 7033.49 |
| 1428451200000 | 6918.32 |
| 1428537600000 | 7003.28 |
| 1428624000000 | 7074.37 |
| 1428883200000 | 7066.32 |
| 1428969600000 | 6999.2 |
| 1429056000000 | 6990.11 |
| 1429142400000 | 6890.54 |
| 1429228800000 | 6768.56 |
| 1429488000000 | 6856.27 |
| 1429574400000 | 6848.14 |
| 1429660800000 | 6796.07 |
| 1429747200000 | 6790.77 |
| 1429833600000 | 6814.99 |
| 1430092800000 | 6912.63 |
| 1430179200000 | 6820.87 |
| 1430265600000 | 6684.87 |
| 1430352000000 | 6757.33 |
| 1430438400000 | 6851.85 |
| 1430697600000 | 6884.27 |
| 1430784000000 | 6705.53 |
| 1430870400000 | 6803.96 |
| 1430956800000 | 6774.54 |
| 1431043200000 | 6827.75 |
| 1431302400000 | 6693.88 |
| 1431388800000 | 6616 |
| 1431475200000 | 6616.43 |
| 1431561600000 | 6712.58 |
| 1431648000000 | 6678.55 |
| 1431907200000 | 6720.2 |
| 1431993600000 | 6808.87 |
| 1432080000000 | 6797.29 |
| 1432166400000 | 6771.52 |
| 1432252800000 | 6773.31 |
| 1432512000000 | 6729.62 |
| 1432598400000 | 6639.77 |
| 1432684800000 | 6765.93 |
| 1432771200000 | 6757.1 |
| 1432857600000 | 6650.37 |
| 1433116800000 | 6641.46 |
| 1433203200000 | 6706.17 |
| 1433289600000 | 6828.76 |
| 1433376000000 | 6771.39 |
| 1433462400000 | 6632.6 |
| 1433721600000 | 6602.46 |
| 1433808000000 | 6584.12 |
| 1433894400000 | 6655.4799 |
| 1433980800000 | 6680.9 |
| 1434067200000 | 6579.39 |
| 1434326400000 | 6458.74 |
| 1434412800000 | 6444.92 |
| 1434499200000 | 6362.92 |
| 1434585600000 | 6432.54 |
| 1434672000000 | 6398.55 |
| 1434931200000 | 6728.16 |
| 1435017600000 | 6695.13 |
| 1435104000000 | 6671.61 |
| 1435190400000 | 6673.42 |
| 1435276800000 | 6658.89 |
| 1435536000000 | 6379.89 |
| 1435622400000 | 6299.65 |
| 1435708800000 | 6447.95 |
| 1435795200000 | 6399.22 |
| 1435881600000 | 6360.9399 |
| 1436140800000 | 6205.46 |
| 1436227200000 | 6069.39 |
| 1436313600000 | 6229.74 |
| 1436400000000 | 6378.1 |
| 1436486400000 | 6603.88 |
| 1436745600000 | 6614.27 |
| 1436832000000 | 6620.77 |
| 1436918400000 | 6606.1899 |
| 1437004800000 | 6681.1899 |
| 1437091200000 | 6620.56 |
| 1437350400000 | 6675.24 |
| 1437436800000 | 6659.81 |
| 1437523200000 | 6581.01 |
| 1437609600000 | 6677.99 |
| 1437696000000 | 6616.2299 |
| 1437955200000 | 6507.17 |
| 1438041600000 | 6542.97 |
| 1438128000000 | 6548.5 |
| 1438214400000 | 6516.6 |
| 1438300800000 | 6624.03 |
| 1438560000000 | 6639.49 |
| 1438646400000 | 6610.11 |
| 1438732800000 | 6653.38 |
| 1438819200000 | 6712.97 |
| 1438905600000 | 6688.89 |
| 1439164800000 | 6750.02 |
| 1439251200000 | 6651.12 |
| 1439337600000 | 6483.87 |
| 1439424000000 | 6528.3 |
| 1439510400000 | 6462.14 |
| 1439769600000 | 6457.13 |
| 1439856000000 | 6406.11 |
| 1439942400000 | 6301.16 |
| 1440028800000 | 6232.82 |
| 1440115200000 | 6097.46 |
| 1440374400000 | 5878.87 |
| 1440460800000 | 6083.96 |
| 1440547200000 | 6053.52 |
| 1440633600000 | 6223.53 |
| 1440720000000 | 6246.51 |
| 1440979200000 | 6194.31 |
| 1441065600000 | 6091.2 |
| 1441152000000 | 6108.89 |
| 1441238400000 | 6197.3 |
| 1441324800000 | 6059.29 |
| 1441584000000 | 6079.33 |
| 1441670400000 | 6122.71 |
| 1441756800000 | 6177.53 |
| 1441843200000 | 6091.54 |
| 1441929600000 | 6072.6899 |
| 1442188800000 | 6059.56 |
| 1442275200000 | 6123.08 |
| 1442361600000 | 6155.86 |
| 1442448000000 | 6171.05 |
| 1442534400000 | 5990.9399 |
| 1442793600000 | 5988.56 |
| 1442880000000 | 5805.01 |
| 1442966400000 | 5862.93 |
| 1443052800000 | 5804.82 |
| 1443139200000 | 5962.51 |
| 1443398400000 | 5842.08 |
| 1443484800000 | 5844.97 |
| 1443571200000 | 5946.87 |
| 1443657600000 | 5905.79 |
| 1443744000000 | 5961.9 |
| 1444003200000 | 6135.12 |
| 1444089600000 | 6206.5 |
| 1444176000000 | 6162.81 |
| 1444262400000 | 6189.85 |
| 1444348800000 | 6275.32 |
| 1444608000000 | 6265.76 |
| 1444694400000 | 6265.81 |
| 1444780800000 | 6157.33 |
| 1444867200000 | 6210.95 |
| 1444953600000 | 6262.31 |
| 1445212800000 | 6225.26 |
| 1445299200000 | 6220.89 |
| 1445385600000 | 6259.26 |
| 1445472000000 | 6324.89 |
| 1445558400000 | 6412.96 |
| 1445817600000 | 6398.2 |
| 1445904000000 | 6355.07 |
| 1445990400000 | 6436.63 |
| 1446076800000 | 6372.18 |
| 1446163200000 | 6369.64 |
| 1446422400000 | 6399.95 |
| 1446508800000 | 6378.33 |
| 1446595200000 | 6324.76 |
| 1446681600000 | 6395.76 |
| 1446768000000 | 6436.92 |
| 1447027200000 | 6334.16 |
| 1447113600000 | 6316.11 |
| 1447200000000 | 6342.38 |
| 1447286400000 | 6250.05 |
| 1447372800000 | 6187.89 |
| 1447632000000 | 6179.41 |
| 1447718400000 | 6297.9399 |
| 1447804800000 | 6265.25 |
| 1447891200000 | 6314.29 |
| 1447977600000 | 6311.29 |
| 1448236800000 | 6304.88 |
| 1448323200000 | 6279.64 |
| 1448409600000 | 6351.4399 |
| 1448496000000 | 6405.72 |
| 1448582400000 | 6403.11 |
| 1448841600000 | 6415.95 |
| 1448928000000 | 6394.84 |
| 1449014400000 | 6400.91 |
| 1449100800000 | 6292.59 |
| 1449187200000 | 6262.83 |
| 1449446400000 | 6311.6 |
| 1449532800000 | 6240.61 |
| 1449619200000 | 6175.79 |
| 1449705600000 | 6152.77 |
| 1449792000000 | 6039.68 |
| 1450051200000 | 5972.29 |
| 1450137600000 | 6137.26 |
| 1450224000000 | 6177.7299 |
| 1450310400000 | 6279.2299 |
| 1450396800000 | 6194.05 |
| 1450656000000 | 6151.27 |
| 1450742400000 | 6206.63 |
| 1450828800000 | 6276.87 |
| 1450915200000 | 6288.07 |
| 1451260800000 | 6258.31 |
| 1451347200000 | 6377.15 |
| 1451433600000 | 6314.54 |
| 1451520000000 | 6285.91 |
| 1451865600000 | 6075.83 |
| 1451952000000 | 6070.16 |
| 1452038400000 | 6029.86 |
| 1452124800000 | 5986.9 |
| 1452211200000 | 5938.96 |
| 1452470400000 | 5901.9799 |
| 1452556800000 | 6030.28 |
| 1452643200000 | 6028.27 |
| 1452729600000 | 5946.7299 |
| 1452816000000 | 5901.31 |
| 1453075200000 | 5840.7 |
| 1453161600000 | 5997.36 |
| 1453248000000 | 5781.9399 |
| 1453334400000 | 5886.49 |
| 1453420800000 | 5961.36 |
| 1453680000000 | 5952.02 |
| 1453766400000 | 5998.16 |
| 1453852800000 | 6066.62 |
| 1453939200000 | 5921.42 |
| 1454025600000 | 6071.84 |
| 1454284800000 | 5987.6899 |
| 1454371200000 | 5853.7 |
| 1454457600000 | 5735.86 |
| 1454544000000 | 5821.1 |
| 1454630400000 | 5794.03 |
| 1454889600000 | 5648.87 |
| 1454976000000 | 5588.11 |
| 1455062400000 | 5647.63 |
| 1455148800000 | 5507.79 |
| 1455235200000 | 5606.27 |
| 1455494400000 | 5716.89 |
| 1455580800000 | 5746.79 |
| 1455667200000 | 5893.08 |
| 1455753600000 | 5850.74 |
| 1455840000000 | 5845.59 |
| 1456099200000 | 5986.63 |
| 1456185600000 | 5902.25 |
| 1456272000000 | 5835.08 |
| 1456358400000 | 5953.39 |
| 1456444800000 | 6038.22 |
| 1456704000000 | 6006.92 |
| 1456790400000 | 6112.93 |
| 1456876800000 | 6084.84 |
| 1456963200000 | 6084.6899 |
| 1457049600000 | 6150.83 |
| 1457308800000 | 6110 |
| 1457395200000 | 6108.31 |
| 1457481600000 | 6106.77 |
| 1457568000000 | 6053.6899 |
| 1457654400000 | 6232.27 |
| 1457913600000 | 6270.34 |
| 1458000000000 | 6293.11 |
| 1458086400000 | 6291.74 |
| 1458172800000 | 6216.1899 |
| 1458259200000 | 6226.63 |
| 1458518400000 | 6237.4 |
| 1458604800000 | 6304.71 |
| 1458691200000 | 6306.27 |
| 1458777600000 | 6168.95 |
| 1459209600000 | 6166.31 |
| 1459296000000 | 6261.15 |
| 1459382400000 | 6235.24 |
| 1459468800000 | 6180.2299 |
| 1459728000000 | 6174.65 |
| 1459814400000 | 6091.11 |
| 1459900800000 | 6150.2 |
| 1459987200000 | 6077.9 |
| 1460073600000 | 6172.97 |
| 1460332800000 | 6149.11 |
| 1460419200000 | 6173.57 |
| 1460505600000 | 6326.33 |
| 1460592000000 | 6390.29 |
| 1460678400000 | 6379.87 |
| 1460937600000 | 6375.21 |
| 1461024000000 | 6448.63 |
| 1461110400000 | 6485.09 |
| 1461196800000 | 6507.32 |
| 1461283200000 | 6424.9399 |
| 1461542400000 | 6353.57 |
| 1461628800000 | 6350.38 |
| 1461715200000 | 6395.37 |
| 1461801600000 | 6378.68 |
| 1461888000000 | 6229.45 |
| 1462147200000 | 6273.82 |
| 1462233600000 | 6208.93 |
| 1462320000000 | 6150.42 |
| 1462406400000 | 6111.9 |
| 1462492800000 | 6149.3 |
| 1462752000000 | 6188.66 |
| 1462838400000 | 6214.96 |
| 1462924800000 | 6189.68 |
| 1463011200000 | 6114.86 |
| 1463097600000 | 6171.49 |
| 1463356800000 | 6162 |
| 1463443200000 | 6110.31 |
| 1463529600000 | 6053.92 |
| 1463616000000 | 5954.27 |
| 1463702400000 | 6075.66 |
| 1463961600000 | 6042.68 |
| 1464048000000 | 6118.42 |
| 1464134400000 | 6171.99 |
| 1464220800000 | 6234.79 |
| 1464307200000 | 6246.68 |
| 1464566400000 | 6270.9 |
| 1464652800000 | 6243.18 |
| 1464739200000 | 6276.62 |
| 1464825600000 | 6250.32 |
| 1464912000000 | 6240.26 |
| 1465171200000 | 6296.07 |
| 1465257600000 | 6330.35 |
| 1465344000000 | 6308.95 |
| 1465430400000 | 6246.67 |
| 1465516800000 | 6127.75 |
| 1465776000000 | 6029.76 |
| 1465862400000 | 5932 |
| 1465948800000 | 5981.81 |
| 1466035200000 | 5964.9799 |
| 1466121600000 | 5988.04 |
| 1466380800000 | 6066.93 |
| 1466467200000 | 6092.92 |
| 1466553600000 | 6115.06 |
| 1466640000000 | 6224.41 |
| 1466726400000 | 6053.13 |
| 1466985600000 | 6019 |
| 1467072000000 | 6116.92 |
| 1467158400000 | 6214.43 |
| 1467244800000 | 6363.59 |
| 1467331200000 | 6467.09 |
| 1467590400000 | 6413.05 |
| 1467676800000 | 6404.93 |
| 1467763200000 | 6348.53 |
| 1467849600000 | 6367.05 |
| 1467936000000 | 6463.99 |
| 1468195200000 | 6563.26 |
| 1468281600000 | 6588.75 |
| 1468368000000 | 6573.92 |
| 1468454400000 | 6606.16 |
| 1468540800000 | 6620.84 |
| 1468800000000 | 6572.02 |
| 1468886400000 | 6572.52 |
| 1468972800000 | 6630.67 |
| 1469059200000 | 6607.13 |
| 1469145600000 | 6670.7 |
| 1469404800000 | 6649.47 |
| 1469491200000 | 6673.33 |
| 1469577600000 | 6725.64 |
| 1469664000000 | 6703.18 |
| 1469750400000 | 6740.52 |
| 1470009600000 | 6717.83 |
| 1470096000000 | 6557.92 |
| 1470182400000 | 6531.67 |
| 1470268800000 | 6660.14 |
| 1470355200000 | 6750.1 |
| 1470614400000 | 6783.79 |
| 1470700800000 | 6937.66 |
| 1470787200000 | 6934.12 |
| 1470873600000 | 7038.64 |
| 1470960000000 | 7047.54 |
| 1471219200000 | 7093.5 |
| 1471305600000 | 7013.72 |
| 1471392000000 | 6914.85 |
| 1471478400000 | 6901.38 |
| 1471564800000 | 6894.17 |
| 1471824000000 | 6828.81 |
| 1471910400000 | 6881.73 |
| 1471996800000 | 6838.95 |
| 1472083200000 | 6841.84 |
| 1472169600000 | 6886.49 |
| 1472428800000 | 6857.35 |
| 1472515200000 | 6909.61 |
| 1472601600000 | 6883.33 |
| 1472688000000 | 6799.8 |
| 1472774400000 | 6915.74 |
| 1473033600000 | 6908.61 |
| 1473120000000 | 6879.85 |
| 1473206400000 | 6974.8 |
| 1473292800000 | 6991.15 |
| 1473379200000 | 6912.96 |
| 1473638400000 | 6802.31 |
| 1473724800000 | 6792.41 |
| 1473811200000 | 6774.56 |
| 1473897600000 | 6786.46 |
| 1473984000000 | 6707.21 |
| 1474243200000 | 6807.2 |
| 1474329600000 | 6849.31 |
| 1474416000000 | 6865.77 |
| 1474502400000 | 7015.17 |
| 1474588800000 | 7031.93 |
| 1474848000000 | 6923.4 |
| 1474934400000 | 6865.59 |
| 1475020800000 | 6907.24 |
| 1475107200000 | 6937.18 |
| 1475193600000 | 6960.7 |
| 1475452800000 | 7024.19 |
| 1475539200000 | 7104.54 |
| 1475625600000 | 7130.64 |
| 1475712000000 | 7152.79 |
| 1475798400000 | 7215.26 |
| 1476057600000 | 7335.67 |
| 1476144000000 | 7322.33 |
| 1476230400000 | 7287.66 |
| 1476316800000 | 7217.71 |
| 1476403200000 | 7318.69 |
| 1476662400000 | 7296.58 |
| 1476748800000 | 7289.17 |
| 1476835200000 | 7312.22 |
| 1476921600000 | 7364.19 |
| 1477008000000 | 7357.55 |
| 1477267200000 | 7399.2 |
| 1477353600000 | 7412.76 |
| 1477440000000 | 7372.12 |
| 1477526400000 | 7422.16 |
| 1477612800000 | 7430.62 |
| 1477872000000 | 7359.26 |
| 1477958400000 | 7330.21 |
| 1478044800000 | 7218 |
| 1478131200000 | 7105.7 |
| 1478217600000 | 7026.3 |
| 1478476800000 | 7187.6 |
| 1478563200000 | 7224.3 |
| 1478649600000 | 7213.84 |
| 1478736000000 | 7123.51 |
| 1478822400000 | 7011.18 |
| 1479081600000 | 7021.58 |
| 1479168000000 | 7094.36 |
| 1479254400000 | 6985.57 |
| 1479340800000 | 7013.01 |
| 1479427200000 | 6969.15 |
| 1479686400000 | 6936.46 |
| 1479772800000 | 6969 |
| 1479859200000 | 6917.48 |
| 1479945600000 | 6920.44 |
| 1480032000000 | 6973.34 |
| 1480291200000 | 6909.63 |
| 1480377600000 | 6929.86 |
| 1480464000000 | 6959.94 |
| 1480550400000 | 6845.3 |
| 1480636800000 | 6820.84 |
| 1480896000000 | 6923.3 |
| 1480982400000 | 7034.69 |
| 1481068800000 | 7207.31 |
| 1481155200000 | 7234.02 |
| 1481241600000 | 7201.41 |
| 1481500800000 | 7197.64 |
| 1481587200000 | 7294.86 |
| 1481673600000 | 7235.93 |
| 1481760000000 | 7329.89 |
| 1481846400000 | 7331.18 |
| 1482105600000 | 7372.4 |
| 1482192000000 | 7402.24 |
| 1482278400000 | 7413.12 |
| 1482364800000 | 7474.03 |
| 1482451200000 | 7511.93 |
| 1482796800000 | 7518.87 |
| 1482883200000 | 7491.98 |
| 1482969600000 | 7545.12 |
| 1483056000000 | 7550.36 |
| 1483315200000 | 7592 |
| 1483401600000 | 7559.33 |
| 1483488000000 | 7596.25 |
| 1483574400000 | 7611.6 |
| 1483660800000 | 7667.91 |
| 1483920000000 | 7733.61 |
| 1484006400000 | 7731.76 |
| 1484092800000 | 7718.46 |
| 1484179200000 | 7706.46 |
| 1484265600000 | 7800.52 |
| 1484524800000 | 7788.62 |
| 1484611200000 | 7627.49 |
| 1484697600000 | 7674.86 |
| 1484784000000 | 7631.79 |
| 1484870400000 | 7690.64 |
| 1485129600000 | 7574.98 |
| 1485216000000 | 7586.68 |
| 1485302400000 | 7619.6 |
| 1485388800000 | 7566.47 |
| 1485475200000 | 7580.65 |
| 1485734400000 | 7500.62 |
| 1485820800000 | 7467.39 |
| 1485907200000 | 7460.31 |
| 1485993600000 | 7557.45 |
| 1486080000000 | 7605.4 |
| 1486339200000 | 7526.71 |
| 1486425600000 | 7493.65 |
| 1486512000000 | 7449.34 |
| 1486598400000 | 7518.86 |
| 1486684800000 | 7500.69 |
| 1486944000000 | 7553.76 |
| 1487030400000 | 7556.77 |
| 1487116800000 | 7603.16 |
| 1487203200000 | 7613.88 |
| 1487289600000 | 7622.11 |
| 1487548800000 | 7598.22 |
| 1487635200000 | 7602.46 |
| 1487721600000 | 7614.01 |
| 1487808000000 | 7581.24 |
| 1487894400000 | 7530.68 |
| 1488153600000 | 7588.46 |
| 1488240000000 | 7636.7 |
| 1488326400000 | 7828.32 |
| 1488412800000 | 7814.72 |
| 1488499200000 | 7898.67 |
| 1488758400000 | 7891.81 |
| 1488844800000 | 7912.35 |
| 1488931200000 | 7921.5 |
| 1489017600000 | 8001.19 |
| 1489104000000 | 8062.17 |
| 1489363200000 | 8026.29 |
| 1489449600000 | 8013.29 |
| 1489536000000 | 7989.74 |
| 1489622400000 | 8045.33 |
| 1489708800000 | 8066.94 |
| 1489968000000 | 8059.34 |
| 1490054400000 | 8008.56 |
| 1490140800000 | 7984.04 |
| 1490227200000 | 8014.71 |
| 1490313600000 | 8031.83 |
| 1490572800000 | 8023.64 |
| 1490659200000 | 8099.12 |
| 1490745600000 | 8114.52 |
| 1490832000000 | 8074.53 |
| 1490918400000 | 8081.15 |
| 1491177600000 | 8003.43 |
| 1491264000000 | 8052.66 |
| 1491350400000 | 8011.5 |
| 1491436800000 | 8033.73 |
| 1491523200000 | 8085.36 |
| 1491782400000 | 8013.66 |
| 1491868800000 | 7972.86 |
| 1491955200000 | 7948.28 |
| 1492041600000 | 7901.86 |
| 1492473600000 | 7719.4 |
| 1492560000000 | 7730.25 |
| 1492646400000 | 7791.86 |
| 1492732800000 | 7774.74 |
| 1492992000000 | 8219.17 |
| 1493078400000 | 8251.35 |
| 1493164800000 | 8184.51 |
| 1493251200000 | 8123.11 |
| 1493337600000 | 8108.69 |
| 1493596800000 | 8135.18 |
| 1493683200000 | 8182.11 |
| 1493769600000 | 8221.9 |
| 1493856000000 | 8345.93 |
| 1493942400000 | 8427.81 |
| 1494201600000 | 8362.05 |
| 1494288000000 | 8340.8799 |
| 1494374400000 | 8322.05 |
| 1494460800000 | 8321.78 |
| 1494547200000 | 8390.84 |
| 1494806400000 | 8438.34 |
| 1494892800000 | 8528.79 |
| 1494979200000 | 8408.67 |
| 1495065600000 | 8324.03 |
| 1495152000000 | 8417.74 |
| 1495411200000 | 8445.61 |
| 1495497600000 | 8498.12 |
| 1495584000000 | 8466.44 |
| 1495670400000 | 8486.04 |
| 1495756800000 | 8552.68 |
| 1496016000000 | 8513.3799 |
| 1496102400000 | 8466.42 |
| 1496188800000 | 8473.99 |
| 1496275200000 | 8501.56 |
| 1496361600000 | 8610.85 |
| 1496620800000 | 8534.67 |
| 1496707200000 | 8509.24 |
| 1496793600000 | 8451.22 |
| 1496880000000 | 8464.09 |
| 1496966400000 | 8625.4 |
| 1497225600000 | 8586.91 |
| 1497312000000 | 8586.01 |
| 1497398400000 | 8579.74 |
| 1497484800000 | 8447.03 |
| 1497571200000 | 8500.4 |
| 1497830400000 | 8594.14 |
| 1497916800000 | 8611.19 |
| 1498003200000 | 8576.45 |
| 1498089600000 | 8593.49 |
| 1498176000000 | 8544.86 |
| 1498435200000 | 8589.45 |
| 1498521600000 | 8571.74 |
| 1498608000000 | 8515.92 |
| 1498694400000 | 8369.4599 |
| 1498780800000 | 8288.06 |
| 1499040000000 | 8414.53 |
| 1499126400000 | 8380.81 |
| 1499212800000 | 8365.97 |
| 1499299200000 | 8367.06 |
| 1499385600000 | 8404.62 |
| 1499644800000 | 8449.16 |
| 1499731200000 | 8452.75 |
| 1499817600000 | 8545.7099 |
| 1499904000000 | 8535.19 |
| 1499990400000 | 8464.35 |
| 1500249600000 | 8468.84 |
| 1500336000000 | 8490.73 |
| 1500422400000 | 8482.47 |
| 1500508800000 | 8602.98 |
| 1500595200000 | 8499.74 |
| 1500854400000 | 8457.82 |
| 1500940800000 | 8520.09 |
| 1501027200000 | 8535.61 |
| 1501113600000 | 8547.1 |
| 1501200000000 | 8521.56 |
| 1501459200000 | 8466 |
| 1501545600000 | 8518.09 |
| 1501632000000 | 8515.1 |
| 1501718400000 | 8603.68 |
| 1501804800000 | 8683.92 |
| 1502064000000 | 8722.29 |
| 1502150400000 | 8746.28 |
| 1502236800000 | 8611.26 |
| 1502323200000 | 8531.19 |
| 1502409600000 | 8501.99 |
| 1502668800000 | 8600.76 |
| 1502755200000 | 8669.68 |
| 1502841600000 | 8703.4599 |
| 1502928000000 | 8664.59 |
| 1503014400000 | 8650.75 |
| 1503273600000 | 8610.7 |
| 1503360000000 | 8700.35 |
| 1503446400000 | 8721.8799 |
| 1503532800000 | 8727.43 |
| 1503619200000 | 8707.05 |
| 1503878400000 | 8689.4599 |
| 1503964800000 | 8643.35 |
| 1504051200000 | 8621.64 |
| 1504137600000 | 8671.31 |
| 1504224000000 | 8661.9 |
| 1504483200000 | 8661.79 |
| 1504569600000 | 8599.29 |
| 1504656000000 | 8615.33 |
| 1504742400000 | 8674.23 |
| 1504828800000 | 8635.02 |
| 1505088000000 | 8726.14 |
| 1505174400000 | 8693.29 |
| 1505260800000 | 8717.53 |
| 1505347200000 | 8615.37 |
| 1505433600000 | 8498.85 |
| 1505692800000 | 8560.54 |
| 1505779200000 | 8595.58 |
| 1505865600000 | 8567.35 |
| 1505952000000 | 8561.6 |
| 1506038400000 | 8609.81 |
| 1506297600000 | 8558.7 |
| 1506384000000 | 8525.6 |
| 1506470400000 | 8566.02 |
| 1506556800000 | 8587.39 |
| 1506643200000 | 8708.08 |
| 1506902400000 | 8756.26 |
| 1506988800000 | 8796.3799 |
| 1507075200000 | 8751.69 |
| 1507161600000 | 8856.65 |
| 1507248000000 | 8902.22 |
| 1507507200000 | 8873.28 |
| 1507593600000 | 8846 |
| 1507680000000 | 8908.35 |
| 1507766400000 | 8921.64 |
| 1507852800000 | 8818.08 |
| 1508112000000 | 8811.37 |
| 1508198400000 | 8854.72 |
| 1508284800000 | 8902.7 |
| 1508371200000 | 8895.16 |
| 1508457600000 | 8862.41 |
| 1508716800000 | 8841.44 |
| 1508803200000 | 8904.48 |
| 1508889600000 | 8804.7 |
| 1508976000000 | 8891.84 |
| 1509062400000 | 8874.33 |
| 1509321600000 | 8877.34 |
| 1509408000000 | 8865.9599 |
| 1509494400000 | 8913.4 |
| 1509580800000 | 9066.89 |
| 1509667200000 | 9026.09 |
| 1509926400000 | 8945.7099 |
| 1510012800000 | 8870.2099 |
| 1510099200000 | 8894.36 |
| 1510185600000 | 8809.23 |
| 1510272000000 | 8723.49 |
| 1510531200000 | 8750.57 |
| 1510617600000 | 8772.25 |
| 1510704000000 | 8750.36 |
| 1510790400000 | 8754.77 |
| 1510876800000 | 8714.62 |
| 1511136000000 | 8684.18 |
| 1511222400000 | 8732.78 |
| 1511308800000 | 8701.44 |
| 1511395200000 | 8757.39 |
| 1511481600000 | 8810.8799 |
| 1511740800000 | 8766.09 |
| 1511827200000 | 8848.51 |
| 1511913600000 | 8732.93 |
| 1512000000000 | 8655.82 |
| 1512086400000 | 8540.93 |
| 1512345600000 | 8654.83 |
| 1512432000000 | 8643.99 |
| 1512518400000 | 8637.3799 |
| 1512604800000 | 8644.77 |
| 1512691200000 | 8687.61 |
| 1512950400000 | 8708.65 |
| 1513036800000 | 8731.05 |
| 1513123200000 | 8680.51 |
| 1513209600000 | 8591.7099 |
| 1513296000000 | 8663.4 |
| 1513555200000 | 8764.48 |
| 1513641600000 | 8731.92 |
| 1513728000000 | 8676.49 |
| 1513814400000 | 8737.97 |
| 1513900800000 | 8668.98 |
| 1514332800000 | 8682.66 |
| 1514419200000 | 8626.69 |
| 1514505600000 | 8570.1299 |
| 1514851200000 | 8530.18 |
| 1514937600000 | 8604.91 |
| 1515024000000 | 8762.84 |
| 1515110400000 | 8821.7 |
| 1515369600000 | 8788.4599 |
| 1515456000000 | 8806.55 |
| 1515542400000 | 8807.18 |
| 1515628800000 | 8819.5 |
| 1515715200000 | 8835.73 |
| 1515974400000 | 8851.69 |
| 1516060800000 | 8864.2 |
| 1516147200000 | 8811.75 |
| 1516233600000 | 8797.14 |
| 1516320000000 | 8879.15 |
| 1516579200000 | 8863.66 |
| 1516665600000 | 8877.57 |
| 1516752000000 | 8744.03 |
| 1516838400000 | 8748.67 |
| 1516924800000 | 8814.9 |
| 1517184000000 | 8824.44 |
| 1517270400000 | 8744.75 |
| 1517356800000 | 8719.56 |
| 1517443200000 | 8649.55 |
| 1517529600000 | 8564.04 |
| 1517788800000 | 8506.76 |
| 1517875200000 | 8317.6299 |
| 1517961600000 | 8444.12 |
| 1518048000000 | 8163.07 |
| 1518134400000 | 8144.63 |
| 1518393600000 | 8265.78 |
| 1518480000000 | 8210.25 |
| 1518566400000 | 8264.07 |
| 1518652800000 | 8307.34 |
| 1518739200000 | 8387.56 |
| 1518998400000 | 8334.45 |
| 1519084800000 | 8357.1 |
| 1519171200000 | 8346.54 |
| 1519257600000 | 8374.2 |
| 1519344000000 | 8362.6299 |
| 1519603200000 | 8429.75 |
| 1519689600000 | 8417.69 |
| 1519776000000 | 8404.51 |
| 1519862400000 | 8329.29 |
| 1519948800000 | 8205.7099 |
| 1520208000000 | 8247.34 |
| 1520294400000 | 8280.02 |
| 1520380800000 | 8323.44 |
| 1520467200000 | 8401.84 |
| 1520553600000 | 8390.9 |
| 1520812800000 | 8393.42 |
| 1520899200000 | 8314.79 |
| 1520985600000 | 8298.25 |
| 1521072000000 | 8327.57 |
| 1521158400000 | 8373.41 |
| 1521417600000 | 8241.6 |
| 1521504000000 | 8254.36 |
| 1521590400000 | 8194.76 |
| 1521676800000 | 8077.14 |
| 1521763200000 | 7958.5 |
| 1522022400000 | 7922.67 |
| 1522108800000 | 8032.91 |
| 1522195200000 | 8062 |
| 1522281600000 | 8142.64 |
| 1522713600000 | 8081.45 |
| 1522800000000 | 8059.58 |
| 1522886400000 | 8280.01 |
| 1522972800000 | 8209.8 |
| 1523232000000 | 8235.02 |
| 1523318400000 | 8290.84 |
| 1523404800000 | 8249.6 |
| 1523491200000 | 8248.09 |
| 1523577600000 | 8257.09 |
| 1523836800000 | 8221.98 |
| 1523923200000 | 8310.91 |
| 1524009600000 | 8406.22 |
| 1524096000000 | 8394.44 |
| 1524182400000 | 8474.3799 |
| 1524441600000 | 8524.97 |
| 1524528000000 | 8508.01 |
| 1524614400000 | 8446.76 |
| 1524700800000 | 8460.6299 |
| 1524787200000 | 8572.92 |
| 1525046400000 | 8620.35 |
| 1525132800000 | 8666.39 |
| 1525219200000 | 8685.77 |
| 1525305600000 | 8667.2 |
| 1525392000000 | 8724.4 |
| 1525651200000 | 8722.49 |
| 1525737600000 | 8696.1299 |
| 1525824000000 | 8686.32 |
| 1525910400000 | 8787.12 |
| 1525996800000 | 8779.04 |
| 1526256000000 | 8770.11 |
| 1526342400000 | 8752.1 |
| 1526428800000 | 8701.28 |
| 1526515200000 | 8763.89 |
| 1526601600000 | 8736.24 |
| 1526860800000 | 8774.66 |
| 1526947200000 | 8820.89 |
| 1527033600000 | 8708.19 |
| 1527120000000 | 8652.4599 |
| 1527206400000 | 8625.95 |
| 1527465600000 | 8539.73 |
| 1527552000000 | 8384.42 |
| 1527638400000 | 8462.93 |
| 1527724800000 | 8403.6299 |
| 1527811200000 | 8497.44 |
| 1528070400000 | 8559.33 |
| 1528156800000 | 8503.11 |
| 1528243200000 | 8540.3 |
| 1528329600000 | 8575.65 |
| 1528416000000 | 8512.26 |
| 1528675200000 | 8636.09 |
| 1528761600000 | 8634.36 |
| 1528848000000 | 8628.33 |
| 1528934400000 | 8677.2099 |
| 1529020800000 | 8627.81 |
| 1529280000000 | 8560.18 |
| 1529366400000 | 8492.45 |
| 1529452800000 | 8509.86 |
| 1529539200000 | 8389.43 |
| 1529625600000 | 8497.35 |
| 1529884800000 | 8355.62 |
| 1529971200000 | 8361.05 |
| 1530057600000 | 8435.39 |
| 1530144000000 | 8379.16 |
| 1530230400000 | 8454.52 |
| 1530489600000 | 8395.82 |
| 1530576000000 | 8480.32 |
| 1530662400000 | 8467.57 |
| 1530748800000 | 8573.66 |
| 1530835200000 | 8599.33 |
| 1531094400000 | 8644.05 |
| 1531180800000 | 8643.42 |
| 1531267200000 | 8527.68 |
| 1531353600000 | 8574.2 |
| 1531440000000 | 8599.64 |
| 1531699200000 | 8596.72 |
| 1531785600000 | 8645.47 |
| 1531872000000 | 8758.1 |
| 1531958400000 | 8733.14 |
| 1532044800000 | 8708.79 |
| 1532304000000 | 8685.81 |
| 1532390400000 | 8734.37 |
| 1532476800000 | 8675.12 |
| 1532563200000 | 8766.31 |
| 1532649600000 | 8822 |
| 1532908800000 | 8818.57 |
| 1532995200000 | 8863.09 |
| 1533081600000 | 8797.48 |
| 1533168000000 | 8714.11 |
| 1533254400000 | 8739.8799 |
| 1533513600000 | 8773.99 |
| 1533600000000 | 8842.8799 |
| 1533686400000 | 8873.35 |
| 1533772800000 | 8860.9 |
| 1533859200000 | 8646.79 |
| 1534118400000 | 8591.44 |
| 1534204800000 | 8574.5 |
| 1534291200000 | 8458.27 |
| 1534377600000 | 8526.23 |
| 1534464000000 | 8517.9 |
| 1534723200000 | 8574.08 |
| 1534809600000 | 8613.74 |
| 1534896000000 | 8665.15 |
| 1534982400000 | 8695.14 |
| 1535068800000 | 8740.08 |
| 1535328000000 | 8823.17 |
| 1535414400000 | 8841.02 |
| 1535500800000 | 8770.3799 |
| 1535587200000 | 8672.22 |
| 1535673600000 | 8564.4599 |
| 1535932800000 | 8639.15 |
| 1536019200000 | 8530.97 |
| 1536105600000 | 8389.5 |
| 1536192000000 | 8349.04 |
| 1536278400000 | 8307.19 |
| 1536537600000 | 8317.49 |
| 1536624000000 | 8322.53 |
| 1536710400000 | 8374.14 |
| 1536796800000 | 8381.62 |
| 1536883200000 | 8415.75 |
| 1537142400000 | 8386.45 |
| 1537228800000 | 8424.04 |
| 1537315200000 | 8428.48 |
| 1537401600000 | 8510.16 |
| 1537488000000 | 8686.78 |
| 1537747200000 | 8631.77 |
| 1537833600000 | 8641.37 |
| 1537920000000 | 8634.95 |
| 1538006400000 | 8668.05 |
| 1538092800000 | 8544.77 |
| 1538352000000 | 8558.27 |
| 1538438400000 | 8514.33 |
| 1538524800000 | 8527.3799 |
| 1538611200000 | 8423.16 |
| 1538697600000 | 8311.61 |
| 1538956800000 | 8202.61 |
| 1539043200000 | 8216.12 |
| 1539129600000 | 8059.41 |
| 1539216000000 | 7928.82 |
| 1539302400000 | 7926.11 |
| 1539561600000 | 7992.91 |
| 1539648000000 | 8062.49 |
| 1539734400000 | 8038.65 |
| 1539820800000 | 7971.24 |
| 1539907200000 | 7991.56 |
| 1540166400000 | 7965.63 |
| 1540252800000 | 7835.37 |
| 1540339200000 | 7802.72 |
| 1540425600000 | 7936.34 |
| 1540512000000 | 7852.58 |
| 1540771200000 | 7924.19 |
| 1540857600000 | 7933.03 |
| 1540944000000 | 8008.19 |
| 1541030400000 | 7951.57 |
| 1541116800000 | 7970.53 |
| 1541376000000 | 7958.79 |
| 1541462400000 | 7909.35 |
| 1541548800000 | 8009.46 |
| 1541635200000 | 7962.27 |
| 1541721600000 | 7951.44 |
| 1541980800000 | 7891.8 |
| 1542067200000 | 7908.07 |
| 1542153600000 | 7875.75 |
| 1542240000000 | 7979.37 |
| 1542326400000 | 7976.12 |
| 1542585600000 | 7951.27 |
| 1542672000000 | 7834.18 |
| 1542758400000 | 7945.81 |
| 1542844800000 | 7825.95 |
| 1542931200000 | 7852.32 |
| 1543190400000 | 7925.5 |
| 1543276800000 | 7930.22 |
| 1543363200000 | 7917.02 |
| 1543449600000 | 7993.12 |
| 1543536000000 | 7957.8 |
| 1543795200000 | 8094.57 |
| 1543881600000 | 8040.68 |
| 1543968000000 | 7930.37 |
| 1544054400000 | 7668.18 |
| 1544140800000 | 7719.75 |
| 1544400000000 | 7743.69 |
| 1544486400000 | 7809.69 |
| 1544572800000 | 7887.17 |
| 1544659200000 | 7912.33 |
| 1544745600000 | 7863.88 |
| 1545004800000 | 7786.93 |
| 1545091200000 | 7739.98 |
| 1545177600000 | 7801.01 |
| 1545264000000 | 7670.66 |
| 1545350400000 | 7647.03 |
| 1545609600000 | 7552.55 |
| 1545868800000 | 7502.03 |
| 1545955200000 | 7619.15 |
| 1546214400000 | 7623.6 |
| 1546387200000 | 7631.89 |
| 1546473600000 | 7559.19 |
| 1546560000000 | 7721.12 |
| 1546819200000 | 7706.3 |
| 1546905600000 | 7769.05 |
| 1546992000000 | 7851.79 |
| 1547078400000 | 7851.03 |
| 1547164800000 | 7779.13 |
| 1547424000000 | 7681.38 |
| 1547510400000 | 7754.11 |
| 1547596800000 | 7719.35 |
| 1547683200000 | 7660.5 |
| 1547769600000 | 7817.04 |
| 1548028800000 | 7802.8 |
| 1548115200000 | 7726.31 |
| 1548201600000 | 7678.81 |
| 1548288000000 | 7707.15 |
| 1548374400000 | 7754.3 |
| 1548633600000 | 7723.95 |
| 1548720000000 | 7755.24 |
| 1548806400000 | 7831.02 |
| 1548892800000 | 7816.91 |
| 1548979200000 | 7878.22 |
| 1549238400000 | 7842.42 |
| 1549324800000 | 8040.69 |
| 1549411200000 | 7998.06 |
| 1549497600000 | 7822.72 |
| 1549584000000 | 7783.35 |
| 1549843200000 | 7869.92 |
| 1549929600000 | 7937.41 |
| 1550016000000 | 7959.04 |
| 1550102400000 | 7965.49 |
| 1550188800000 | 8061.54 |
| 1550448000000 | 8051.49 |
| 1550534400000 | 7993.57 |
| 1550620800000 | 8032.95 |
| 1550707200000 | 8041.01 |
| 1550793600000 | 8057.87 |
| 1551052800000 | 8081.19 |
| 1551139200000 | 8006.14 |
| 1551225600000 | 7949.21 |
| 1551312000000 | 8010.59 |
| 1551398400000 | 8079.44 |
| 1551657600000 | 8088.86 |
| 1551744000000 | 8138.91 |
| 1551830400000 | 8116.7 |
| 1551916800000 | 8038.22 |
| 1552003200000 | 8041.16 |
| 1552262400000 | 8035.48 |
| 1552348800000 | 8071.3 |
| 1552435200000 | 8063.31 |
| 1552521600000 | 8071.64 |
| 1552608000000 | 8197.73 |
| 1552867200000 | 8245.51 |
| 1552953600000 | 8280.47 |
| 1553040000000 | 8241.8 |
| 1553126400000 | 8308.99 |
| 1553212800000 | 8010.86 |
| 1553472000000 | 8037.96 |
| 1553558400000 | 8046.65 |
| 1553644800000 | 8047.43 |
| 1553731200000 | 8095.52 |
| 1553817600000 | 8209.95 |
| 1554076800000 | 8214.9599 |
| 1554163200000 | 8289.22 |
| 1554249600000 | 8334.27 |
| 1554336000000 | 8390.33 |
| 1554422400000 | 8453.34 |
| 1554681600000 | 8437.59 |
| 1554768000000 | 8396.19 |
| 1554854400000 | 8371.1 |
| 1554940800000 | 8415.3 |
| 1555027200000 | 8469.39 |
| 1555286400000 | 8466.33 |
| 1555372800000 | 8531.16 |
| 1555459200000 | 8572.01 |
| 1555545600000 | 8606.08 |
| 1555977600000 | 8638.97 |
| 1556064000000 | 8621.49 |
| 1556150400000 | 8589.74 |
| 1556236800000 | 8611.03 |
| 1556496000000 | 8636.68 |
| 1556582400000 | 8626.91 |
| 1556668800000 | 8622.4 |
| 1556755200000 | 8559.98 |
| 1556841600000 | 8541.14 |
| 1557100800000 | 8475.3 |
| 1557187200000 | 8350.4599 |
| 1557273600000 | 8434.02 |
| 1557360000000 | 8293.73 |
| 1557446400000 | 8323.32 |
| 1557705600000 | 8254.97 |
| 1557792000000 | 8385.06 |
| 1557878400000 | 8470.36 |
| 1557964800000 | 8639.3 |
| 1558051200000 | 8632.87 |
| 1558310400000 | 8510.5 |
| 1558396800000 | 8535.9599 |
| 1558483200000 | 8600.14 |
| 1558569600000 | 8446.84 |
| 1558656000000 | 8532.11 |
| 1558915200000 | 8571.68 |
| 1559001600000 | 8522.85 |
| 1559088000000 | 8405.74 |
| 1559174400000 | 8472.44 |
| 1559260800000 | 8382.4 |
| 1559520000000 | 8459.2 |
| 1559606400000 | 8540.78 |
| 1559692800000 | 8540.92 |
| 1559779200000 | 8564.48 |
| 1559865600000 | 8679.7 |
| 1560124800000 | 8728.83 |
| 1560211200000 | 8750.22 |
| 1560297600000 | 8714.47 |
| 1560384000000 | 8715.11 |
| 1560470400000 | 8701.17 |
| 1560729600000 | 8748.23 |
| 1560816000000 | 8909.2 |
| 1560902400000 | 8874.4 |
| 1560988800000 | 8920.31 |
| 1561075200000 | 8943.89 |
| 1561334400000 | 8948.11 |
| 1561420800000 | 8916.09 |
| 1561507200000 | 8938.84 |
| 1561593600000 | 8931.37 |
| 1561680000000 | 8992.53 |
| 1561939200000 | 9057.41 |
| 1562025600000 | 9102.6 |
| 1562112000000 | 9200.49 |
| 1562198400000 | 9205.47 |
| 1562284800000 | 9163.45 |
| 1562544000000 | 9141.78 |
| 1562630400000 | 9133.39 |
| 1562716800000 | 9128.02 |
| 1562803200000 | 9086.18 |
| 1562889600000 | 9071.3 |
| 1563148800000 | 9125.28 |
| 1563235200000 | 9213.91 |
| 1563321600000 | 9155.04 |
| 1563408000000 | 9061.17 |
| 1563494400000 | 9042.16 |
| 1563753600000 | 9076.97 |
| 1563840000000 | 9171.81 |
| 1563926400000 | 9120.73 |
| 1564012800000 | 9077.73 |
| 1564099200000 | 9168.36 |
| 1564358400000 | 9288.73 |
| 1564444800000 | 9193.32 |
| 1564531200000 | 9130.1299 |
| 1564617600000 | 9200.26 |
| 1564704000000 | 8957.2 |
| 1564963200000 | 8837.9599 |
| 1565049600000 | 8766.5 |
| 1565136000000 | 8849.84 |
| 1565222400000 | 9029.04 |
| 1565308800000 | 8959.75 |
| 1565568000000 | 8950.08 |
| 1565654400000 | 9017.85 |
| 1565740800000 | 8804.4 |
| 1565827200000 | 8725.29 |
| 1565913600000 | 8823.26 |
| 1566172800000 | 8928.6 |
| 1566259200000 | 8874.45 |
| 1566345600000 | 8997.7 |
| 1566432000000 | 8842.68 |
| 1566518400000 | 8745.17 |
| 1566777600000 | 8825.16 |
| 1566864000000 | 8833.83 |
| 1566950400000 | 8839.48 |
| 1567036800000 | 8965.1299 |
| 1567123200000 | 8981.9599 |
| 1567382400000 | 9046.35 |
| 1567468800000 | 8987.98 |
| 1567555200000 | 9048.04 |
| 1567641600000 | 9051.99 |
| 1567728000000 | 9089.89 |
| 1567987200000 | 9075.78 |
| 1568073600000 | 9065.28 |
| 1568160000000 | 9081.41 |
| 1568246400000 | 9176.26 |
| 1568332800000 | 9155.54 |
| 1568592000000 | 9031.56 |
| 1568678400000 | 9034.69 |
| 1568764800000 | 9060.25 |
| 1568851200000 | 9117.27 |
| 1568937600000 | 9117.75 |
| 1569196800000 | 9072.73 |
| 1569283200000 | 9027.33 |
| 1569369600000 | 9017.42 |
| 1569456000000 | 9085.03 |
| 1569542400000 | 9146.82 |
| 1569801600000 | 9161.54 |
| 1569888000000 | 9116.8799 |
| 1569974400000 | 8809.3 |
| 1570060800000 | 8779.1299 |
| 1570147200000 | 8929.51 |
| 1570406400000 | 8987 |
| 1570492800000 | 8932.69 |
| 1570579200000 | 9027.66 |
| 1570665600000 | 9089.42 |
| 1570752000000 | 9012.43 |
| 1571011200000 | 9042.9599 |
| 1571097600000 | 9020.23 |
| 1571184000000 | 9013.37 |
| 1571270400000 | 9014.87 |
| 1571356800000 | 8968.87 |
| 1571616000000 | 8967.92 |
| 1571702400000 | 9021.04 |
| 1571788800000 | 9031.45 |
| 1571875200000 | 9081.89 |
| 1571961600000 | 9088.1 |
| 1572220800000 | 9076.9599 |
| 1572307200000 | 9056.3799 |
| 1572393600000 | 9083.26 |
| 1572480000000 | 9024.44 |
| 1572566400000 | 9077.04 |
| 1572825600000 | 9191.83 |
| 1572912000000 | 9191.37 |
| 1572998400000 | 9216.57 |
| 1573084800000 | 9275.3799 |
| 1573171200000 | 9257.26 |
| 1573430400000 | 9204.53 |
| 1573516800000 | 9249.31 |
| 1573603200000 | 9214.97 |
| 1573689600000 | 9168.51 |
| 1573776000000 | 9234.9 |
| 1574035200000 | 9197.79 |
| 1574121600000 | 9202.31 |
| 1574208000000 | 9172.34 |
| 1574294400000 | 9162.3799 |
| 1574380800000 | 9212.51 |
| 1574640000000 | 9190.68 |
| 1574726400000 | 9235.45 |
| 1574812800000 | 9213.73 |
| 1574899200000 | 9181.11 |
| 1574985600000 | 9171.9 |
| 1575244800000 | 9031.78 |
| 1575331200000 | 8951.81 |
| 1575417600000 | 8996.26 |
| 1575504000000 | 8940.52 |
| 1575590400000 | 9048.1299 |
| 1575849600000 | 8981.65 |
| 1575936000000 | 8987.08 |
| 1576022400000 | 9016.8799 |
| 1576108800000 | 9129.34 |
| 1576195200000 | 9050.86 |
| 1576454400000 | 9159.08 |
| 1576540800000 | 9246.86 |
| 1576627200000 | 9253.64 |
| 1576713600000 | 9276.35 |
| 1576800000000 | 9328.49 |
| 1577059200000 | 9419.8799 |
| 1577145600000 | 9388.41 |
| 1577404800000 | 9378.32 |
| 1577664000000 | 9311.42 |
| 1577750400000 | 9226.95 |
| 1577923200000 | 9367.48 |
| 1578009600000 | 9371.61 |
| 1578268800000 | 9281.09 |
| 1578355200000 | 9285.69 |
| 1578441600000 | 9315.29 |
| 1578528000000 | 9398.27 |
| 1578614400000 | 9382.51 |
| 1578873600000 | 9435.12 |
| 1578960000000 | 9390.85 |
| 1579046400000 | 9391.07 |
| 1579132800000 | 9366.06 |
| 1579219200000 | 9435.77 |
| 1579478400000 | 9429.9 |
| 1579564800000 | 9373.89 |
| 1579651200000 | 9249.78 |
| 1579737600000 | 9158.62 |
| 1579824000000 | 9282.12 |
| 1580083200000 | 9031.12 |
| 1580169600000 | 9174.43 |
| 1580256000000 | 9201.47 |
| 1580342400000 | 9049.4599 |
| 1580428800000 | 8910.76 |
| 1580688000000 | 9056.52 |
| 1580774400000 | 9208.26 |
| 1580860800000 | 9320.12 |
| 1580947200000 | 9413 |
| 1581033600000 | 9378.4599 |
| 1581292800000 | 9341.6 |
| 1581379200000 | 9399.74 |
| 1581465600000 | 9429.53 |
| 1581552000000 | 9314.33 |
| 1581638400000 | 9326.12 |
| 1581897600000 | 9348.11 |
| 1581984000000 | 9279.59 |
| 1582070400000 | 9384.32 |
| 1582156800000 | 9344.86 |
| 1582243200000 | 9274.09 |
| 1582502400000 | 8929.29 |
| 1582588800000 | 8689.93 |
| 1582675200000 | 8770.27 |
| 1582761600000 | 8594.1299 |
| 1582848000000 | 8343.78 |
| 1583107200000 | 8497.55 |
| 1583193600000 | 8569.62 |
| 1583280000000 | 8664.2 |
| 1583366400000 | 8489.18 |
| 1583452800000 | 8175.16 |
| 1583712000000 | 7516.13 |
| 1583798400000 | 7436.9 |
| 1583884800000 | 7412.38 |
| 1583971200000 | 6556.27 |
| 1584057600000 | 6729.19 |
| 1584316800000 | 6480.86 |
| 1584403200000 | 6738.9 |
| 1584489600000 | 6405.08 |
| 1584576000000 | 6565.81 |
| 1584662400000 | 6762.32 |
| 1584921600000 | 6784.75 |
| 1585008000000 | 7253.48 |
| 1585094400000 | 7519.01 |
| 1585180800000 | 7541.49 |
| 1585267200000 | 7120.23 |
| 1585526400000 | 7168.98 |
| 1585612800000 | 7194.06 |
| 1585699200000 | 6874.7 |
| 1585785600000 | 6882.36 |
| 1585872000000 | 6842.74 |
| 1586131200000 | 7176.67 |
| 1586217600000 | 7375.34 |
| 1586304000000 | 7300.15 |
| 1586390400000 | 7406.46 |
| 1586822400000 | 7415.67 |
| 1586908800000 | 7152.43 |
| 1586995200000 | 7156.45 |
| 1587081600000 | 7342.11 |
| 1587340800000 | 7408.74 |
| 1587427200000 | 7211.82 |
| 1587513600000 | 7269.75 |
| 1587600000000 | 7279.38 |
| 1587686400000 | 7189.23 |
| 1587945600000 | 7352.56 |
| 1588032000000 | 7457.33 |
| 1588118400000 | 7642.84 |
| 1588204800000 | 7435.38 |
| 1588291200000 | 7515.44 |
| 1588550400000 | 7247.76 |
| 1588636800000 | 7332.78 |
| 1588723200000 | 7276.65 |
| 1588809600000 | 7414.13 |
| 1588896000000 | 7448.7 |
| 1589155200000 | 7415.37 |
| 1589241600000 | 7465.21 |
| 1589328000000 | 7313.34 |
| 1589414400000 | 7182.91 |
| 1589500800000 | 7259.9 |
| 1589760000000 | 7617.97 |
| 1589846400000 | 7620.08 |
| 1589932800000 | 7745.98 |
| 1590019200000 | 7650.83 |
| 1590105600000 | 7632.04 |
| 1590364800000 | 7803.35 |
| 1590451200000 | 7837.75 |
| 1590537600000 | 8059.83 |
| 1590624000000 | 8164.47 |
| 1590710400000 | 8069.17 |
| 1590969600000 | 8074.63 |
| 1591056000000 | 8274.93 |
| 1591142400000 | 8565.54 |
| 1591228800000 | 8631.61 |
| 1591315200000 | 8849.08 |
| 1591574400000 | 8811.93 |
| 1591660800000 | 8718.09 |
| 1591747200000 | 8622.98 |
| 1591833600000 | 8326.89 |
| 1591920000000 | 8320.1 |
| 1592179200000 | 8277.59 |
| 1592265600000 | 8529.3799 |
| 1592352000000 | 8604.02 |
| 1592438400000 | 8640.55 |
| 1592524800000 | 8709.58 |
| 1592784000000 | 8636.09 |
| 1592870400000 | 8802.83 |
| 1592956800000 | 8536.28 |
| 1593043200000 | 8580.07 |
| 1593129600000 | 8592.73 |
| 1593388800000 | 8741.3799 |
| 1593475200000 | 8673.45 |
| 1593561600000 | 8609.81 |
| 1593648000000 | 8823.33 |
| 1593734400000 | 8766.75 |
| 1593993600000 | 8944 |
| 1594080000000 | 8803.24 |
| 1594166400000 | 8732.74 |
| 1594252800000 | 8627.59 |
| 1594339200000 | 8708.16 |
| 1594598400000 | 8920.02 |
| 1594684800000 | 8933.4 |
| 1594771200000 | 9034.79 |
| 1594857600000 | 9026.25 |
| 1594944000000 | 9066.74 |
| 1595203200000 | 9065.01 |
| 1595289600000 | 9074.79 |
| 1595376000000 | 9077.82 |
| 1595462400000 | 9072.97 |
| 1595548800000 | 8901.8799 |
| 1595808000000 | 8921.26 |
| 1595894400000 | 8853.34 |
| 1595980800000 | 8865.72 |
| 1596067200000 | 8582.14 |
| 1596153600000 | 8458.6299 |
| 1596412800000 | 8653.8 |
| 1596499200000 | 8674.61 |
| 1596585600000 | 8739.74 |
| 1596672000000 | 8637.91 |
| 1596758400000 | 8693.03 |
| 1597017600000 | 8670.42 |
| 1597104000000 | 8865.01 |
| 1597190400000 | 8998.37 |
| 1597276800000 | 8941.52 |
| 1597363200000 | 8824.29 |
| 1597622400000 | 8861.61 |
| 1597708800000 | 8778.26 |
| 1597795200000 | 8860.77 |
| 1597881600000 | 8730.67 |
| 1597968000000 | 8691.26 |
| 1598227200000 | 8911.32 |
| 1598313600000 | 8880.25 |
| 1598400000000 | 8897.78 |
| 1598486400000 | 8809.8799 |
| 1598572800000 | 8758.84 |
| 1598832000000 | 8652.87 |
| 1598918400000 | 8631.82 |
| 1599004800000 | 8795.97 |
| 1599091200000 | 8726.06 |
| 1599177600000 | 8623.87 |
| 1599436800000 | 8806.04 |
| 1599523200000 | 8758.86 |
| 1599609600000 | 8943.43 |
| 1599696000000 | 9050.75 |
| 1599782400000 | 9086.55 |
| 1600041600000 | 9050.94 |
| 1600128000000 | 9097.09 |
| 1600214400000 | 8993.95 |
| 1600300800000 | 8954.58 |
| 1600387200000 | 8896.92 |
| 1600646400000 | 8590.43 |
| 1600732800000 | 8619.69 |
| 1600819200000 | 8613.31 |
| 1600905600000 | 8565.81 |
| 1600992000000 | 8500.34 |
| 1601251200000 | 8660.18 |
| 1601337600000 | 8700.11 |
| 1601424000000 | 8582.6 |
| 1601510400000 | 8633.62 |
| 1601596800000 | 8565.01 |
| 1601856000000 | 8671.78 |
| 1601942400000 | 8710.3799 |
| 1602028800000 | 8738.01 |
| 1602115200000 | 8767.98 |
| 1602201600000 | 8817.16 |
| 1602460800000 | 8836.1 |
| 1602547200000 | 8788.8 |
| 1602633600000 | 8748.23 |
| 1602720000000 | 8575.42 |
| 1602806400000 | 8719.58 |
| 1603065600000 | 8710.67 |
| 1603152000000 | 8731.12 |
| 1603238400000 | 8504.08 |
| 1603324800000 | 8489.78 |
| 1603411200000 | 8603.07 |
| 1603670400000 | 8351.32 |
| 1603756800000 | 8242.66 |
| 1603843200000 | 7942.09 |
| 1603929600000 | 7936.42 |
| 1604016000000 | 7900.86 |
| 1604275200000 | 8070.72 |
| 1604361600000 | 8247.44 |
| 1604448000000 | 8449.49 |
| 1604534400000 | 8601.35 |
| 1604620800000 | 8583.36 |
| 1604880000000 | 9088.06 |
| 1604966400000 | 9108.66 |
| 1605052800000 | 9160.6 |
| 1605139200000 | 9143.69 |
| 1605225600000 | 9140.29 |
| 1605484800000 | 9232.75 |
| 1605571200000 | 9212.05 |
| 1605657600000 | 9217.9599 |
| 1605744000000 | 9165.64 |
| 1605830400000 | 9173.72 |
| 1606089600000 | 9128.79 |
| 1606176000000 | 9246.22 |
| 1606262400000 | 9261.75 |
| 1606348800000 | 9296.19 |
| 1606435200000 | 9366.43 |
| 1606694400000 | 9279.56 |
| 1606780800000 | 9414.4 |
| 1606867200000 | 9467.7 |
| 1606953600000 | 9398.44 |
| 1607040000000 | 9460.84 |
| 1607299200000 | 9540.99 |
| 1607385600000 | 9482.01 |
| 1607472000000 | 9442.59 |
| 1607558400000 | 9550.04 |
| 1607644800000 | 9476.99 |
| 1607904000000 | 9464.93 |
| 1607990400000 | 9474.69 |
| 1608076800000 | 9489.98 |
| 1608163200000 | 9515.68 |
| 1608249600000 | 9544.14 |
| 1608508800000 | 9380.57 |
| 1608595200000 | 9480.66 |
| 1608681600000 | 9463.57 |
| 1608768000000 | 9461.69 |
| 1609113600000 | 9636.59 |
| 1609200000000 | 9640.9599 |
| 1609286400000 | 9577.02 |
| 1609372800000 | 9434.52 |
| 1609718400000 | 9561.9599 |
| 1609804800000 | 9510.23 |
| 1609891200000 | 9714.54 |
| 1609977600000 | 9733.77 |
| 1610064000000 | 9755.09 |
| 1610323200000 | 9681.11 |
| 1610409600000 | 9572.83 |
| 1610496000000 | 9574.75 |
| 1610582400000 | 9591.39 |
| 1610668800000 | 9516.5 |
| 1610928000000 | 9518.26 |
| 1611014400000 | 9512.4 |
| 1611100800000 | 9560.1299 |
| 1611187200000 | 9515.04 |
| 1611273600000 | 9527.7 |
| 1611532800000 | 9365.19 |
| 1611619200000 | 9448.98 |
| 1611705600000 | 9269.55 |
| 1611792000000 | 9335.86 |
| 1611878400000 | 9149.33 |
| 1612137600000 | 9275.5 |
| 1612224000000 | 9413.44 |
| 1612310400000 | 9439.87 |
| 1612396800000 | 9496.37 |
| 1612483200000 | 9521.62 |
| 1612742400000 | 9552.43 |
| 1612828800000 | 9543.2 |
| 1612915200000 | 9502.35 |
| 1613001600000 | 9582.15 |
| 1613088000000 | 9613.29 |
| 1613347200000 | 9680.95 |
| 1613433600000 | 9639.98 |
| 1613520000000 | 9553.69 |
| 1613606400000 | 9473.37 |
| 1613692800000 | 9554.61 |
| 1613952000000 | 9502 |
| 1614038400000 | 9455.18 |
| 1614124800000 | 9474.23 |
| 1614211200000 | 9477.18 |
| 1614297600000 | 9386.7099 |
| 1614556800000 | 9528.74 |
| 1614643200000 | 9532.67 |
| 1614729600000 | 9539.18 |
| 1614816000000 | 9482.94 |
| 1614902400000 | 9404.59 |
| 1615161600000 | 9608.89 |
| 1615248000000 | 9632.24 |
| 1615334400000 | 9720.68 |
| 1615420800000 | 9792.98 |
| 1615507200000 | 9795.92 |
| 1615766400000 | 9791.48 |
| 1615852800000 | 9805.9599 |
| 1615939200000 | 9816.02 |
| 1616025600000 | 9844.07 |
| 1616112000000 | 9799.5 |
| 1616371200000 | 9822.74 |
| 1616457600000 | 9799.58 |
| 1616544000000 | 9830.26 |
| 1616630400000 | 9788.03 |
| 1616716800000 | 9843.49 |
| 1616976000000 | 9871.41 |
| 1617062400000 | 9993.83 |
| 1617148800000 | 9935.8 |
| 1617235200000 | 9995.36 |
| 1617667200000 | 10101.92 |
| 1617753600000 | 10173.8799 |
| 1617840000000 | 10268.32 |
| 1617926400000 | 10263.8 |
| 1618185600000 | 10224.82 |
| 1618272000000 | 10263.9599 |
| 1618358400000 | 10287.42 |
| 1618444800000 | 10323.4599 |
| 1618531200000 | 10415.55 |
| 1618790400000 | 10295.08 |
| 1618876800000 | 10148.43 |
| 1618963200000 | 10239.23 |
| 1619049600000 | 10395.55 |
| 1619136000000 | 10419.8799 |
| 1619395200000 | 10427.34 |
| 1619481600000 | 10389.41 |
| 1619568000000 | 10415.76 |
| 1619654400000 | 10362.85 |
| 1619740800000 | 10325.8799 |
| 1620000000000 | 10364.56 |
| 1620086400000 | 10166.44 |
| 1620172800000 | 10336.2 |
| 1620259200000 | 10399.5 |
| 1620345600000 | 10506.1299 |
| 1620604800000 | 10382.76 |
| 1620691200000 | 10181.53 |
| 1620777600000 | 10147.14 |
| 1620864000000 | 10204.5 |
| 1620950400000 | 10391.61 |
| 1621209600000 | 10354.3 |
| 1621296000000 | 10346.81 |
| 1621382400000 | 10213.37 |
| 1621468800000 | 10370.35 |
| 1621555200000 | 10411.42 |
| 1621814400000 | 10473.84 |
| 1621900800000 | 10515.7099 |
| 1621987200000 | 10488.56 |
| 1622073600000 | 10443.78 |
| 1622160000000 | 10518.35 |
| 1622419200000 | 10449.93 |
| 1622505600000 | 10581.84 |
| 1622592000000 | 10598.7 |
| 1622678400000 | 10553.83 |
| 1622764800000 | 10557.92 |
| 1623024000000 | 10603.3 |
| 1623110400000 | 10612 |
| 1623196800000 | 10631.43 |
| 1623283200000 | 10604.16 |
| 1623369600000 | 10644.34 |
| 1623628800000 | 10675.27 |
| 1623715200000 | 10729.49 |
| 1623801600000 | 10732.07 |
| 1623888000000 | 10707.29 |
| 1623974400000 | 10549.16 |
| 1624233600000 | 10598.01 |
| 1624320000000 | 10604.73 |
| 1624406400000 | 10488.2 |
| 1624492800000 | 10650.2099 |
| 1624579200000 | 10652.4599 |
| 1624838400000 | 10571.74 |
| 1624924800000 | 10639.5 |
| 1625011200000 | 10501.25 |
| 1625097600000 | 10573.34 |
| 1625184000000 | 10562.17 |
| 1625443200000 | 10543.03 |
| 1625529600000 | 10449.24 |
| 1625616000000 | 10514.19 |
| 1625702400000 | 10354.48 |
| 1625788800000 | 10506.2099 |
| 1626048000000 | 10528.37 |
| 1626134400000 | 10530.19 |
| 1626220800000 | 10522.51 |
| 1626307200000 | 10411.87 |
| 1626393600000 | 10405.7099 |
| 1626652800000 | 10219.8 |
| 1626739200000 | 10298.7 |
| 1626825600000 | 10456.34 |
| 1626912000000 | 10481.08 |
| 1626998400000 | 10589.14 |
| 1627257600000 | 10559.99 |
| 1627344000000 | 10432.79 |
| 1627430400000 | 10517.86 |
| 1627516800000 | 10547.51 |
| 1627603200000 | 10508.53 |
| 1627862400000 | 10603.56 |
| 1627948800000 | 10590.2099 |
| 1628035200000 | 10635.81 |
| 1628121600000 | 10652.26 |
| 1628208000000 | 10667.85 |
| 1628467200000 | 10673.87 |
| 1628553600000 | 10679.07 |
| 1628640000000 | 10728.16 |
| 1628726400000 | 10796.37 |
| 1628812800000 | 10849.01 |
| 1629072000000 | 10770.22 |
| 1629158400000 | 10784.44 |
| 1629244800000 | 10746.94 |
| 1629331200000 | 10628.81 |
| 1629417600000 | 10721.27 |
| 1629676800000 | 10768.97 |
| 1629763200000 | 10783.9599 |
| 1629849600000 | 10782.37 |
| 1629936000000 | 10769.04 |
| 1630022400000 | 10829.87 |
| 1630281600000 | 10851.36 |
| 1630368000000 | 10846.45 |
| 1630454400000 | 10953.59 |
| 1630540800000 | 10941.59 |
| 1630627200000 | 10846.61 |
| 1630886400000 | 10977.86 |
| 1630972800000 | 10941.09 |
| 1631059200000 | 10825.34 |
| 1631145600000 | 10745.7 |
| 1631232000000 | 10735.85 |
| 1631491200000 | 10767.54 |
| 1631577600000 | 10781.26 |
| 1631664000000 | 10679.25 |
| 1631750400000 | 10736.49 |
| 1631836800000 | 10629.77 |
| 1632096000000 | 10455.59 |
| 1632182400000 | 10619.79 |
| 1632268800000 | 10762.6 |
| 1632355200000 | 10815.32 |
| 1632441600000 | 10742.77 |
| 1632700800000 | 10725.6 |
| 1632787200000 | 10561.95 |
| 1632873600000 | 10652.08 |
| 1632960000000 | 10498.56 |
| 1633046400000 | 10428.91 |
| 1633305600000 | 10309.11 |
| 1633392000000 | 10443.59 |
| 1633478400000 | 10305.58 |
| 1633564800000 | 10499.68 |
| 1633651200000 | 10437.59 |
| 1633910400000 | 10442.3799 |
| 1633996800000 | 10395.25 |
| 1634083200000 | 10466.29 |
| 1634169600000 | 10611.08 |
| 1634256000000 | 10645.25 |
| 1634515200000 | 10603.47 |
| 1634601600000 | 10621.49 |
| 1634688000000 | 10625 |
| 1634774400000 | 10577.48 |
| 1634860800000 | 10699.65 |
| 1635120000000 | 10670.35 |
| 1635206400000 | 10726.77 |
| 1635292800000 | 10781.39 |
| 1635379200000 | 10822.66 |
| 1635465600000 | 10842.65 |
| 1635724800000 | 10960.32 |
| 1635811200000 | 11046.33 |
| 1635897600000 | 11044.94 |
| 1635984000000 | 11205.94 |
| 1636070400000 | 11293.9599 |
| 1636329600000 | 11239.77 |
| 1636416000000 | 11223.98 |
| 1636502400000 | 11235.47 |
| 1636588800000 | 11283.53 |
| 1636675200000 | 11283.78 |
| 1636934400000 | 11270.37 |
| 1637020800000 | 11250.81 |
| 1637107200000 | 11170.59 |
| 1637193600000 | 11156.32 |
| 1637280000000 | 11071.8799 |
| 1637539200000 | 11009.93 |
| 1637625600000 | 10912.11 |
| 1637712000000 | 10859.87 |
| 1637798400000 | 10924.44 |
| 1637884800000 | 10490.91 |
| 1638144000000 | 10530.85 |
| 1638230400000 | 10453.72 |
| 1638316800000 | 10755.57 |
| 1638403200000 | 10566.67 |
| 1638489600000 | 10529.54 |
| 1638748800000 | 10654.6299 |
| 1638835200000 | 10990.2099 |
| 1638921600000 | 10978 |
| 1639008000000 | 10876.16 |
| 1639094400000 | 10853.18 |
| 1639353600000 | 10783.04 |
| 1639440000000 | 10677.45 |
| 1639526400000 | 10711.5 |
| 1639612800000 | 10778.85 |
| 1639699200000 | 10698.19 |
| 1639958400000 | 10607.86 |
| 1640044800000 | 10747.78 |
| 1640131200000 | 10821.64 |
| 1640217600000 | 10882.36 |
| 1640304000000 | 10871.42 |
| 1640563200000 | 10940.74 |
| 1640649600000 | 10973.81 |
| 1640736000000 | 10907.42 |
| 1640822400000 | 10934.14 |
| 1640908800000 | 10915.33 |
| 1641168000000 | 11005.93 |
| 1641254400000 | 11027.5 |
| 1641340800000 | 11105.3799 |
| 1641427200000 | 10926.62 |
| 1641513600000 | 10892.34 |
| 1641772800000 | 10709.29 |
| 1641859200000 | 10801.17 |
| 1641945600000 | 10900.2 |
| 1642032000000 | 10900.25 |
| 1642118400000 | 10804.08 |
| 1642377600000 | 10877.8799 |
| 1642464000000 | 10761.94 |
| 1642550400000 | 10753.51 |
| 1642636800000 | 10814.2099 |
| 1642723200000 | 10716.76 |
| 1642982400000 | 10310.11 |
| 1643068800000 | 10323.36 |
| 1643155200000 | 10529.92 |
| 1643241600000 | 10548.49 |
| 1643328000000 | 10425.47 |
| 1643587200000 | 10560.9 |
| 1643673600000 | 10651.83 |
| 1643760000000 | 10645.14 |
| 1643846400000 | 10517.33 |
| 1643932800000 | 10463.19 |
| 1644192000000 | 10552.69 |
| 1644278400000 | 10534.32 |
| 1644364800000 | 10738.62 |
| 1644451200000 | 10701.62 |
| 1644537600000 | 10553.8799 |
| 1644796800000 | 10306.68 |
| 1644883200000 | 10544.7 |
| 1644969600000 | 10491.22 |
| 1645056000000 | 10402.24 |
| 1645142400000 | 10307.78 |
| 1645401600000 | 10060.97 |
| 1645488000000 | 10068.22 |
| 1645574400000 | 10055.81 |
| 1645660800000 | 9713.69 |
| 1645747200000 | 10084.41 |
| 1646006400000 | 9953.93 |
| 1646092800000 | 9521.97 |
| 1646179200000 | 9625.4599 |
| 1646265600000 | 9403.66 |
| 1646352000000 | 8902.85 |
| 1646611200000 | 8812.9 |
| 1646697600000 | 8814.11 |
| 1646784000000 | 9582.14 |
| 1646870400000 | 9291.2099 |
| 1646956800000 | 9366.74 |
| 1647216000000 | 9544.45 |
| 1647302400000 | 9516.98 |
| 1647388800000 | 9899.37 |
| 1647475200000 | 9945.95 |
| 1647561600000 | 9925.9 |
| 1647820800000 | 9848.09 |
| 1647907200000 | 9898.84 |
| 1647993600000 | 9772.41 |
| 1648080000000 | 9784.05 |
| 1648166400000 | 9767.48 |
| 1648425600000 | 9884.17 |
| 1648512000000 | 10259.95 |
| 1648598400000 | 10176.65 |
| 1648684800000 | 10002.7 |
| 1648771200000 | 10007.86 |
| 1649030400000 | 10048.16 |
| 1649116800000 | 9899.3799 |
| 1649203200000 | 9681.42 |
| 1649289600000 | 9633.81 |
| 1649376000000 | 9794.19 |
| 1649635200000 | 9742.52 |
| 1649721600000 | 9703.81 |
| 1649808000000 | 9671.08 |
| 1649894400000 | 9654.47 |
| 1650326400000 | 9669.67 |
| 1650412800000 | 9865.42 |
| 1650499200000 | 9938.5 |
| 1650585600000 | 9795.16 |
| 1650844800000 | 9621.4 |
| 1650931200000 | 9555.93 |
| 1651017600000 | 9565.86 |
| 1651104000000 | 9727.83 |
| 1651190400000 | 9738.61 |
| 1651449600000 | 9587.93 |
| 1651536000000 | 9690.17 |
| 1651622400000 | 9613.4 |
| 1651708800000 | 9633.37 |
| 1651795200000 | 9538.91 |
| 1652054400000 | 9262.53 |
| 1652140800000 | 9345.78 |
| 1652227200000 | 9572.56 |
| 1652313600000 | 9455.28 |
| 1652400000000 | 9684.56 |
| 1652659200000 | 9624.41 |
| 1652745600000 | 9725.41 |
| 1652832000000 | 9617.28 |
| 1652918400000 | 9502.93 |
| 1653004800000 | 9536.39 |
| 1653264000000 | 9706.8 |
| 1653350400000 | 9636.47 |
| 1653436800000 | 9656.11 |
| 1653523200000 | 9834.2 |
| 1653609600000 | 9975.67 |
| 1653868800000 | 10103.77 |
| 1653955200000 | 9937.18 |
| 1654041600000 | 9901.7099 |
| 1654128000000 | 10006.2 |
| 1654214400000 | 9998.14 |
| 1654473600000 | 10113.22 |
| 1654560000000 | 9996.28 |
| 1654646400000 | 9997.45 |
| 1654732800000 | 9761.24 |
| 1654819200000 | 9477.39 |
| 1655078400000 | 9286 |
| 1655164800000 | 9300.45 |
| 1655251200000 | 9404.86 |
| 1655337600000 | 9045.94 |
| 1655424000000 | 9109.86 |
| 1655683200000 | 9205.82 |
| 1655769600000 | 9278.8799 |
| 1655856000000 | 9208.91 |
| 1655942400000 | 9101.2099 |
| 1656028800000 | 9359.43 |
| 1656288000000 | 9411.72 |
| 1656374400000 | 9445.98 |
| 1656460800000 | 9380.03 |
| 1656547200000 | 9182.41 |
| 1656633600000 | 9216.08 |
| 1656892800000 | 9171.11 |
| 1656979200000 | 8917.9 |
| 1657065600000 | 9044.27 |
| 1657152000000 | 9129.9599 |
| 1657238400000 | 9164.47 |
| 1657497600000 | 9100.18 |
| 1657584000000 | 9105.95 |
| 1657670400000 | 9028.65 |
| 1657756800000 | 8901.79 |
| 1657843200000 | 9137.17 |
| 1658102400000 | 9202.83 |
| 1658188800000 | 9443.57 |
| 1658275200000 | 9433.33 |
| 1658361600000 | 9481.34 |
| 1658448000000 | 9444.05 |
| 1658707200000 | 9449.14 |
| 1658793600000 | 9295.17 |
| 1658880000000 | 9380.01 |
| 1658966400000 | 9450.92 |
| 1659052800000 | 9603.02 |
| 1659312000000 | 9582.01 |
| 1659398400000 | 9506.37 |
| 1659484800000 | 9646.7099 |
| 1659571200000 | 9786.6 |
| 1659657600000 | 9707.01 |
| 1659916800000 | 9794.27 |
| 1660003200000 | 9715.61 |
| 1660089600000 | 9789.97 |
| 1660176000000 | 9830.41 |
| 1660262400000 | 9873.6299 |
| 1660521600000 | 9890.11 |
| 1660608000000 | 9904.37 |
| 1660694400000 | 9800.22 |
| 1660780800000 | 9857.01 |
| 1660867200000 | 9813.81 |
| 1661126400000 | 9562.47 |
| 1661212800000 | 9517.08 |
| 1661299200000 | 9586.05 |
| 1661385600000 | 9591.5 |
| 1661472000000 | 9466.72 |
| 1661731200000 | 9427.05 |
| 1661817600000 | 9459.4599 |
| 1661904000000 | 9399.01 |
| 1661990400000 | 9216.15 |
| 1662076800000 | 9491.04 |
| 1662336000000 | 9306.6 |
| 1662422400000 | 9301.1299 |
| 1662508800000 | 9398.93 |
| 1662595200000 | 9415.64 |
| 1662681600000 | 9575.72 |
| 1662940800000 | 9762.79 |
| 1663027200000 | 9624.57 |
| 1663113600000 | 9528.23 |
| 1663200000000 | 9530.09 |
| 1663286400000 | 9499.4 |
| 1663545600000 | 9503.25 |
| 1663632000000 | 9393.26 |
| 1663718400000 | 9422.62 |
| 1663804800000 | 9245.82 |
| 1663891200000 | 9227.26 |
| 1664150400000 | 9250.97 |
| 1664236800000 | 9200.11 |
| 1664323200000 | 9252.02 |
| 1664409600000 | 8983.82 |
| 1664496000000 | 9014.06 |
| 1664755200000 | 9004.18 |
| 1664841600000 | 9417.78 |
| 1664928000000 | 9354.17 |
| 1665014400000 | 9343.08 |
| 1665100800000 | 9185.81 |
| 1665360000000 | 9127.45 |
| 1665446400000 | 9057.16 |
| 1665532800000 | 9036.86 |
| 1665619200000 | 9003.47 |
| 1665705600000 | 9074.6 |
| 1665964800000 | 9150.66 |
| 1666051200000 | 9333.51 |
| 1666137600000 | 9345.98 |
| 1666224000000 | 9401.98 |
| 1666310400000 | 9443.91 |
| 1666569600000 | 9542.72 |
| 1666656000000 | 9646.3 |
| 1666742400000 | 9666.4599 |
| 1666828800000 | 9634.17 |
| 1666915200000 | 9602.12 |
| 1667174400000 | 9618 |
| 1667260800000 | 9740.94 |
| 1667347200000 | 9661.3 |
| 1667433600000 | 9715.74 |
| 1667520000000 | 10023.31 |
| 1667779200000 | 10022.06 |
| 1667865600000 | 10084.16 |
| 1667952000000 | 10178.54 |
| 1668038400000 | 10388.35 |
| 1668124800000 | 10508.1299 |
| 1668384000000 | 10604.32 |
| 1668470400000 | 10569.51 |
| 1668556800000 | 10525.6 |
| 1668643200000 | 10537.8 |
| 1668729600000 | 10564.2099 |
| 1668988800000 | 10529.17 |
| 1669075200000 | 10545.73 |
| 1669161600000 | 10518.55 |
| 1669248000000 | 10530.53 |
| 1669334400000 | 10569.86 |
| 1669593600000 | 10537.75 |
| 1669680000000 | 10526.97 |
| 1669766400000 | 10627.02 |
| 1669852800000 | 10565.06 |
| 1669939200000 | 10578.42 |
| 1670198400000 | 10573.74 |
| 1670284800000 | 10498.7099 |
| 1670371200000 | 10474.8799 |
| 1670457600000 | 10497.77 |
| 1670544000000 | 10485.82 |
| 1670803200000 | 10445.7 |
| 1670889600000 | 10612.68 |
| 1670976000000 | 10582.5 |
| 1671062400000 | 10371 |
| 1671148800000 | 10308.35 |
| 1671408000000 | 10309.6 |
| 1671494400000 | 10337.2099 |
| 1671580800000 | 10527.2 |
| 1671667200000 | 10450.69 |
| 1671753600000 | 10418.74 |
| 1672099200000 | 10535.19 |
| 1672185600000 | 10423.55 |
| 1672272000000 | 10567.49 |
| 1672358400000 | 10440.2 |
| 1672617600000 | 10617.18 |
| 1672704000000 | 10591.14 |
| 1672790400000 | 10857.89 |
| 1672876800000 | 10877.27 |
| 1672963200000 | 10976.52 |
| 1673222400000 | 11127.89 |
| 1673308800000 | 11123.82 |
| 1673395200000 | 11286.87 |
| 1673481600000 | 11387.91 |
| 1673568000000 | 11422.9 |
| 1673827200000 | 11445.3799 |
| 1673913600000 | 11398.49 |
| 1674000000000 | 11326.58 |
| 1674086400000 | 11096 |
| 1674172800000 | 11199.97 |
| 1674432000000 | 11321.11 |
| 1674518400000 | 11389.68 |
| 1674604800000 | 11363.33 |
| 1674691200000 | 11386.87 |
| 1674777600000 | 11381.66 |
| 1675036800000 | 11339.44 |
| 1675123200000 | 11406.25 |
| 1675209600000 | 11479.32 |
| 1675296000000 | 11720.45 |
| 1675382400000 | 11858.95 |
| 1675641600000 | 11669.97 |
| 1675728000000 | 11640.16 |
| 1675814400000 | 11608.99 |
| 1675900800000 | 11673.19 |
| 1675987200000 | 11535.6 |
| 1676246400000 | 11645.03 |
| 1676332800000 | 11615.51 |
| 1676419200000 | 11834.3799 |
| 1676505600000 | 11868.6 |
| 1676592000000 | 11810.08 |
| 1676851200000 | 11796.76 |
| 1676937600000 | 11629.03 |
| 1677024000000 | 11618.34 |
| 1677110400000 | 11666.15 |
| 1677196800000 | 11468.92 |
| 1677456000000 | 11641.65 |
| 1677542400000 | 11541.4599 |
| 1677628800000 | 11648.25 |
| 1677715200000 | 11701.07 |
| 1677801600000 | 11813.25 |
| 1678060800000 | 11904.36 |
| 1678147200000 | 11858.82 |
| 1678233600000 | 11884.44 |
| 1678320000000 | 11823.36 |
| 1678406400000 | 11612.68 |
| 1678665600000 | 11242.4599 |
| 1678752000000 | 11470.69 |
| 1678838400000 | 10983.04 |
| 1678924800000 | 11225.24 |
| 1679011200000 | 11083.48 |
| 1679270400000 | 11206.55 |
| 1679356800000 | 11484.28 |
| 1679443200000 | 11516.8799 |
| 1679529600000 | 11568.58 |
| 1679616000000 | 11318.3799 |
| 1679875200000 | 11388.83 |
| 1679961600000 | 11403.19 |
| 1680048000000 | 11589.56 |
| 1680134400000 | 11759.2099 |
| 1680220800000 | 11803.57 |
| 1680480000000 | 11793.73 |
| 1680566400000 | 11779.8799 |
| 1680652800000 | 11731.57 |
| 1680739200000 | 11799.36 |
| 1681171200000 | 11855.18 |
| 1681257600000 | 11896.36 |
| 1681344000000 | 12010.55 |
| 1681430400000 | 12108.07 |
| 1681689600000 | 12022.47 |
| 1681776000000 | 12083.31 |
| 1681862400000 | 12056.24 |
| 1681948800000 | 12048.77 |
| 1682035200000 | 12164.82 |
| 1682294400000 | 12160.17 |
| 1682380800000 | 12112.18 |
| 1682467200000 | 12043.85 |
| 1682553600000 | 12042.95 |
| 1682640000000 | 11992.51 |
| 1682899200000 | 11974.08 |
| 1682985600000 | 11860.73 |
| 1683072000000 | 11916.36 |
| 1683158400000 | 11770.4599 |
| 1683244800000 | 11900.04 |
| 1683504000000 | 11932.16 |
| 1683590400000 | 11821.16 |
| 1683676800000 | 11792.79 |
| 1683763200000 | 11836.6299 |
| 1683849600000 | 11862.77 |
| 1684108800000 | 11828.43 |
| 1684195200000 | 11840.28 |
| 1684281600000 | 11841.55 |
| 1684368000000 | 11965.02 |
| 1684454400000 | 12031.6 |
| 1684713600000 | 12057.73 |
| 1684800000000 | 11913.44 |
| 1684886400000 | 11734.09 |
| 1684972800000 | 11742.2099 |
| 1685059200000 | 11905.54 |
| 1685318400000 | 11841.1299 |
| 1685404800000 | 11743.02 |
| 1685491200000 | 11485.07 |
| 1685577600000 | 11551.7099 |
| 1685664000000 | 11759.27 |
| 1685923200000 | 11730.6 |
| 1686009600000 | 11714.23 |
| 1686096000000 | 11673.29 |
| 1686182400000 | 11689.66 |
| 1686268800000 | 11610.5 |
| 1686528000000 | 11738.78 |
| 1686614400000 | 11793.67 |
| 1686700800000 | 11843.08 |
| 1686787200000 | 11828.87 |
| 1686873600000 | 11863.4599 |
| 1687132800000 | 11787.62 |
| 1687219200000 | 11767.9599 |
| 1687305600000 | 11778.16 |
| 1687392000000 | 11722.89 |
| 1687478400000 | 11582.68 |
| 1687737600000 | 11634.74 |
| 1687824000000 | 11713.4599 |
| 1687910400000 | 11891.75 |
| 1687996800000 | 11900.35 |
| 1688083200000 | 11954.82 |
| 1688342400000 | 11971.05 |
| 1688428800000 | 11913.33 |
| 1688515200000 | 11781.81 |
| 1688601600000 | 11448.9 |
| 1688688000000 | 11462.43 |
| 1688947200000 | 11551.35 |
| 1689033600000 | 11574.49 |
| 1689120000000 | 11823.09 |
| 1689206400000 | 11880.83 |
| 1689292800000 | 11948.72 |
| 1689552000000 | 11853.87 |
| 1689638400000 | 11892.53 |
| 1689724800000 | 12004.25 |
| 1689811200000 | 12017.07 |
| 1689897600000 | 12039.2 |
| 1690156800000 | 12009.91 |
| 1690243200000 | 11958.11 |
| 1690329600000 | 11795.2 |
| 1690416000000 | 12061.64 |
| 1690502400000 | 12145.89 |
| 1690761600000 | 12145.51 |
| 1690848000000 | 12022.36 |
| 1690934400000 | 11842.33 |
| 1691020800000 | 11752.56 |
| 1691107200000 | 11870.99 |
| 1691366400000 | 11852.61 |
| 1691452800000 | 11705.39 |
| 1691539200000 | 11811.8799 |
| 1691625600000 | 12030.54 |
| 1691712000000 | 11829.85 |
| 1691971200000 | 11828.8 |
| 1692057600000 | 11675.55 |
| 1692144000000 | 11622.39 |
| 1692230400000 | 11447.81 |
| 1692316800000 | 11415.56 |
| 1692576000000 | 11462.59 |
| 1692662400000 | 11516.33 |
| 1692748800000 | 11573.98 |
| 1692835200000 | 11504.69 |
| 1692921600000 | 11530.42 |
| 1693180800000 | 11702.42 |
| 1693267200000 | 11804.1 |
| 1693353600000 | 11753.12 |
| 1693440000000 | 11674.25 |
| 1693526400000 | 11633.6 |
| 1693785600000 | 11605.02 |
| 1693872000000 | 11550.92 |
| 1693958400000 | 11525.14 |
| 1694044800000 | 11487.62 |
| 1694131200000 | 11533.65 |
| 1694390400000 | 11574.91 |
| 1694476800000 | 11564.97 |
| 1694563200000 | 11516.43 |
| 1694649600000 | 11659.68 |
| 1694736000000 | 11722.49 |
| 1694995200000 | 11615.4 |
| 1695081600000 | 11601.31 |
| 1695168000000 | 11732.97 |
| 1695254400000 | 11599.81 |
| 1695340800000 | 11602.89 |
| 1695600000000 | 11468.68 |
| 1695686400000 | 11398.3 |
| 1695772800000 | 11358.66 |
| 1695859200000 | 11438.15 |
| 1695945600000 | 11492.73 |
| 1696204800000 | 11372.4 |
| 1696291200000 | 11273.75 |
| 1696377600000 | 11268.54 |
| 1696464000000 | 11268.44 |
| 1696550400000 | 11372.65 |
| 1696809600000 | 11274.48 |
| 1696896000000 | 11541.18 |
| 1696982400000 | 11507.68 |
| 1697068800000 | 11517.98 |
| 1697155200000 | 11362.69 |
| 1697414400000 | 11402.4 |
| 1697500800000 | 11445.42 |
| 1697587200000 | 11309.54 |
| 1697673600000 | 11301.81 |
| 1697760000000 | 11135.11 |
| 1698019200000 | 11171.84 |
| 1698105600000 | 11232.6 |
| 1698192000000 | 11273.41 |
| 1698278400000 | 11175.6299 |
| 1698364800000 | 11101.86 |
| 1698624000000 | 11172.45 |
| 1698710400000 | 11235.37 |
| EURO STOXX 50 | EURO STOXX | |
|---|---|---|
| 2016 | 20.372887268175 | 20.879392625603 |
| 2017 | 13.731150940394 | 17.330816049509 |
| 2018 | -11.207043872699 | -11.925853623155 |
| 2019 | 21.392917202863 | 19.38964959947 |
| 2020 | 2.2672407970426 | 5.941340788687 |
| 2021 | 15.826488639483 | 15.193240123227 |
| 2022 | -4.4025453611971 | -7.410300115584 |
| 2023 | 16.615366142623 | 12.730228435182 |
Methodology
From each of the 20 EURO STOXX Supersector indices the largest stocks are added to the selection list until the coverage is as close as possible to 60% of the free-float market cap of the corresponding EURO STOXX TMI Supersector index. Further, all current EURO STOXX 50 stocks are added to the selection list.
The largest 40 stocks on the selection list in terms of free-float market cap are selected; the remaining 10 stocks are selected from the largest remaining current stocks ranked between 41 and 60; if the number of stocks selected is still below 50, then the largest remaining stocks are selected until there are 50 stocks.
The EURO STOXX 50 serves as the basis for single subindices such as the EURO STOXX 50 ex Financials.
The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658145 | SX5E | SX5E INDEX | .STOXX50E |
| Net Return EUR | EU0009658152 | SX5T | SX5T INDEX | .STOXX50ER |
| Price USD | EU0009658988 | SX5K | SX5K INDEX | .STOXX50ED |
| Net Return USD | EU0009658996 | SX5U | SX5U INDEX | .STOXX50EDR |
| Gross Return EUR | CH0102173264 | SX5GT | SX5GT INDEX | .SX5GT |
| Gross Return USD | CH0147789744 | SX5GU | SX5GU INDEX | .SX5GU |
| Gross Return CAD | CH0148120857 | SX5EGDA | SX5EGDA INDEX | .SX5EGDA |
| Gross Return GBP | CH0148120790 | SX5EGHB | SX5EGHB INDEX | .SX5EGHB |
| Gross Return JPY | CH0148120824 | SX5EGLP | SX5EGLP INDEX | .SX5EGLP |
| Net Return CAD | CH0148120840 | SX5EDA | SX5EDA INDEX | .SX5EDA |
| Net Return GBP | CH0148120782 | SX5EHB | SX5EHB INDEX | .SX5EHB |
| Net Return JPY | CH0148120816 | SX5ELP | SX5ELP INDEX | .SX5ELP |
| Price CAD | CH0148120832 | SX5ECA | SX5ECA INDEX | .SX5ECA |
| Price GBP | CH0148120774 | SX5EGB | SX5EGB INDEX | .SX5EGB |
| Price JPY | CH0148120808 | SX5EJP | SX5EJP INDEX | .SX5EJP |
| Gross Return AUD | CH0271081249 | SX5EAGU | .SX5EAGU | |
| Net Return AUD | CH0271081264 | SX5EAU | .SX5EAU | |
| Price AUD | CH0271081280 | SX5EAA | .SX5EAA | |
| Gross Return CHF | CH0271081256 | SX5ECGD | .SX5ECGD | |
| Net Return CHF | CH0271081272 | SX5ECHD | SX5ECHD INDEX | .SX5ECHD |
| Price CHF | CH0271081298 | SX5ECHC | .SX5ECHC |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% |
| No. of components | 50 |
| Review frequency | Annually (Sep.) |
| Calculation/distribution | Price (EUR/USD), net return (EUR/USD), gross return (EUR/USD): realtime (every 15 seconds) Price, net return and gross return (JPY/GBP/CAD): end of day |
| Calculation hours | Realtime: 9:00 am - 6:00 pm CET End of day: 6:00 pm CET |
| Base value/base date | Price, net return (EUR/USD): 1,000 as of Dec. 31,1991 Gross return (EUR/USD) and price, net return, gross return (JPY/GBP/CAD): 1,000 as of Dec. 31, 2000 |
| History | EURO STOXX 50: price and net return: available daily back to Dec. 31, 1986 Gross return: available daily back to Dec. 31, 2000 |
| Inception date | Feb. 26, 1998 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BLUE CHIP INDICES
EURO STOXX 50
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 8.042% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 5.818% |
| TOTALENERGIES | Energy | France | 4.980% |
| SAP | Technology | Germany | 4.764% |
| SIEMENS | Industrial Goods and Services | Germany | 3.693% |
| L'OREAL | Consumer Products and Services | France | 3.349% |
| SANOFI | Health Care | France | 3.137% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.093% |
| ALLIANZ | Insurance | Germany | 2.978% |
| AIR LIQUIDE | Chemicals | France | 2.915% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.