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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 | 4,158.2 | 3,208.6 | 64.2 | 49.2 | 274.8 | 16.4 | 8.6 | 0.5 | 6.5 | 
| EURO STOXX | 7,137.6 | 5,119.1 | 17.5 | 6.5 | 274.8 | 1.9 | 5.4 | 0.0 | 4.0 | 
Supersector weighting (top 10)
| Technology | 15.9 | 
|---|---|
| Industrial Goods and Services | 14.0 | 
| Consumer Products and Services | 13.3 | 
| Banks | 10.9 | 
| Insurance | 6.4 | 
| Health Care | 6.0 | 
| Automobiles and Parts | 5.8 | 
| Energy | 5.7 | 
| Chemicals | 4.2 | 
| Food, Beverage and Tobacco | 3.8 | 
Country weighting
| France | 41.6 | 
|---|---|
| Germany | 25.9 | 
| Netherlands | 14.1 | 
| Italy | 8.0 | 
| Spain | 6.9 | 
| Finland | 1.8 | 
| Belgium | 1.6 | 
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 | 3.2 | 22.2 | 22.2 | 36.5 | 69.3 | N/A | N/A | 22.6 | 11.1 | 11.2 | 
| EURO STOXX | 3.2 | 18.6 | 18.6 | 27.5 | 61.2 | N/A | N/A | 18.9 | 8.5 | 10.1 | 
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 | N/A | N/A | 14.2 | 18.1 | 21.0 | N/A | N/A | 1.1 | 0.5 | 0.5 | 
| EURO STOXX | N/A | N/A | 13.3 | 17.0 | 19.7 | N/A | N/A | 0.9 | 0.4 | 0.5 | 
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 2.2 | 2.2 | 2.3 | 2.6 | 
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 | 1.0 | 1.1 | 1.1 | 1.1 | 1.1 | -0.2 | 1.5 | 1.5 | 1.1 | 0.5 | 
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 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 | 14.0 | 12.4 | 13.2 | 13.2 | 2.0 | 3.0 | 1.2 | 19.2 | 
| EURO STOXX | 15.6 | 12.4 | 13.1 | 13.1 | 1.7 | 2.9 | 1.1 | 10.2 | 
Performance and annual returns
| EURO STOXX 50 | |
|---|---|
| 536371200000 | 804.28 | 
| 536457600000 | 804.28 | 
| 536544000000 | 796.21 | 
| 536803200000 | 802.06 | 
| 536889600000 | 805.62 | 
| 536976000000 | 802.8 | 
| 537062400000 | 792.28 | 
| 537148800000 | 775.26 | 
| 537408000000 | 785.17 | 
| 537494400000 | 779.22 | 
| 537580800000 | 782.47 | 
| 537667200000 | 789.6 | 
| 537753600000 | 789.07 | 
| 538012800000 | 782.26 | 
| 538099200000 | 781.32 | 
| 538185600000 | 778.97 | 
| 538272000000 | 782.74 | 
| 538358400000 | 788.92 | 
| 538617600000 | 777.63 | 
| 538704000000 | 775.16 | 
| 538790400000 | 748.73 | 
| 538876800000 | 756.57 | 
| 538963200000 | 767.02 | 
| 539222400000 | 758.05 | 
| 539308800000 | 749.63 | 
| 539395200000 | 748.67 | 
| 539481600000 | 743.76 | 
| 539568000000 | 751.97 | 
| 539827200000 | 754.2 | 
| 539913600000 | 748.11 | 
| 540000000000 | 747.8 | 
| 540086400000 | 750.45 | 
| 540172800000 | 751.36 | 
| 540432000000 | 753.65 | 
| 540518400000 | 744.46 | 
| 540604800000 | 744.76 | 
| 540691200000 | 753.62 | 
| 540777600000 | 754.54 | 
| 541036800000 | 749.41 | 
| 541123200000 | 748.11 | 
| 541209600000 | 744.08 | 
| 541296000000 | 748.4 | 
| 541382400000 | 751.23 | 
| 541641600000 | 752.77 | 
| 541728000000 | 746.98 | 
| 541814400000 | 758.2 | 
| 541900800000 | 763.79 | 
| 541987200000 | 763.59 | 
| 542246400000 | 765.48 | 
| 542332800000 | 760.17 | 
| 542419200000 | 754.63 | 
| 542505600000 | 760.74 | 
| 542592000000 | 763.75 | 
| 542851200000 | 763.94 | 
| 542937600000 | 757.92 | 
| 543024000000 | 763.48 | 
| 543110400000 | 752.57 | 
| 543196800000 | 757.61 | 
| 543456000000 | 768.61 | 
| 543542400000 | 774.26 | 
| 543628800000 | 775.64 | 
| 543715200000 | 781.4 | 
| 543801600000 | 789.57 | 
| 544060800000 | 784.58 | 
| 544147200000 | 777.54 | 
| 544233600000 | 790.53 | 
| 544320000000 | 794.49 | 
| 544406400000 | 795.01 | 
| 544665600000 | 805.58 | 
| 544752000000 | 801.6 | 
| 544838400000 | 800.78 | 
| 544924800000 | 800.96 | 
| 545011200000 | 791.11 | 
| 545270400000 | 782.69 | 
| 545356800000 | 787.89 | 
| 545443200000 | 794.78 | 
| 545529600000 | 800.83 | 
| 545616000000 | 801.35 | 
| 545875200000 | 798.91 | 
| 545961600000 | 795.53 | 
| 546048000000 | 805.32 | 
| 546134400000 | 801.78 | 
| 546220800000 | 796.48 | 
| 546480000000 | 779.56 | 
| 546566400000 | 786.16 | 
| 546652800000 | 790.9 | 
| 546739200000 | 788.29 | 
| 546825600000 | 789.96 | 
| 547084800000 | 787.27 | 
| 547171200000 | 782.9 | 
| 547257600000 | 787.81 | 
| 547344000000 | 789.53 | 
| 547430400000 | 789.41 | 
| 547689600000 | 793.56 | 
| 547776000000 | 786.8 | 
| 547862400000 | 789.47 | 
| 547948800000 | 789.77 | 
| 548035200000 | 774.57 | 
| 548294400000 | 777.02 | 
| 548380800000 | 774.16 | 
| 548467200000 | 765.59 | 
| 548553600000 | 763.76 | 
| 548640000000 | 766.98 | 
| 548899200000 | 766.37 | 
| 548985600000 | 773.42 | 
| 549072000000 | 777.59 | 
| 549158400000 | 777.42 | 
| 549244800000 | 774.84 | 
| 549504000000 | 780.32 | 
| 549590400000 | 771.91 | 
| 549676800000 | 773.21 | 
| 549763200000 | 777.54 | 
| 549849600000 | 773.37 | 
| 550108800000 | 774.56 | 
| 550195200000 | 771.96 | 
| 550281600000 | 769.84 | 
| 550368000000 | 776.51 | 
| 550454400000 | 777.42 | 
| 550713600000 | 786.85 | 
| 550800000000 | 791.85 | 
| 550886400000 | 792.32 | 
| 550972800000 | 791.65 | 
| 551059200000 | 802.36 | 
| 551318400000 | 812.7 | 
| 551404800000 | 818.83 | 
| 551491200000 | 806.32 | 
| 551577600000 | 808.17 | 
| 551664000000 | 813.32 | 
| 551923200000 | 813.62 | 
| 552009600000 | 809.64 | 
| 552096000000 | 799.82 | 
| 552182400000 | 809.43 | 
| 552268800000 | 821.67 | 
| 552528000000 | 822.01 | 
| 552614400000 | 821.08 | 
| 552700800000 | 826.49 | 
| 552787200000 | 824.51 | 
| 552873600000 | 825.47 | 
| 553132800000 | 825.38 | 
| 553219200000 | 829.15 | 
| 553305600000 | 831.82 | 
| 553392000000 | 834.72 | 
| 553478400000 | 842.67 | 
| 553737600000 | 846.56 | 
| 553824000000 | 843.13 | 
| 553910400000 | 839.17 | 
| 553996800000 | 834.69 | 
| 554083200000 | 835.65 | 
| 554342400000 | 838.97 | 
| 554428800000 | 843.39 | 
| 554515200000 | 850.14 | 
| 554601600000 | 857.68 | 
| 554688000000 | 855.92 | 
| 554947200000 | 859.37 | 
| 555033600000 | 857.15 | 
| 555120000000 | 855.67 | 
| 555206400000 | 860.74 | 
| 555292800000 | 862.44 | 
| 555552000000 | 861.86 | 
| 555638400000 | 853.1 | 
| 555724800000 | 861.27 | 
| 555811200000 | 859.48 | 
| 555897600000 | 861.26 | 
| 556156800000 | 858.86 | 
| 556243200000 | 850.27 | 
| 556329600000 | 842.08 | 
| 556416000000 | 850.25 | 
| 556502400000 | 850.97 | 
| 556761600000 | 843.69 | 
| 556848000000 | 843.71 | 
| 556934400000 | 843.96 | 
| 557020800000 | 844.94 | 
| 557107200000 | 848.95 | 
| 557366400000 | 852.1 | 
| 557452800000 | 854.4 | 
| 557539200000 | 848.67 | 
| 557625600000 | 841.78 | 
| 557712000000 | 833.58 | 
| 557971200000 | 823.85 | 
| 558057600000 | 823.8 | 
| 558144000000 | 824.06 | 
| 558230400000 | 831.51 | 
| 558316800000 | 836.29 | 
| 558576000000 | 842.91 | 
| 558662400000 | 840.41 | 
| 558748800000 | 835.43 | 
| 558835200000 | 838.28 | 
| 558921600000 | 833.27 | 
| 559180800000 | 832.02 | 
| 559267200000 | 827.87 | 
| 559353600000 | 841.66 | 
| 559440000000 | 835.95 | 
| 559526400000 | 833.13 | 
| 559785600000 | 838.2 | 
| 559872000000 | 840.18 | 
| 559958400000 | 835.25 | 
| 560044800000 | 841.98 | 
| 560131200000 | 847.61 | 
| 560390400000 | 852.3 | 
| 560476800000 | 848.55 | 
| 560563200000 | 840.05 | 
| 560649600000 | 844.13 | 
| 560736000000 | 831.84 | 
| 560995200000 | 825.56 | 
| 561081600000 | 827.56 | 
| 561168000000 | 823.17 | 
| 561254400000 | 809.7 | 
| 561340800000 | 802.88 | 
| 561600000000 | 739.21 | 
| 561686400000 | 703.3 | 
| 561772800000 | 746.44 | 
| 561859200000 | 718.22 | 
| 561945600000 | 708.03 | 
| 562204800000 | 659.32 | 
| 562291200000 | 665.74 | 
| 562377600000 | 629.67 | 
| 562464000000 | 620.68 | 
| 562550400000 | 656.09 | 
| 562809600000 | 651.32 | 
| 562896000000 | 640.04 | 
| 562982400000 | 619.13 | 
| 563068800000 | 612.51 | 
| 563155200000 | 613.34 | 
| 563414400000 | 587.35 | 
| 563500800000 | 553.05 | 
| 563587200000 | 567.83 | 
| 563673600000 | 607.31 | 
| 563760000000 | 605.73 | 
| 564019200000 | 624.03 | 
| 564105600000 | 609 | 
| 564192000000 | 607.42 | 
| 564278400000 | 601.15 | 
| 564364800000 | 586.68 | 
| 564624000000 | 591.09 | 
| 564710400000 | 607.22 | 
| 564796800000 | 606.43 | 
| 564883200000 | 602.72 | 
| 564969600000 | 606.38 | 
| 565228800000 | 590.96 | 
| 565315200000 | 588.14 | 
| 565401600000 | 588.29 | 
| 565488000000 | 584.57 | 
| 565574400000 | 571.01 | 
| 565833600000 | 569.49 | 
| 565920000000 | 573.13 | 
| 566006400000 | 575.2 | 
| 566092800000 | 575.96 | 
| 566179200000 | 571.59 | 
| 566438400000 | 574.66 | 
| 566524800000 | 582.85 | 
| 566611200000 | 594.18 | 
| 566697600000 | 596.05 | 
| 566784000000 | 591.63 | 
| 567043200000 | 597.87 | 
| 567129600000 | 599.69 | 
| 567216000000 | 604.37 | 
| 567302400000 | 603.32 | 
| 567388800000 | 603.32 | 
| 567648000000 | 596.23 | 
| 567734400000 | 585.63 | 
| 567820800000 | 589.46 | 
| 567907200000 | 582.26 | 
| 567993600000 | 582.43 | 
| 568252800000 | 568.94 | 
| 568339200000 | 591.56 | 
| 568425600000 | 597.81 | 
| 568512000000 | 601.13 | 
| 568598400000 | 606.58 | 
| 568857600000 | 584.65 | 
| 568944000000 | 583.78 | 
| 569030400000 | 574.82 | 
| 569116800000 | 577.96 | 
| 569203200000 | 580.75 | 
| 569462400000 | 595.2 | 
| 569548800000 | 583.3 | 
| 569635200000 | 574.06 | 
| 569721600000 | 569.74 | 
| 569808000000 | 571.87 | 
| 570067200000 | 572.13 | 
| 570153600000 | 575.71 | 
| 570240000000 | 573.28 | 
| 570326400000 | 569.71 | 
| 570412800000 | 571.91 | 
| 570672000000 | 575.14 | 
| 570758400000 | 574.69 | 
| 570844800000 | 579.93 | 
| 570931200000 | 587.74 | 
| 571017600000 | 589.62 | 
| 571276800000 | 593.94 | 
| 571363200000 | 586.46 | 
| 571449600000 | 592.02 | 
| 571536000000 | 605.27 | 
| 571622400000 | 610.32 | 
| 571881600000 | 617.58 | 
| 571968000000 | 619.09 | 
| 572054400000 | 626.67 | 
| 572140800000 | 626.87 | 
| 572227200000 | 625.92 | 
| 572486400000 | 631.51 | 
| 572572800000 | 633.74 | 
| 572659200000 | 636.45 | 
| 572745600000 | 640.99 | 
| 572832000000 | 634.59 | 
| 573091200000 | 638.03 | 
| 573177600000 | 644.29 | 
| 573264000000 | 645.89 | 
| 573350400000 | 644.9 | 
| 573436800000 | 640.01 | 
| 573696000000 | 630.55 | 
| 573782400000 | 639.02 | 
| 573868800000 | 642.17 | 
| 573955200000 | 647.57 | 
| 574041600000 | 641.99 | 
| 574300800000 | 642.8 | 
| 574387200000 | 643.37 | 
| 574473600000 | 649.48 | 
| 574560000000 | 636.2 | 
| 574646400000 | 669.15 | 
| 574905600000 | 666.4 | 
| 574992000000 | 656.98 | 
| 575078400000 | 658.3 | 
| 575164800000 | 656.17 | 
| 575251200000 | 648.75 | 
| 575510400000 | 631.54 | 
| 575596800000 | 636.65 | 
| 575683200000 | 636.85 | 
| 575769600000 | 632.5 | 
| 575856000000 | 632.33 | 
| 576115200000 | 630.59 | 
| 576201600000 | 628.24 | 
| 576288000000 | 637.72 | 
| 576374400000 | 642.7 | 
| 576460800000 | 642.23 | 
| 576720000000 | 651.88 | 
| 576806400000 | 656.61 | 
| 576892800000 | 659.73 | 
| 576979200000 | 654.78 | 
| 577065600000 | 642.73 | 
| 577324800000 | 641.99 | 
| 577411200000 | 646.53 | 
| 577497600000 | 642.23 | 
| 577584000000 | 638.96 | 
| 577670400000 | 641.97 | 
| 577929600000 | 644.57 | 
| 578016000000 | 646.21 | 
| 578102400000 | 644.81 | 
| 578188800000 | 647.3 | 
| 578275200000 | 641.46 | 
| 578534400000 | 641.12 | 
| 578620800000 | 637.24 | 
| 578707200000 | 641.8 | 
| 578793600000 | 640.02 | 
| 578880000000 | 638.71 | 
| 579139200000 | 627.73 | 
| 579225600000 | 625.06 | 
| 579312000000 | 616.85 | 
| 579398400000 | 614.59 | 
| 579484800000 | 615.99 | 
| 579744000000 | 629 | 
| 579830400000 | 635.13 | 
| 579916800000 | 633.27 | 
| 580003200000 | 623.37 | 
| 580089600000 | 627.56 | 
| 580348800000 | 625.41 | 
| 580435200000 | 626.5 | 
| 580521600000 | 634.3 | 
| 580608000000 | 633.63 | 
| 580694400000 | 632.25 | 
| 580953600000 | 637.95 | 
| 581040000000 | 645.95 | 
| 581126400000 | 658.05 | 
| 581212800000 | 674.4 | 
| 581299200000 | 665.32 | 
| 581558400000 | 669.45 | 
| 581644800000 | 666.25 | 
| 581731200000 | 668.94 | 
| 581817600000 | 680.88 | 
| 581904000000 | 680.8 | 
| 582163200000 | 678.55 | 
| 582249600000 | 681.96 | 
| 582336000000 | 683.99 | 
| 582422400000 | 678.13 | 
| 582508800000 | 680.14 | 
| 582768000000 | 678.48 | 
| 582854400000 | 680.96 | 
| 582940800000 | 686.57 | 
| 583027200000 | 692.24 | 
| 583113600000 | 696.18 | 
| 583372800000 | 695.74 | 
| 583459200000 | 690.05 | 
| 583545600000 | 693.76 | 
| 583632000000 | 693.59 | 
| 583718400000 | 701.88 | 
| 583977600000 | 705.04 | 
| 584064000000 | 708.57 | 
| 584150400000 | 720.25 | 
| 584236800000 | 716.22 | 
| 584323200000 | 716.66 | 
| 584582400000 | 715.41 | 
| 584668800000 | 707.41 | 
| 584755200000 | 702.83 | 
| 584841600000 | 706.33 | 
| 584928000000 | 710.2 | 
| 585187200000 | 708.86 | 
| 585273600000 | 704.5 | 
| 585360000000 | 708.58 | 
| 585446400000 | 708.86 | 
| 585532800000 | 703.05 | 
| 585792000000 | 702.36 | 
| 585878400000 | 709.28 | 
| 585964800000 | 711.92 | 
| 586051200000 | 707.95 | 
| 586137600000 | 716.13 | 
| 586396800000 | 722.2 | 
| 586483200000 | 722.44 | 
| 586569600000 | 721.01 | 
| 586656000000 | 720.22 | 
| 586742400000 | 725.94 | 
| 587001600000 | 721.65 | 
| 587088000000 | 724.03 | 
| 587174400000 | 711.43 | 
| 587260800000 | 703.35 | 
| 587347200000 | 709.92 | 
| 587606400000 | 706.96 | 
| 587692800000 | 704 | 
| 587779200000 | 711.89 | 
| 587865600000 | 713.99 | 
| 587952000000 | 711.08 | 
| 588211200000 | 710.22 | 
| 588297600000 | 704.48 | 
| 588384000000 | 707.07 | 
| 588470400000 | 699.79 | 
| 588556800000 | 698.91 | 
| 588816000000 | 695.75 | 
| 588902400000 | 697.9 | 
| 588988800000 | 699.62 | 
| 589075200000 | 696.21 | 
| 589161600000 | 693.99 | 
| 589420800000 | 700.85 | 
| 589507200000 | 702.52 | 
| 589593600000 | 705.42 | 
| 589680000000 | 710.47 | 
| 589766400000 | 705.91 | 
| 590025600000 | 712.97 | 
| 590112000000 | 716.33 | 
| 590198400000 | 725.4 | 
| 590284800000 | 729.58 | 
| 590371200000 | 729.24 | 
| 590630400000 | 735.42 | 
| 590716800000 | 735.02 | 
| 590803200000 | 740.19 | 
| 590889600000 | 741.95 | 
| 590976000000 | 738.95 | 
| 591235200000 | 742.3 | 
| 591321600000 | 739.41 | 
| 591408000000 | 738.24 | 
| 591494400000 | 744.25 | 
| 591580800000 | 745.21 | 
| 591840000000 | 745.39 | 
| 591926400000 | 748.13 | 
| 592012800000 | 750.34 | 
| 592099200000 | 752.56 | 
| 592185600000 | 754.49 | 
| 592444800000 | 759.34 | 
| 592531200000 | 753.68 | 
| 592617600000 | 748.9 | 
| 592704000000 | 755.52 | 
| 592790400000 | 758.79 | 
| 593049600000 | 760.76 | 
| 593136000000 | 768 | 
| 593222400000 | 771.89 | 
| 593308800000 | 767.19 | 
| 593395200000 | 766.92 | 
| 593654400000 | 766.09 | 
| 593740800000 | 767.11 | 
| 593827200000 | 780.08 | 
| 593913600000 | 770.72 | 
| 594000000000 | 775.43 | 
| 594259200000 | 772.25 | 
| 594345600000 | 776.85 | 
| 594432000000 | 773 | 
| 594518400000 | 771.61 | 
| 594604800000 | 772.77 | 
| 594864000000 | 765.62 | 
| 594950400000 | 771.44 | 
| 595036800000 | 767.9 | 
| 595123200000 | 765.56 | 
| 595209600000 | 761.81 | 
| 595468800000 | 757.45 | 
| 595555200000 | 755.67 | 
| 595641600000 | 758.17 | 
| 595728000000 | 755.6 | 
| 595814400000 | 760.87 | 
| 596073600000 | 758.23 | 
| 596160000000 | 758.23 | 
| 596246400000 | 764.18 | 
| 596332800000 | 765.41 | 
| 596419200000 | 762.96 | 
| 596678400000 | 758.27 | 
| 596764800000 | 759.09 | 
| 596851200000 | 763.92 | 
| 596937600000 | 763.73 | 
| 597024000000 | 761.37 | 
| 597283200000 | 759.62 | 
| 597369600000 | 762.71 | 
| 597456000000 | 769.5 | 
| 597542400000 | 768.47 | 
| 597628800000 | 777.88 | 
| 597888000000 | 771.23 | 
| 597974400000 | 770.98 | 
| 598060800000 | 768.33 | 
| 598147200000 | 767.98 | 
| 598233600000 | 774.36 | 
| 598492800000 | 781.28 | 
| 598579200000 | 788.4 | 
| 598665600000 | 787.75 | 
| 598752000000 | 778.24 | 
| 598838400000 | 790.3 | 
| 599097600000 | 789.93 | 
| 599184000000 | 794.57 | 
| 599270400000 | 792.79 | 
| 599356800000 | 794.7 | 
| 599443200000 | 794.82 | 
| 599702400000 | 799.14 | 
| 599788800000 | 804.75 | 
| 599875200000 | 808.6 | 
| 599961600000 | 815.06 | 
| 600048000000 | 815.84 | 
| 600307200000 | 817.61 | 
| 600393600000 | 813.1 | 
| 600480000000 | 813.45 | 
| 600566400000 | 816.21 | 
| 600652800000 | 816.87 | 
| 600912000000 | 816.86 | 
| 600998400000 | 813.6 | 
| 601084800000 | 812.4 | 
| 601171200000 | 820.03 | 
| 601257600000 | 817.07 | 
| 601516800000 | 812.05 | 
| 601603200000 | 817.45 | 
| 601689600000 | 823.68 | 
| 601776000000 | 819.3 | 
| 601862400000 | 822.32 | 
| 602121600000 | 819.14 | 
| 602208000000 | 813.25 | 
| 602294400000 | 808.4 | 
| 602380800000 | 810.81 | 
| 602467200000 | 816.36 | 
| 602726400000 | 817.65 | 
| 602812800000 | 816.11 | 
| 602899200000 | 823.49 | 
| 602985600000 | 821.16 | 
| 603072000000 | 820.07 | 
| 603331200000 | 809.64 | 
| 603417600000 | 811.38 | 
| 603504000000 | 804.12 | 
| 603590400000 | 806.02 | 
| 603676800000 | 802.93 | 
| 603936000000 | 809.57 | 
| 604022400000 | 807.7 | 
| 604108800000 | 800.96 | 
| 604195200000 | 791.07 | 
| 604281600000 | 798.22 | 
| 604540800000 | 780.7 | 
| 604627200000 | 787.88 | 
| 604713600000 | 794.32 | 
| 604800000000 | 795.1 | 
| 604886400000 | 805.11 | 
| 605145600000 | 812.68 | 
| 605232000000 | 811.78 | 
| 605318400000 | 806.72 | 
| 605404800000 | 807.49 | 
| 605491200000 | 804.99 | 
| 605750400000 | 806.43 | 
| 605836800000 | 809.93 | 
| 605923200000 | 815.05 | 
| 606009600000 | 816.02 | 
| 606096000000 | 813.24 | 
| 606355200000 | 789.09 | 
| 606441600000 | 809.02 | 
| 606528000000 | 808.87 | 
| 606614400000 | 809.49 | 
| 606700800000 | 810.75 | 
| 606960000000 | 808.71 | 
| 607046400000 | 810.49 | 
| 607132800000 | 814.71 | 
| 607219200000 | 816.39 | 
| 607305600000 | 818.08 | 
| 607564800000 | 824.83 | 
| 607651200000 | 825.78 | 
| 607737600000 | 826.84 | 
| 607824000000 | 823.69 | 
| 607910400000 | 824.91 | 
| 608169600000 | 828.97 | 
| 608256000000 | 832.82 | 
| 608342400000 | 835.47 | 
| 608428800000 | 835.67 | 
| 608515200000 | 838.09 | 
| 608774400000 | 842.24 | 
| 608860800000 | 844.41 | 
| 608947200000 | 844.63 | 
| 609033600000 | 841.79 | 
| 609120000000 | 841.78 | 
| 609379200000 | 842.12 | 
| 609465600000 | 838.02 | 
| 609552000000 | 834.86 | 
| 609638400000 | 835.51 | 
| 609724800000 | 835.6 | 
| 609984000000 | 834.61 | 
| 610070400000 | 833.41 | 
| 610156800000 | 832.2 | 
| 610243200000 | 831.26 | 
| 610329600000 | 839.28 | 
| 610588800000 | 835.35 | 
| 610675200000 | 834.05 | 
| 610761600000 | 832.01 | 
| 610848000000 | 829.43 | 
| 610934400000 | 830.98 | 
| 611193600000 | 830.05 | 
| 611280000000 | 829.8 | 
| 611366400000 | 829.26 | 
| 611452800000 | 834.42 | 
| 611539200000 | 836.4 | 
| 611798400000 | 840.12 | 
| 611884800000 | 842.91 | 
| 611971200000 | 844.1 | 
| 612057600000 | 851.21 | 
| 612144000000 | 852.2 | 
| 612403200000 | 857.69 | 
| 612489600000 | 860.5 | 
| 612576000000 | 860.57 | 
| 612662400000 | 861.72 | 
| 612748800000 | 863.02 | 
| 613008000000 | 867.37 | 
| 613094400000 | 866.11 | 
| 613180800000 | 870.84 | 
| 613267200000 | 875.9 | 
| 613353600000 | 877.15 | 
| 613612800000 | 881.06 | 
| 613699200000 | 881.22 | 
| 613785600000 | 883.54 | 
| 613872000000 | 879.71 | 
| 613958400000 | 879.96 | 
| 614217600000 | 885.93 | 
| 614304000000 | 895.09 | 
| 614390400000 | 894.03 | 
| 614476800000 | 897.13 | 
| 614563200000 | 896.53 | 
| 614822400000 | 900.68 | 
| 614908800000 | 898.1 | 
| 614995200000 | 904.01 | 
| 615081600000 | 902.11 | 
| 615168000000 | 893.25 | 
| 615427200000 | 898.19 | 
| 615513600000 | 903.8 | 
| 615600000000 | 896.8 | 
| 615686400000 | 897.61 | 
| 615772800000 | 902.82 | 
| 616032000000 | 906.81 | 
| 616118400000 | 912.28 | 
| 616204800000 | 911.87 | 
| 616291200000 | 918.13 | 
| 616377600000 | 921.47 | 
| 616636800000 | 921.95 | 
| 616723200000 | 923.67 | 
| 616809600000 | 927.85 | 
| 616896000000 | 933.17 | 
| 616982400000 | 935.07 | 
| 617241600000 | 925.84 | 
| 617328000000 | 930.9 | 
| 617414400000 | 936.06 | 
| 617500800000 | 938.7 | 
| 617587200000 | 938.88 | 
| 617846400000 | 939.81 | 
| 617932800000 | 947.78 | 
| 618019200000 | 949.57 | 
| 618105600000 | 946.15 | 
| 618192000000 | 957.39 | 
| 618451200000 | 958.95 | 
| 618537600000 | 961 | 
| 618624000000 | 963.08 | 
| 618710400000 | 959.21 | 
| 618796800000 | 962.81 | 
| 619056000000 | 960.18 | 
| 619142400000 | 953.1 | 
| 619228800000 | 959.5 | 
| 619315200000 | 960.96 | 
| 619401600000 | 958.55 | 
| 619660800000 | 965.03 | 
| 619747200000 | 961.84 | 
| 619833600000 | 960.87 | 
| 619920000000 | 966.42 | 
| 620006400000 | 976.8 | 
| 620265600000 | 974.96 | 
| 620352000000 | 971.65 | 
| 620438400000 | 974.4 | 
| 620524800000 | 977.93 | 
| 620611200000 | 980.55 | 
| 620870400000 | 988.17 | 
| 620956800000 | 995.3 | 
| 621043200000 | 987.58 | 
| 621129600000 | 993.95 | 
| 621216000000 | 997.56 | 
| 621475200000 | 993.66 | 
| 621561600000 | 991.12 | 
| 621648000000 | 988.61 | 
| 621734400000 | 987.75 | 
| 621820800000 | 986.46 | 
| 622080000000 | 992.2 | 
| 622166400000 | 988.65 | 
| 622252800000 | 987.22 | 
| 622339200000 | 987.48 | 
| 622425600000 | 993.06 | 
| 622684800000 | 991.87 | 
| 622771200000 | 987.03 | 
| 622857600000 | 983.82 | 
| 622944000000 | 983.32 | 
| 623030400000 | 974.86 | 
| 623289600000 | 970.05 | 
| 623376000000 | 981.65 | 
| 623462400000 | 984.15 | 
| 623548800000 | 983.56 | 
| 623635200000 | 989.53 | 
| 623894400000 | 996.77 | 
| 623980800000 | 996.1 | 
| 624067200000 | 985 | 
| 624153600000 | 984.72 | 
| 624240000000 | 978.23 | 
| 624499200000 | 907.37 | 
| 624585600000 | 926.51 | 
| 624672000000 | 928.68 | 
| 624758400000 | 945.71 | 
| 624844800000 | 944.23 | 
| 625104000000 | 945.57 | 
| 625190400000 | 929.12 | 
| 625276800000 | 919.66 | 
| 625363200000 | 917.62 | 
| 625449600000 | 905.69 | 
| 625708800000 | 912.11 | 
| 625795200000 | 916.64 | 
| 625881600000 | 918.53 | 
| 625968000000 | 916.15 | 
| 626054400000 | 908.5 | 
| 626313600000 | 905.56 | 
| 626400000000 | 894.95 | 
| 626486400000 | 901.99 | 
| 626572800000 | 907.21 | 
| 626659200000 | 916.84 | 
| 626918400000 | 928.42 | 
| 627004800000 | 924.12 | 
| 627091200000 | 919.92 | 
| 627177600000 | 931.2 | 
| 627264000000 | 931.66 | 
| 627523200000 | 935.25 | 
| 627609600000 | 930.66 | 
| 627696000000 | 936.1 | 
| 627782400000 | 941.98 | 
| 627868800000 | 950.65 | 
| 628128000000 | 954.51 | 
| 628214400000 | 954.31 | 
| 628300800000 | 958.26 | 
| 628387200000 | 967.37 | 
| 628473600000 | 977.38 | 
| 628732800000 | 987.68 | 
| 628819200000 | 983.42 | 
| 628905600000 | 991.35 | 
| 628992000000 | 993.55 | 
| 629078400000 | 992.69 | 
| 629337600000 | 991.04 | 
| 629424000000 | 990.75 | 
| 629510400000 | 989.1 | 
| 629596800000 | 986.35 | 
| 629683200000 | 988.3 | 
| 629942400000 | 985.85 | 
| 630028800000 | 981.56 | 
| 630115200000 | 992.68 | 
| 630201600000 | 1000.23 | 
| 630288000000 | 1002.29 | 
| 630547200000 | 1002.29 | 
| 630633600000 | 1005.76 | 
| 630720000000 | 1024.03 | 
| 630806400000 | 1035.8 | 
| 630892800000 | 1038.89 | 
| 631152000000 | 1038.89 | 
| 631238400000 | 1041.59 | 
| 631324800000 | 1052.45 | 
| 631411200000 | 1052.63 | 
| 631497600000 | 1039.86 | 
| 631756800000 | 1044.69 | 
| 631843200000 | 1048.63 | 
| 631929600000 | 1040.2 | 
| 632016000000 | 1051.04 | 
| 632102400000 | 1040.78 | 
| 632361600000 | 1034.89 | 
| 632448000000 | 1018.58 | 
| 632534400000 | 1026.88 | 
| 632620800000 | 1013.47 | 
| 632707200000 | 1011.86 | 
| 632966400000 | 1012.63 | 
| 633052800000 | 1014.46 | 
| 633139200000 | 992.46 | 
| 633225600000 | 1004.74 | 
| 633312000000 | 1004.66 | 
| 633571200000 | 1006.74 | 
| 633657600000 | 1010.43 | 
| 633744000000 | 1012.9 | 
| 633830400000 | 1023.82 | 
| 633916800000 | 1040.8 | 
| 634176000000 | 1052.47 | 
| 634262400000 | 1049.7 | 
| 634348800000 | 1035.64 | 
| 634435200000 | 1043.32 | 
| 634521600000 | 1033.12 | 
| 634780800000 | 1018.27 | 
| 634867200000 | 1010.14 | 
| 634953600000 | 1011.04 | 
| 635040000000 | 1015.17 | 
| 635126400000 | 1030.19 | 
| 635385600000 | 1016.65 | 
| 635472000000 | 997.34 | 
| 635558400000 | 990.92 | 
| 635644800000 | 996.93 | 
| 635731200000 | 983.36 | 
| 635990400000 | 976.31 | 
| 636076800000 | 989.43 | 
| 636163200000 | 993.01 | 
| 636249600000 | 984.14 | 
| 636336000000 | 1000.99 | 
| 636595200000 | 1008.07 | 
| 636681600000 | 1006.15 | 
| 636768000000 | 1017.25 | 
| 636854400000 | 1024.64 | 
| 636940800000 | 1029.4 | 
| 637200000000 | 1024.77 | 
| 637286400000 | 1030.52 | 
| 637372800000 | 1033.81 | 
| 637459200000 | 1042.78 | 
| 637545600000 | 1046.79 | 
| 637804800000 | 1049.64 | 
| 637891200000 | 1044.37 | 
| 637977600000 | 1054.92 | 
| 638064000000 | 1046.06 | 
| 638150400000 | 1049.57 | 
| 638409600000 | 1056.96 | 
| 638496000000 | 1050.93 | 
| 638582400000 | 1050.42 | 
| 638668800000 | 1055.9 | 
| 638755200000 | 1057.39 | 
| 639014400000 | 1045.29 | 
| 639100800000 | 1059.28 | 
| 639187200000 | 1059.35 | 
| 639273600000 | 1062.21 | 
| 639360000000 | 1068.04 | 
| 639619200000 | 1062.07 | 
| 639705600000 | 1061.29 | 
| 639792000000 | 1065.12 | 
| 639878400000 | 1069.97 | 
| 639964800000 | 1069.42 | 
| 640224000000 | 1072.31 | 
| 640310400000 | 1075.18 | 
| 640396800000 | 1067.14 | 
| 640483200000 | 1063.14 | 
| 640569600000 | 1069.25 | 
| 640828800000 | 1051.61 | 
| 640915200000 | 1049.37 | 
| 641001600000 | 1047.74 | 
| 641088000000 | 1039.52 | 
| 641174400000 | 1036.24 | 
| 641433600000 | 1032.89 | 
| 641520000000 | 1032.98 | 
| 641606400000 | 1042.73 | 
| 641692800000 | 1056.49 | 
| 641779200000 | 1062.94 | 
| 642038400000 | 1072.61 | 
| 642124800000 | 1067.63 | 
| 642211200000 | 1064.23 | 
| 642297600000 | 1060.8 | 
| 642384000000 | 1055.45 | 
| 642643200000 | 1056.93 | 
| 642729600000 | 1054.48 | 
| 642816000000 | 1052.91 | 
| 642902400000 | 1058.94 | 
| 642988800000 | 1058.7 | 
| 643248000000 | 1048.01 | 
| 643334400000 | 1057.03 | 
| 643420800000 | 1061.37 | 
| 643507200000 | 1060.63 | 
| 643593600000 | 1052.99 | 
| 643852800000 | 1050.14 | 
| 643939200000 | 1061.95 | 
| 644025600000 | 1067.11 | 
| 644112000000 | 1066.74 | 
| 644198400000 | 1066.11 | 
| 644457600000 | 1069.86 | 
| 644544000000 | 1073.45 | 
| 644630400000 | 1058.87 | 
| 644716800000 | 1057.62 | 
| 644803200000 | 1050.37 | 
| 645062400000 | 1045.8 | 
| 645148800000 | 1044.05 | 
| 645235200000 | 1046.19 | 
| 645321600000 | 1050.17 | 
| 645408000000 | 1042.11 | 
| 645667200000 | 1037.36 | 
| 645753600000 | 1051.4 | 
| 645840000000 | 1056.63 | 
| 645926400000 | 1059.59 | 
| 646012800000 | 1066.18 | 
| 646272000000 | 1072.4 | 
| 646358400000 | 1076.73 | 
| 646444800000 | 1075.48 | 
| 646531200000 | 1075.77 | 
| 646617600000 | 1074.56 | 
| 646876800000 | 1080.2 | 
| 646963200000 | 1077.79 | 
| 647049600000 | 1076.96 | 
| 647136000000 | 1070.77 | 
| 647222400000 | 1071.91 | 
| 647481600000 | 1068.33 | 
| 647568000000 | 1059.32 | 
| 647654400000 | 1067.96 | 
| 647740800000 | 1076.99 | 
| 647827200000 | 1080.22 | 
| 648086400000 | 1088.79 | 
| 648172800000 | 1094.72 | 
| 648259200000 | 1094.33 | 
| 648345600000 | 1095.66 | 
| 648432000000 | 1097.06 | 
| 648691200000 | 1082.04 | 
| 648777600000 | 1082.31 | 
| 648864000000 | 1083.72 | 
| 648950400000 | 1082 | 
| 649036800000 | 1074.36 | 
| 649296000000 | 1070.08 | 
| 649382400000 | 1078.54 | 
| 649468800000 | 1071.28 | 
| 649555200000 | 1059.84 | 
| 649641600000 | 1036.61 | 
| 649900800000 | 986.79 | 
| 649987200000 | 1003.57 | 
| 650073600000 | 982.15 | 
| 650160000000 | 989.17 | 
| 650246400000 | 986.57 | 
| 650505600000 | 963.1 | 
| 650592000000 | 969.49 | 
| 650678400000 | 967.32 | 
| 650764800000 | 973.15 | 
| 650851200000 | 943.52 | 
| 651110400000 | 920.27 | 
| 651196800000 | 889.35 | 
| 651283200000 | 898.61 | 
| 651369600000 | 872.84 | 
| 651456000000 | 888.59 | 
| 651715200000 | 931.66 | 
| 651801600000 | 923.65 | 
| 651888000000 | 929.92 | 
| 651974400000 | 936.93 | 
| 652060800000 | 929.76 | 
| 652320000000 | 925.88 | 
| 652406400000 | 908.68 | 
| 652492800000 | 908.6 | 
| 652579200000 | 904.36 | 
| 652665600000 | 906.27 | 
| 652924800000 | 924.05 | 
| 653011200000 | 915.85 | 
| 653097600000 | 922.66 | 
| 653184000000 | 920.6 | 
| 653270400000 | 902.63 | 
| 653529600000 | 895.57 | 
| 653616000000 | 879.11 | 
| 653702400000 | 876.14 | 
| 653788800000 | 863.18 | 
| 653875200000 | 858.96 | 
| 654134400000 | 844.31 | 
| 654220800000 | 824.53 | 
| 654307200000 | 834.02 | 
| 654393600000 | 833.6 | 
| 654480000000 | 819.66 | 
| 654739200000 | 848.19 | 
| 654825600000 | 868.81 | 
| 654912000000 | 863.99 | 
| 654998400000 | 853.77 | 
| 655084800000 | 840.3 | 
| 655344000000 | 866.54 | 
| 655430400000 | 851.02 | 
| 655516800000 | 839.89 | 
| 655603200000 | 843.15 | 
| 655689600000 | 858 | 
| 655948800000 | 864.35 | 
| 656035200000 | 862.86 | 
| 656121600000 | 859.78 | 
| 656208000000 | 873.91 | 
| 656294400000 | 882.58 | 
| 656553600000 | 876.6 | 
| 656640000000 | 897.17 | 
| 656726400000 | 896.38 | 
| 656812800000 | 888.75 | 
| 656899200000 | 871.37 | 
| 657158400000 | 869.05 | 
| 657244800000 | 859.69 | 
| 657331200000 | 862.71 | 
| 657417600000 | 857.91 | 
| 657504000000 | 855.21 | 
| 657763200000 | 851.47 | 
| 657849600000 | 850.36 | 
| 657936000000 | 838.81 | 
| 658022400000 | 831.81 | 
| 658108800000 | 835.41 | 
| 658368000000 | 846.33 | 
| 658454400000 | 849.75 | 
| 658540800000 | 844.74 | 
| 658627200000 | 845.32 | 
| 658713600000 | 846.22 | 
| 658972800000 | 856.72 | 
| 659059200000 | 858.97 | 
| 659145600000 | 856.73 | 
| 659232000000 | 863.59 | 
| 659318400000 | 862.16 | 
| 659577600000 | 846.24 | 
| 659664000000 | 837.76 | 
| 659750400000 | 838.57 | 
| 659836800000 | 843.52 | 
| 659923200000 | 847.12 | 
| 660182400000 | 864.87 | 
| 660268800000 | 858.1 | 
| 660355200000 | 866.81 | 
| 660441600000 | 879.52 | 
| 660528000000 | 884.58 | 
| 660787200000 | 881.7 | 
| 660873600000 | 877.64 | 
| 660960000000 | 881.3 | 
| 661046400000 | 884.81 | 
| 661132800000 | 883.32 | 
| 661392000000 | 866.88 | 
| 661478400000 | 867.46 | 
| 661564800000 | 863.2 | 
| 661651200000 | 845.72 | 
| 661737600000 | 847.86 | 
| 661996800000 | 842.17 | 
| 662083200000 | 846.46 | 
| 662169600000 | 841.28 | 
| 662256000000 | 841.3 | 
| 662342400000 | 836.84 | 
| 662601600000 | 834.07 | 
| 662688000000 | 834.07 | 
| 662774400000 | 827.13 | 
| 662860800000 | 830.22 | 
| 662947200000 | 839.69 | 
| 663206400000 | 823.34 | 
| 663292800000 | 818.41 | 
| 663379200000 | 831.89 | 
| 663465600000 | 822.64 | 
| 663552000000 | 819.66 | 
| 663811200000 | 795.61 | 
| 663897600000 | 797.5 | 
| 663984000000 | 798.37 | 
| 664070400000 | 845.14 | 
| 664156800000 | 838.53 | 
| 664416000000 | 830.8 | 
| 664502400000 | 825.03 | 
| 664588800000 | 816.52 | 
| 664675200000 | 828.32 | 
| 664761600000 | 833.79 | 
| 665020800000 | 834.55 | 
| 665107200000 | 829.73 | 
| 665193600000 | 843.02 | 
| 665280000000 | 847.45 | 
| 665366400000 | 847.36 | 
| 665625600000 | 853.13 | 
| 665712000000 | 858.92 | 
| 665798400000 | 856.22 | 
| 665884800000 | 864.99 | 
| 665971200000 | 874.5 | 
| 666230400000 | 889.33 | 
| 666316800000 | 883.58 | 
| 666403200000 | 891.14 | 
| 666489600000 | 896.98 | 
| 666576000000 | 909.14 | 
| 666835200000 | 924.87 | 
| 666921600000 | 930.79 | 
| 667008000000 | 920.48 | 
| 667094400000 | 922.85 | 
| 667180800000 | 933.5 | 
| 667440000000 | 944.61 | 
| 667526400000 | 926.86 | 
| 667612800000 | 929.91 | 
| 667699200000 | 932.91 | 
| 667785600000 | 922.76 | 
| 668044800000 | 929.91 | 
| 668131200000 | 937.52 | 
| 668217600000 | 955.23 | 
| 668304000000 | 956.64 | 
| 668390400000 | 963.51 | 
| 668649600000 | 953 | 
| 668736000000 | 953.21 | 
| 668822400000 | 942.58 | 
| 668908800000 | 959.02 | 
| 668995200000 | 955.33 | 
| 669254400000 | 952.08 | 
| 669340800000 | 946.19 | 
| 669427200000 | 938.25 | 
| 669513600000 | 943.86 | 
| 669600000000 | 940.78 | 
| 669859200000 | 943.75 | 
| 669945600000 | 940.81 | 
| 670032000000 | 944.94 | 
| 670118400000 | 955.49 | 
| 670204800000 | 955.64 | 
| 670464000000 | 962.16 | 
| 670550400000 | 960.12 | 
| 670636800000 | 972.85 | 
| 670723200000 | 970.14 | 
| 670809600000 | 976.31 | 
| 671068800000 | 969.33 | 
| 671155200000 | 973.38 | 
| 671241600000 | 963.4 | 
| 671328000000 | 969.61 | 
| 671414400000 | 975.43 | 
| 671673600000 | 980.31 | 
| 671760000000 | 976.13 | 
| 671846400000 | 986.7 | 
| 671932800000 | 986.87 | 
| 672019200000 | 981.52 | 
| 672278400000 | 969.76 | 
| 672364800000 | 978.85 | 
| 672451200000 | 980.98 | 
| 672537600000 | 987.87 | 
| 672624000000 | 973.07 | 
| 672883200000 | 981.29 | 
| 672969600000 | 976.79 | 
| 673056000000 | 979.38 | 
| 673142400000 | 991.62 | 
| 673228800000 | 992.72 | 
| 673488000000 | 993.91 | 
| 673574400000 | 994.21 | 
| 673660800000 | 988.07 | 
| 673747200000 | 989.71 | 
| 673833600000 | 999.3 | 
| 674092800000 | 990.84 | 
| 674179200000 | 988.1 | 
| 674265600000 | 980.57 | 
| 674352000000 | 984.35 | 
| 674438400000 | 984.11 | 
| 674697600000 | 985.95 | 
| 674784000000 | 994.93 | 
| 674870400000 | 1000.55 | 
| 674956800000 | 1001.5 | 
| 675043200000 | 1003.42 | 
| 675302400000 | 1006.04 | 
| 675388800000 | 1009.35 | 
| 675475200000 | 1013.26 | 
| 675561600000 | 1017.07 | 
| 675648000000 | 1027.22 | 
| 675907200000 | 1029.97 | 
| 675993600000 | 1026.26 | 
| 676080000000 | 1033.3 | 
| 676166400000 | 1028.05 | 
| 676252800000 | 1025.6 | 
| 676512000000 | 1025.31 | 
| 676598400000 | 1032.71 | 
| 676684800000 | 1024.27 | 
| 676771200000 | 1022.32 | 
| 676857600000 | 1030.33 | 
| 677116800000 | 1024.49 | 
| 677203200000 | 1021.5 | 
| 677289600000 | 1013.11 | 
| 677376000000 | 1009.86 | 
| 677462400000 | 1018.37 | 
| 677721600000 | 1005.65 | 
| 677808000000 | 1006.59 | 
| 677894400000 | 1000.18 | 
| 677980800000 | 1000.96 | 
| 678067200000 | 989.69 | 
| 678326400000 | 992.09 | 
| 678412800000 | 990.28 | 
| 678499200000 | 982.59 | 
| 678585600000 | 981.12 | 
| 678672000000 | 989.46 | 
| 678931200000 | 977.44 | 
| 679017600000 | 986.52 | 
| 679104000000 | 996.95 | 
| 679190400000 | 990.43 | 
| 679276800000 | 989.83 | 
| 679536000000 | 994.13 | 
| 679622400000 | 994.49 | 
| 679708800000 | 989.7 | 
| 679795200000 | 990.48 | 
| 679881600000 | 996.04 | 
| 680140800000 | 997.23 | 
| 680227200000 | 1001.04 | 
| 680313600000 | 998.52 | 
| 680400000000 | 996.7 | 
| 680486400000 | 990.94 | 
| 680745600000 | 990.39 | 
| 680832000000 | 994.21 | 
| 680918400000 | 995.49 | 
| 681004800000 | 998.28 | 
| 681091200000 | 995.78 | 
| 681350400000 | 996.79 | 
| 681436800000 | 990.51 | 
| 681523200000 | 1000.61 | 
| 681609600000 | 999.22 | 
| 681696000000 | 998.03 | 
| 681955200000 | 995.25 | 
| 682041600000 | 1003.38 | 
| 682128000000 | 1006.67 | 
| 682214400000 | 1007.39 | 
| 682300800000 | 1008.42 | 
| 682560000000 | 936.92 | 
| 682646400000 | 957.45 | 
| 682732800000 | 977.28 | 
| 682819200000 | 998.06 | 
| 682905600000 | 1001.57 | 
| 683164800000 | 1009.15 | 
| 683251200000 | 1008.3 | 
| 683337600000 | 1006.5 | 
| 683424000000 | 1009.26 | 
| 683510400000 | 1011.69 | 
| 683769600000 | 1011.84 | 
| 683856000000 | 1014.48 | 
| 683942400000 | 1013.83 | 
| 684028800000 | 1014.71 | 
| 684115200000 | 1012.62 | 
| 684374400000 | 1007.29 | 
| 684460800000 | 1001.66 | 
| 684547200000 | 998.85 | 
| 684633600000 | 1002.49 | 
| 684720000000 | 1004.41 | 
| 684979200000 | 1007.55 | 
| 685065600000 | 1007.43 | 
| 685152000000 | 1010.39 | 
| 685238400000 | 1009.34 | 
| 685324800000 | 1010.32 | 
| 685584000000 | 1007 | 
| 685670400000 | 1011.98 | 
| 685756800000 | 1008.07 | 
| 685843200000 | 1007.22 | 
| 685929600000 | 1003.74 | 
| 686188800000 | 1004.79 | 
| 686275200000 | 1005.84 | 
| 686361600000 | 1003.12 | 
| 686448000000 | 1000.27 | 
| 686534400000 | 995.7 | 
| 686793600000 | 993.05 | 
| 686880000000 | 992.43 | 
| 686966400000 | 986.22 | 
| 687052800000 | 989.25 | 
| 687139200000 | 988.23 | 
| 687398400000 | 988.93 | 
| 687484800000 | 998.73 | 
| 687571200000 | 997.52 | 
| 687657600000 | 996.87 | 
| 687744000000 | 998.03 | 
| 688003200000 | 998.15 | 
| 688089600000 | 1001.79 | 
| 688176000000 | 1001.28 | 
| 688262400000 | 996.34 | 
| 688348800000 | 991 | 
| 688608000000 | 1000.36 | 
| 688694400000 | 1001.3 | 
| 688780800000 | 998.85 | 
| 688867200000 | 1001.71 | 
| 688953600000 | 997.52 | 
| 689212800000 | 993.53 | 
| 689299200000 | 997.52 | 
| 689385600000 | 992.94 | 
| 689472000000 | 997.19 | 
| 689558400000 | 1008.54 | 
| 689817600000 | 1008.74 | 
| 689904000000 | 1013.94 | 
| 689990400000 | 1015.95 | 
| 690076800000 | 1019.48 | 
| 690163200000 | 1020.93 | 
| 690422400000 | 1001.98 | 
| 690508800000 | 991.82 | 
| 690595200000 | 993.43 | 
| 690681600000 | 991.68 | 
| 690768000000 | 993.07 | 
| 691027200000 | 987.38 | 
| 691113600000 | 993.47 | 
| 691200000000 | 990.16 | 
| 691286400000 | 989.71 | 
| 691372800000 | 985.1 | 
| 691632000000 | 973.33 | 
| 691718400000 | 980.35 | 
| 691804800000 | 979.42 | 
| 691891200000 | 978.92 | 
| 691977600000 | 973.2 | 
| 692236800000 | 968.67 | 
| 692323200000 | 960.26 | 
| 692409600000 | 962.04 | 
| 692496000000 | 968.32 | 
| 692582400000 | 977.67 | 
| 692841600000 | 978.27 | 
| 692928000000 | 980.8 | 
| 693014400000 | 986.11 | 
| 693100800000 | 976.26 | 
| 693187200000 | 963.56 | 
| 693446400000 | 965.28 | 
| 693532800000 | 976.29 | 
| 693619200000 | 976.29 | 
| 693705600000 | 977.88 | 
| 693792000000 | 985.78 | 
| 694051200000 | 996.85 | 
| 694137600000 | 1000 | 
| 694310400000 | 1004.35 | 
| 694396800000 | 1001.51 | 
| 694656000000 | 1014.62 | 
| 694742400000 | 1012.92 | 
| 694828800000 | 1004.34 | 
| 694915200000 | 1004.72 | 
| 695001600000 | 1020.93 | 
| 695260800000 | 1023.34 | 
| 695347200000 | 1029.52 | 
| 695433600000 | 1050.98 | 
| 695520000000 | 1051.32 | 
| 695606400000 | 1045.9 | 
| 695865600000 | 1049.51 | 
| 695952000000 | 1054.59 | 
| 696038400000 | 1047.24 | 
| 696124800000 | 1040.46 | 
| 696211200000 | 1041.05 | 
| 696470400000 | 1056.88 | 
| 696556800000 | 1056.3 | 
| 696643200000 | 1052.53 | 
| 696729600000 | 1051.91 | 
| 696816000000 | 1046.3 | 
| 697075200000 | 1057.41 | 
| 697161600000 | 1045.06 | 
| 697248000000 | 1058.72 | 
| 697334400000 | 1055.04 | 
| 697420800000 | 1062.41 | 
| 697680000000 | 1043.22 | 
| 697766400000 | 1047.37 | 
| 697852800000 | 1047.07 | 
| 697939200000 | 1051.74 | 
| 698025600000 | 1049.82 | 
| 698284800000 | 1048.79 | 
| 698371200000 | 1063.54 | 
| 698457600000 | 1059.19 | 
| 698544000000 | 1068.62 | 
| 698630400000 | 1067.74 | 
| 698889600000 | 1075.65 | 
| 698976000000 | 1067.08 | 
| 699062400000 | 1083.76 | 
| 699148800000 | 1089.69 | 
| 699235200000 | 1083.53 | 
| 699494400000 | 1085.09 | 
| 699580800000 | 1086.85 | 
| 699667200000 | 1092.11 | 
| 699753600000 | 1086.08 | 
| 699840000000 | 1083.17 | 
| 700099200000 | 1084.29 | 
| 700185600000 | 1084.95 | 
| 700272000000 | 1079.68 | 
| 700358400000 | 1072.26 | 
| 700444800000 | 1070.87 | 
| 700704000000 | 1069.96 | 
| 700790400000 | 1071.12 | 
| 700876800000 | 1068.94 | 
| 700963200000 | 1065.95 | 
| 701049600000 | 1073.69 | 
| 701308800000 | 1060.45 | 
| 701395200000 | 1060.27 | 
| 701481600000 | 1062.14 | 
| 701568000000 | 1065.77 | 
| 701654400000 | 1061.46 | 
| 701913600000 | 1064.36 | 
| 702000000000 | 1064.35 | 
| 702086400000 | 1061.93 | 
| 702172800000 | 1064.25 | 
| 702259200000 | 1065.33 | 
| 702518400000 | 1072.89 | 
| 702604800000 | 1077.3 | 
| 702691200000 | 1054.36 | 
| 702777600000 | 1057.84 | 
| 702864000000 | 1072.83 | 
| 703123200000 | 1068.93 | 
| 703209600000 | 1067.36 | 
| 703296000000 | 1082.9 | 
| 703382400000 | 1073.51 | 
| 703468800000 | 1073.89 | 
| 703728000000 | 1084.57 | 
| 703814400000 | 1083.89 | 
| 703900800000 | 1083.58 | 
| 703987200000 | 1083.27 | 
| 704073600000 | 1083.08 | 
| 704332800000 | 1083.69 | 
| 704419200000 | 1085.79 | 
| 704505600000 | 1088.92 | 
| 704592000000 | 1091.52 | 
| 704678400000 | 1089.47 | 
| 704937600000 | 1087.56 | 
| 705024000000 | 1091.82 | 
| 705110400000 | 1093.4 | 
| 705196800000 | 1096.95 | 
| 705283200000 | 1101.1 | 
| 705542400000 | 1106.94 | 
| 705628800000 | 1099.82 | 
| 705715200000 | 1097.28 | 
| 705801600000 | 1089.11 | 
| 705888000000 | 1100.26 | 
| 706147200000 | 1102.46 | 
| 706233600000 | 1104.58 | 
| 706320000000 | 1105.35 | 
| 706406400000 | 1107.81 | 
| 706492800000 | 1120 | 
| 706752000000 | 1124.63 | 
| 706838400000 | 1118.01 | 
| 706924800000 | 1114.4 | 
| 707011200000 | 1115.26 | 
| 707097600000 | 1121.48 | 
| 707356800000 | 1120.3 | 
| 707443200000 | 1118.01 | 
| 707529600000 | 1117.26 | 
| 707616000000 | 1114.99 | 
| 707702400000 | 1112.33 | 
| 707961600000 | 1111.4 | 
| 708048000000 | 1104.25 | 
| 708134400000 | 1105.66 | 
| 708220800000 | 1097.01 | 
| 708307200000 | 1097.83 | 
| 708566400000 | 1092.29 | 
| 708652800000 | 1096.79 | 
| 708739200000 | 1091.27 | 
| 708825600000 | 1083.29 | 
| 708912000000 | 1084.56 | 
| 709171200000 | 1082.12 | 
| 709257600000 | 1083.67 | 
| 709344000000 | 1081.29 | 
| 709430400000 | 1081.49 | 
| 709516800000 | 1084.65 | 
| 709776000000 | 1079.07 | 
| 709862400000 | 1079.75 | 
| 709948800000 | 1072.54 | 
| 710035200000 | 1084.71 | 
| 710121600000 | 1085.94 | 
| 710380800000 | 1082.65 | 
| 710467200000 | 1080.75 | 
| 710553600000 | 1076.29 | 
| 710640000000 | 1084.69 | 
| 710726400000 | 1088.55 | 
| 710985600000 | 1076.28 | 
| 711072000000 | 1075.09 | 
| 711158400000 | 1070.5 | 
| 711244800000 | 1077.05 | 
| 711331200000 | 1054.63 | 
| 711590400000 | 1029.21 | 
| 711676800000 | 1028.55 | 
| 711763200000 | 1020.48 | 
| 711849600000 | 1019.62 | 
| 711936000000 | 1007.52 | 
| 712195200000 | 1013.66 | 
| 712281600000 | 1013.16 | 
| 712368000000 | 1019.87 | 
| 712454400000 | 1024.53 | 
| 712540800000 | 1019.88 | 
| 712800000000 | 1018.79 | 
| 712886400000 | 1023.37 | 
| 712972800000 | 1024.14 | 
| 713059200000 | 1028.73 | 
| 713145600000 | 1016 | 
| 713404800000 | 1005.91 | 
| 713491200000 | 991.98 | 
| 713577600000 | 987.55 | 
| 713664000000 | 981.74 | 
| 713750400000 | 993.98 | 
| 714009600000 | 994.77 | 
| 714096000000 | 986.27 | 
| 714182400000 | 987.56 | 
| 714268800000 | 985.56 | 
| 714355200000 | 998.46 | 
| 714614400000 | 971.16 | 
| 714700800000 | 964.72 | 
| 714787200000 | 963.04 | 
| 714873600000 | 972.13 | 
| 714960000000 | 972.93 | 
| 715219200000 | 982.1 | 
| 715305600000 | 976.08 | 
| 715392000000 | 975.46 | 
| 715478400000 | 995.71 | 
| 715564800000 | 1000.2 | 
| 715824000000 | 995.38 | 
| 715910400000 | 992.63 | 
| 715996800000 | 989.05 | 
| 716083200000 | 985.55 | 
| 716169600000 | 997.64 | 
| 716428800000 | 1041.09 | 
| 716515200000 | 1027.18 | 
| 716601600000 | 1054.32 | 
| 716688000000 | 1041.02 | 
| 716774400000 | 1072.74 | 
| 717033600000 | 1048.98 | 
| 717120000000 | 1056.48 | 
| 717206400000 | 1042.54 | 
| 717292800000 | 1045.58 | 
| 717379200000 | 1037.78 | 
| 717638400000 | 1007.07 | 
| 717724800000 | 1004.36 | 
| 717811200000 | 1002.76 | 
| 717897600000 | 992.82 | 
| 717984000000 | 1005.37 | 
| 718243200000 | 953.79 | 
| 718329600000 | 962.32 | 
| 718416000000 | 965.51 | 
| 718502400000 | 979.3 | 
| 718588800000 | 986.65 | 
| 718848000000 | 988.65 | 
| 718934400000 | 994.63 | 
| 719020800000 | 990.85 | 
| 719107200000 | 984.54 | 
| 719193600000 | 990.08 | 
| 719452800000 | 987.63 | 
| 719539200000 | 1013.28 | 
| 719625600000 | 997.78 | 
| 719712000000 | 1011.24 | 
| 719798400000 | 1024.32 | 
| 720057600000 | 1027.84 | 
| 720144000000 | 1024.27 | 
| 720230400000 | 1019.59 | 
| 720316800000 | 1014.09 | 
| 720403200000 | 1015.55 | 
| 720662400000 | 1015.64 | 
| 720748800000 | 1023.21 | 
| 720835200000 | 1023.88 | 
| 720921600000 | 1019.55 | 
| 721008000000 | 1014.63 | 
| 721267200000 | 1024.8 | 
| 721353600000 | 1036.2 | 
| 721440000000 | 1036.72 | 
| 721526400000 | 1040.17 | 
| 721612800000 | 1045.83 | 
| 721872000000 | 1042.3 | 
| 721958400000 | 1044.82 | 
| 722044800000 | 1048.34 | 
| 722131200000 | 1043.49 | 
| 722217600000 | 1030.48 | 
| 722476800000 | 1031.63 | 
| 722563200000 | 1034.92 | 
| 722649600000 | 1035.81 | 
| 722736000000 | 1036.49 | 
| 722822400000 | 1047.25 | 
| 723081600000 | 1050.21 | 
| 723168000000 | 1048.47 | 
| 723254400000 | 1043.54 | 
| 723340800000 | 1043.55 | 
| 723427200000 | 1042.22 | 
| 723686400000 | 1048.72 | 
| 723772800000 | 1038.82 | 
| 723859200000 | 1041.21 | 
| 723945600000 | 1031.12 | 
| 724032000000 | 1027.78 | 
| 724291200000 | 1024.81 | 
| 724377600000 | 1026.37 | 
| 724464000000 | 1015.77 | 
| 724550400000 | 1026.61 | 
| 724636800000 | 1039.12 | 
| 724896000000 | 1053.69 | 
| 724982400000 | 1063.59 | 
| 725068800000 | 1065.18 | 
| 725155200000 | 1071.49 | 
| 725241600000 | 1071.91 | 
| 725500800000 | 1064.98 | 
| 725587200000 | 1081.16 | 
| 725673600000 | 1074.46 | 
| 725760000000 | 1073.48 | 
| 726105600000 | 1068.93 | 
| 726192000000 | 1080.3 | 
| 726278400000 | 1080.21 | 
| 726364800000 | 1074.57 | 
| 726451200000 | 1067.88 | 
| 726710400000 | 1054.43 | 
| 726796800000 | 1057.72 | 
| 726883200000 | 1055.93 | 
| 726969600000 | 1063.29 | 
| 727056000000 | 1077.16 | 
| 727315200000 | 1088.08 | 
| 727401600000 | 1088.13 | 
| 727488000000 | 1087.7 | 
| 727574400000 | 1089.51 | 
| 727660800000 | 1092.56 | 
| 727920000000 | 1075.3 | 
| 728006400000 | 1086.09 | 
| 728092800000 | 1077.84 | 
| 728179200000 | 1079.66 | 
| 728265600000 | 1084.51 | 
| 728524800000 | 1092.61 | 
| 728611200000 | 1095.97 | 
| 728697600000 | 1114.56 | 
| 728784000000 | 1121.72 | 
| 728870400000 | 1140.07 | 
| 729129600000 | 1145.2 | 
| 729216000000 | 1137.08 | 
| 729302400000 | 1138.42 | 
| 729388800000 | 1144.29 | 
| 729475200000 | 1142.62 | 
| 729734400000 | 1149.76 | 
| 729820800000 | 1141.19 | 
| 729907200000 | 1140.18 | 
| 729993600000 | 1153.97 | 
| 730080000000 | 1156.42 | 
| 730339200000 | 1163.22 | 
| 730425600000 | 1155.6 | 
| 730512000000 | 1153.49 | 
| 730598400000 | 1156.87 | 
| 730684800000 | 1173.21 | 
| 730944000000 | 1185.93 | 
| 731030400000 | 1185.22 | 
| 731116800000 | 1186.51 | 
| 731203200000 | 1183.48 | 
| 731289600000 | 1186.93 | 
| 731548800000 | 1191.62 | 
| 731635200000 | 1194.28 | 
| 731721600000 | 1193.04 | 
| 731808000000 | 1194 | 
| 731894400000 | 1182.92 | 
| 732153600000 | 1186.2 | 
| 732240000000 | 1182.49 | 
| 732326400000 | 1177.55 | 
| 732412800000 | 1180.36 | 
| 732499200000 | 1182.06 | 
| 732758400000 | 1165.09 | 
| 732844800000 | 1165.53 | 
| 732931200000 | 1166.76 | 
| 733017600000 | 1174.48 | 
| 733104000000 | 1178.31 | 
| 733363200000 | 1184.21 | 
| 733449600000 | 1187.62 | 
| 733536000000 | 1188.78 | 
| 733622400000 | 1177.54 | 
| 733708800000 | 1170.12 | 
| 733968000000 | 1166.41 | 
| 734054400000 | 1173.69 | 
| 734140800000 | 1170.68 | 
| 734227200000 | 1177.64 | 
| 734313600000 | 1174.45 | 
| 734572800000 | 1173.99 | 
| 734659200000 | 1187.98 | 
| 734745600000 | 1186.45 | 
| 734832000000 | 1183.22 | 
| 734918400000 | 1187.07 | 
| 735177600000 | 1190.43 | 
| 735264000000 | 1184.26 | 
| 735350400000 | 1174.92 | 
| 735436800000 | 1178.63 | 
| 735523200000 | 1171.21 | 
| 735782400000 | 1169.22 | 
| 735868800000 | 1169.03 | 
| 735955200000 | 1168.31 | 
| 736041600000 | 1158.97 | 
| 736128000000 | 1163.88 | 
| 736387200000 | 1166.98 | 
| 736473600000 | 1166.16 | 
| 736560000000 | 1166.03 | 
| 736646400000 | 1163.94 | 
| 736732800000 | 1153.56 | 
| 736992000000 | 1154.35 | 
| 737078400000 | 1154.63 | 
| 737164800000 | 1159.29 | 
| 737251200000 | 1175.24 | 
| 737337600000 | 1170.1 | 
| 737596800000 | 1163.29 | 
| 737683200000 | 1164.9 | 
| 737769600000 | 1163.32 | 
| 737856000000 | 1160.92 | 
| 737942400000 | 1161.42 | 
| 738201600000 | 1165.91 | 
| 738288000000 | 1175.25 | 
| 738374400000 | 1173.18 | 
| 738460800000 | 1179.56 | 
| 738547200000 | 1176.52 | 
| 738806400000 | 1176.49 | 
| 738892800000 | 1170.44 | 
| 738979200000 | 1173.44 | 
| 739065600000 | 1173.7 | 
| 739152000000 | 1172.36 | 
| 739411200000 | 1178.94 | 
| 739497600000 | 1182.75 | 
| 739584000000 | 1195.05 | 
| 739670400000 | 1196.32 | 
| 739756800000 | 1201.85 | 
| 740016000000 | 1204.18 | 
| 740102400000 | 1196.77 | 
| 740188800000 | 1202.9 | 
| 740275200000 | 1200.38 | 
| 740361600000 | 1207.63 | 
| 740620800000 | 1211.4 | 
| 740707200000 | 1225.43 | 
| 740793600000 | 1225.52 | 
| 740880000000 | 1221.4 | 
| 740966400000 | 1224.52 | 
| 741225600000 | 1233.16 | 
| 741312000000 | 1228.24 | 
| 741398400000 | 1229.78 | 
| 741484800000 | 1228.99 | 
| 741571200000 | 1221.77 | 
| 741830400000 | 1220.65 | 
| 741916800000 | 1223.52 | 
| 742003200000 | 1230.69 | 
| 742089600000 | 1259.38 | 
| 742176000000 | 1265.26 | 
| 742435200000 | 1269.87 | 
| 742521600000 | 1266.25 | 
| 742608000000 | 1266.49 | 
| 742694400000 | 1271.89 | 
| 742780800000 | 1270.85 | 
| 743040000000 | 1276.7 | 
| 743126400000 | 1273.47 | 
| 743212800000 | 1261.42 | 
| 743299200000 | 1267.34 | 
| 743385600000 | 1275.85 | 
| 743644800000 | 1284.31 | 
| 743731200000 | 1284.75 | 
| 743817600000 | 1284.34 | 
| 743904000000 | 1298.14 | 
| 743990400000 | 1320.94 | 
| 744249600000 | 1331.51 | 
| 744336000000 | 1326.79 | 
| 744422400000 | 1329.91 | 
| 744508800000 | 1328.17 | 
| 744595200000 | 1332.81 | 
| 744854400000 | 1346.88 | 
| 744940800000 | 1339.98 | 
| 745027200000 | 1357.94 | 
| 745113600000 | 1353.64 | 
| 745200000000 | 1356.73 | 
| 745459200000 | 1361.01 | 
| 745545600000 | 1363.23 | 
| 745632000000 | 1382.17 | 
| 745718400000 | 1388.34 | 
| 745804800000 | 1375.71 | 
| 746064000000 | 1367.97 | 
| 746150400000 | 1372.69 | 
| 746236800000 | 1394.51 | 
| 746323200000 | 1392.39 | 
| 746409600000 | 1398.14 | 
| 746668800000 | 1408.37 | 
| 746755200000 | 1413.52 | 
| 746841600000 | 1398.23 | 
| 746928000000 | 1398.59 | 
| 747014400000 | 1398.26 | 
| 747273600000 | 1387.77 | 
| 747360000000 | 1377.05 | 
| 747446400000 | 1368.21 | 
| 747532800000 | 1366.18 | 
| 747619200000 | 1360.72 | 
| 747878400000 | 1361.63 | 
| 747964800000 | 1370.02 | 
| 748051200000 | 1352.4 | 
| 748137600000 | 1347.13 | 
| 748224000000 | 1358.35 | 
| 748483200000 | 1371.28 | 
| 748569600000 | 1367.81 | 
| 748656000000 | 1357.32 | 
| 748742400000 | 1359.14 | 
| 748828800000 | 1354.46 | 
| 749088000000 | 1374 | 
| 749174400000 | 1376.15 | 
| 749260800000 | 1372.11 | 
| 749347200000 | 1378.62 | 
| 749433600000 | 1380.3 | 
| 749692800000 | 1386.45 | 
| 749779200000 | 1408.61 | 
| 749865600000 | 1418.14 | 
| 749952000000 | 1417.26 | 
| 750038400000 | 1433.51 | 
| 750297600000 | 1416.21 | 
| 750384000000 | 1411.45 | 
| 750470400000 | 1410.07 | 
| 750556800000 | 1409.29 | 
| 750643200000 | 1422.66 | 
| 750902400000 | 1437.19 | 
| 750988800000 | 1432.23 | 
| 751075200000 | 1439.79 | 
| 751161600000 | 1449.54 | 
| 751248000000 | 1466.32 | 
| 751507200000 | 1469.05 | 
| 751593600000 | 1460.44 | 
| 751680000000 | 1447.97 | 
| 751766400000 | 1452.22 | 
| 751852800000 | 1458.35 | 
| 752112000000 | 1459.8 | 
| 752198400000 | 1467.05 | 
| 752284800000 | 1464.41 | 
| 752371200000 | 1452.23 | 
| 752457600000 | 1419.9 | 
| 752716800000 | 1419.49 | 
| 752803200000 | 1426.72 | 
| 752889600000 | 1417.14 | 
| 752976000000 | 1415.17 | 
| 753062400000 | 1412.45 | 
| 753321600000 | 1427.16 | 
| 753408000000 | 1427.71 | 
| 753494400000 | 1434.71 | 
| 753580800000 | 1443.67 | 
| 753667200000 | 1439.09 | 
| 753926400000 | 1406.43 | 
| 754012800000 | 1399.61 | 
| 754099200000 | 1400.62 | 
| 754185600000 | 1416.18 | 
| 754272000000 | 1421.13 | 
| 754531200000 | 1419.54 | 
| 754617600000 | 1423.76 | 
| 754704000000 | 1446.41 | 
| 754790400000 | 1455.84 | 
| 754876800000 | 1464.1 | 
| 755136000000 | 1470.57 | 
| 755222400000 | 1472.81 | 
| 755308800000 | 1488.35 | 
| 755395200000 | 1498.73 | 
| 755481600000 | 1488.87 | 
| 755740800000 | 1492.13 | 
| 755827200000 | 1474.1 | 
| 755913600000 | 1467.06 | 
| 756000000000 | 1478.02 | 
| 756086400000 | 1489.79 | 
| 756345600000 | 1503.96 | 
| 756432000000 | 1508.09 | 
| 756518400000 | 1516.29 | 
| 756604800000 | 1528.28 | 
| 756691200000 | 1528.43 | 
| 756950400000 | 1541.07 | 
| 757036800000 | 1532.32 | 
| 757123200000 | 1527.26 | 
| 757209600000 | 1539.36 | 
| 757296000000 | 1541.2 | 
| 757555200000 | 1549.34 | 
| 757641600000 | 1544.09 | 
| 757728000000 | 1532.42 | 
| 757814400000 | 1537.68 | 
| 757900800000 | 1541.91 | 
| 758160000000 | 1546.74 | 
| 758246400000 | 1549.19 | 
| 758332800000 | 1527.74 | 
| 758419200000 | 1507.48 | 
| 758505600000 | 1512.41 | 
| 758764800000 | 1509.72 | 
| 758851200000 | 1514.97 | 
| 758937600000 | 1529.24 | 
| 759024000000 | 1520.19 | 
| 759110400000 | 1509.32 | 
| 759369600000 | 1516.15 | 
| 759456000000 | 1525.85 | 
| 759542400000 | 1528.89 | 
| 759628800000 | 1530.05 | 
| 759715200000 | 1545.41 | 
| 759974400000 | 1567.22 | 
| 760060800000 | 1563.64 | 
| 760147200000 | 1569.79 | 
| 760233600000 | 1557.07 | 
| 760320000000 | 1554.43 | 
| 760579200000 | 1522.72 | 
| 760665600000 | 1542.5 | 
| 760752000000 | 1537.49 | 
| 760838400000 | 1542.06 | 
| 760924800000 | 1530.41 | 
| 761184000000 | 1525.53 | 
| 761270400000 | 1529.82 | 
| 761356800000 | 1536.97 | 
| 761443200000 | 1542.05 | 
| 761529600000 | 1540.97 | 
| 761788800000 | 1519.69 | 
| 761875200000 | 1513.43 | 
| 761961600000 | 1527.15 | 
| 762048000000 | 1496.11 | 
| 762134400000 | 1486.76 | 
| 762393600000 | 1502.26 | 
| 762480000000 | 1478.55 | 
| 762566400000 | 1450.37 | 
| 762652800000 | 1463.56 | 
| 762739200000 | 1476.37 | 
| 762998400000 | 1502.58 | 
| 763084800000 | 1504.85 | 
| 763171200000 | 1493.33 | 
| 763257600000 | 1499.94 | 
| 763344000000 | 1486.89 | 
| 763603200000 | 1511.53 | 
| 763689600000 | 1528.46 | 
| 763776000000 | 1524.31 | 
| 763862400000 | 1527.07 | 
| 763948800000 | 1513.1 | 
| 764208000000 | 1499.74 | 
| 764294400000 | 1497.63 | 
| 764380800000 | 1505.29 | 
| 764467200000 | 1490.59 | 
| 764553600000 | 1475.64 | 
| 764812800000 | 1492.62 | 
| 764899200000 | 1490.07 | 
| 764985600000 | 1473.77 | 
| 765072000000 | 1471.48 | 
| 765158400000 | 1474.05 | 
| 765417600000 | 1470.31 | 
| 765504000000 | 1479.84 | 
| 765590400000 | 1502 | 
| 765676800000 | 1508.25 | 
| 765763200000 | 1516.46 | 
| 766022400000 | 1536.38 | 
| 766108800000 | 1540.33 | 
| 766195200000 | 1535.82 | 
| 766281600000 | 1527.54 | 
| 766368000000 | 1535.35 | 
| 766627200000 | 1532.13 | 
| 766713600000 | 1509 | 
| 766800000000 | 1504.97 | 
| 766886400000 | 1501.78 | 
| 766972800000 | 1525.92 | 
| 767232000000 | 1518.03 | 
| 767318400000 | 1538.23 | 
| 767404800000 | 1548.89 | 
| 767491200000 | 1545.75 | 
| 767577600000 | 1540.98 | 
| 767836800000 | 1546.46 | 
| 767923200000 | 1542.65 | 
| 768009600000 | 1528.18 | 
| 768096000000 | 1530.06 | 
| 768182400000 | 1541.48 | 
| 768441600000 | 1529.56 | 
| 768528000000 | 1546.84 | 
| 768614400000 | 1549.3 | 
| 768700800000 | 1551.56 | 
| 768787200000 | 1556.02 | 
| 769046400000 | 1556.39 | 
| 769132800000 | 1559 | 
| 769219200000 | 1560.39 | 
| 769305600000 | 1554.58 | 
| 769392000000 | 1551.44 | 
| 769651200000 | 1546.51 | 
| 769737600000 | 1524.53 | 
| 769824000000 | 1503.17 | 
| 769910400000 | 1493.16 | 
| 769996800000 | 1487.8 | 
| 770256000000 | 1485.83 | 
| 770342400000 | 1480.86 | 
| 770428800000 | 1469.5 | 
| 770515200000 | 1476.79 | 
| 770601600000 | 1486.71 | 
| 770860800000 | 1497.01 | 
| 770947200000 | 1488.53 | 
| 771033600000 | 1494.46 | 
| 771120000000 | 1486.27 | 
| 771206400000 | 1491.99 | 
| 771465600000 | 1469.64 | 
| 771552000000 | 1460.59 | 
| 771638400000 | 1455.94 | 
| 771724800000 | 1441.6 | 
| 771811200000 | 1436.26 | 
| 772070400000 | 1395.62 | 
| 772156800000 | 1388.85 | 
| 772243200000 | 1404.07 | 
| 772329600000 | 1426.67 | 
| 772416000000 | 1409.43 | 
| 772675200000 | 1399.77 | 
| 772761600000 | 1411.66 | 
| 772848000000 | 1423.87 | 
| 772934400000 | 1407.55 | 
| 773020800000 | 1409.37 | 
| 773280000000 | 1415.71 | 
| 773366400000 | 1413.15 | 
| 773452800000 | 1414.5 | 
| 773539200000 | 1420.1 | 
| 773625600000 | 1426.25 | 
| 773884800000 | 1437.51 | 
| 773971200000 | 1426.52 | 
| 774057600000 | 1441.17 | 
| 774144000000 | 1444.87 | 
| 774230400000 | 1459.33 | 
| 774489600000 | 1471.93 | 
| 774576000000 | 1489.94 | 
| 774662400000 | 1488.98 | 
| 774748800000 | 1490.19 | 
| 774835200000 | 1504.09 | 
| 775094400000 | 1503.33 | 
| 775180800000 | 1508.22 | 
| 775267200000 | 1497.1 | 
| 775353600000 | 1494.43 | 
| 775440000000 | 1512.01 | 
| 775699200000 | 1519.64 | 
| 775785600000 | 1539.33 | 
| 775872000000 | 1543.24 | 
| 775958400000 | 1537.66 | 
| 776044800000 | 1538.51 | 
| 776304000000 | 1537.9 | 
| 776390400000 | 1521.04 | 
| 776476800000 | 1511.57 | 
| 776563200000 | 1508.18 | 
| 776649600000 | 1486.97 | 
| 776908800000 | 1489.53 | 
| 776995200000 | 1492.15 | 
| 777081600000 | 1500.55 | 
| 777168000000 | 1488.96 | 
| 777254400000 | 1488.67 | 
| 777513600000 | 1477.22 | 
| 777600000000 | 1483.1 | 
| 777686400000 | 1493.11 | 
| 777772800000 | 1507.42 | 
| 777859200000 | 1523.8 | 
| 778118400000 | 1538.96 | 
| 778204800000 | 1536.67 | 
| 778291200000 | 1539.36 | 
| 778377600000 | 1524.9 | 
| 778464000000 | 1524.77 | 
| 778723200000 | 1508.03 | 
| 778809600000 | 1492.57 | 
| 778896000000 | 1497.91 | 
| 778982400000 | 1506.38 | 
| 779068800000 | 1501.77 | 
| 779328000000 | 1489.99 | 
| 779414400000 | 1488.51 | 
| 779500800000 | 1480.27 | 
| 779587200000 | 1489.07 | 
| 779673600000 | 1478.96 | 
| 779932800000 | 1471.64 | 
| 780019200000 | 1459.25 | 
| 780105600000 | 1457.13 | 
| 780192000000 | 1451.5 | 
| 780278400000 | 1465.85 | 
| 780537600000 | 1456.69 | 
| 780624000000 | 1455.24 | 
| 780710400000 | 1467.55 | 
| 780796800000 | 1449.18 | 
| 780883200000 | 1438.19 | 
| 781142400000 | 1426.61 | 
| 781228800000 | 1426.34 | 
| 781315200000 | 1400.74 | 
| 781401600000 | 1401.97 | 
| 781488000000 | 1404.86 | 
| 781747200000 | 1435.76 | 
| 781833600000 | 1457.85 | 
| 781920000000 | 1461.11 | 
| 782006400000 | 1476.29 | 
| 782092800000 | 1478.09 | 
| 782352000000 | 1468.41 | 
| 782438400000 | 1458.88 | 
| 782524800000 | 1444.91 | 
| 782611200000 | 1448.54 | 
| 782697600000 | 1427.7 | 
| 782956800000 | 1429.81 | 
| 783043200000 | 1412.22 | 
| 783129600000 | 1423.13 | 
| 783216000000 | 1428.16 | 
| 783302400000 | 1453.37 | 
| 783561600000 | 1470.34 | 
| 783648000000 | 1463.87 | 
| 783734400000 | 1445.01 | 
| 783820800000 | 1456.66 | 
| 783907200000 | 1463.29 | 
| 784166400000 | 1446.36 | 
| 784252800000 | 1453.32 | 
| 784339200000 | 1474.96 | 
| 784425600000 | 1470.93 | 
| 784512000000 | 1468.66 | 
| 784771200000 | 1472.88 | 
| 784857600000 | 1489.64 | 
| 784944000000 | 1482.05 | 
| 785030400000 | 1474.39 | 
| 785116800000 | 1471.8 | 
| 785376000000 | 1475.69 | 
| 785462400000 | 1455.97 | 
| 785548800000 | 1434.74 | 
| 785635200000 | 1453.91 | 
| 785721600000 | 1455.7 | 
| 785980800000 | 1461.61 | 
| 786067200000 | 1455.55 | 
| 786153600000 | 1466.42 | 
| 786240000000 | 1464.18 | 
| 786326400000 | 1469.03 | 
| 786585600000 | 1478.42 | 
| 786672000000 | 1465.5 | 
| 786758400000 | 1465.17 | 
| 786844800000 | 1459.3 | 
| 786931200000 | 1447.37 | 
| 787190400000 | 1437.27 | 
| 787276800000 | 1434.48 | 
| 787363200000 | 1441.39 | 
| 787449600000 | 1448.57 | 
| 787536000000 | 1455.18 | 
| 787795200000 | 1457.48 | 
| 787881600000 | 1458.45 | 
| 787968000000 | 1469.99 | 
| 788054400000 | 1476.05 | 
| 788140800000 | 1476.66 | 
| 788400000000 | 1479.54 | 
| 788486400000 | 1483.61 | 
| 788572800000 | 1487.89 | 
| 788659200000 | 1455.99 | 
| 788745600000 | 1464.52 | 
| 789004800000 | 1459.15 | 
| 789091200000 | 1460.91 | 
| 789177600000 | 1462.74 | 
| 789264000000 | 1451.88 | 
| 789350400000 | 1453.68 | 
| 789609600000 | 1447.39 | 
| 789696000000 | 1444.54 | 
| 789782400000 | 1441.14 | 
| 789868800000 | 1442.9 | 
| 789955200000 | 1446.07 | 
| 790214400000 | 1467.61 | 
| 790300800000 | 1462.54 | 
| 790387200000 | 1460.23 | 
| 790473600000 | 1463.69 | 
| 790560000000 | 1449.1 | 
| 790819200000 | 1430.38 | 
| 790905600000 | 1433.83 | 
| 790992000000 | 1437.13 | 
| 791078400000 | 1448.67 | 
| 791164800000 | 1449.96 | 
| 791424000000 | 1450.16 | 
| 791510400000 | 1439.22 | 
| 791596800000 | 1459.05 | 
| 791683200000 | 1458.53 | 
| 791769600000 | 1470.85 | 
| 792028800000 | 1486.6 | 
| 792115200000 | 1484.89 | 
| 792201600000 | 1481.29 | 
| 792288000000 | 1491.33 | 
| 792374400000 | 1496.26 | 
| 792633600000 | 1488.03 | 
| 792720000000 | 1492.38 | 
| 792806400000 | 1494.22 | 
| 792892800000 | 1477.74 | 
| 792979200000 | 1476.47 | 
| 793238400000 | 1464.76 | 
| 793324800000 | 1464.7 | 
| 793411200000 | 1459.5 | 
| 793497600000 | 1472.26 | 
| 793584000000 | 1469.65 | 
| 793843200000 | 1460.33 | 
| 793929600000 | 1459.49 | 
| 794016000000 | 1470.43 | 
| 794102400000 | 1469.5 | 
| 794188800000 | 1463.29 | 
| 794448000000 | 1449.78 | 
| 794534400000 | 1441.19 | 
| 794620800000 | 1425.67 | 
| 794707200000 | 1417.01 | 
| 794793600000 | 1425.56 | 
| 795052800000 | 1418 | 
| 795139200000 | 1431.77 | 
| 795225600000 | 1428.65 | 
| 795312000000 | 1433.12 | 
| 795398400000 | 1451.16 | 
| 795657600000 | 1449.63 | 
| 795744000000 | 1446.85 | 
| 795830400000 | 1449.51 | 
| 795916800000 | 1423.15 | 
| 796003200000 | 1427.79 | 
| 796262400000 | 1440.28 | 
| 796348800000 | 1429.36 | 
| 796435200000 | 1432.78 | 
| 796521600000 | 1453.57 | 
| 796608000000 | 1445.62 | 
| 796867200000 | 1443.46 | 
| 796953600000 | 1459.38 | 
| 797040000000 | 1462.05 | 
| 797126400000 | 1470.21 | 
| 797212800000 | 1465.65 | 
| 797472000000 | 1460.71 | 
| 797558400000 | 1463.79 | 
| 797644800000 | 1467.22 | 
| 797731200000 | 1467.31 | 
| 797817600000 | 1469.09 | 
| 798076800000 | 1470.35 | 
| 798163200000 | 1461.3 | 
| 798249600000 | 1461.4 | 
| 798336000000 | 1463.49 | 
| 798422400000 | 1483.06 | 
| 798681600000 | 1481.47 | 
| 798768000000 | 1495.11 | 
| 798854400000 | 1505.53 | 
| 798940800000 | 1507.02 | 
| 799027200000 | 1501.37 | 
| 799286400000 | 1508.56 | 
| 799372800000 | 1523.25 | 
| 799459200000 | 1531.17 | 
| 799545600000 | 1535.74 | 
| 799632000000 | 1531.08 | 
| 799891200000 | 1530.45 | 
| 799977600000 | 1546.03 | 
| 800064000000 | 1555.3 | 
| 800150400000 | 1561.34 | 
| 800236800000 | 1564.77 | 
| 800496000000 | 1556.14 | 
| 800582400000 | 1567.85 | 
| 800668800000 | 1561.7 | 
| 800755200000 | 1550.51 | 
| 800841600000 | 1541.69 | 
| 801100800000 | 1553.75 | 
| 801187200000 | 1551.66 | 
| 801273600000 | 1566.31 | 
| 801360000000 | 1563.42 | 
| 801446400000 | 1542.18 | 
| 801705600000 | 1534.85 | 
| 801792000000 | 1547.57 | 
| 801878400000 | 1554.79 | 
| 801964800000 | 1573.51 | 
| 802051200000 | 1574.4 | 
| 802310400000 | 1574.27 | 
| 802396800000 | 1578.52 | 
| 802483200000 | 1580.95 | 
| 802569600000 | 1573.97 | 
| 802656000000 | 1559.37 | 
| 802915200000 | 1557.23 | 
| 803001600000 | 1558.5 | 
| 803088000000 | 1554.86 | 
| 803174400000 | 1564.34 | 
| 803260800000 | 1555.69 | 
| 803520000000 | 1569.89 | 
| 803606400000 | 1567.04 | 
| 803692800000 | 1567.5 | 
| 803779200000 | 1581.21 | 
| 803865600000 | 1575.37 | 
| 804124800000 | 1576.39 | 
| 804211200000 | 1568.58 | 
| 804297600000 | 1553.53 | 
| 804384000000 | 1556.06 | 
| 804470400000 | 1547.69 | 
| 804729600000 | 1559.59 | 
| 804816000000 | 1571.51 | 
| 804902400000 | 1573.99 | 
| 804988800000 | 1573.86 | 
| 805075200000 | 1604.28 | 
| 805334400000 | 1619.57 | 
| 805420800000 | 1625.81 | 
| 805507200000 | 1632.09 | 
| 805593600000 | 1635.84 | 
| 805680000000 | 1625.8 | 
| 805939200000 | 1631.96 | 
| 806025600000 | 1628.7 | 
| 806112000000 | 1615.24 | 
| 806198400000 | 1609.72 | 
| 806284800000 | 1616.34 | 
| 806544000000 | 1631.2 | 
| 806630400000 | 1644.17 | 
| 806716800000 | 1648.26 | 
| 806803200000 | 1648.62 | 
| 806889600000 | 1641.48 | 
| 807148800000 | 1636.36 | 
| 807235200000 | 1636.4 | 
| 807321600000 | 1658.99 | 
| 807408000000 | 1650.1 | 
| 807494400000 | 1650.98 | 
| 807753600000 | 1654.56 | 
| 807840000000 | 1654.54 | 
| 807926400000 | 1647.39 | 
| 808012800000 | 1648.76 | 
| 808099200000 | 1650.87 | 
| 808358400000 | 1644.96 | 
| 808444800000 | 1651.34 | 
| 808531200000 | 1657.46 | 
| 808617600000 | 1656.13 | 
| 808704000000 | 1663.7 | 
| 808963200000 | 1671.71 | 
| 809049600000 | 1663.21 | 
| 809136000000 | 1661 | 
| 809222400000 | 1656.72 | 
| 809308800000 | 1651.83 | 
| 809568000000 | 1641.56 | 
| 809654400000 | 1637.93 | 
| 809740800000 | 1643.61 | 
| 809827200000 | 1635.26 | 
| 809913600000 | 1634.5 | 
| 810172800000 | 1646.84 | 
| 810259200000 | 1650.82 | 
| 810345600000 | 1655.04 | 
| 810432000000 | 1651.44 | 
| 810518400000 | 1654.29 | 
| 810777600000 | 1653.36 | 
| 810864000000 | 1658.31 | 
| 810950400000 | 1671.57 | 
| 811036800000 | 1674.88 | 
| 811123200000 | 1676.81 | 
| 811382400000 | 1669.53 | 
| 811468800000 | 1677.33 | 
| 811555200000 | 1676.21 | 
| 811641600000 | 1670.8 | 
| 811728000000 | 1632.84 | 
| 811987200000 | 1630.61 | 
| 812073600000 | 1644.15 | 
| 812160000000 | 1626.35 | 
| 812246400000 | 1610.23 | 
| 812332800000 | 1624.26 | 
| 812592000000 | 1627.52 | 
| 812678400000 | 1628.21 | 
| 812764800000 | 1632.93 | 
| 812851200000 | 1634.17 | 
| 812937600000 | 1622.46 | 
| 813196800000 | 1613.83 | 
| 813283200000 | 1598.28 | 
| 813369600000 | 1606.51 | 
| 813456000000 | 1612.61 | 
| 813542400000 | 1624.57 | 
| 813801600000 | 1617.83 | 
| 813888000000 | 1617.7 | 
| 813974400000 | 1616.71 | 
| 814060800000 | 1609.49 | 
| 814147200000 | 1597.09 | 
| 814406400000 | 1569.34 | 
| 814492800000 | 1575.86 | 
| 814579200000 | 1595.8 | 
| 814665600000 | 1586.75 | 
| 814752000000 | 1565.27 | 
| 815011200000 | 1592.71 | 
| 815097600000 | 1611.3 | 
| 815184000000 | 1610.94 | 
| 815270400000 | 1619.39 | 
| 815356800000 | 1626.35 | 
| 815616000000 | 1615.6 | 
| 815702400000 | 1621.95 | 
| 815788800000 | 1621.21 | 
| 815875200000 | 1631.06 | 
| 815961600000 | 1623.09 | 
| 816220800000 | 1622.58 | 
| 816307200000 | 1628.51 | 
| 816393600000 | 1634.09 | 
| 816480000000 | 1648.94 | 
| 816566400000 | 1650.46 | 
| 816825600000 | 1660.16 | 
| 816912000000 | 1652.8 | 
| 816998400000 | 1654.04 | 
| 817084800000 | 1650.56 | 
| 817171200000 | 1658.66 | 
| 817430400000 | 1671.35 | 
| 817516800000 | 1666.82 | 
| 817603200000 | 1671.33 | 
| 817689600000 | 1667.12 | 
| 817776000000 | 1673.93 | 
| 818035200000 | 1661.72 | 
| 818121600000 | 1674.51 | 
| 818208000000 | 1681.14 | 
| 818294400000 | 1681.33 | 
| 818380800000 | 1688.95 | 
| 818640000000 | 1697.63 | 
| 818726400000 | 1711.6 | 
| 818812800000 | 1704.7 | 
| 818899200000 | 1720.78 | 
| 818985600000 | 1709.56 | 
| 819244800000 | 1698.64 | 
| 819331200000 | 1685.28 | 
| 819417600000 | 1701.52 | 
| 819504000000 | 1708.79 | 
| 819590400000 | 1727.88 | 
| 819849600000 | 1729.48 | 
| 819936000000 | 1731.12 | 
| 820022400000 | 1729.03 | 
| 820108800000 | 1728.38 | 
| 820195200000 | 1727.58 | 
| 820540800000 | 1750.23 | 
| 820627200000 | 1770.28 | 
| 820713600000 | 1760.63 | 
| 820800000000 | 1752.22 | 
| 821059200000 | 1750.99 | 
| 821145600000 | 1755.61 | 
| 821232000000 | 1747.77 | 
| 821318400000 | 1736.78 | 
| 821404800000 | 1761.06 | 
| 821664000000 | 1759.71 | 
| 821750400000 | 1777.21 | 
| 821836800000 | 1787.86 | 
| 821923200000 | 1793.37 | 
| 822009600000 | 1810.38 | 
| 822268800000 | 1808.84 | 
| 822355200000 | 1796.74 | 
| 822441600000 | 1820.76 | 
| 822528000000 | 1828.33 | 
| 822614400000 | 1836.19 | 
| 822873600000 | 1842.17 | 
| 822960000000 | 1840.66 | 
| 823046400000 | 1849.24 | 
| 823132800000 | 1846.63 | 
| 823219200000 | 1848.65 | 
| 823478400000 | 1825.87 | 
| 823564800000 | 1829.79 | 
| 823651200000 | 1830.25 | 
| 823737600000 | 1820.77 | 
| 823824000000 | 1817.37 | 
| 824083200000 | 1823.95 | 
| 824169600000 | 1836.14 | 
| 824256000000 | 1828.72 | 
| 824342400000 | 1822.43 | 
| 824428800000 | 1821.41 | 
| 824688000000 | 1805.01 | 
| 824774400000 | 1786.68 | 
| 824860800000 | 1795.13 | 
| 824947200000 | 1813.03 | 
| 825033600000 | 1832.21 | 
| 825292800000 | 1817.25 | 
| 825379200000 | 1813.14 | 
| 825465600000 | 1831.65 | 
| 825552000000 | 1833.67 | 
| 825638400000 | 1849.7 | 
| 825897600000 | 1844.16 | 
| 825984000000 | 1830.85 | 
| 826070400000 | 1830.18 | 
| 826156800000 | 1838.54 | 
| 826243200000 | 1822.14 | 
| 826502400000 | 1796.52 | 
| 826588800000 | 1800.44 | 
| 826675200000 | 1803.03 | 
| 826761600000 | 1811.49 | 
| 826848000000 | 1813.5 | 
| 827107200000 | 1826.27 | 
| 827193600000 | 1840.14 | 
| 827280000000 | 1839.13 | 
| 827366400000 | 1842.3 | 
| 827452800000 | 1843.35 | 
| 827712000000 | 1846.58 | 
| 827798400000 | 1842.37 | 
| 827884800000 | 1852.72 | 
| 827971200000 | 1845.27 | 
| 828057600000 | 1853.64 | 
| 828316800000 | 1861.79 | 
| 828403200000 | 1863.56 | 
| 828489600000 | 1866.06 | 
| 828576000000 | 1871.32 | 
| 828662400000 | 1869.45 | 
| 828921600000 | 1869.84 | 
| 829008000000 | 1871.79 | 
| 829094400000 | 1891.78 | 
| 829180800000 | 1878.67 | 
| 829267200000 | 1877.82 | 
| 829526400000 | 1895.26 | 
| 829612800000 | 1899.49 | 
| 829699200000 | 1886.19 | 
| 829785600000 | 1892.27 | 
| 829872000000 | 1899.35 | 
| 830131200000 | 1916.88 | 
| 830217600000 | 1915.47 | 
| 830304000000 | 1917.08 | 
| 830390400000 | 1922.22 | 
| 830476800000 | 1930.3 | 
| 830736000000 | 1924.06 | 
| 830822400000 | 1926.72 | 
| 830908800000 | 1931.96 | 
| 830995200000 | 1929.29 | 
| 831081600000 | 1907.33 | 
| 831340800000 | 1911.26 | 
| 831427200000 | 1910.64 | 
| 831513600000 | 1900.51 | 
| 831600000000 | 1908.48 | 
| 831686400000 | 1917.17 | 
| 831945600000 | 1920.52 | 
| 832032000000 | 1939.33 | 
| 832118400000 | 1952.21 | 
| 832204800000 | 1948.32 | 
| 832291200000 | 1947.01 | 
| 832550400000 | 1957.65 | 
| 832636800000 | 1964.27 | 
| 832723200000 | 1952.87 | 
| 832809600000 | 1955.45 | 
| 832896000000 | 1952.47 | 
| 833155200000 | 1954.78 | 
| 833241600000 | 1962.24 | 
| 833328000000 | 1955.05 | 
| 833414400000 | 1943.14 | 
| 833500800000 | 1949.17 | 
| 833760000000 | 1937.79 | 
| 833846400000 | 1941.62 | 
| 833932800000 | 1950.76 | 
| 834019200000 | 1951.91 | 
| 834105600000 | 1942.85 | 
| 834364800000 | 1953.75 | 
| 834451200000 | 1958.42 | 
| 834537600000 | 1964.48 | 
| 834624000000 | 1952.95 | 
| 834710400000 | 1942.98 | 
| 834969600000 | 1943.57 | 
| 835056000000 | 1954.19 | 
| 835142400000 | 1942.1 | 
| 835228800000 | 1930.68 | 
| 835315200000 | 1928.01 | 
| 835574400000 | 1938.71 | 
| 835660800000 | 1949.83 | 
| 835747200000 | 1950.98 | 
| 835833600000 | 1939.41 | 
| 835920000000 | 1950.17 | 
| 836179200000 | 1948.47 | 
| 836265600000 | 1946.99 | 
| 836352000000 | 1948.26 | 
| 836438400000 | 1956.3 | 
| 836524800000 | 1943.71 | 
| 836784000000 | 1927.66 | 
| 836870400000 | 1934.91 | 
| 836956800000 | 1928.84 | 
| 837043200000 | 1921.87 | 
| 837129600000 | 1905.63 | 
| 837388800000 | 1894.85 | 
| 837475200000 | 1851.96 | 
| 837561600000 | 1864.89 | 
| 837648000000 | 1876.62 | 
| 837734400000 | 1880.69 | 
| 837993600000 | 1852.75 | 
| 838080000000 | 1862.15 | 
| 838166400000 | 1835.52 | 
| 838252800000 | 1853.57 | 
| 838339200000 | 1844.9 | 
| 838598400000 | 1847.76 | 
| 838684800000 | 1848.91 | 
| 838771200000 | 1868.36 | 
| 838857600000 | 1881.02 | 
| 838944000000 | 1898.31 | 
| 839203200000 | 1903.14 | 
| 839289600000 | 1899.75 | 
| 839376000000 | 1904.37 | 
| 839462400000 | 1903.33 | 
| 839548800000 | 1893.86 | 
| 839808000000 | 1891.77 | 
| 839894400000 | 1895.98 | 
| 839980800000 | 1893.4 | 
| 840067200000 | 1897.64 | 
| 840153600000 | 1903.85 | 
| 840412800000 | 1912.34 | 
| 840499200000 | 1924.94 | 
| 840585600000 | 1910.59 | 
| 840672000000 | 1923.95 | 
| 840758400000 | 1919.2 | 
| 841017600000 | 1911.35 | 
| 841104000000 | 1914.51 | 
| 841190400000 | 1913.21 | 
| 841276800000 | 1899.22 | 
| 841363200000 | 1882.9 | 
| 841622400000 | 1884.24 | 
| 841708800000 | 1875.54 | 
| 841795200000 | 1886.54 | 
| 841881600000 | 1887.48 | 
| 841968000000 | 1888.24 | 
| 842227200000 | 1908.56 | 
| 842313600000 | 1917.3 | 
| 842400000000 | 1912.79 | 
| 842486400000 | 1922.96 | 
| 842572800000 | 1948.17 | 
| 842832000000 | 1962.75 | 
| 842918400000 | 1955.77 | 
| 843004800000 | 1951.94 | 
| 843091200000 | 1954.41 | 
| 843177600000 | 1962.78 | 
| 843436800000 | 1951.63 | 
| 843523200000 | 1948.43 | 
| 843609600000 | 1971.03 | 
| 843696000000 | 1978.26 | 
| 843782400000 | 1991.71 | 
| 844041600000 | 1997.39 | 
| 844128000000 | 1996.78 | 
| 844214400000 | 2010.84 | 
| 844300800000 | 2014.41 | 
| 844387200000 | 2016.58 | 
| 844646400000 | 2018.05 | 
| 844732800000 | 2021.48 | 
| 844819200000 | 2017.27 | 
| 844905600000 | 2005.15 | 
| 844992000000 | 2006.41 | 
| 845251200000 | 2009.72 | 
| 845337600000 | 2032.2 | 
| 845424000000 | 2022.52 | 
| 845510400000 | 2026.68 | 
| 845596800000 | 2046 | 
| 845856000000 | 2045.55 | 
| 845942400000 | 2053.87 | 
| 846028800000 | 2033.61 | 
| 846115200000 | 2028.61 | 
| 846201600000 | 2027.83 | 
| 846460800000 | 2035.18 | 
| 846547200000 | 2010.63 | 
| 846633600000 | 2003.34 | 
| 846720000000 | 2005.8 | 
| 846806400000 | 2007.59 | 
| 847065600000 | 2001.9 | 
| 847152000000 | 2029.1 | 
| 847238400000 | 2050.36 | 
| 847324800000 | 2047.33 | 
| 847411200000 | 2054.95 | 
| 847670400000 | 2049.94 | 
| 847756800000 | 2064 | 
| 847843200000 | 2072.48 | 
| 847929600000 | 2080.95 | 
| 848016000000 | 2092.78 | 
| 848275200000 | 2086.51 | 
| 848361600000 | 2092.54 | 
| 848448000000 | 2091.96 | 
| 848534400000 | 2089.27 | 
| 848620800000 | 2104.49 | 
| 848880000000 | 2109.98 | 
| 848966400000 | 2122.22 | 
| 849052800000 | 2105.3 | 
| 849139200000 | 2123.7 | 
| 849225600000 | 2145.37 | 
| 849484800000 | 2153.86 | 
| 849571200000 | 2167.36 | 
| 849657600000 | 2151.92 | 
| 849744000000 | 2160.48 | 
| 849830400000 | 2101.71 | 
| 850089600000 | 2129.85 | 
| 850176000000 | 2136.5 | 
| 850262400000 | 2101.83 | 
| 850348800000 | 2105.54 | 
| 850435200000 | 2080.02 | 
| 850694400000 | 2115.06 | 
| 850780800000 | 2100.08 | 
| 850867200000 | 2119.49 | 
| 850953600000 | 2144.26 | 
| 851040000000 | 2165.5 | 
| 851299200000 | 2168.17 | 
| 851385600000 | 2168.23 | 
| 851472000000 | 2164.37 | 
| 851558400000 | 2172.09 | 
| 851644800000 | 2179.27 | 
| 851904000000 | 2195.14 | 
| 851990400000 | 2184.77 | 
| 852163200000 | 2154.31 | 
| 852249600000 | 2179.94 | 
| 852508800000 | 2189.43 | 
| 852595200000 | 2190.52 | 
| 852681600000 | 2213.82 | 
| 852768000000 | 2221.94 | 
| 852854400000 | 2242.68 | 
| 853113600000 | 2272.34 | 
| 853200000000 | 2294.15 | 
| 853286400000 | 2296.51 | 
| 853372800000 | 2314.69 | 
| 853459200000 | 2325.46 | 
| 853718400000 | 2331.2 | 
| 853804800000 | 2317.5 | 
| 853891200000 | 2353.01 | 
| 853977600000 | 2364.25 | 
| 854064000000 | 2336.27 | 
| 854323200000 | 2335.06 | 
| 854409600000 | 2344.34 | 
| 854496000000 | 2326.95 | 
| 854582400000 | 2349.07 | 
| 854668800000 | 2369.78 | 
| 854928000000 | 2368.54 | 
| 855014400000 | 2371.25 | 
| 855100800000 | 2405.38 | 
| 855187200000 | 2408.58 | 
| 855273600000 | 2430.6 | 
| 855532800000 | 2440.24 | 
| 855619200000 | 2431.66 | 
| 855705600000 | 2447.47 | 
| 855792000000 | 2467.68 | 
| 855878400000 | 2480.4 | 
| 856137600000 | 2485.96 | 
| 856224000000 | 2491.93 | 
| 856310400000 | 2481.2 | 
| 856396800000 | 2466.96 | 
| 856483200000 | 2448.5 | 
| 856742400000 | 2447.3 | 
| 856828800000 | 2479.68 | 
| 856915200000 | 2470.17 | 
| 857001600000 | 2483.22 | 
| 857088000000 | 2456.52 | 
| 857347200000 | 2460.3 | 
| 857433600000 | 2496.88 | 
| 857520000000 | 2510.62 | 
| 857606400000 | 2542.82 | 
| 857692800000 | 2534.29 | 
| 857952000000 | 2557.01 | 
| 858038400000 | 2565.88 | 
| 858124800000 | 2534.5 | 
| 858211200000 | 2523.6 | 
| 858297600000 | 2530.34 | 
| 858556800000 | 2513.03 | 
| 858643200000 | 2478.66 | 
| 858729600000 | 2483.88 | 
| 858816000000 | 2446.14 | 
| 858902400000 | 2473.21 | 
| 859161600000 | 2462.18 | 
| 859248000000 | 2495.29 | 
| 859334400000 | 2525.15 | 
| 859420800000 | 2534.51 | 
| 859507200000 | 2535.63 | 
| 859766400000 | 2529.5 | 
| 859852800000 | 2441.85 | 
| 859939200000 | 2434.05 | 
| 860025600000 | 2398.88 | 
| 860112000000 | 2404.44 | 
| 860371200000 | 2452.43 | 
| 860457600000 | 2459.12 | 
| 860544000000 | 2486.22 | 
| 860630400000 | 2475.29 | 
| 860716800000 | 2463.04 | 
| 860976000000 | 2437.29 | 
| 861062400000 | 2486.88 | 
| 861148800000 | 2495.5 | 
| 861235200000 | 2509.79 | 
| 861321600000 | 2491.47 | 
| 861580800000 | 2496.01 | 
| 861667200000 | 2496.28 | 
| 861753600000 | 2527.4 | 
| 861840000000 | 2527.69 | 
| 861926400000 | 2514.64 | 
| 862185600000 | 2500.43 | 
| 862272000000 | 2538 | 
| 862358400000 | 2563.87 | 
| 862444800000 | 2576.68 | 
| 862531200000 | 2579.68 | 
| 862790400000 | 2614.23 | 
| 862876800000 | 2624.47 | 
| 862963200000 | 2619.07 | 
| 863049600000 | 2620.35 | 
| 863136000000 | 2635.96 | 
| 863395200000 | 2665.49 | 
| 863481600000 | 2675.79 | 
| 863568000000 | 2691.32 | 
| 863654400000 | 2691.54 | 
| 863740800000 | 2700.24 | 
| 864000000000 | 2700.35 | 
| 864086400000 | 2656.58 | 
| 864172800000 | 2721.66 | 
| 864259200000 | 2704.48 | 
| 864345600000 | 2715.8 | 
| 864604800000 | 2722.75 | 
| 864691200000 | 2731.76 | 
| 864777600000 | 2702.93 | 
| 864864000000 | 2697.09 | 
| 864950400000 | 2654.99 | 
| 865209600000 | 2690.75 | 
| 865296000000 | 2705.82 | 
| 865382400000 | 2721.24 | 
| 865468800000 | 2737.47 | 
| 865555200000 | 2763.72 | 
| 865814400000 | 2768.55 | 
| 865900800000 | 2757.09 | 
| 865987200000 | 2771.27 | 
| 866073600000 | 2807.4 | 
| 866160000000 | 2835.95 | 
| 866419200000 | 2840.82 | 
| 866505600000 | 2819.7 | 
| 866592000000 | 2827.84 | 
| 866678400000 | 2839.93 | 
| 866764800000 | 2859.25 | 
| 867024000000 | 2860.56 | 
| 867110400000 | 2866.03 | 
| 867196800000 | 2910.48 | 
| 867283200000 | 2924.93 | 
| 867369600000 | 2923.25 | 
| 867628800000 | 2884.67 | 
| 867715200000 | 2941.68 | 
| 867801600000 | 2950.55 | 
| 867888000000 | 2997.22 | 
| 867974400000 | 3018.28 | 
| 868233600000 | 3046.5 | 
| 868320000000 | 3032.8 | 
| 868406400000 | 3062.43 | 
| 868492800000 | 3025.16 | 
| 868579200000 | 3061.16 | 
| 868838400000 | 3075.47 | 
| 868924800000 | 3066.46 | 
| 869011200000 | 3128.62 | 
| 869097600000 | 3132.97 | 
| 869184000000 | 3080.9 | 
| 869443200000 | 3031.79 | 
| 869529600000 | 3106.46 | 
| 869616000000 | 3186.3 | 
| 869702400000 | 3155.12 | 
| 869788800000 | 3180.38 | 
| 870048000000 | 3204.46 | 
| 870134400000 | 3177.87 | 
| 870220800000 | 3221.85 | 
| 870307200000 | 3222.18 | 
| 870393600000 | 3199.88 | 
| 870652800000 | 3149.88 | 
| 870739200000 | 3154.08 | 
| 870825600000 | 3213.67 | 
| 870912000000 | 3252.23 | 
| 870998400000 | 3197.16 | 
| 871257600000 | 3163.19 | 
| 871344000000 | 3187.22 | 
| 871430400000 | 3105.66 | 
| 871516800000 | 3081.8 | 
| 871603200000 | 3015.74 | 
| 871862400000 | 3021.52 | 
| 871948800000 | 3071.75 | 
| 872035200000 | 3119.22 | 
| 872121600000 | 3110.53 | 
| 872208000000 | 3031.59 | 
| 872467200000 | 3029.08 | 
| 872553600000 | 2972.95 | 
| 872640000000 | 2973.55 | 
| 872726400000 | 2939.27 | 
| 872812800000 | 2901.87 | 
| 873072000000 | 2942.64 | 
| 873158400000 | 3032.62 | 
| 873244800000 | 3060.5 | 
| 873331200000 | 3040.83 | 
| 873417600000 | 3055.31 | 
| 873676800000 | 3049.18 | 
| 873763200000 | 3030.2 | 
| 873849600000 | 2989.61 | 
| 873936000000 | 2936.22 | 
| 874022400000 | 2905.99 | 
| 874281600000 | 2934.91 | 
| 874368000000 | 2987.47 | 
| 874454400000 | 3019.35 | 
| 874540800000 | 3027.36 | 
| 874627200000 | 3032.65 | 
| 874886400000 | 3089.32 | 
| 874972800000 | 3075.44 | 
| 875059200000 | 3093.07 | 
| 875145600000 | 3087.06 | 
| 875232000000 | 3085.83 | 
| 875491200000 | 3081.8 | 
| 875577600000 | 3117.41 | 
| 875664000000 | 3149.59 | 
| 875750400000 | 3151.57 | 
| 875836800000 | 3190.26 | 
| 876096000000 | 3183 | 
| 876182400000 | 3174.25 | 
| 876268800000 | 3170.65 | 
| 876355200000 | 3079.8 | 
| 876441600000 | 3061.03 | 
| 876700800000 | 3118.45 | 
| 876787200000 | 3120.85 | 
| 876873600000 | 3100.94 | 
| 876960000000 | 3073.24 | 
| 877046400000 | 3029.22 | 
| 877305600000 | 3022.31 | 
| 877392000000 | 3075.63 | 
| 877478400000 | 3064.74 | 
| 877564800000 | 2951.82 | 
| 877651200000 | 2959.35 | 
| 877910400000 | 2864.05 | 
| 877996800000 | 2706.83 | 
| 878083200000 | 2863.51 | 
| 878169600000 | 2814.6 | 
| 878256000000 | 2815.81 | 
| 878515200000 | 2889.39 | 
| 878601600000 | 2860.48 | 
| 878688000000 | 2882.88 | 
| 878774400000 | 2853.15 | 
| 878860800000 | 2778.37 | 
| 879120000000 | 2801.65 | 
| 879206400000 | 2789.84 | 
| 879292800000 | 2755.13 | 
| 879379200000 | 2782.04 | 
| 879465600000 | 2794.7 | 
| 879724800000 | 2863.06 | 
| 879811200000 | 2878.32 | 
| 879897600000 | 2863.1 | 
| 879984000000 | 2922.06 | 
| 880070400000 | 2958.26 | 
| 880329600000 | 2882.31 | 
| 880416000000 | 2882.93 | 
| 880502400000 | 2914.81 | 
| 880588800000 | 2928.49 | 
| 880675200000 | 2928.18 | 
| 880934400000 | 2999.47 | 
| 881020800000 | 3008.08 | 
| 881107200000 | 2991.45 | 
| 881193600000 | 3018.94 | 
| 881280000000 | 3025.44 | 
| 881539200000 | 3051.95 | 
| 881625600000 | 3047.23 | 
| 881712000000 | 2998.22 | 
| 881798400000 | 2924.94 | 
| 881884800000 | 2939.75 | 
| 882144000000 | 2948.31 | 
| 882230400000 | 3008.44 | 
| 882316800000 | 3025.44 | 
| 882403200000 | 3003.81 | 
| 882489600000 | 2926.17 | 
| 882748800000 | 2936.55 | 
| 882835200000 | 2944.31 | 
| 882921600000 | 2950.47 | 
| 883008000000 | 2947.07 | 
| 883094400000 | 2948.31 | 
| 883353600000 | 3020.57 | 
| 883440000000 | 3056.64 | 
| 883526400000 | 3060.54 | 
| 883699200000 | 3113.02 | 
| 883958400000 | 3163.56 | 
| 884044800000 | 3132.43 | 
| 884131200000 | 3129.42 | 
| 884217600000 | 3097.82 | 
| 884304000000 | 3056.16 | 
| 884563200000 | 2982.88 | 
| 884649600000 | 3033.12 | 
| 884736000000 | 3052.6 | 
| 884822400000 | 3052.75 | 
| 884908800000 | 3087.51 | 
| 885168000000 | 3116.21 | 
| 885254400000 | 3137.27 | 
| 885340800000 | 3126.63 | 
| 885427200000 | 3103.32 | 
| 885513600000 | 3078.18 | 
| 885772800000 | 3109.34 | 
| 885859200000 | 3148.41 | 
| 885945600000 | 3196.84 | 
| 886032000000 | 3222.79 | 
| 886118400000 | 3236.54 | 
| 886377600000 | 3258.63 | 
| 886464000000 | 3263.2 | 
| 886550400000 | 3244.49 | 
| 886636800000 | 3275.61 | 
| 886723200000 | 3288.75 | 
| 886982400000 | 3294.64 | 
| 887068800000 | 3291.99 | 
| 887155200000 | 3321.6 | 
| 887241600000 | 3281.54 | 
| 887328000000 | 3286.52 | 
| 887587200000 | 3319.16 | 
| 887673600000 | 3381.49 | 
| 887760000000 | 3382.27 | 
| 887846400000 | 3361.91 | 
| 887932800000 | 3370.33 | 
| 888192000000 | 3386.59 | 
| 888278400000 | 3390.05 | 
| 888364800000 | 3462.82 | 
| 888451200000 | 3479.71 | 
| 888537600000 | 3482.65 | 
| 888796800000 | 3544.79 | 
| 888883200000 | 3520.07 | 
| 888969600000 | 3481.51 | 
| 889056000000 | 3465.1 | 
| 889142400000 | 3547.01 | 
| 889401600000 | 3585.33 | 
| 889488000000 | 3581.18 | 
| 889574400000 | 3599.77 | 
| 889660800000 | 3591.91 | 
| 889747200000 | 3630.66 | 
| 890006400000 | 3666.38 | 
| 890092800000 | 3695.99 | 
| 890179200000 | 3674.5 | 
| 890265600000 | 3690.43 | 
| 890352000000 | 3735.76 | 
| 890611200000 | 3756.72 | 
| 890697600000 | 3805.69 | 
| 890784000000 | 3850.47 | 
| 890870400000 | 3796.65 | 
| 890956800000 | 3815.58 | 
| 891216000000 | 3800.98 | 
| 891302400000 | 3818.5 | 
| 891388800000 | 3870.24 | 
| 891475200000 | 3912.01 | 
| 891561600000 | 3958.22 | 
| 891820800000 | 4051.66 | 
| 891907200000 | 3980 | 
| 891993600000 | 3939.91 | 
| 892080000000 | 3952.71 | 
| 892512000000 | 3976.03 | 
| 892598400000 | 3984.08 | 
| 892684800000 | 3938.27 | 
| 892771200000 | 3957.89 | 
| 893030400000 | 3995.31 | 
| 893116800000 | 3990.41 | 
| 893203200000 | 3962.88 | 
| 893289600000 | 3917.67 | 
| 893376000000 | 3854.58 | 
| 893635200000 | 3707.86 | 
| 893721600000 | 3820.48 | 
| 893808000000 | 3779.06 | 
| 893894400000 | 3872.45 | 
| 894240000000 | 4013.27 | 
| 894326400000 | 3954.38 | 
| 894412800000 | 3955.79 | 
| 894499200000 | 3901.78 | 
| 894585600000 | 3950.01 | 
| 894844800000 | 4045.97 | 
| 894931200000 | 4000.91 | 
| 895017600000 | 4019.04 | 
| 895104000000 | 4020.25 | 
| 895190400000 | 4022.39 | 
| 895449600000 | 3961.74 | 
| 895536000000 | 4036.81 | 
| 895622400000 | 4083.75 | 
| 895795200000 | 4109.06 | 
| 896054400000 | 4171.25 | 
| 896140800000 | 4173.85 | 
| 896227200000 | 4073.97 | 
| 896313600000 | 4074.35 | 
| 896400000000 | 4097.49 | 
| 896745600000 | 4116.86 | 
| 896832000000 | 4156.33 | 
| 896918400000 | 4126.75 | 
| 897004800000 | 4190.41 | 
| 897264000000 | 4218.93 | 
| 897350400000 | 4184.64 | 
| 897436800000 | 4195.51 | 
| 897523200000 | 4158.12 | 
| 897609600000 | 4047.61 | 
| 897868800000 | 3988.34 | 
| 897955200000 | 4006.9 | 
| 898041600000 | 4086.56 | 
| 898128000000 | 4042.21 | 
| 898214400000 | 4001.69 | 
| 898473600000 | 3998.98 | 
| 898560000000 | 4069.51 | 
| 898646400000 | 4095.11 | 
| 898732800000 | 4170.84 | 
| 898819200000 | 4175.18 | 
| 899078400000 | 4220.1 | 
| 899164800000 | 4191.49 | 
| 899251200000 | 4263.01 | 
| 899337600000 | 4271.89 | 
| 899424000000 | 4314.71 | 
| 899683200000 | 4329.89 | 
| 899769600000 | 4344.83 | 
| 899856000000 | 4372.7299 | 
| 899942400000 | 4360.3 | 
| 900028800000 | 4348.56 | 
| 900288000000 | 4372.33 | 
| 900374400000 | 4403.6 | 
| 900460800000 | 4435.8 | 
| 900547200000 | 4448.81 | 
| 900633600000 | 4504.32 | 
| 900892800000 | 4520.74 | 
| 900979200000 | 4495.04 | 
| 901065600000 | 4411.5 | 
| 901152000000 | 4411.55 | 
| 901238400000 | 4397.4 | 
| 901497600000 | 4325.91 | 
| 901584000000 | 4310.21 | 
| 901670400000 | 4303.63 | 
| 901756800000 | 4346.6899 | 
| 901843200000 | 4286.51 | 
| 902102400000 | 4215.2299 | 
| 902188800000 | 4202.8 | 
| 902275200000 | 4118.4399 | 
| 902361600000 | 4052.35 | 
| 902448000000 | 4123.93 | 
| 902707200000 | 4042.76 | 
| 902793600000 | 3925.43 | 
| 902880000000 | 4000.2 | 
| 902966400000 | 3991.19 | 
| 903052800000 | 4044.93 | 
| 903312000000 | 4036.24 | 
| 903398400000 | 4175.01 | 
| 903484800000 | 4187.55 | 
| 903571200000 | 4125.63 | 
| 903657600000 | 3953.99 | 
| 903916800000 | 3946.48 | 
| 904003200000 | 4045 | 
| 904089600000 | 3926.54 | 
| 904176000000 | 3775.06 | 
| 904262400000 | 3708.41 | 
| 904521600000 | 3670.97 | 
| 904608000000 | 3636.31 | 
| 904694400000 | 3741.98 | 
| 904780800000 | 3662.67 | 
| 904867200000 | 3702.94 | 
| 905126400000 | 3745.39 | 
| 905212800000 | 3828.44 | 
| 905299200000 | 3762.1 | 
| 905385600000 | 3579.89 | 
| 905472000000 | 3564.2 | 
| 905731200000 | 3663.69 | 
| 905817600000 | 3637.11 | 
| 905904000000 | 3667.74 | 
| 905990400000 | 3488.04 | 
| 906076800000 | 3433.08 | 
| 906336000000 | 3280.75 | 
| 906422400000 | 3364.74 | 
| 906508800000 | 3480.71 | 
| 906595200000 | 3442.19 | 
| 906681600000 | 3385.37 | 
| 906940800000 | 3437.94 | 
| 907027200000 | 3406.63 | 
| 907113600000 | 3296.43 | 
| 907200000000 | 3126.23 | 
| 907286400000 | 3071.34 | 
| 907545600000 | 3018.64 | 
| 907632000000 | 3192.41 | 
| 907718400000 | 3136.12 | 
| 907804800000 | 2985.7399 | 
| 907891200000 | 3048.2399 | 
| 908150400000 | 3243.94 | 
| 908236800000 | 3300.6 | 
| 908323200000 | 3385.54 | 
| 908409600000 | 3383.56 | 
| 908496000000 | 3432.37 | 
| 908755200000 | 3431.01 | 
| 908841600000 | 3534.81 | 
| 908928000000 | 3478.39 | 
| 909014400000 | 3452.67 | 
| 909100800000 | 3463.63 | 
| 909360000000 | 3492.42 | 
| 909446400000 | 3591.85 | 
| 909532800000 | 3511.87 | 
| 909619200000 | 3496.69 | 
| 909705600000 | 3563.71 | 
| 909964800000 | 3643.86 | 
| 910051200000 | 3644.09 | 
| 910137600000 | 3740.51 | 
| 910224000000 | 3673.06 | 
| 910310400000 | 3668.8 | 
| 910569600000 | 3650.95 | 
| 910656000000 | 3602.99 | 
| 910742400000 | 3623 | 
| 910828800000 | 3615.65 | 
| 910915200000 | 3610.44 | 
| 911174400000 | 3704.92 | 
| 911260800000 | 3681.59 | 
| 911347200000 | 3672.84 | 
| 911433600000 | 3765.06 | 
| 911520000000 | 3870.26 | 
| 911779200000 | 3945.2 | 
| 911865600000 | 3907.8 | 
| 911952000000 | 3911.94 | 
| 912038400000 | 3989.88 | 
| 912124800000 | 4027.98 | 
| 912384000000 | 3926.58 | 
| 912470400000 | 3775.02 | 
| 912556800000 | 3727.81 | 
| 912643200000 | 3785.45 | 
| 912729600000 | 3804.08 | 
| 912988800000 | 3823.74 | 
| 913075200000 | 3832.93 | 
| 913161600000 | 3844.01 | 
| 913248000000 | 3837.38 | 
| 913334400000 | 3766.14 | 
| 913593600000 | 3761.46 | 
| 913680000000 | 3791.83 | 
| 913766400000 | 3847.18 | 
| 913852800000 | 3889.72 | 
| 913939200000 | 3858.11 | 
| 914198400000 | 3984.38 | 
| 914284800000 | 4012.13 | 
| 914371200000 | 4077.91 | 
| 914457600000 | 4087.06 | 
| 914803200000 | 4115.2 | 
| 914889600000 | 4143.86 | 
| 914976000000 | 4128.56 | 
| 915408000000 | 4376.96 | 
| 915494400000 | 4453.01 | 
| 915580800000 | 4552.7 | 
| 915667200000 | 4481.68 | 
| 915753600000 | 4467.72 | 
| 916012800000 | 4381.2299 | 
| 916099200000 | 4326.84 | 
| 916185600000 | 4121.86 | 
| 916272000000 | 4158.56 | 
| 916358400000 | 4233.47 | 
| 916617600000 | 4343.9 | 
| 916704000000 | 4344.22 | 
| 916790400000 | 4450.09 | 
| 916876800000 | 4400.91 | 
| 916963200000 | 4233.53 | 
| 917222400000 | 4236.86 | 
| 917308800000 | 4243.12 | 
| 917395200000 | 4267.63 | 
| 917481600000 | 4338.82 | 
| 917568000000 | 4383.1 | 
| 917827200000 | 4444.75 | 
| 917913600000 | 4376.03 | 
| 918000000000 | 4310.17 | 
| 918086400000 | 4308.87 | 
| 918172800000 | 4312.45 | 
| 918432000000 | 4278.24 | 
| 918518400000 | 4130.32 | 
| 918604800000 | 4109.29 | 
| 918691200000 | 4170.9 | 
| 918777600000 | 4208.29 | 
| 919036800000 | 4219.76 | 
| 919123200000 | 4204 | 
| 919209600000 | 4130.88 | 
| 919296000000 | 4177.27 | 
| 919382400000 | 4221.68 | 
| 919641600000 | 4290.54 | 
| 919728000000 | 4373.26 | 
| 919814400000 | 4396.6 | 
| 919900800000 | 4321.91 | 
| 919987200000 | 4307.04 | 
| 920246400000 | 4254.5 | 
| 920332800000 | 4266.17 | 
| 920419200000 | 4195.42 | 
| 920505600000 | 4245.54 | 
| 920592000000 | 4371.81 | 
| 920851200000 | 4320.87 | 
| 920937600000 | 4318.54 | 
| 921024000000 | 4308.04 | 
| 921110400000 | 4353.26 | 
| 921196800000 | 4418.89 | 
| 921456000000 | 4428.84 | 
| 921542400000 | 4458.38 | 
| 921628800000 | 4436.7299 | 
| 921715200000 | 4425.65 | 
| 921801600000 | 4492.22 | 
| 922060800000 | 4461.03 | 
| 922147200000 | 4353.2299 | 
| 922233600000 | 4293.63 | 
| 922320000000 | 4362.86 | 
| 922406400000 | 4313.9799 | 
| 922665600000 | 4373.93 | 
| 922752000000 | 4357.38 | 
| 922838400000 | 4402.68 | 
| 922924800000 | 4419.66 | 
| 923356800000 | 4507.67 | 
| 923443200000 | 4525.79 | 
| 923529600000 | 4537.92 | 
| 923616000000 | 4563.15 | 
| 923875200000 | 4564.1899 | 
| 923961600000 | 4607.77 | 
| 924048000000 | 4575.53 | 
| 924134400000 | 4517.06 | 
| 924220800000 | 4520.89 | 
| 924480000000 | 4584.25 | 
| 924566400000 | 4470.84 | 
| 924652800000 | 4507.09 | 
| 924739200000 | 4548.35 | 
| 924825600000 | 4530.66 | 
| 925084800000 | 4550.97 | 
| 925171200000 | 4647.26 | 
| 925257600000 | 4631.53 | 
| 925344000000 | 4622.15 | 
| 925430400000 | 4649.33 | 
| 925689600000 | 4675.01 | 
| 925776000000 | 4674.4799 | 
| 925862400000 | 4601.18 | 
| 925948800000 | 4582.66 | 
| 926035200000 | 4561.57 | 
| 926294400000 | 4579.75 | 
| 926380800000 | 4592.14 | 
| 926467200000 | 4564.59 | 
| 926553600000 | 4582.16 | 
| 926640000000 | 4521.1 | 
| 926899200000 | 4434.63 | 
| 926985600000 | 4478.95 | 
| 927072000000 | 4539.05 | 
| 927158400000 | 4577.83 | 
| 927244800000 | 4586.65 | 
| 927504000000 | 4570.4399 | 
| 927590400000 | 4516.93 | 
| 927676800000 | 4528.7299 | 
| 927763200000 | 4459.89 | 
| 927849600000 | 4484.9399 | 
| 928108800000 | 4519.04 | 
| 928195200000 | 4495.9799 | 
| 928281600000 | 4502.15 | 
| 928368000000 | 4546.75 | 
| 928454400000 | 4572.2 | 
| 928713600000 | 4630.13 | 
| 928800000000 | 4634.77 | 
| 928886400000 | 4656.45 | 
| 928972800000 | 4616.21 | 
| 929059200000 | 4670.01 | 
| 929318400000 | 4652.6899 | 
| 929404800000 | 4661.9399 | 
| 929491200000 | 4708.92 | 
| 929577600000 | 4743.7 | 
| 929664000000 | 4765.31 | 
| 929923200000 | 4823.83 | 
| 930009600000 | 4810.32 | 
| 930096000000 | 4775.06 | 
| 930182400000 | 4713.45 | 
| 930268800000 | 4664.09 | 
| 930528000000 | 4697.9399 | 
| 930614400000 | 4724.14 | 
| 930700800000 | 4726.38 | 
| 930787200000 | 4823.39 | 
| 930873600000 | 4851.55 | 
| 931132800000 | 4956.04 | 
| 931219200000 | 4952.4799 | 
| 931305600000 | 4930.03 | 
| 931392000000 | 4931.2 | 
| 931478400000 | 4945.45 | 
| 931737600000 | 4945.59 | 
| 931824000000 | 4874.65 | 
| 931910400000 | 4895.84 | 
| 931996800000 | 4943.49 | 
| 932083200000 | 4932.92 | 
| 932342400000 | 4928.9399 | 
| 932428800000 | 4816.84 | 
| 932515200000 | 4744.46 | 
| 932601600000 | 4699.05 | 
| 932688000000 | 4650.6 | 
| 932947200000 | 4592.35 | 
| 933033600000 | 4605.68 | 
| 933120000000 | 4602 | 
| 933206400000 | 4471.54 | 
| 933292800000 | 4544.52 | 
| 933552000000 | 4538.06 | 
| 933638400000 | 4513.84 | 
| 933724800000 | 4484.67 | 
| 933811200000 | 4387.27 | 
| 933897600000 | 4405.96 | 
| 934156800000 | 4481.08 | 
| 934243200000 | 4417.99 | 
| 934329600000 | 4438.35 | 
| 934416000000 | 4549.65 | 
| 934502400000 | 4637.29 | 
| 934761600000 | 4655.35 | 
| 934848000000 | 4684.36 | 
| 934934400000 | 4673.03 | 
| 935020800000 | 4598.85 | 
| 935107200000 | 4643.74 | 
| 935366400000 | 4691.76 | 
| 935452800000 | 4727.66 | 
| 935539200000 | 4821.95 | 
| 935625600000 | 4816.72 | 
| 935712000000 | 4817.9 | 
| 935971200000 | 4799.34 | 
| 936057600000 | 4713.93 | 
| 936144000000 | 4747.05 | 
| 936230400000 | 4650.4399 | 
| 936316800000 | 4763.93 | 
| 936576000000 | 4806.02 | 
| 936662400000 | 4795.65 | 
| 936748800000 | 4786.56 | 
| 936835200000 | 4825.43 | 
| 936921600000 | 4861.63 | 
| 937180800000 | 4825.25 | 
| 937267200000 | 4785.05 | 
| 937353600000 | 4773.38 | 
| 937440000000 | 4721.7299 | 
| 937526400000 | 4688.6 | 
| 937785600000 | 4730.21 | 
| 937872000000 | 4667.6 | 
| 937958400000 | 4644.4 | 
| 938044800000 | 4690.77 | 
| 938131200000 | 4613.61 | 
| 938390400000 | 4662.56 | 
| 938476800000 | 4594.37 | 
| 938563200000 | 4586.34 | 
| 938649600000 | 4589.75 | 
| 938736000000 | 4555.52 | 
| 938995200000 | 4621.49 | 
| 939081600000 | 4666.7 | 
| 939168000000 | 4693.66 | 
| 939254400000 | 4734.25 | 
| 939340800000 | 4733.09 | 
| 939600000000 | 4740.27 | 
| 939686400000 | 4698.43 | 
| 939772800000 | 4658.36 | 
| 939859200000 | 4622.55 | 
| 939945600000 | 4551.32 | 
| 940204800000 | 4512.42 | 
| 940291200000 | 4617.01 | 
| 940377600000 | 4626.78 | 
| 940464000000 | 4617.41 | 
| 940550400000 | 4726.17 | 
| 940809600000 | 4700 | 
| 940896000000 | 4748.81 | 
| 940982400000 | 4735.5 | 
| 941068800000 | 4836.41 | 
| 941155200000 | 4906.65 | 
| 941414400000 | 4895.37 | 
| 941500800000 | 4907.29 | 
| 941587200000 | 4948.34 | 
| 941673600000 | 4996.61 | 
| 941760000000 | 5021.05 | 
| 942019200000 | 5034.54 | 
| 942105600000 | 5053.2 | 
| 942192000000 | 5100.11 | 
| 942278400000 | 5179.6899 | 
| 942364800000 | 5171.37 | 
| 942624000000 | 5253.85 | 
| 942710400000 | 5280.1 | 
| 942796800000 | 5280.74 | 
| 942883200000 | 5364.28 | 
| 942969600000 | 5370.43 | 
| 943228800000 | 5270.83 | 
| 943315200000 | 5287.2299 | 
| 943401600000 | 5302.8 | 
| 943488000000 | 5434.01 | 
| 943574400000 | 5481 | 
| 943833600000 | 5460.41 | 
| 943920000000 | 5397.92 | 
| 944006400000 | 5431.04 | 
| 944092800000 | 5425.67 | 
| 944179200000 | 5567.12 | 
| 944438400000 | 5578.74 | 
| 944524800000 | 5642.07 | 
| 944611200000 | 5619.52 | 
| 944697600000 | 5628.78 | 
| 944784000000 | 5578.04 | 
| 945043200000 | 5598.27 | 
| 945129600000 | 5644.3 | 
| 945216000000 | 5608.27 | 
| 945302400000 | 5652.67 | 
| 945388800000 | 5678.39 | 
| 945648000000 | 5734.43 | 
| 945734400000 | 5714.21 | 
| 945820800000 | 5796.42 | 
| 945907200000 | 5947.06 | 
| 945993600000 | 5982.34 | 
| 946252800000 | 5987.36 | 
| 946339200000 | 5991.78 | 
| 946425600000 | 6014.6899 | 
| 946512000000 | 6136.63 | 
| 946857600000 | 6067.89 | 
| 946944000000 | 5828.4 | 
| 947030400000 | 5683.15 | 
| 947116800000 | 5631.77 | 
| 947203200000 | 5816.4399 | 
| 947462400000 | 5899.13 | 
| 947548800000 | 5845.9 | 
| 947635200000 | 5818.12 | 
| 947721600000 | 5867.31 | 
| 947808000000 | 6043.79 | 
| 948067200000 | 6112.79 | 
| 948153600000 | 5958.2299 | 
| 948240000000 | 5967.46 | 
| 948326400000 | 5980.4 | 
| 948412800000 | 5906.04 | 
| 948672000000 | 5905.37 | 
| 948758400000 | 5823.84 | 
| 948844800000 | 5908.21 | 
| 948931200000 | 5990.55 | 
| 949017600000 | 5984.4399 | 
| 949276800000 | 5862.81 | 
| 949363200000 | 5997.43 | 
| 949449600000 | 6135.1899 | 
| 949536000000 | 6315.41 | 
| 949622400000 | 6407.61 | 
| 949881600000 | 6309.1 | 
| 949968000000 | 6478.17 | 
| 950054400000 | 6497.7299 | 
| 950140800000 | 6475.89 | 
| 950227200000 | 6502.59 | 
| 950486400000 | 6465.54 | 
| 950572800000 | 6311.92 | 
| 950659200000 | 6337.46 | 
| 950745600000 | 6400.96 | 
| 950832000000 | 6357.3 | 
| 951091200000 | 6299.4 | 
| 951177600000 | 6287.79 | 
| 951264000000 | 6365.32 | 
| 951350400000 | 6404.64 | 
| 951436800000 | 6520.16 | 
| 951696000000 | 6416.84 | 
| 951782400000 | 6487.3 | 
| 951868800000 | 6553.04 | 
| 951955200000 | 6767.37 | 
| 952041600000 | 6822.26 | 
| 952300800000 | 6840.05 | 
| 952387200000 | 6792.39 | 
| 952473600000 | 6714.99 | 
| 952560000000 | 6700.41 | 
| 952646400000 | 6780.44 | 
| 952905600000 | 6577.16 | 
| 952992000000 | 6582.06 | 
| 953078400000 | 6362.78 | 
| 953164800000 | 6478.05 | 
| 953251200000 | 6548.29 | 
| 953510400000 | 6617.59 | 
| 953596800000 | 6591.95 | 
| 953683200000 | 6594.61 | 
| 953769600000 | 6584.65 | 
| 953856000000 | 6735.65 | 
| 954115200000 | 6722.33 | 
| 954201600000 | 6794.27 | 
| 954288000000 | 6781.43 | 
| 954374400000 | 6575.66 | 
| 954460800000 | 6573.34 | 
| 954720000000 | 6409.08 | 
| 954806400000 | 6482.13 | 
| 954892800000 | 6316.18 | 
| 954979200000 | 6486.21 | 
| 955065600000 | 6585.83 | 
| 955324800000 | 6614.84 | 
| 955411200000 | 6479.75 | 
| 955497600000 | 6485.88 | 
| 955584000000 | 6488.45 | 
| 955670400000 | 6304.27 | 
| 955929600000 | 6235.9 | 
| 956016000000 | 6338.89 | 
| 956102400000 | 6359.92 | 
| 956188800000 | 6413 | 
| 956620800000 | 6465 | 
| 956707200000 | 6574.02 | 
| 956793600000 | 6482.33 | 
| 956880000000 | 6649.03 | 
| 957139200000 | 6655.72 | 
| 957225600000 | 6815.75 | 
| 957312000000 | 6667.93 | 
| 957398400000 | 6655.18 | 
| 957484800000 | 6712.99 | 
| 957744000000 | 6631.9399 | 
| 957830400000 | 6505.74 | 
| 957916800000 | 6362.1899 | 
| 958003200000 | 6496.66 | 
| 958089600000 | 6581.6899 | 
| 958348800000 | 6511.65 | 
| 958435200000 | 6703.05 | 
| 958521600000 | 6572.04 | 
| 958608000000 | 6593.83 | 
| 958694400000 | 6363.02 | 
| 958953600000 | 6216.76 | 
| 959040000000 | 6266.46 | 
| 959126400000 | 6164.9 | 
| 959212800000 | 6309.31 | 
| 959299200000 | 6303.04 | 
| 959558400000 | 6399.61 | 
| 959644800000 | 6489.4399 | 
| 959731200000 | 6545.85 | 
| 959817600000 | 6639.38 | 
| 959904000000 | 6832.03 | 
| 960163200000 | 6772.2 | 
| 960249600000 | 6704.57 | 
| 960336000000 | 6637.22 | 
| 960422400000 | 6655.31 | 
| 960508800000 | 6663.15 | 
| 960768000000 | 6665.26 | 
| 960854400000 | 6679.9399 | 
| 960940800000 | 6776.43 | 
| 961027200000 | 6725.08 | 
| 961113600000 | 6653.38 | 
| 961372800000 | 6645.99 | 
| 961459200000 | 6696.8 | 
| 961545600000 | 6622.64 | 
| 961632000000 | 6597.47 | 
| 961718400000 | 6608.38 | 
| 961977600000 | 6601.84 | 
| 962064000000 | 6569.2299 | 
| 962150400000 | 6593.99 | 
| 962236800000 | 6382.72 | 
| 962323200000 | 6488.3 | 
| 962582400000 | 6542.06 | 
| 962668800000 | 6540.63 | 
| 962755200000 | 6516.4 | 
| 962841600000 | 6498.91 | 
| 962928000000 | 6624.13 | 
| 963187200000 | 6640.02 | 
| 963273600000 | 6598.85 | 
| 963360000000 | 6621.32 | 
| 963446400000 | 6685.96 | 
| 963532800000 | 6711.84 | 
| 963792000000 | 6758.69 | 
| 963878400000 | 6705.39 | 
| 963964800000 | 6679.92 | 
| 964051200000 | 6707.66 | 
| 964137600000 | 6608.63 | 
| 964396800000 | 6611.29 | 
| 964483200000 | 6579.59 | 
| 964569600000 | 6592.21 | 
| 964656000000 | 6433.9 | 
| 964742400000 | 6388.99 | 
| 965001600000 | 6466.42 | 
| 965088000000 | 6442.9799 | 
| 965174400000 | 6427.37 | 
| 965260800000 | 6306.14 | 
| 965347200000 | 6376.35 | 
| 965606400000 | 6425.54 | 
| 965692800000 | 6447.15 | 
| 965779200000 | 6513.58 | 
| 965865600000 | 6543.8 | 
| 965952000000 | 6540.81 | 
| 966211200000 | 6590.63 | 
| 966297600000 | 6571.12 | 
| 966384000000 | 6597.1 | 
| 966470400000 | 6557.13 | 
| 966556800000 | 6543.8 | 
| 966816000000 | 6524.52 | 
| 966902400000 | 6519.4399 | 
| 966988800000 | 6517.83 | 
| 967075200000 | 6472.16 | 
| 967161600000 | 6537.42 | 
| 967420800000 | 6574.87 | 
| 967507200000 | 6555.61 | 
| 967593600000 | 6527.78 | 
| 967680000000 | 6538.16 | 
| 967766400000 | 6694.21 | 
| 968025600000 | 6812.96 | 
| 968112000000 | 6729.65 | 
| 968198400000 | 6694.97 | 
| 968284800000 | 6732.64 | 
| 968371200000 | 6606.28 | 
| 968630400000 | 6612.61 | 
| 968716800000 | 6598.09 | 
| 968803200000 | 6510.6899 | 
| 968889600000 | 6575.65 | 
| 968976000000 | 6568.7299 | 
| 969235200000 | 6480.66 | 
| 969321600000 | 6465.14 | 
| 969408000000 | 6382.07 | 
| 969494400000 | 6242.66 | 
| 969580800000 | 6248.12 | 
| 969840000000 | 6297.28 | 
| 969926400000 | 6234.86 | 
| 970012800000 | 6253.79 | 
| 970099200000 | 6233.85 | 
| 970185600000 | 6209.96 | 
| 970444800000 | 6268.97 | 
| 970531200000 | 6321.5 | 
| 970617600000 | 6265.85 | 
| 970704000000 | 6313.65 | 
| 970790400000 | 6264.53 | 
| 971049600000 | 6120.59 | 
| 971136000000 | 6149.96 | 
| 971222400000 | 5993.46 | 
| 971308800000 | 5999.01 | 
| 971395200000 | 6043.07 | 
| 971654400000 | 6056.21 | 
| 971740800000 | 6015.5 | 
| 971827200000 | 5886.54 | 
| 971913600000 | 6111.45 | 
| 972000000000 | 6177.97 | 
| 972259200000 | 6199.67 | 
| 972345600000 | 6356.79 | 
| 972432000000 | 6288.62 | 
| 972518400000 | 6224.54 | 
| 972604800000 | 6274.53 | 
| 972864000000 | 6294.05 | 
| 972950400000 | 6390.85 | 
| 973036800000 | 6426.25 | 
| 973123200000 | 6435.29 | 
| 973209600000 | 6446.37 | 
| 973468800000 | 6434.14 | 
| 973555200000 | 6415.88 | 
| 973641600000 | 6388.39 | 
| 973728000000 | 6341.18 | 
| 973814400000 | 6236.01 | 
| 974073600000 | 6126.05 | 
| 974160000000 | 6332.87 | 
| 974246400000 | 6386.4 | 
| 974332800000 | 6332.28 | 
| 974419200000 | 6270.22 | 
| 974678400000 | 6128.41 | 
| 974764800000 | 6184.8 | 
| 974851200000 | 6045.03 | 
| 974937600000 | 6113.4399 | 
| 975024000000 | 6244.09 | 
| 975283200000 | 6250.56 | 
| 975369600000 | 6184.99 | 
| 975456000000 | 6202.87 | 
| 975542400000 | 6054.33 | 
| 975628800000 | 6116.64 | 
| 975888000000 | 5984.49 | 
| 975974400000 | 6208.47 | 
| 976060800000 | 6154.83 | 
| 976147200000 | 6194.15 | 
| 976233600000 | 6180.41 | 
| 976492800000 | 6282.71 | 
| 976579200000 | 6253.71 | 
| 976665600000 | 6180.97 | 
| 976752000000 | 6080.83 | 
| 976838400000 | 5963.36 | 
| 977097600000 | 5996.55 | 
| 977184000000 | 6085.51 | 
| 977270400000 | 5866.22 | 
| 977356800000 | 5832.21 | 
| 977443200000 | 5884.83 | 
| 977875200000 | 5967.76 | 
| 977961600000 | 6030.22 | 
| 978048000000 | 6032.1 | 
| 978393600000 | 5943.2299 | 
| 978480000000 | 5891.16 | 
| 978566400000 | 6007.74 | 
| 978652800000 | 5984.6899 | 
| 978912000000 | 5955.41 | 
| 978998400000 | 5867.53 | 
| 979084800000 | 5813.64 | 
| 979171200000 | 5925.38 | 
| 979257600000 | 5989.95 | 
| 979516800000 | 6022.29 | 
| 979603200000 | 5934.16 | 
| 979689600000 | 6052.53 | 
| 979776000000 | 6011.47 | 
| 979862400000 | 5967.3 | 
| 980121600000 | 5996.82 | 
| 980208000000 | 5997.5 | 
| 980294400000 | 6034.59 | 
| 980380800000 | 6042.28 | 
| 980467200000 | 6018.07 | 
| 980726400000 | 6014.15 | 
| 980812800000 | 5975.66 | 
| 980899200000 | 6043.62 | 
| 980985600000 | 5954.22 | 
| 981072000000 | 5898.59 | 
| 981331200000 | 5902.87 | 
| 981417600000 | 5951.24 | 
| 981504000000 | 5859.6899 | 
| 981590400000 | 5883.39 | 
| 981676800000 | 5795.63 | 
| 981936000000 | 5851.79 | 
| 982022400000 | 5853.68 | 
| 982108800000 | 5761.15 | 
| 982195200000 | 5825.82 | 
| 982281600000 | 5714.95 | 
| 982540800000 | 5710.35 | 
| 982627200000 | 5665.75 | 
| 982713600000 | 5579.42 | 
| 982800000000 | 5493.87 | 
| 982886400000 | 5358.55 | 
| 983145600000 | 5451.29 | 
| 983232000000 | 5480.61 | 
| 983318400000 | 5462.33 | 
| 983404800000 | 5416.84 | 
| 983491200000 | 5438.91 | 
| 983750400000 | 5498.41 | 
| 983836800000 | 5580.25 | 
| 983923200000 | 5582.17 | 
| 984009600000 | 5527.7 | 
| 984096000000 | 5481.76 | 
| 984355200000 | 5334.93 | 
| 984441600000 | 5291.9399 | 
| 984528000000 | 5215.83 | 
| 984614400000 | 5312.08 | 
| 984700800000 | 5194.1 | 
| 984960000000 | 5167.21 | 
| 985046400000 | 5259.4 | 
| 985132800000 | 5144.1 | 
| 985219200000 | 4924.32 | 
| 985305600000 | 5064.87 | 
| 985564800000 | 5243.67 | 
| 985651200000 | 5352.4399 | 
| 985737600000 | 5261.01 | 
| 985824000000 | 5271.38 | 
| 985910400000 | 5296.7299 | 
| 986169600000 | 5304.08 | 
| 986256000000 | 5112.15 | 
| 986342400000 | 5141.21 | 
| 986428800000 | 5262.81 | 
| 986515200000 | 5247.18 | 
| 986774400000 | 5320.9399 | 
| 986860800000 | 5450.59 | 
| 986947200000 | 5480.04 | 
| 987033600000 | 5495.35 | 
| 987465600000 | 5438.84 | 
| 987552000000 | 5626.41 | 
| 987638400000 | 5601.57 | 
| 987724800000 | 5554.74 | 
| 987984000000 | 5488.79 | 
| 988070400000 | 5540.58 | 
| 988156800000 | 5528.8 | 
| 988243200000 | 5582.37 | 
| 988329600000 | 5671.53 | 
| 988588800000 | 5739 | 
| 988675200000 | 5741.4799 | 
| 988761600000 | 5702.66 | 
| 988848000000 | 5585.08 | 
| 988934400000 | 5605.18 | 
| 989193600000 | 5636.6899 | 
| 989280000000 | 5638.2299 | 
| 989366400000 | 5606.67 | 
| 989452800000 | 5738.1 | 
| 989539200000 | 5691.18 | 
| 989798400000 | 5627.27 | 
| 989884800000 | 5661.8 | 
| 989971200000 | 5656.28 | 
| 990057600000 | 5726.54 | 
| 990144000000 | 5786 | 
| 990403200000 | 5806.22 | 
| 990489600000 | 5835.91 | 
| 990576000000 | 5777.81 | 
| 990662400000 | 5810.18 | 
| 990748800000 | 5730.29 | 
| 991008000000 | 5748.74 | 
| 991094400000 | 5709.72 | 
| 991180800000 | 5628.9799 | 
| 991267200000 | 5646.42 | 
| 991353600000 | 5632.32 | 
| 991612800000 | 5654.9 | 
| 991699200000 | 5733.41 | 
| 991785600000 | 5702.1 | 
| 991872000000 | 5678.4399 | 
| 991958400000 | 5681.08 | 
| 992217600000 | 5649.77 | 
| 992304000000 | 5476.31 | 
| 992390400000 | 5536.2299 | 
| 992476800000 | 5468.2299 | 
| 992563200000 | 5410.52 | 
| 992822400000 | 5328.42 | 
| 992908800000 | 5362.27 | 
| 992995200000 | 5337.28 | 
| 993081600000 | 5334.95 | 
| 993168000000 | 5361.67 | 
| 993427200000 | 5383.15 | 
| 993513600000 | 5296.21 | 
| 993600000000 | 5271.28 | 
| 993686400000 | 5329.11 | 
| 993772800000 | 5424.2299 | 
| 994032000000 | 5502.55 | 
| 994118400000 | 5425.04 | 
| 994204800000 | 5387.7299 | 
| 994291200000 | 5350.47 | 
| 994377600000 | 5211.13 | 
| 994636800000 | 5212.9 | 
| 994723200000 | 5156.14 | 
| 994809600000 | 5081.56 | 
| 994896000000 | 5128.97 | 
| 994982400000 | 5171.9 | 
| 995241600000 | 5129.91 | 
| 995328000000 | 5110.03 | 
| 995414400000 | 5001.66 | 
| 995500800000 | 5103.93 | 
| 995587200000 | 5048.18 | 
| 995846400000 | 5086.15 | 
| 995932800000 | 5025.96 | 
| 996019200000 | 4937.2 | 
| 996105600000 | 5007.42 | 
| 996192000000 | 5098.04 | 
| 996451200000 | 5176.29 | 
| 996537600000 | 5232.97 | 
| 996624000000 | 5234.05 | 
| 996710400000 | 5201.06 | 
| 996796800000 | 5151.02 | 
| 997056000000 | 5175.82 | 
| 997142400000 | 5173.81 | 
| 997228800000 | 5084.56 | 
| 997315200000 | 4972.04 | 
| 997401600000 | 4899.9 | 
| 997660800000 | 4959.41 | 
| 997747200000 | 5023.41 | 
| 997833600000 | 4985.14 | 
| 997920000000 | 4926.78 | 
| 998006400000 | 4813.46 | 
| 998265600000 | 4821.05 | 
| 998352000000 | 4852.71 | 
| 998438400000 | 4856.82 | 
| 998524800000 | 4886.83 | 
| 998611200000 | 4981.01 | 
| 998870400000 | 4984.6 | 
| 998956800000 | 4896.47 | 
| 999043200000 | 4908.35 | 
| 999129600000 | 4786.06 | 
| 999216000000 | 4794.84 | 
| 999475200000 | 4728.35 | 
| 999561600000 | 4786.05 | 
| 999648000000 | 4658.42 | 
| 999734400000 | 4547.1 | 
| 999820800000 | 4427.05 | 
| 1000080000000 | 4406.7299 | 
| 1000166400000 | 4124.46 | 
| 1000252800000 | 4176.5 | 
| 1000339200000 | 4218.66 | 
| 1000425600000 | 3959.17 | 
| 1000684800000 | 4104.86 | 
| 1000771200000 | 4085.62 | 
| 1000857600000 | 3977 | 
| 1000944000000 | 3801.29 | 
| 1001030400000 | 3685.68 | 
| 1001289600000 | 3929.51 | 
| 1001376000000 | 3964.98 | 
| 1001462400000 | 4041.73 | 
| 1001548800000 | 4096.9399 | 
| 1001635200000 | 4222.3 | 
| 1001894400000 | 4109.14 | 
| 1001980800000 | 4182.06 | 
| 1002067200000 | 4181.2299 | 
| 1002153600000 | 4347.85 | 
| 1002240000000 | 4288.08 | 
| 1002499200000 | 4294.99 | 
| 1002585600000 | 4299.7299 | 
| 1002672000000 | 4442.79 | 
| 1002758400000 | 4496.89 | 
| 1002844800000 | 4481.65 | 
| 1003104000000 | 4347.1 | 
| 1003190400000 | 4426.08 | 
| 1003276800000 | 4524.06 | 
| 1003363200000 | 4429.45 | 
| 1003449600000 | 4364.16 | 
| 1003708800000 | 4458.09 | 
| 1003795200000 | 4586.49 | 
| 1003881600000 | 4623.83 | 
| 1003968000000 | 4513.39 | 
| 1004054400000 | 4626.6899 | 
| 1004313600000 | 4518.66 | 
| 1004400000000 | 4374.13 | 
| 1004486400000 | 4456.79 | 
| 1004572800000 | 4495.64 | 
| 1004659200000 | 4488.33 | 
| 1004918400000 | 4621.21 | 
| 1005004800000 | 4599.67 | 
| 1005091200000 | 4655.2299 | 
| 1005177600000 | 4771.68 | 
| 1005264000000 | 4697.17 | 
| 1005523200000 | 4571.31 | 
| 1005609600000 | 4764.06 | 
| 1005696000000 | 4751.74 | 
| 1005782400000 | 4745.95 | 
| 1005868800000 | 4796.68 | 
| 1006128000000 | 4863.67 | 
| 1006214400000 | 4801.58 | 
| 1006300800000 | 4779.51 | 
| 1006387200000 | 4831.08 | 
| 1006473600000 | 4833.52 | 
| 1006732800000 | 4809.62 | 
| 1006819200000 | 4716.7299 | 
| 1006905600000 | 4653.58 | 
| 1006992000000 | 4650.51 | 
| 1007078400000 | 4687.54 | 
| 1007337600000 | 4671.31 | 
| 1007424000000 | 4728.62 | 
| 1007510400000 | 4897.1899 | 
| 1007596800000 | 4906.11 | 
| 1007683200000 | 4860.1 | 
| 1007942400000 | 4767 | 
| 1008028800000 | 4798.21 | 
| 1008115200000 | 4731.37 | 
| 1008201600000 | 4622.28 | 
| 1008288000000 | 4572.92 | 
| 1008547200000 | 4731.96 | 
| 1008633600000 | 4716.2 | 
| 1008720000000 | 4678.99 | 
| 1008806400000 | 4635.37 | 
| 1008892800000 | 4736.56 | 
| 1009152000000 | 4737.25 | 
| 1009411200000 | 4841.57 | 
| 1009497600000 | 4877.12 | 
| 1009929600000 | 4812.9 | 
| 1010016000000 | 4912.26 | 
| 1010102400000 | 4896.01 | 
| 1010361600000 | 4811.43 | 
| 1010448000000 | 4772.5 | 
| 1010534400000 | 4771.15 | 
| 1010620800000 | 4699.18 | 
| 1010707200000 | 4738.45 | 
| 1010966400000 | 4599.82 | 
| 1011052800000 | 4662.2299 | 
| 1011139200000 | 4584.56 | 
| 1011225600000 | 4677.91 | 
| 1011312000000 | 4666.55 | 
| 1011571200000 | 4618.72 | 
| 1011657600000 | 4634.93 | 
| 1011744000000 | 4678.77 | 
| 1011830400000 | 4757.42 | 
| 1011916800000 | 4746.08 | 
| 1012176000000 | 4795.51 | 
| 1012262400000 | 4724.74 | 
| 1012348800000 | 4655.6 | 
| 1012435200000 | 4707.08 | 
| 1012521600000 | 4723.01 | 
| 1012780800000 | 4641.63 | 
| 1012867200000 | 4534.5 | 
| 1012953600000 | 4469.96 | 
| 1013040000000 | 4514.27 | 
| 1013126400000 | 4498.28 | 
| 1013385600000 | 4560.65 | 
| 1013472000000 | 4544.21 | 
| 1013558400000 | 4580.4799 | 
| 1013644800000 | 4637.66 | 
| 1013731200000 | 4559.4399 | 
| 1013990400000 | 4536.84 | 
| 1014076800000 | 4423.28 | 
| 1014163200000 | 4402.9 | 
| 1014249600000 | 4463.81 | 
| 1014336000000 | 4399.17 | 
| 1014595200000 | 4480.14 | 
| 1014681600000 | 4514.1 | 
| 1014768000000 | 4605.71 | 
| 1014854400000 | 4648.6899 | 
| 1014940800000 | 4675.1 | 
| 1015200000000 | 4807.4799 | 
| 1015286400000 | 4786.35 | 
| 1015372800000 | 4807.63 | 
| 1015459200000 | 4830.9 | 
| 1015545600000 | 4860.49 | 
| 1015804800000 | 4831.01 | 
| 1015891200000 | 4775.93 | 
| 1015977600000 | 4748.92 | 
| 1016064000000 | 4759.89 | 
| 1016150400000 | 4816.71 | 
| 1016409600000 | 4846.17 | 
| 1016496000000 | 4868.67 | 
| 1016582400000 | 4805.83 | 
| 1016668800000 | 4774.3 | 
| 1016755200000 | 4804.58 | 
| 1017014400000 | 4762.7299 | 
| 1017100800000 | 4789.66 | 
| 1017187200000 | 4792.53 | 
| 1017273600000 | 4855.4799 | 
| 1017705600000 | 4804.97 | 
| 1017792000000 | 4810.72 | 
| 1017878400000 | 4737.13 | 
| 1017964800000 | 4719.96 | 
| 1018224000000 | 4626.28 | 
| 1018310400000 | 4649.7299 | 
| 1018396800000 | 4698.78 | 
| 1018483200000 | 4614.41 | 
| 1018569600000 | 4637.9799 | 
| 1018828800000 | 4687.35 | 
| 1018915200000 | 4806.32 | 
| 1019001600000 | 4811.83 | 
| 1019088000000 | 4758.11 | 
| 1019174400000 | 4765.09 | 
| 1019433600000 | 4711.79 | 
| 1019520000000 | 4702.17 | 
| 1019606400000 | 4660.88 | 
| 1019692800000 | 4596.67 | 
| 1019779200000 | 4579.56 | 
| 1020038400000 | 4552.81 | 
| 1020124800000 | 4599.14 | 
| 1020297600000 | 4561.9399 | 
| 1020384000000 | 4501.83 | 
| 1020643200000 | 4481 | 
| 1020729600000 | 4448.1 | 
| 1020816000000 | 4560.61 | 
| 1020902400000 | 4542.17 | 
| 1020988800000 | 4465.47 | 
| 1021248000000 | 4526.72 | 
| 1021334400000 | 4611.76 | 
| 1021420800000 | 4637.7 | 
| 1021507200000 | 4616.15 | 
| 1021593600000 | 4595.25 | 
| 1021852800000 | 4553.18 | 
| 1021939200000 | 4545.28 | 
| 1022025600000 | 4475.6 | 
| 1022112000000 | 4488.54 | 
| 1022198400000 | 4501.29 | 
| 1022457600000 | 4532.2 | 
| 1022544000000 | 4495.26 | 
| 1022630400000 | 4486.37 | 
| 1022716800000 | 4390.56 | 
| 1022803200000 | 4441.05 | 
| 1023062400000 | 4385.5 | 
| 1023148800000 | 4228.82 | 
| 1023235200000 | 4238.9 | 
| 1023321600000 | 4251.56 | 
| 1023408000000 | 4165.68 | 
| 1023667200000 | 4159.01 | 
| 1023753600000 | 4236.74 | 
| 1023840000000 | 4122.15 | 
| 1023926400000 | 4077.61 | 
| 1024012800000 | 3963.8 | 
| 1024272000000 | 4143.53 | 
| 1024358400000 | 4137.37 | 
| 1024444800000 | 4051.85 | 
| 1024531200000 | 3967.6 | 
| 1024617600000 | 3940.16 | 
| 1024876800000 | 3806.57 | 
| 1024963200000 | 3909.98 | 
| 1025049600000 | 3833.01 | 
| 1025136000000 | 3902.77 | 
| 1025222400000 | 4072.58 | 
| 1025481600000 | 4072.97 | 
| 1025568000000 | 3900.98 | 
| 1025654400000 | 3809.64 | 
| 1025740800000 | 3920.01 | 
| 1025827200000 | 4117.29 | 
| 1026086400000 | 4104.82 | 
| 1026172800000 | 4049.95 | 
| 1026259200000 | 3881.18 | 
| 1026345600000 | 3751.67 | 
| 1026432000000 | 3754.78 | 
| 1026691200000 | 3524.41 | 
| 1026777600000 | 3530.27 | 
| 1026864000000 | 3668.04 | 
| 1026950400000 | 3708.03 | 
| 1027036800000 | 3506.8 | 
| 1027296000000 | 3310.98 | 
| 1027382400000 | 3198.59 | 
| 1027468800000 | 3172.2399 | 
| 1027555200000 | 3272.28 | 
| 1027641600000 | 3300.55 | 
| 1027900800000 | 3542.63 | 
| 1027987200000 | 3502.18 | 
| 1028073600000 | 3494.21 | 
| 1028160000000 | 3328.56 | 
| 1028246400000 | 3317.66 | 
| 1028505600000 | 3187.68 | 
| 1028592000000 | 3376.44 | 
| 1028678400000 | 3340.66 | 
| 1028764800000 | 3514.42 | 
| 1028851200000 | 3583.42 | 
| 1029110400000 | 3480.65 | 
| 1029196800000 | 3517.41 | 
| 1029283200000 | 3376.35 | 
| 1029369600000 | 3489.71 | 
| 1029456000000 | 3536.92 | 
| 1029715200000 | 3682.14 | 
| 1029801600000 | 3611.78 | 
| 1029888000000 | 3652.89 | 
| 1029974400000 | 3742.9 | 
| 1030060800000 | 3676.47 | 
| 1030320000000 | 3613.09 | 
| 1030406400000 | 3733.59 | 
| 1030492800000 | 3559.3 | 
| 1030579200000 | 3477.47 | 
| 1030665600000 | 3532.81 | 
| 1030924800000 | 3441.39 | 
| 1031011200000 | 3272.2399 | 
| 1031097600000 | 3304.25 | 
| 1031184000000 | 3274.94 | 
| 1031270400000 | 3414.01 | 
| 1031529600000 | 3344.42 | 
| 1031616000000 | 3442.24 | 
| 1031702400000 | 3550.87 | 
| 1031788800000 | 3377.5 | 
| 1031875200000 | 3300.06 | 
| 1032134400000 | 3281.17 | 
| 1032220800000 | 3251.32 | 
| 1032307200000 | 3106.95 | 
| 1032393600000 | 3036 | 
| 1032480000000 | 3009.58 | 
| 1032739200000 | 2891.51 | 
| 1032825600000 | 2852.05 | 
| 1032912000000 | 2918.41 | 
| 1032998400000 | 3094.35 | 
| 1033084800000 | 3055.4699 | 
| 1033344000000 | 2874.45 | 
| 1033430400000 | 2955.5 | 
| 1033516800000 | 3079.61 | 
| 1033603200000 | 3005.87 | 
| 1033689600000 | 2900.98 | 
| 1033948800000 | 2878.66 | 
| 1034035200000 | 2830.3 | 
| 1034121600000 | 2803.86 | 
| 1034208000000 | 2914.52 | 
| 1034294400000 | 3067.37 | 
| 1034553600000 | 3023.93 | 
| 1034640000000 | 3241.25 | 
| 1034726400000 | 3188.7199 | 
| 1034812800000 | 3308.18 | 
| 1034899200000 | 3296.35 | 
| 1035158400000 | 3325.65 | 
| 1035244800000 | 3270.43 | 
| 1035331200000 | 3129.92 | 
| 1035417600000 | 3221.03 | 
| 1035504000000 | 3204.45 | 
| 1035763200000 | 3271.7399 | 
| 1035849600000 | 3108.7 | 
| 1035936000000 | 3219.96 | 
| 1036022400000 | 3286.07 | 
| 1036108800000 | 3245.2 | 
| 1036368000000 | 3382.86 | 
| 1036454400000 | 3411.02 | 
| 1036540800000 | 3364.33 | 
| 1036627200000 | 3243.58 | 
| 1036713600000 | 3197.39 | 
| 1036972800000 | 3176.92 | 
| 1037059200000 | 3202.42 | 
| 1037145600000 | 3178.16 | 
| 1037232000000 | 3295.67 | 
| 1037318400000 | 3308.7 | 
| 1037577600000 | 3356.89 | 
| 1037664000000 | 3327.95 | 
| 1037750400000 | 3320 | 
| 1037836800000 | 3450.12 | 
| 1037923200000 | 3455.38 | 
| 1038182400000 | 3442.3 | 
| 1038268800000 | 3346.23 | 
| 1038355200000 | 3464.04 | 
| 1038441600000 | 3483.77 | 
| 1038528000000 | 3466.76 | 
| 1038787200000 | 3474.11 | 
| 1038873600000 | 3373.64 | 
| 1038960000000 | 3362.66 | 
| 1039046400000 | 3297.65 | 
| 1039132800000 | 3303.5 | 
| 1039392000000 | 3208.7 | 
| 1039478400000 | 3245.14 | 
| 1039564800000 | 3282.2 | 
| 1039651200000 | 3224.83 | 
| 1039737600000 | 3170.08 | 
| 1039996800000 | 3293.03 | 
| 1040083200000 | 3251.9699 | 
| 1040169600000 | 3169.32 | 
| 1040256000000 | 3141.6 | 
| 1040342400000 | 3184.55 | 
| 1040601600000 | 3207.43 | 
| 1040688000000 | 3205.39 | 
| 1040947200000 | 3087.96 | 
| 1041206400000 | 3115.92 | 
| 1041292800000 | 3131.9 | 
| 1041465600000 | 3293.89 | 
| 1041552000000 | 3267.71 | 
| 1041811200000 | 3303.85 | 
| 1041897600000 | 3271.26 | 
| 1041984000000 | 3199.27 | 
| 1042070400000 | 3254.63 | 
| 1042156800000 | 3251.16 | 
| 1042416000000 | 3262.4 | 
| 1042502400000 | 3277.83 | 
| 1042588800000 | 3239.02 | 
| 1042675200000 | 3232.7 | 
| 1042761600000 | 3122.3 | 
| 1043020800000 | 3073.26 | 
| 1043107200000 | 3039.45 | 
| 1043193600000 | 2976.15 | 
| 1043280000000 | 2964.16 | 
| 1043366400000 | 2920.87 | 
| 1043625600000 | 2816.26 | 
| 1043712000000 | 2823.15 | 
| 1043798400000 | 2861.35 | 
| 1043884800000 | 2925.62 | 
| 1043971200000 | 2938.67 | 
| 1044230400000 | 2968.98 | 
| 1044316800000 | 2856.06 | 
| 1044403200000 | 2909.77 | 
| 1044489600000 | 2837.12 | 
| 1044576000000 | 2789.69 | 
| 1044835200000 | 2779.42 | 
| 1044921600000 | 2863.8 | 
| 1045008000000 | 2793.61 | 
| 1045094400000 | 2776.76 | 
| 1045180800000 | 2876.46 | 
| 1045440000000 | 2929.2 | 
| 1045526400000 | 2982.18 | 
| 1045612800000 | 2887.2 | 
| 1045699200000 | 2842.21 | 
| 1045785600000 | 2887.29 | 
| 1046044800000 | 2824.9699 | 
| 1046131200000 | 2721.3 | 
| 1046217600000 | 2692.11 | 
| 1046304000000 | 2751.51 | 
| 1046390400000 | 2799.01 | 
| 1046649600000 | 2801.18 | 
| 1046736000000 | 2736.65 | 
| 1046822400000 | 2720.39 | 
| 1046908800000 | 2671.69 | 
| 1046995200000 | 2605.13 | 
| 1047254400000 | 2531.84 | 
| 1047340800000 | 2529.16 | 
| 1047427200000 | 2418.41 | 
| 1047513600000 | 2582.2199 | 
| 1047600000000 | 2719.2199 | 
| 1047859200000 | 2821.59 | 
| 1047945600000 | 2816.18 | 
| 1048032000000 | 2859.7199 | 
| 1048118400000 | 2820.13 | 
| 1048204800000 | 2940.7199 | 
| 1048464000000 | 2778.15 | 
| 1048550400000 | 2856.87 | 
| 1048636800000 | 2840.73 | 
| 1048723200000 | 2788.26 | 
| 1048809600000 | 2791.21 | 
| 1049068800000 | 2666.53 | 
| 1049155200000 | 2706.28 | 
| 1049241600000 | 2828.03 | 
| 1049328000000 | 2857.81 | 
| 1049414400000 | 2910.43 | 
| 1049673600000 | 3030.05 | 
| 1049760000000 | 2987.76 | 
| 1049846400000 | 2984.2 | 
| 1049932800000 | 2912.52 | 
| 1050019200000 | 2945.38 | 
| 1050278400000 | 2980.09 | 
| 1050364800000 | 3037.44 | 
| 1050451200000 | 3007.6 | 
| 1050537600000 | 3048.52 | 
| 1050969600000 | 3075.06 | 
| 1051056000000 | 3104.42 | 
| 1051142400000 | 3038.01 | 
| 1051228800000 | 2987.4 | 
| 1051488000000 | 3083.56 | 
| 1051574400000 | 3054.95 | 
| 1051660800000 | 3058.43 | 
| 1051747200000 | 3058.43 | 
| 1051833600000 | 3060.88 | 
| 1052092800000 | 3100.09 | 
| 1052179200000 | 3150.87 | 
| 1052265600000 | 3110.44 | 
| 1052352000000 | 3018.21 | 
| 1052438400000 | 3055 | 
| 1052697600000 | 3060.15 | 
| 1052784000000 | 3053.41 | 
| 1052870400000 | 3049.4899 | 
| 1052956800000 | 3094.4899 | 
| 1053043200000 | 3107.82 | 
| 1053302400000 | 2976.65 | 
| 1053388800000 | 2978.01 | 
| 1053475200000 | 2952.67 | 
| 1053561600000 | 2995.77 | 
| 1053648000000 | 2975.38 | 
| 1053907200000 | 2969.53 | 
| 1053993600000 | 2992.71 | 
| 1054080000000 | 3059.19 | 
| 1054166400000 | 3063.23 | 
| 1054252800000 | 3088.7199 | 
| 1054512000000 | 3155.46 | 
| 1054598400000 | 3138.11 | 
| 1054684800000 | 3175.89 | 
| 1054771200000 | 3137.38 | 
| 1054857600000 | 3211.86 | 
| 1055116800000 | 3167.6 | 
| 1055203200000 | 3196.79 | 
| 1055289600000 | 3253.96 | 
| 1055376000000 | 3292.85 | 
| 1055462400000 | 3240.27 | 
| 1055721600000 | 3309.26 | 
| 1055808000000 | 3327.46 | 
| 1055894400000 | 3355.95 | 
| 1055980800000 | 3308.87 | 
| 1056067200000 | 3339.87 | 
| 1056326400000 | 3260.71 | 
| 1056412800000 | 3255.66 | 
| 1056499200000 | 3264.92 | 
| 1056585600000 | 3263.76 | 
| 1056672000000 | 3264.6 | 
| 1056931200000 | 3219.38 | 
| 1057017600000 | 3150.2199 | 
| 1057104000000 | 3221.42 | 
| 1057190400000 | 3224.82 | 
| 1057276800000 | 3206.89 | 
| 1057536000000 | 3310.53 | 
| 1057622400000 | 3319.4899 | 
| 1057708800000 | 3294.04 | 
| 1057795200000 | 3252.45 | 
| 1057881600000 | 3300.16 | 
| 1058140800000 | 3353.65 | 
| 1058227200000 | 3334.65 | 
| 1058313600000 | 3314.18 | 
| 1058400000000 | 3263.21 | 
| 1058486400000 | 3275.46 | 
| 1058745600000 | 3223.36 | 
| 1058832000000 | 3246.1 | 
| 1058918400000 | 3235.69 | 
| 1059004800000 | 3304.7 | 
| 1059091200000 | 3256.2 | 
| 1059350400000 | 3315.71 | 
| 1059436800000 | 3293.91 | 
| 1059523200000 | 3311.89 | 
| 1059609600000 | 3359.75 | 
| 1059696000000 | 3307.13 | 
| 1059955200000 | 3275.9 | 
| 1060041600000 | 3309.9 | 
| 1060128000000 | 3250.69 | 
| 1060214400000 | 3248.93 | 
| 1060300800000 | 3282.42 | 
| 1060560000000 | 3308.21 | 
| 1060646400000 | 3331.59 | 
| 1060732800000 | 3333.14 | 
| 1060819200000 | 3394.93 | 
| 1060905600000 | 3401.35 | 
| 1061164800000 | 3436.62 | 
| 1061251200000 | 3443.55 | 
| 1061337600000 | 3421.47 | 
| 1061424000000 | 3449.86 | 
| 1061510400000 | 3462.73 | 
| 1061769600000 | 3424.66 | 
| 1061856000000 | 3387.41 | 
| 1061942400000 | 3418.95 | 
| 1062028800000 | 3439.29 | 
| 1062115200000 | 3413.54 | 
| 1062374400000 | 3472.54 | 
| 1062460800000 | 3471.07 | 
| 1062547200000 | 3526.81 | 
| 1062633600000 | 3523.14 | 
| 1062720000000 | 3491.12 | 
| 1062979200000 | 3518.86 | 
| 1063065600000 | 3476.79 | 
| 1063152000000 | 3425.3 | 
| 1063238400000 | 3434.94 | 
| 1063324800000 | 3400.29 | 
| 1063584000000 | 3412.11 | 
| 1063670400000 | 3451.69 | 
| 1063756800000 | 3453.73 | 
| 1063843200000 | 3482.79 | 
| 1063929600000 | 3447.93 | 
| 1064188800000 | 3356.66 | 
| 1064275200000 | 3328.52 | 
| 1064361600000 | 3307.57 | 
| 1064448000000 | 3291.27 | 
| 1064534400000 | 3268.29 | 
| 1064793600000 | 3257.87 | 
| 1064880000000 | 3198.8 | 
| 1064966400000 | 3256.7199 | 
| 1065052800000 | 3250.54 | 
| 1065139200000 | 3359.83 | 
| 1065398400000 | 3333.95 | 
| 1065484800000 | 3306.6 | 
| 1065571200000 | 3302.96 | 
| 1065657600000 | 3379.72 | 
| 1065744000000 | 3363.1 | 
| 1066003200000 | 3423.14 | 
| 1066089600000 | 3408.42 | 
| 1066176000000 | 3435.37 | 
| 1066262400000 | 3417.18 | 
| 1066348800000 | 3407.86 | 
| 1066608000000 | 3409.67 | 
| 1066694400000 | 3420.3 | 
| 1066780800000 | 3353.28 | 
| 1066867200000 | 3325.36 | 
| 1066953600000 | 3316.66 | 
| 1067212800000 | 3356.42 | 
| 1067299200000 | 3397 | 
| 1067385600000 | 3414.98 | 
| 1067472000000 | 3436.19 | 
| 1067558400000 | 3440.9 | 
| 1067817600000 | 3517.41 | 
| 1067904000000 | 3511.62 | 
| 1067990400000 | 3488.34 | 
| 1068076800000 | 3510.76 | 
| 1068163200000 | 3552.09 | 
| 1068422400000 | 3519.3 | 
| 1068508800000 | 3500.36 | 
| 1068595200000 | 3511.39 | 
| 1068681600000 | 3524.26 | 
| 1068768000000 | 3551.21 | 
| 1069027200000 | 3456.47 | 
| 1069113600000 | 3453.78 | 
| 1069200000000 | 3441.23 | 
| 1069286400000 | 3433.29 | 
| 1069372800000 | 3446.02 | 
| 1069632000000 | 3518.21 | 
| 1069718400000 | 3508.93 | 
| 1069804800000 | 3501.25 | 
| 1069891200000 | 3523.07 | 
| 1069977600000 | 3515.84 | 
| 1070236800000 | 3574.84 | 
| 1070323200000 | 3564.61 | 
| 1070409600000 | 3600.76 | 
| 1070496000000 | 3600.14 | 
| 1070582400000 | 3571.52 | 
| 1070841600000 | 3543.97 | 
| 1070928000000 | 3572.32 | 
| 1071014400000 | 3556.43 | 
| 1071100800000 | 3588.48 | 
| 1071187200000 | 3589.39 | 
| 1071446400000 | 3607.27 | 
| 1071532800000 | 3605.09 | 
| 1071619200000 | 3598.57 | 
| 1071705600000 | 3628.61 | 
| 1071792000000 | 3642.68 | 
| 1072051200000 | 3627.76 | 
| 1072137600000 | 3637.75 | 
| 1072224000000 | 3642.43 | 
| 1072656000000 | 3668 | 
| 1072742400000 | 3675.87 | 
| 1072828800000 | 3690 | 
| 1073001600000 | 3740.41 | 
| 1073260800000 | 3754.47 | 
| 1073347200000 | 3751.57 | 
| 1073433600000 | 3720.3 | 
| 1073520000000 | 3772.2 | 
| 1073606400000 | 3743.89 | 
| 1073865600000 | 3736.15 | 
| 1073952000000 | 3746.96 | 
| 1074038400000 | 3783.7 | 
| 1074124800000 | 3799.33 | 
| 1074211200000 | 3832.98 | 
| 1074470400000 | 3851.67 | 
| 1074556800000 | 3824.45 | 
| 1074643200000 | 3843.54 | 
| 1074729600000 | 3867.58 | 
| 1074816000000 | 3870.48 | 
| 1075075200000 | 3846.29 | 
| 1075161600000 | 3859.39 | 
| 1075248000000 | 3876.16 | 
| 1075334400000 | 3827.05 | 
| 1075420800000 | 3799.02 | 
| 1075680000000 | 3819.62 | 
| 1075766400000 | 3802.71 | 
| 1075852800000 | 3774.14 | 
| 1075939200000 | 3769.35 | 
| 1076025600000 | 3792.49 | 
| 1076284800000 | 3842.48 | 
| 1076371200000 | 3855.81 | 
| 1076457600000 | 3869.01 | 
| 1076544000000 | 3876.31 | 
| 1076630400000 | 3828.96 | 
| 1076889600000 | 3851.06 | 
| 1076976000000 | 3875.14 | 
| 1077062400000 | 3878.1 | 
| 1077148800000 | 3925.42 | 
| 1077235200000 | 3887.16 | 
| 1077494400000 | 3891.3 | 
| 1077580800000 | 3835.87 | 
| 1077667200000 | 3844.48 | 
| 1077753600000 | 3859.3 | 
| 1077840000000 | 3872.2 | 
| 1078099200000 | 3906.16 | 
| 1078185600000 | 3943.71 | 
| 1078272000000 | 3917.18 | 
| 1078358400000 | 3951.74 | 
| 1078444800000 | 3942.39 | 
| 1078704000000 | 3961.24 | 
| 1078790400000 | 3912.17 | 
| 1078876800000 | 3911.67 | 
| 1078963200000 | 3793.01 | 
| 1079049600000 | 3793.03 | 
| 1079308800000 | 3688.77 | 
| 1079395200000 | 3711.59 | 
| 1079481600000 | 3776.66 | 
| 1079568000000 | 3696.17 | 
| 1079654400000 | 3707.14 | 
| 1079913600000 | 3629.85 | 
| 1080000000000 | 3631.96 | 
| 1080086400000 | 3616.39 | 
| 1080172800000 | 3683.82 | 
| 1080259200000 | 3702.66 | 
| 1080518400000 | 3748.12 | 
| 1080604800000 | 3739.95 | 
| 1080691200000 | 3734.47 | 
| 1080777600000 | 3777.62 | 
| 1080864000000 | 3865.22 | 
| 1081123200000 | 3893.07 | 
| 1081209600000 | 3838.35 | 
| 1081296000000 | 3820.66 | 
| 1081382400000 | 3832.78 | 
| 1081814400000 | 3875.21 | 
| 1081900800000 | 3830.55 | 
| 1081987200000 | 3827.76 | 
| 1082073600000 | 3845.5 | 
| 1082332800000 | 3835.16 | 
| 1082419200000 | 3861.4 | 
| 1082505600000 | 3830.1 | 
| 1082592000000 | 3859.86 | 
| 1082678400000 | 3882.52 | 
| 1082937600000 | 3876.42 | 
| 1083024000000 | 3874.76 | 
| 1083110400000 | 3810.09 | 
| 1083196800000 | 3773.91 | 
| 1083283200000 | 3751 | 
| 1083542400000 | 3782.15 | 
| 1083628800000 | 3773.05 | 
| 1083715200000 | 3805.65 | 
| 1083801600000 | 3729.02 | 
| 1083888000000 | 3717.04 | 
| 1084147200000 | 3620.11 | 
| 1084233600000 | 3669.44 | 
| 1084320000000 | 3614.18 | 
| 1084406400000 | 3657.88 | 
| 1084492800000 | 3638.08 | 
| 1084752000000 | 3590.73 | 
| 1084838400000 | 3615.08 | 
| 1084924800000 | 3688.03 | 
| 1085011200000 | 3659.68 | 
| 1085097600000 | 3644.7 | 
| 1085356800000 | 3682.86 | 
| 1085443200000 | 3660.21 | 
| 1085529600000 | 3701.24 | 
| 1085616000000 | 3732.11 | 
| 1085702400000 | 3713.78 | 
| 1085961600000 | 3731.13 | 
| 1086048000000 | 3682.6 | 
| 1086134400000 | 3705.49 | 
| 1086220800000 | 3716.27 | 
| 1086307200000 | 3758.58 | 
| 1086566400000 | 3801.96 | 
| 1086652800000 | 3802.7 | 
| 1086739200000 | 3785.09 | 
| 1086825600000 | 3802.45 | 
| 1086912000000 | 3800.7 | 
| 1087171200000 | 3749.37 | 
| 1087257600000 | 3786.43 | 
| 1087344000000 | 3815.61 | 
| 1087430400000 | 3815.62 | 
| 1087516800000 | 3835.87 | 
| 1087776000000 | 3833.91 | 
| 1087862400000 | 3787.46 | 
| 1087948800000 | 3802.7 | 
| 1088035200000 | 3842.62 | 
| 1088121600000 | 3837.85 | 
| 1088380800000 | 3866.69 | 
| 1088467200000 | 3851.1 | 
| 1088553600000 | 3827.27 | 
| 1088640000000 | 3823.31 | 
| 1088726400000 | 3792.49 | 
| 1088985600000 | 3793.75 | 
| 1089072000000 | 3766.47 | 
| 1089158400000 | 3765.68 | 
| 1089244800000 | 3782.81 | 
| 1089331200000 | 3781.94 | 
| 1089590400000 | 3760.75 | 
| 1089676800000 | 3764.95 | 
| 1089763200000 | 3753.47 | 
| 1089849600000 | 3700.14 | 
| 1089936000000 | 3696.92 | 
| 1090195200000 | 3675.69 | 
| 1090281600000 | 3689.96 | 
| 1090368000000 | 3718.24 | 
| 1090454400000 | 3652.18 | 
| 1090540800000 | 3642.65 | 
| 1090800000000 | 3597.91 | 
| 1090886400000 | 3638.62 | 
| 1090972800000 | 3632.48 | 
| 1091059200000 | 3702.83 | 
| 1091145600000 | 3709.41 | 
| 1091404800000 | 3677.89 | 
| 1091491200000 | 3701.7 | 
| 1091577600000 | 3663.26 | 
| 1091664000000 | 3670.06 | 
| 1091750400000 | 3575.57 | 
| 1092009600000 | 3545.32 | 
| 1092096000000 | 3576.59 | 
| 1092182400000 | 3542.49 | 
| 1092268800000 | 3534.78 | 
| 1092355200000 | 3522.82 | 
| 1092614400000 | 3557.15 | 
| 1092700800000 | 3574.25 | 
| 1092787200000 | 3588.04 | 
| 1092873600000 | 3592.61 | 
| 1092960000000 | 3584.75 | 
| 1093219200000 | 3635.81 | 
| 1093305600000 | 3631.43 | 
| 1093392000000 | 3638.98 | 
| 1093478400000 | 3671.75 | 
| 1093564800000 | 3693.42 | 
| 1093824000000 | 3683.2 | 
| 1093910400000 | 3647.34 | 
| 1093996800000 | 3675.85 | 
| 1094083200000 | 3702.47 | 
| 1094169600000 | 3741.07 | 
| 1094428800000 | 3753.31 | 
| 1094515200000 | 3758.14 | 
| 1094601600000 | 3751.36 | 
| 1094688000000 | 3729.21 | 
| 1094774400000 | 3749.85 | 
| 1095033600000 | 3797.64 | 
| 1095120000000 | 3785.1 | 
| 1095206400000 | 3774.28 | 
| 1095292800000 | 3777.18 | 
| 1095379200000 | 3808.28 | 
| 1095638400000 | 3791.15 | 
| 1095724800000 | 3811.05 | 
| 1095811200000 | 3768.72 | 
| 1095897600000 | 3735.64 | 
| 1095984000000 | 3741.94 | 
| 1096243200000 | 3721.51 | 
| 1096329600000 | 3733.24 | 
| 1096416000000 | 3750.54 | 
| 1096502400000 | 3723.25 | 
| 1096588800000 | 3818.54 | 
| 1096848000000 | 3855.93 | 
| 1096934400000 | 3865.02 | 
| 1097020800000 | 3867.43 | 
| 1097107200000 | 3871.17 | 
| 1097193600000 | 3846.31 | 
| 1097452800000 | 3843.69 | 
| 1097539200000 | 3808.36 | 
| 1097625600000 | 3814.09 | 
| 1097712000000 | 3791.92 | 
| 1097798400000 | 3788.3 | 
| 1098057600000 | 3781.8 | 
| 1098144000000 | 3826.29 | 
| 1098230400000 | 3782.67 | 
| 1098316800000 | 3806.25 | 
| 1098403200000 | 3809.49 | 
| 1098662400000 | 3735.01 | 
| 1098748800000 | 3741.84 | 
| 1098835200000 | 3807.1 | 
| 1098921600000 | 3850.7 | 
| 1099008000000 | 3841.39 | 
| 1099267200000 | 3871.87 | 
| 1099353600000 | 3901.64 | 
| 1099440000000 | 3909.18 | 
| 1099526400000 | 3907.6 | 
| 1099612800000 | 3928.47 | 
| 1099872000000 | 3925.31 | 
| 1099958400000 | 3915 | 
| 1100044800000 | 3925.55 | 
| 1100131200000 | 3968.29 | 
| 1100217600000 | 3973.1 | 
| 1100476800000 | 3960.41 | 
| 1100563200000 | 3934.23 | 
| 1100649600000 | 3993.3 | 
| 1100736000000 | 3986.43 | 
| 1100822400000 | 3953.47 | 
| 1101081600000 | 3935.01 | 
| 1101168000000 | 3931.32 | 
| 1101254400000 | 3934.2 | 
| 1101340800000 | 3971.56 | 
| 1101427200000 | 3964.44 | 
| 1101686400000 | 3953.77 | 
| 1101772800000 | 3933.58 | 
| 1101859200000 | 3983.93 | 
| 1101945600000 | 4002.55 | 
| 1102032000000 | 3981.84 | 
| 1102291200000 | 3972.16 | 
| 1102377600000 | 3991.2 | 
| 1102464000000 | 3983.01 | 
| 1102550400000 | 3949.61 | 
| 1102636800000 | 3971.42 | 
| 1102896000000 | 4004.88 | 
| 1102982400000 | 4012.63 | 
| 1103068800000 | 3996.01 | 
| 1103155200000 | 4006.93 | 
| 1103241600000 | 3954.75 | 
| 1103500800000 | 3974.94 | 
| 1103587200000 | 3983.92 | 
| 1103673600000 | 4018.02 | 
| 1103760000000 | 4036.05 | 
| 1103846400000 | 4036.37 | 
| 1104105600000 | 4026.81 | 
| 1104192000000 | 4041.77 | 
| 1104278400000 | 4039.1 | 
| 1104364800000 | 4036.48 | 
| 1104451200000 | 4036.18 | 
| 1104710400000 | 4063.34 | 
| 1104796800000 | 4064.83 | 
| 1104883200000 | 4032.1 | 
| 1104969600000 | 4058.17 | 
| 1105056000000 | 4076.73 | 
| 1105315200000 | 4073.93 | 
| 1105401600000 | 4036.25 | 
| 1105488000000 | 4001.65 | 
| 1105574400000 | 4018.5 | 
| 1105660800000 | 4034.78 | 
| 1105920000000 | 4055.1 | 
| 1106006400000 | 4054.22 | 
| 1106092800000 | 4050.76 | 
| 1106179200000 | 4020.4 | 
| 1106265600000 | 4024.73 | 
| 1106524800000 | 4020.56 | 
| 1106611200000 | 4049 | 
| 1106697600000 | 4046.02 | 
| 1106784000000 | 4065.7 | 
| 1106870400000 | 4047.44 | 
| 1107129600000 | 4086.74 | 
| 1107216000000 | 4121.14 | 
| 1107302400000 | 4139.61 | 
| 1107388800000 | 4123.2299 | 
| 1107475200000 | 4164.1899 | 
| 1107734400000 | 4184.53 | 
| 1107820800000 | 4189.91 | 
| 1107907200000 | 4174.1 | 
| 1107993600000 | 4173.61 | 
| 1108080000000 | 4223.07 | 
| 1108339200000 | 4217.15 | 
| 1108425600000 | 4232.49 | 
| 1108512000000 | 4207.27 | 
| 1108598400000 | 4205.6 | 
| 1108684800000 | 4212.04 | 
| 1108944000000 | 4200.53 | 
| 1109030400000 | 4175.3 | 
| 1109116800000 | 4151.78 | 
| 1109203200000 | 4147.28 | 
| 1109289600000 | 4199.28 | 
| 1109548800000 | 4193.24 | 
| 1109635200000 | 4220.82 | 
| 1109721600000 | 4226.68 | 
| 1109808000000 | 4220.36 | 
| 1109894400000 | 4259.8 | 
| 1110153600000 | 4270.31 | 
| 1110240000000 | 4246.74 | 
| 1110326400000 | 4225.7 | 
| 1110412800000 | 4186.85 | 
| 1110499200000 | 4196.04 | 
| 1110758400000 | 4196.53 | 
| 1110844800000 | 4228.07 | 
| 1110931200000 | 4157.32 | 
| 1111017600000 | 4167.85 | 
| 1111104000000 | 4186.68 | 
| 1111363200000 | 4165.57 | 
| 1111449600000 | 4182.43 | 
| 1111536000000 | 4163.8 | 
| 1111622400000 | 4196.45 | 
| 1112054400000 | 4208.36 | 
| 1112140800000 | 4190.4 | 
| 1112227200000 | 4189.68 | 
| 1112313600000 | 4198.11 | 
| 1112572800000 | 4172.14 | 
| 1112659200000 | 4202.17 | 
| 1112745600000 | 4218.85 | 
| 1112832000000 | 4241.34 | 
| 1112918400000 | 4241.76 | 
| 1113177600000 | 4231.41 | 
| 1113264000000 | 4210.2299 | 
| 1113350400000 | 4231.33 | 
| 1113436800000 | 4224.18 | 
| 1113523200000 | 4141.08 | 
| 1113782400000 | 4052.91 | 
| 1113868800000 | 4066.08 | 
| 1113955200000 | 4048.16 | 
| 1114041600000 | 4056.42 | 
| 1114128000000 | 4093.36 | 
| 1114387200000 | 4108.6 | 
| 1114473600000 | 4103.34 | 
| 1114560000000 | 4050.82 | 
| 1114646400000 | 4042.17 | 
| 1114732800000 | 4045.74 | 
| 1114992000000 | 4075.72 | 
| 1115078400000 | 4094.38 | 
| 1115164800000 | 4121.17 | 
| 1115251200000 | 4154.93 | 
| 1115337600000 | 4175.33 | 
| 1115596800000 | 4158.5 | 
| 1115683200000 | 4125.76 | 
| 1115769600000 | 4108.4 | 
| 1115856000000 | 4141.1 | 
| 1115942400000 | 4145.86 | 
| 1116201600000 | 4138.49 | 
| 1116288000000 | 4133.9399 | 
| 1116374400000 | 4206.99 | 
| 1116460800000 | 4230.41 | 
| 1116547200000 | 4228.55 | 
| 1116806400000 | 4260.88 | 
| 1116892800000 | 4258.33 | 
| 1116979200000 | 4249.02 | 
| 1117065600000 | 4285.46 | 
| 1117152000000 | 4285.61 | 
| 1117411200000 | 4309.35 | 
| 1117497600000 | 4281.74 | 
| 1117584000000 | 4351.03 | 
| 1117670400000 | 4358.1899 | 
| 1117756800000 | 4336.2299 | 
| 1118016000000 | 4315.25 | 
| 1118102400000 | 4367.33 | 
| 1118188800000 | 4354.47 | 
| 1118275200000 | 4350.76 | 
| 1118361600000 | 4379.9 | 
| 1118620800000 | 4402.17 | 
| 1118707200000 | 4406.39 | 
| 1118793600000 | 4385.05 | 
| 1118880000000 | 4402.52 | 
| 1118966400000 | 4428.14 | 
| 1119225600000 | 4412.38 | 
| 1119312000000 | 4436.77 | 
| 1119398400000 | 4440.2 | 
| 1119484800000 | 4453.26 | 
| 1119571200000 | 4411.66 | 
| 1119830400000 | 4371.89 | 
| 1119916800000 | 4413.06 | 
| 1120003200000 | 4436.17 | 
| 1120089600000 | 4440.33 | 
| 1120176000000 | 4479.88 | 
| 1120435200000 | 4489.64 | 
| 1120521600000 | 4479.4399 | 
| 1120608000000 | 4502.07 | 
| 1120694400000 | 4426.6 | 
| 1120780800000 | 4502.74 | 
| 1121040000000 | 4534.09 | 
| 1121126400000 | 4520.02 | 
| 1121212800000 | 4554.02 | 
| 1121299200000 | 4577.11 | 
| 1121385600000 | 4579.21 | 
| 1121644800000 | 4576.12 | 
| 1121731200000 | 4628.58 | 
| 1121817600000 | 4614.36 | 
| 1121904000000 | 4608.83 | 
| 1121990400000 | 4599.06 | 
| 1122249600000 | 4606.53 | 
| 1122336000000 | 4613.11 | 
| 1122422400000 | 4624.09 | 
| 1122508800000 | 4655.11 | 
| 1122595200000 | 4645.97 | 
| 1122854400000 | 4638.89 | 
| 1122940800000 | 4682.03 | 
| 1123027200000 | 4673.24 | 
| 1123113600000 | 4627.11 | 
| 1123200000000 | 4584.99 | 
| 1123459200000 | 4601.66 | 
| 1123545600000 | 4655.99 | 
| 1123632000000 | 4711.7299 | 
| 1123718400000 | 4688.42 | 
| 1123804800000 | 4662.71 | 
| 1124064000000 | 4652.4399 | 
| 1124150400000 | 4625.97 | 
| 1124236800000 | 4613.08 | 
| 1124323200000 | 4592.99 | 
| 1124409600000 | 4654.99 | 
| 1124668800000 | 4658.16 | 
| 1124755200000 | 4614.58 | 
| 1124841600000 | 4607.55 | 
| 1124928000000 | 4557.57 | 
| 1125014400000 | 4510.84 | 
| 1125273600000 | 4533.04 | 
| 1125360000000 | 4524.84 | 
| 1125446400000 | 4566.37 | 
| 1125532800000 | 4592.27 | 
| 1125619200000 | 4581.25 | 
| 1125878400000 | 4621.31 | 
| 1125964800000 | 4675.53 | 
| 1126051200000 | 4686.24 | 
| 1126137600000 | 4682.28 | 
| 1126224000000 | 4700.51 | 
| 1126483200000 | 4693.49 | 
| 1126569600000 | 4652.79 | 
| 1126656000000 | 4671.59 | 
| 1126742400000 | 4671.64 | 
| 1126828800000 | 4710.17 | 
| 1127088000000 | 4695.78 | 
| 1127174400000 | 4723.08 | 
| 1127260800000 | 4654.52 | 
| 1127347200000 | 4634.1899 | 
| 1127433600000 | 4661.1899 | 
| 1127692800000 | 4758.26 | 
| 1127779200000 | 4734.9 | 
| 1127865600000 | 4798.12 | 
| 1127952000000 | 4774.79 | 
| 1128038400000 | 4796.84 | 
| 1128297600000 | 4825.99 | 
| 1128384000000 | 4846.81 | 
| 1128470400000 | 4783.31 | 
| 1128556800000 | 4734.78 | 
| 1128643200000 | 4720.71 | 
| 1128902400000 | 4731.54 | 
| 1128988800000 | 4740.34 | 
| 1129075200000 | 4701.7 | 
| 1129161600000 | 4661.92 | 
| 1129248000000 | 4687.33 | 
| 1129507200000 | 4697.39 | 
| 1129593600000 | 4666.64 | 
| 1129680000000 | 4589.42 | 
| 1129766400000 | 4596.64 | 
| 1129852800000 | 4577.43 | 
| 1130112000000 | 4634.5 | 
| 1130198400000 | 4609.84 | 
| 1130284800000 | 4626.29 | 
| 1130371200000 | 4537.91 | 
| 1130457600000 | 4544.68 | 
| 1130716800000 | 4648.52 | 
| 1130803200000 | 4639.13 | 
| 1130889600000 | 4650.56 | 
| 1130976000000 | 4708.02 | 
| 1131062400000 | 4699.9 | 
| 1131321600000 | 4710.4799 | 
| 1131408000000 | 4708.96 | 
| 1131494400000 | 4700.59 | 
| 1131580800000 | 4707.9799 | 
| 1131667200000 | 4771.27 | 
| 1131926400000 | 4779.62 | 
| 1132012800000 | 4782.09 | 
| 1132099200000 | 4750.77 | 
| 1132185600000 | 4768.31 | 
| 1132272000000 | 4800.62 | 
| 1132531200000 | 4832.59 | 
| 1132617600000 | 4833.29 | 
| 1132704000000 | 4862.6 | 
| 1132790400000 | 4849.04 | 
| 1132876800000 | 4858.76 | 
| 1133136000000 | 4840.57 | 
| 1133222400000 | 4855.37 | 
| 1133308800000 | 4832.11 | 
| 1133395200000 | 4908.45 | 
| 1133481600000 | 4934 | 
| 1133740800000 | 4905.6 | 
| 1133827200000 | 4930.04 | 
| 1133913600000 | 4913.92 | 
| 1134000000000 | 4920.99 | 
| 1134086400000 | 4907.55 | 
| 1134345600000 | 4926.16 | 
| 1134432000000 | 4946.16 | 
| 1134518400000 | 4933.2299 | 
| 1134604800000 | 4937.7 | 
| 1134691200000 | 4986 | 
| 1134950400000 | 4978.07 | 
| 1135036800000 | 4992.1 | 
| 1135123200000 | 5035.32 | 
| 1135209600000 | 5034.03 | 
| 1135296000000 | 5045.87 | 
| 1135641600000 | 5063.74 | 
| 1135728000000 | 5053.8 | 
| 1135814400000 | 5069.52 | 
| 1135900800000 | 5017.08 | 
| 1136160000000 | 5054.05 | 
| 1136246400000 | 5068.09 | 
| 1136332800000 | 5121.54 | 
| 1136419200000 | 5118.4399 | 
| 1136505600000 | 5141.92 | 
| 1136764800000 | 5148.64 | 
| 1136851200000 | 5111.91 | 
| 1136937600000 | 5145.1 | 
| 1137024000000 | 5148.02 | 
| 1137110400000 | 5090.59 | 
| 1137369600000 | 5111.85 | 
| 1137456000000 | 5063.68 | 
| 1137542400000 | 5007.72 | 
| 1137628800000 | 5040.05 | 
| 1137715200000 | 4980.55 | 
| 1137974400000 | 4971.45 | 
| 1138060800000 | 4955.13 | 
| 1138147200000 | 5018.7 | 
| 1138233600000 | 5107.66 | 
| 1138320000000 | 5171.93 | 
| 1138579200000 | 5160.77 | 
| 1138665600000 | 5180.25 | 
| 1138752000000 | 5233.46 | 
| 1138838400000 | 5161.46 | 
| 1138924800000 | 5163.47 | 
| 1139184000000 | 5168.85 | 
| 1139270400000 | 5166.72 | 
| 1139356800000 | 5153.49 | 
| 1139443200000 | 5231.3 | 
| 1139529600000 | 5187.54 | 
| 1139788800000 | 5232.22 | 
| 1139875200000 | 5242.07 | 
| 1139961600000 | 5235.49 | 
| 1140048000000 | 5272.95 | 
| 1140134400000 | 5288.7 | 
| 1140393600000 | 5287.36 | 
| 1140480000000 | 5305.28 | 
| 1140566400000 | 5359.99 | 
| 1140652800000 | 5352.7 | 
| 1140739200000 | 5370.54 | 
| 1140998400000 | 5390.9799 | 
| 1141084800000 | 5298.27 | 
| 1141171200000 | 5343.38 | 
| 1141257600000 | 5283.9799 | 
| 1141344000000 | 5242.18 | 
| 1141603200000 | 5270.43 | 
| 1141689600000 | 5257.97 | 
| 1141776000000 | 5233.76 | 
| 1141862400000 | 5275.56 | 
| 1141948800000 | 5332.75 | 
| 1142208000000 | 5369.96 | 
| 1142294400000 | 5381.91 | 
| 1142380800000 | 5394.09 | 
| 1142467200000 | 5390.65 | 
| 1142553600000 | 5380.43 | 
| 1142812800000 | 5394.01 | 
| 1142899200000 | 5402.53 | 
| 1142985600000 | 5431.04 | 
| 1143072000000 | 5419.32 | 
| 1143158400000 | 5434.43 | 
| 1143417600000 | 5374.11 | 
| 1143504000000 | 5350.65 | 
| 1143590400000 | 5371.82 | 
| 1143676800000 | 5439.65 | 
| 1143763200000 | 5414.42 | 
| 1144022400000 | 5449.41 | 
| 1144108800000 | 5409.32 | 
| 1144195200000 | 5428.7299 | 
| 1144281600000 | 5425.03 | 
| 1144368000000 | 5371.39 | 
| 1144627200000 | 5401.55 | 
| 1144713600000 | 5324.66 | 
| 1144800000000 | 5307.9799 | 
| 1144886400000 | 5315.27 | 
| 1145318400000 | 5304.18 | 
| 1145404800000 | 5374.75 | 
| 1145491200000 | 5431.08 | 
| 1145577600000 | 5471.13 | 
| 1145836800000 | 5437.35 | 
| 1145923200000 | 5449.77 | 
| 1146009600000 | 5472.16 | 
| 1146096000000 | 5444.39 | 
| 1146182400000 | 5408.45 | 
| 1146441600000 | 5408.45 | 
| 1146528000000 | 5446.54 | 
| 1146614400000 | 5389.74 | 
| 1146700800000 | 5427.87 | 
| 1146787200000 | 5479.74 | 
| 1147046400000 | 5486.72 | 
| 1147132800000 | 5505.7 | 
| 1147219200000 | 5474.17 | 
| 1147305600000 | 5437.75 | 
| 1147392000000 | 5319.27 | 
| 1147651200000 | 5264.54 | 
| 1147737600000 | 5292.65 | 
| 1147824000000 | 5115.07 | 
| 1147910400000 | 5121.39 | 
| 1147996800000 | 5148.26 | 
| 1148256000000 | 5033.85 | 
| 1148342400000 | 5148.34 | 
| 1148428800000 | 5083.75 | 
| 1148515200000 | 5169.27 | 
| 1148601600000 | 5261.43 | 
| 1148860800000 | 5233.99 | 
| 1148947200000 | 5107.87 | 
| 1149033600000 | 5178.47 | 
| 1149120000000 | 5194.37 | 
| 1149206400000 | 5182.65 | 
| 1149465600000 | 5136.25 | 
| 1149552000000 | 5032.81 | 
| 1149638400000 | 5083.59 | 
| 1149724800000 | 4941.78 | 
| 1149811200000 | 5025.45 | 
| 1150070400000 | 4968.02 | 
| 1150156800000 | 4864.21 | 
| 1150243200000 | 4873.04 | 
| 1150329600000 | 4985.85 | 
| 1150416000000 | 4943.47 | 
| 1150675200000 | 4988.68 | 
| 1150761600000 | 5023.82 | 
| 1150848000000 | 5041.02 | 
| 1150934400000 | 5067.72 | 
| 1151020800000 | 5075.31 | 
| 1151280000000 | 5053.41 | 
| 1151366400000 | 5013.52 | 
| 1151452800000 | 5012.21 | 
| 1151539200000 | 5121.71 | 
| 1151625600000 | 5216.5 | 
| 1151884800000 | 5239.29 | 
| 1151971200000 | 5250.49 | 
| 1152057600000 | 5176.65 | 
| 1152144000000 | 5239.2299 | 
| 1152230400000 | 5223.41 | 
| 1152489600000 | 5246.2 | 
| 1152576000000 | 5176.4799 | 
| 1152662400000 | 5194.68 | 
| 1152748800000 | 5097.47 | 
| 1152835200000 | 5019.75 | 
| 1153094400000 | 5005.9799 | 
| 1153180800000 | 4996.66 | 
| 1153267200000 | 5130.5 | 
| 1153353600000 | 5136.1899 | 
| 1153440000000 | 5089.62 | 
| 1153699200000 | 5198.16 | 
| 1153785600000 | 5196.1 | 
| 1153872000000 | 5209.34 | 
| 1153958400000 | 5267.72 | 
| 1154044800000 | 5309.28 | 
| 1154304000000 | 5282.49 | 
| 1154390400000 | 5212.87 | 
| 1154476800000 | 5292.71 | 
| 1154563200000 | 5251.99 | 
| 1154649600000 | 5323.83 | 
| 1154908800000 | 5238.15 | 
| 1154995200000 | 5252.25 | 
| 1155081600000 | 5308.76 | 
| 1155168000000 | 5263.28 | 
| 1155254400000 | 5266.74 | 
| 1155513600000 | 5330.59 | 
| 1155600000000 | 5398.35 | 
| 1155686400000 | 5433.78 | 
| 1155772800000 | 5446.68 | 
| 1155859200000 | 5434.21 | 
| 1156118400000 | 5413.93 | 
| 1156204800000 | 5435.86 | 
| 1156291200000 | 5387.75 | 
| 1156377600000 | 5420.56 | 
| 1156464000000 | 5419.54 | 
| 1156723200000 | 5458.82 | 
| 1156809600000 | 5456.29 | 
| 1156896000000 | 5472.14 | 
| 1156982400000 | 5459 | 
| 1157068800000 | 5476.4799 | 
| 1157328000000 | 5500.45 | 
| 1157414400000 | 5471.99 | 
| 1157500800000 | 5406.71 | 
| 1157587200000 | 5360.11 | 
| 1157673600000 | 5374.9799 | 
| 1157932800000 | 5363.97 | 
| 1158019200000 | 5431.2 | 
| 1158105600000 | 5454.9799 | 
| 1158192000000 | 5442.14 | 
| 1158278400000 | 5464.38 | 
| 1158537600000 | 5459.17 | 
| 1158624000000 | 5418.62 | 
| 1158710400000 | 5506.2299 | 
| 1158796800000 | 5528.92 | 
| 1158883200000 | 5465.28 | 
| 1159142400000 | 5478.7299 | 
| 1159228800000 | 5551.55 | 
| 1159315200000 | 5584.89 | 
| 1159401600000 | 5583.17 | 
| 1159488000000 | 5589.53 | 
| 1159747200000 | 5579.59 | 
| 1159833600000 | 5561.9 | 
| 1159920000000 | 5611.49 | 
| 1160006400000 | 5647.5 | 
| 1160092800000 | 5648.15 | 
| 1160352000000 | 5646.96 | 
| 1160438400000 | 5678.4 | 
| 1160524800000 | 5688.04 | 
| 1160611200000 | 5734.63 | 
| 1160697600000 | 5733.46 | 
| 1160956800000 | 5737.62 | 
| 1161043200000 | 5662.49 | 
| 1161129600000 | 5722.43 | 
| 1161216000000 | 5715.89 | 
| 1161302400000 | 5732.1899 | 
| 1161561600000 | 5765.09 | 
| 1161648000000 | 5757.9 | 
| 1161734400000 | 5765.26 | 
| 1161820800000 | 5776.95 | 
| 1161907200000 | 5762.58 | 
| 1162166400000 | 5744.86 | 
| 1162252800000 | 5744.6899 | 
| 1162339200000 | 5759.97 | 
| 1162425600000 | 5702.97 | 
| 1162512000000 | 5727.47 | 
| 1162771200000 | 5806.06 | 
| 1162857600000 | 5845.7299 | 
| 1162944000000 | 5847.1 | 
| 1163030400000 | 5845.9399 | 
| 1163116800000 | 5835.86 | 
| 1163376000000 | 5867.9 | 
| 1163462400000 | 5865.29 | 
| 1163548800000 | 5900.47 | 
| 1163635200000 | 5901.89 | 
| 1163721600000 | 5863.2 | 
| 1163980800000 | 5887.5 | 
| 1164067200000 | 5887.9399 | 
| 1164153600000 | 5886.38 | 
| 1164240000000 | 5873.14 | 
| 1164326400000 | 5819.1 | 
| 1164585600000 | 5718.59 | 
| 1164672000000 | 5714.08 | 
| 1164758400000 | 5783.06 | 
| 1164844800000 | 5731.51 | 
| 1164931200000 | 5652.4 | 
| 1165190400000 | 5696.74 | 
| 1165276800000 | 5761.4399 | 
| 1165363200000 | 5753.35 | 
| 1165449600000 | 5776.89 | 
| 1165536000000 | 5778.61 | 
| 1165795200000 | 5826.06 | 
| 1165881600000 | 5835.91 | 
| 1165968000000 | 5885.63 | 
| 1166054400000 | 5920.85 | 
| 1166140800000 | 5952.2299 | 
| 1166400000000 | 5936.99 | 
| 1166486400000 | 5894.47 | 
| 1166572800000 | 5920.42 | 
| 1166659200000 | 5911.17 | 
| 1166745600000 | 5855.6899 | 
| 1167177600000 | 5943.89 | 
| 1167264000000 | 5937.85 | 
| 1167350400000 | 5922.4399 | 
| 1167696000000 | 6013.35 | 
| 1167782400000 | 6022.14 | 
| 1167868800000 | 6007.07 | 
| 1167955200000 | 5937.47 | 
| 1168214400000 | 5928.82 | 
| 1168300800000 | 5937.67 | 
| 1168387200000 | 5883.2 | 
| 1168473600000 | 5991.86 | 
| 1168560000000 | 6004.6 | 
| 1168819200000 | 6022.66 | 
| 1168905600000 | 5996.51 | 
| 1168992000000 | 5964.2299 | 
| 1169078400000 | 5950.67 | 
| 1169164800000 | 6002.1 | 
| 1169424000000 | 5955.42 | 
| 1169510400000 | 5954.82 | 
| 1169596800000 | 6022.93 | 
| 1169683200000 | 6005.89 | 
| 1169769600000 | 5970.12 | 
| 1170028800000 | 5995.75 | 
| 1170115200000 | 6036.6 | 
| 1170201600000 | 6012.6 | 
| 1170288000000 | 6061.29 | 
| 1170374400000 | 6085.87 | 
| 1170633600000 | 6084.54 | 
| 1170720000000 | 6093.18 | 
| 1170806400000 | 6118.49 | 
| 1170892800000 | 6082.31 | 
| 1170979200000 | 6114.43 | 
| 1171238400000 | 6064.9399 | 
| 1171324800000 | 6101.18 | 
| 1171411200000 | 6141.46 | 
| 1171497600000 | 6128.67 | 
| 1171584000000 | 6113.22 | 
| 1171843200000 | 6140.32 | 
| 1171929600000 | 6117.4 | 
| 1172016000000 | 6091.8 | 
| 1172102400000 | 6104.71 | 
| 1172188800000 | 6111.2 | 
| 1172448000000 | 6149.09 | 
| 1172534400000 | 5982.7299 | 
| 1172620800000 | 5882.54 | 
| 1172707200000 | 5802.2 | 
| 1172793600000 | 5773.88 | 
| 1173052800000 | 5728.4399 | 
| 1173139200000 | 5772.09 | 
| 1173225600000 | 5788.76 | 
| 1173312000000 | 5876.01 | 
| 1173398400000 | 5889.08 | 
| 1173657600000 | 5853.26 | 
| 1173744000000 | 5782.6899 | 
| 1173830400000 | 5622.9799 | 
| 1173916800000 | 5737.3 | 
| 1174003200000 | 5735.83 | 
| 1174262400000 | 5837.95 | 
| 1174348800000 | 5872.56 | 
| 1174435200000 | 5870.78 | 
| 1174521600000 | 6002.92 | 
| 1174608000000 | 6033.87 | 
| 1174867200000 | 5962.65 | 
| 1174953600000 | 5979.2 | 
| 1175040000000 | 5942.63 | 
| 1175126400000 | 6017.3 | 
| 1175212800000 | 6020.28 | 
| 1175472000000 | 6032.55 | 
| 1175558400000 | 6114.27 | 
| 1175644800000 | 6136.62 | 
| 1175731200000 | 6153.7299 | 
| 1176163200000 | 6198.79 | 
| 1176249600000 | 6186.88 | 
| 1176336000000 | 6167.89 | 
| 1176422400000 | 6221.68 | 
| 1176681600000 | 6310.89 | 
| 1176768000000 | 6318.28 | 
| 1176854400000 | 6281.63 | 
| 1176940800000 | 6257.74 | 
| 1177027200000 | 6368.58 | 
| 1177286400000 | 6347.62 | 
| 1177372800000 | 6301.04 | 
| 1177459200000 | 6353.86 | 
| 1177545600000 | 6375.45 | 
| 1177632000000 | 6336.05 | 
| 1177891200000 | 6353.72 | 
| 1177977600000 | 6353.82 | 
| 1178064000000 | 6390.04 | 
| 1178150400000 | 6411.4 | 
| 1178236800000 | 6452.37 | 
| 1178496000000 | 6449.03 | 
| 1178582400000 | 6405.4799 | 
| 1178668800000 | 6425.39 | 
| 1178755200000 | 6378.2299 | 
| 1178841600000 | 6424.45 | 
| 1179100800000 | 6410.86 | 
| 1179187200000 | 6453.43 | 
| 1179273600000 | 6426.68 | 
| 1179360000000 | 6440.17 | 
| 1179446400000 | 6520.92 | 
| 1179705600000 | 6521.84 | 
| 1179792000000 | 6528.1899 | 
| 1179878400000 | 6571.71 | 
| 1179964800000 | 6508.71 | 
| 1180051200000 | 6532.64 | 
| 1180310400000 | 6550.12 | 
| 1180396800000 | 6550.96 | 
| 1180483200000 | 6542.04 | 
| 1180569600000 | 6606.37 | 
| 1180656000000 | 6671.25 | 
| 1180915200000 | 6643.1899 | 
| 1181001600000 | 6607.91 | 
| 1181088000000 | 6496.79 | 
| 1181174400000 | 6423.16 | 
| 1181260800000 | 6415.79 | 
| 1181520000000 | 6473.08 | 
| 1181606400000 | 6425.47 | 
| 1181692800000 | 6452.82 | 
| 1181779200000 | 6575.03 | 
| 1181865600000 | 6671.7299 | 
| 1182124800000 | 6647 | 
| 1182211200000 | 6642.6 | 
| 1182297600000 | 6669.59 | 
| 1182384000000 | 6587.34 | 
| 1182470400000 | 6573.6899 | 
| 1182729600000 | 6561.61 | 
| 1182816000000 | 6505.7 | 
| 1182902400000 | 6475.01 | 
| 1182988800000 | 6542.32 | 
| 1183075200000 | 6588.96 | 
| 1183334400000 | 6562.45 | 
| 1183420800000 | 6625.21 | 
| 1183507200000 | 6641.6899 | 
| 1183593600000 | 6594.82 | 
| 1183680000000 | 6642.66 | 
| 1183939200000 | 6648.99 | 
| 1184025600000 | 6570.03 | 
| 1184112000000 | 6530.93 | 
| 1184198400000 | 6633.99 | 
| 1184284800000 | 6670.51 | 
| 1184544000000 | 6692.54 | 
| 1184630400000 | 6664.26 | 
| 1184716800000 | 6567.21 | 
| 1184803200000 | 6641.2299 | 
| 1184889600000 | 6527.57 | 
| 1185148800000 | 6582.66 | 
| 1185235200000 | 6478.86 | 
| 1185321600000 | 6403.74 | 
| 1185408000000 | 6245.17 | 
| 1185494400000 | 6232.93 | 
| 1185753600000 | 6225 | 
| 1185840000000 | 6340.04 | 
| 1185926400000 | 6226.26 | 
| 1186012800000 | 6302.09 | 
| 1186099200000 | 6214.71 | 
| 1186358400000 | 6175.89 | 
| 1186444800000 | 6284.66 | 
| 1186531200000 | 6413.71 | 
| 1186617600000 | 6286.09 | 
| 1186704000000 | 6121.78 | 
| 1186963200000 | 6260.8 | 
| 1187049600000 | 6172.24 | 
| 1187136000000 | 6153.8 | 
| 1187222400000 | 5976.2 | 
| 1187308800000 | 6115.76 | 
| 1187568000000 | 6139.43 | 
| 1187654400000 | 6142.04 | 
| 1187740800000 | 6217.7299 | 
| 1187827200000 | 6216.81 | 
| 1187913600000 | 6235.55 | 
| 1188172800000 | 6238.96 | 
| 1188259200000 | 6135.59 | 
| 1188345600000 | 6169.27 | 
| 1188432000000 | 6246.56 | 
| 1188518400000 | 6317.82 | 
| 1188777600000 | 6319.93 | 
| 1188864000000 | 6361.66 | 
| 1188950400000 | 6230.81 | 
| 1189036800000 | 6261.28 | 
| 1189123200000 | 6123.4399 | 
| 1189382400000 | 6085.22 | 
| 1189468800000 | 6174.82 | 
| 1189555200000 | 6194.45 | 
| 1189641600000 | 6250.82 | 
| 1189728000000 | 6210.11 | 
| 1189987200000 | 6156.07 | 
| 1190073600000 | 6273.4799 | 
| 1190160000000 | 6457.25 | 
| 1190246400000 | 6423.16 | 
| 1190332800000 | 6429.32 | 
| 1190592000000 | 6415.02 | 
| 1190678400000 | 6368.34 | 
| 1190764800000 | 6420.57 | 
| 1190851200000 | 6456.7299 | 
| 1190937600000 | 6446.03 | 
| 1191196800000 | 6487.14 | 
| 1191283200000 | 6512.6899 | 
| 1191369600000 | 6504.6899 | 
| 1191456000000 | 6502.9399 | 
| 1191542400000 | 6554.32 | 
| 1191801600000 | 6525.71 | 
| 1191888000000 | 6542.9399 | 
| 1191974400000 | 6536.89 | 
| 1192060800000 | 6582.45 | 
| 1192147200000 | 6586.06 | 
| 1192406400000 | 6525.67 | 
| 1192492800000 | 6504.97 | 
| 1192579200000 | 6535.71 | 
| 1192665600000 | 6504.1899 | 
| 1192752000000 | 6490.77 | 
| 1193011200000 | 6412.76 | 
| 1193097600000 | 6445.42 | 
| 1193184000000 | 6414.09 | 
| 1193270400000 | 6495.02 | 
| 1193356800000 | 6536.39 | 
| 1193616000000 | 6582.37 | 
| 1193702400000 | 6569.85 | 
| 1193788800000 | 6609.36 | 
| 1193875200000 | 6501.38 | 
| 1193961600000 | 6494.75 | 
| 1194220800000 | 6469.3 | 
| 1194307200000 | 6490.71 | 
| 1194393600000 | 6480.4 | 
| 1194480000000 | 6426.3 | 
| 1194566400000 | 6329.4399 | 
| 1194825600000 | 6336.87 | 
| 1194912000000 | 6350.27 | 
| 1194998400000 | 6392.37 | 
| 1195084800000 | 6338.08 | 
| 1195171200000 | 6314.72 | 
| 1195430400000 | 6234.27 | 
| 1195516800000 | 6308.81 | 
| 1195603200000 | 6188.38 | 
| 1195689600000 | 6208.05 | 
| 1195776000000 | 6295.96 | 
| 1196035200000 | 6250.9399 | 
| 1196121600000 | 6230.9399 | 
| 1196208000000 | 6374.65 | 
| 1196294400000 | 6411.9 | 
| 1196380800000 | 6483.05 | 
| 1196640000000 | 6448.7 | 
| 1196726400000 | 6400.66 | 
| 1196812800000 | 6505.25 | 
| 1196899200000 | 6512.12 | 
| 1196985600000 | 6558.86 | 
| 1197244800000 | 6587.15 | 
| 1197331200000 | 6564.18 | 
| 1197417600000 | 6592.9799 | 
| 1197504000000 | 6447.36 | 
| 1197590400000 | 6467.86 | 
| 1197849600000 | 6361.85 | 
| 1197936000000 | 6356.9399 | 
| 1198022400000 | 6345.42 | 
| 1198108800000 | 6365.14 | 
| 1198195200000 | 6468.18 | 
| 1198454400000 | 6473.84 | 
| 1198713600000 | 6497.77 | 
| 1198800000000 | 6497.82 | 
| 1199059200000 | 6490.55 | 
| 1199232000000 | 6402.36 | 
| 1199318400000 | 6393.78 | 
| 1199404800000 | 6301 | 
| 1199664000000 | 6319.93 | 
| 1199750400000 | 6337.43 | 
| 1199836800000 | 6282.97 | 
| 1199923200000 | 6253.74 | 
| 1200009600000 | 6235.57 | 
| 1200268800000 | 6252.35 | 
| 1200355200000 | 6111.96 | 
| 1200441600000 | 6063.85 | 
| 1200528000000 | 6000.99 | 
| 1200614400000 | 5896.8 | 
| 1200873600000 | 5465.64 | 
| 1200960000000 | 5540.38 | 
| 1201046400000 | 5281.05 | 
| 1201132800000 | 5622.12 | 
| 1201219200000 | 5577.9 | 
| 1201478400000 | 5560.7 | 
| 1201564800000 | 5626.56 | 
| 1201651200000 | 5595.99 | 
| 1201737600000 | 5601.14 | 
| 1201824000000 | 5713.22 | 
| 1202083200000 | 5712.77 | 
| 1202169600000 | 5491.05 | 
| 1202256000000 | 5554.63 | 
| 1202342400000 | 5464.78 | 
| 1202428800000 | 5467.55 | 
| 1202688000000 | 5433.56 | 
| 1202774400000 | 5619.11 | 
| 1202860800000 | 5618.29 | 
| 1202947200000 | 5610.4399 | 
| 1203033600000 | 5494.3 | 
| 1203292800000 | 5606.33 | 
| 1203379200000 | 5621.33 | 
| 1203465600000 | 5552.2 | 
| 1203552000000 | 5581.36 | 
| 1203638400000 | 5520.64 | 
| 1203897600000 | 5612.06 | 
| 1203984000000 | 5694.85 | 
| 1204070400000 | 5697.29 | 
| 1204156800000 | 5590.32 | 
| 1204243200000 | 5502.01 | 
| 1204502400000 | 5430.12 | 
| 1204588800000 | 5333.64 | 
| 1204675200000 | 5443.47 | 
| 1204761600000 | 5344.6899 | 
| 1204848000000 | 5284.11 | 
| 1205107200000 | 5238.9399 | 
| 1205193600000 | 5328.31 | 
| 1205280000000 | 5388.95 | 
| 1205366400000 | 5317.9399 | 
| 1205452800000 | 5269.21 | 
| 1205712000000 | 5070.1 | 
| 1205798400000 | 5257.5 | 
| 1205884800000 | 5214.47 | 
| 1205971200000 | 5179.55 | 
| 1206403200000 | 5366.71 | 
| 1206489600000 | 5335.49 | 
| 1206576000000 | 5395.55 | 
| 1206662400000 | 5381 | 
| 1206921600000 | 5361.8 | 
| 1207008000000 | 5547.26 | 
| 1207094400000 | 5612.79 | 
| 1207180800000 | 5578.87 | 
| 1207267200000 | 5608.81 | 
| 1207526400000 | 5657.96 | 
| 1207612800000 | 5631.4399 | 
| 1207699200000 | 5580.33 | 
| 1207785600000 | 5560.35 | 
| 1207872000000 | 5474.4399 | 
| 1208131200000 | 5431.97 | 
| 1208217600000 | 5460.78 | 
| 1208304000000 | 5546.31 | 
| 1208390400000 | 5511.8 | 
| 1208476800000 | 5642.13 | 
| 1208736000000 | 5586.4799 | 
| 1208822400000 | 5536.43 | 
| 1208908800000 | 5577.08 | 
| 1208995200000 | 5583.34 | 
| 1209081600000 | 5639.89 | 
| 1209340800000 | 5672.49 | 
| 1209427200000 | 5641.07 | 
| 1209513600000 | 5687.75 | 
| 1209600000000 | 5687.75 | 
| 1209686400000 | 5779.27 | 
| 1209945600000 | 5771.3 | 
| 1210032000000 | 5730.95 | 
| 1210118400000 | 5770.74 | 
| 1210204800000 | 5747.02 | 
| 1210291200000 | 5678.12 | 
| 1210550400000 | 5696.32 | 
| 1210636800000 | 5706.79 | 
| 1210723200000 | 5768.32 | 
| 1210809600000 | 5764.43 | 
| 1210896000000 | 5786.4799 | 
| 1211155200000 | 5837.6899 | 
| 1211241600000 | 5753 | 
| 1211328000000 | 5710.57 | 
| 1211414400000 | 5715.53 | 
| 1211500800000 | 5615.32 | 
| 1211760000000 | 5620.12 | 
| 1211846400000 | 5601.16 | 
| 1211932800000 | 5649.6899 | 
| 1212019200000 | 5668.72 | 
| 1212105600000 | 5712.58 | 
| 1212364800000 | 5626.33 | 
| 1212451200000 | 5652.9399 | 
| 1212537600000 | 5596.03 | 
| 1212624000000 | 5571.49 | 
| 1212710400000 | 5441.2 | 
| 1212969600000 | 5442.15 | 
| 1213056000000 | 5407.9 | 
| 1213142400000 | 5309.1 | 
| 1213228800000 | 5359.34 | 
| 1213315200000 | 5389.7 | 
| 1213574400000 | 5345.9399 | 
| 1213660800000 | 5380.37 | 
| 1213747200000 | 5308.31 | 
| 1213833600000 | 5276.15 | 
| 1213920000000 | 5185.16 | 
| 1214179200000 | 5188.9 | 
| 1214265600000 | 5154.38 | 
| 1214352000000 | 5238.9799 | 
| 1214438400000 | 5096.59 | 
| 1214524800000 | 5057.11 | 
| 1214784000000 | 5076.09 | 
| 1214870400000 | 4986.76 | 
| 1214956800000 | 4980.1899 | 
| 1215043200000 | 5044.36 | 
| 1215129600000 | 4960.01 | 
| 1215388800000 | 5047.03 | 
| 1215475200000 | 4978.79 | 
| 1215561600000 | 5062.86 | 
| 1215648000000 | 4974.17 | 
| 1215734400000 | 4845.04 | 
| 1215993600000 | 4873.01 | 
| 1216080000000 | 4761.63 | 
| 1216166400000 | 4810.16 | 
| 1216252800000 | 4933.39 | 
| 1216339200000 | 5032.54 | 
| 1216598400000 | 5051.3 | 
| 1216684800000 | 5039.68 | 
| 1216771200000 | 5132.49 | 
| 1216857600000 | 5082.6 | 
| 1216944000000 | 5077.38 | 
| 1217203200000 | 5020.2299 | 
| 1217289600000 | 5037.58 | 
| 1217376000000 | 5101.93 | 
| 1217462400000 | 5102.67 | 
| 1217548800000 | 5027.07 | 
| 1217808000000 | 4985.61 | 
| 1217894400000 | 5123.29 | 
| 1217980800000 | 5167.14 | 
| 1218067200000 | 5149.29 | 
| 1218153600000 | 5167.3 | 
| 1218412800000 | 5223.66 | 
| 1218499200000 | 5210.3 | 
| 1218585600000 | 5085.84 | 
| 1218672000000 | 5092.74 | 
| 1218758400000 | 5109.09 | 
| 1219017600000 | 5106.77 | 
| 1219104000000 | 4975.79 | 
| 1219190400000 | 4999.35 | 
| 1219276800000 | 4929.01 | 
| 1219363200000 | 5025.33 | 
| 1219622400000 | 4976.79 | 
| 1219708800000 | 5002.59 | 
| 1219795200000 | 5005.21 | 
| 1219881600000 | 5096.65 | 
| 1219968000000 | 5106.07 | 
| 1220227200000 | 5104.21 | 
| 1220313600000 | 5183.72 | 
| 1220400000000 | 5111.67 | 
| 1220486400000 | 4968.81 | 
| 1220572800000 | 4833.8 | 
| 1220832000000 | 4985.49 | 
| 1220918400000 | 4950.5 | 
| 1221004800000 | 4921.58 | 
| 1221091200000 | 4891.34 | 
| 1221177600000 | 4976.2299 | 
| 1221436800000 | 4783.66 | 
| 1221523200000 | 4688.43 | 
| 1221609600000 | 4582.67 | 
| 1221696000000 | 4555.43 | 
| 1221782400000 | 4939.04 | 
| 1222041600000 | 4833.41 | 
| 1222128000000 | 4769.71 | 
| 1222214400000 | 4739.32 | 
| 1222300800000 | 4871.91 | 
| 1222387200000 | 4794.96 | 
| 1222646400000 | 4569.7299 | 
| 1222732800000 | 4615.31 | 
| 1222819200000 | 4659.6 | 
| 1222905600000 | 4568.7 | 
| 1222992000000 | 4730.1899 | 
| 1223251200000 | 4358.25 | 
| 1223337600000 | 4374.16 | 
| 1223424000000 | 4093.28 | 
| 1223510400000 | 3993.76 | 
| 1223596800000 | 3680.37 | 
| 1223856000000 | 4085.28 | 
| 1223942400000 | 4189.25 | 
| 1224028800000 | 3917.71 | 
| 1224115200000 | 3683.3 | 
| 1224201600000 | 3847.98 | 
| 1224460800000 | 3971.85 | 
| 1224547200000 | 3949.5 | 
| 1224633600000 | 3735.22 | 
| 1224720000000 | 3726.2 | 
| 1224806400000 | 3545.74 | 
| 1225065600000 | 3484.6 | 
| 1225152000000 | 3619.29 | 
| 1225238400000 | 3822.26 | 
| 1225324800000 | 3841.7 | 
| 1225411200000 | 3938.53 | 
| 1225670400000 | 3968.39 | 
| 1225756800000 | 4188.96 | 
| 1225843200000 | 4122.36 | 
| 1225929600000 | 3865.93 | 
| 1226016000000 | 3957.94 | 
| 1226275200000 | 3993.38 | 
| 1226361600000 | 3777.07 | 
| 1226448000000 | 3655.88 | 
| 1226534400000 | 3700.34 | 
| 1226620800000 | 3746.06 | 
| 1226880000000 | 3606.37 | 
| 1226966400000 | 3644.91 | 
| 1227052800000 | 3500.44 | 
| 1227139200000 | 3394.65 | 
| 1227225600000 | 3303.02 | 
| 1227484800000 | 3634.47 | 
| 1227571200000 | 3643.03 | 
| 1227657600000 | 3624.59 | 
| 1227744000000 | 3707.46 | 
| 1227830400000 | 3711.05 | 
| 1228089600000 | 3494.33 | 
| 1228176000000 | 3595.3 | 
| 1228262400000 | 3618.8 | 
| 1228348800000 | 3617.57 | 
| 1228435200000 | 3439.45 | 
| 1228694400000 | 3740.62 | 
| 1228780800000 | 3788.74 | 
| 1228867200000 | 3811.32 | 
| 1228953600000 | 3795.77 | 
| 1229040000000 | 3694.23 | 
| 1229299200000 | 3677.33 | 
| 1229385600000 | 3742.83 | 
| 1229472000000 | 3733.83 | 
| 1229558400000 | 3745.98 | 
| 1229644800000 | 3733.34 | 
| 1229904000000 | 3662.33 | 
| 1229990400000 | 3638.63 | 
| 1230076800000 | 3631.42 | 
| 1230508800000 | 3648.04 | 
| 1230595200000 | 3744.54 | 
| 1230681600000 | 3738.65 | 
| 1230854400000 | 3875.68 | 
| 1231113600000 | 3901.57 | 
| 1231200000000 | 3939.79 | 
| 1231286400000 | 3878.86 | 
| 1231372800000 | 3845.26 | 
| 1231459200000 | 3799.46 | 
| 1231718400000 | 3747.84 | 
| 1231804800000 | 3685.79 | 
| 1231891200000 | 3513.34 | 
| 1231977600000 | 3451.98 | 
| 1232064000000 | 3488.33 | 
| 1232323200000 | 3443.91 | 
| 1232409600000 | 3365.03 | 
| 1232496000000 | 3346.11 | 
| 1232582400000 | 3302.7399 | 
| 1232668800000 | 3284.1 | 
| 1232928000000 | 3404.74 | 
| 1233014400000 | 3401.44 | 
| 1233100800000 | 3554.51 | 
| 1233187200000 | 3472.82 | 
| 1233273600000 | 3423.21 | 
| 1233532800000 | 3367.04 | 
| 1233619200000 | 3437.71 | 
| 1233705600000 | 3518.62 | 
| 1233792000000 | 3511.74 | 
| 1233878400000 | 3588.95 | 
| 1234137600000 | 3597.05 | 
| 1234224000000 | 3473.33 | 
| 1234310400000 | 3472.93 | 
| 1234396800000 | 3391.85 | 
| 1234483200000 | 3412.28 | 
| 1234742400000 | 3359.22 | 
| 1234828800000 | 3246.43 | 
| 1234915200000 | 3244.11 | 
| 1235001600000 | 3238.56 | 
| 1235088000000 | 3080.84 | 
| 1235347200000 | 3050.14 | 
| 1235433600000 | 3028.5 | 
| 1235520000000 | 3009.76 | 
| 1235606400000 | 3095.33 | 
| 1235692800000 | 3026.55 | 
| 1235952000000 | 2883.45 | 
| 1236038400000 | 2855.79 | 
| 1236124800000 | 2976.37 | 
| 1236211200000 | 2836.68 | 
| 1236297600000 | 2783.06 | 
| 1236556800000 | 2771.94 | 
| 1236643200000 | 2939.7199 | 
| 1236729600000 | 2960.02 | 
| 1236816000000 | 3005.73 | 
| 1236902400000 | 3016.28 | 
| 1237161600000 | 3114.6 | 
| 1237248000000 | 3081.7199 | 
| 1237334400000 | 3092.34 | 
| 1237420800000 | 3123.56 | 
| 1237507200000 | 3141 | 
| 1237766400000 | 3249.37 | 
| 1237852800000 | 3258.02 | 
| 1237939200000 | 3291.42 | 
| 1238025600000 | 3303.36 | 
| 1238112000000 | 3244.83 | 
| 1238371200000 | 3080.83 | 
| 1238457600000 | 3173.58 | 
| 1238544000000 | 3214.09 | 
| 1238630400000 | 3396.3 | 
| 1238716800000 | 3369.12 | 
| 1238976000000 | 3339.98 | 
| 1239062400000 | 3318.27 | 
| 1239148800000 | 3350.8 | 
| 1239235200000 | 3445.62 | 
| 1239667200000 | 3494.18 | 
| 1239753600000 | 3470.13 | 
| 1239840000000 | 3527.71 | 
| 1239926400000 | 3590.03 | 
| 1240185600000 | 3450.47 | 
| 1240272000000 | 3442.31 | 
| 1240358400000 | 3506.84 | 
| 1240444800000 | 3478.15 | 
| 1240531200000 | 3574.77 | 
| 1240790400000 | 3570.89 | 
| 1240876800000 | 3514.12 | 
| 1240963200000 | 3597.44 | 
| 1241049600000 | 3665.08 | 
| 1241136000000 | 3665.08 | 
| 1241395200000 | 3751.3 | 
| 1241481600000 | 3732.72 | 
| 1241568000000 | 3780.59 | 
| 1241654400000 | 3739.69 | 
| 1241740800000 | 3827.2 | 
| 1242000000000 | 3782.43 | 
| 1242086400000 | 3776.83 | 
| 1242172800000 | 3676 | 
| 1242259200000 | 3670.13 | 
| 1242345600000 | 3686.61 | 
| 1242604800000 | 3785.81 | 
| 1242691200000 | 3848.93 | 
| 1242777600000 | 3895.83 | 
| 1242864000000 | 3797.34 | 
| 1242950400000 | 3814.19 | 
| 1243209600000 | 3824.72 | 
| 1243296000000 | 3868.94 | 
| 1243382400000 | 3889.52 | 
| 1243468800000 | 3848.21 | 
| 1243555200000 | 3845.22 | 
| 1243814400000 | 3980.29 | 
| 1243900800000 | 3978.76 | 
| 1243987200000 | 3899.02 | 
| 1244073600000 | 3904.82 | 
| 1244160000000 | 3930.08 | 
| 1244419200000 | 3875.44 | 
| 1244505600000 | 3892.72 | 
| 1244592000000 | 3927.47 | 
| 1244678400000 | 3961.06 | 
| 1244764800000 | 3940.47 | 
| 1245024000000 | 3818.26 | 
| 1245110400000 | 3809.74 | 
| 1245196800000 | 3743.37 | 
| 1245283200000 | 3791.62 | 
| 1245369600000 | 3823.55 | 
| 1245628800000 | 3708.9 | 
| 1245715200000 | 3699.8 | 
| 1245801600000 | 3801.94 | 
| 1245888000000 | 3777.07 | 
| 1245974400000 | 3757.57 | 
| 1246233600000 | 3832.73 | 
| 1246320000000 | 3776.09 | 
| 1246406400000 | 3853.2 | 
| 1246492800000 | 3727.25 | 
| 1246579200000 | 3737.99 | 
| 1246838400000 | 3686.71 | 
| 1246924800000 | 3650.56 | 
| 1247011200000 | 3604.06 | 
| 1247097600000 | 3640.54 | 
| 1247184000000 | 3590.38 | 
| 1247443200000 | 3690.7 | 
| 1247529600000 | 3730.8 | 
| 1247616000000 | 3857.19 | 
| 1247702400000 | 3869.71 | 
| 1247788800000 | 3885.81 | 
| 1248048000000 | 3935.36 | 
| 1248134400000 | 3965.73 | 
| 1248220800000 | 3979.67 | 
| 1248307200000 | 4069.28 | 
| 1248393600000 | 4064.52 | 
| 1248652800000 | 4093.87 | 
| 1248739200000 | 4049.29 | 
| 1248825600000 | 4092.13 | 
| 1248912000000 | 4177.78 | 
| 1248998400000 | 4151.65 | 
| 1249257600000 | 4210.95 | 
| 1249344000000 | 4206.06 | 
| 1249430400000 | 4162.2299 | 
| 1249516800000 | 4191.97 | 
| 1249603200000 | 4261.59 | 
| 1249862400000 | 4241.7299 | 
| 1249948800000 | 4174.53 | 
| 1250035200000 | 4233.2299 | 
| 1250121600000 | 4260.83 | 
| 1250208000000 | 4203.62 | 
| 1250467200000 | 4100.29 | 
| 1250553600000 | 4142.51 | 
| 1250640000000 | 4130.34 | 
| 1250726400000 | 4194.58 | 
| 1250812800000 | 4323.9399 | 
| 1251072000000 | 4375.47 | 
| 1251158400000 | 4411.38 | 
| 1251244800000 | 4392.11 | 
| 1251331200000 | 4374.34 | 
| 1251417600000 | 4417.92 | 
| 1251676800000 | 4373.04 | 
| 1251763200000 | 4279.4 | 
| 1251849600000 | 4260.51 | 
| 1251936000000 | 4253.36 | 
| 1252022400000 | 4322.89 | 
| 1252281600000 | 4386.71 | 
| 1252368000000 | 4390.49 | 
| 1252454400000 | 4444.59 | 
| 1252540800000 | 4439.74 | 
| 1252627200000 | 4461.6 | 
| 1252886400000 | 4458.26 | 
| 1252972800000 | 4479.93 | 
| 1253059200000 | 4541.81 | 
| 1253145600000 | 4562.58 | 
| 1253232000000 | 4549.64 | 
| 1253491200000 | 4529.01 | 
| 1253577600000 | 4543.34 | 
| 1253664000000 | 4552.2299 | 
| 1253750400000 | 4474.95 | 
| 1253836800000 | 4465.06 | 
| 1254096000000 | 4570.97 | 
| 1254182400000 | 4560.43 | 
| 1254268800000 | 4529.2 | 
| 1254355200000 | 4431.18 | 
| 1254441600000 | 4352.56 | 
| 1254700800000 | 4400.14 | 
| 1254787200000 | 4518.28 | 
| 1254873600000 | 4496.93 | 
| 1254960000000 | 4552.83 | 
| 1255046400000 | 4544.26 | 
| 1255305600000 | 4595.79 | 
| 1255392000000 | 4540.14 | 
| 1255478400000 | 4653.3 | 
| 1255564800000 | 4634.8 | 
| 1255651200000 | 4565.25 | 
| 1255910400000 | 4650.27 | 
| 1255996800000 | 4615.03 | 
| 1256083200000 | 4633.57 | 
| 1256169600000 | 4578.92 | 
| 1256256000000 | 4553.5 | 
| 1256515200000 | 4472.62 | 
| 1256601600000 | 4473.18 | 
| 1256688000000 | 4383.7 | 
| 1256774400000 | 4456.79 | 
| 1256860800000 | 4328.55 | 
| 1257120000000 | 4359.2299 | 
| 1257206400000 | 4279.32 | 
| 1257292800000 | 4359.77 | 
| 1257379200000 | 4407.34 | 
| 1257465600000 | 4408.62 | 
| 1257724800000 | 4512.52 | 
| 1257811200000 | 4506.74 | 
| 1257897600000 | 4550.42 | 
| 1257984000000 | 4543.97 | 
| 1258070400000 | 4559.17 | 
| 1258329600000 | 4627.33 | 
| 1258416000000 | 4596.93 | 
| 1258502400000 | 4600.51 | 
| 1258588800000 | 4524.21 | 
| 1258675200000 | 4481.41 | 
| 1258934400000 | 4585.83 | 
| 1259020800000 | 4553.22 | 
| 1259107200000 | 4583.78 | 
| 1259193600000 | 4429.57 | 
| 1259280000000 | 4479.93 | 
| 1259539200000 | 4426.31 | 
| 1259625600000 | 4544.1899 | 
| 1259712000000 | 4553.99 | 
| 1259798400000 | 4551.14 | 
| 1259884800000 | 4605.24 | 
| 1260144000000 | 4582.9399 | 
| 1260230400000 | 4508.46 | 
| 1260316800000 | 4459.3 | 
| 1260403200000 | 4511.82 | 
| 1260489600000 | 4529.27 | 
| 1260748800000 | 4565.75 | 
| 1260835200000 | 4573.74 | 
| 1260921600000 | 4633.8 | 
| 1261008000000 | 4578.61 | 
| 1261094400000 | 4546.24 | 
| 1261353600000 | 4633.06 | 
| 1261440000000 | 4665 | 
| 1261526400000 | 4683.64 | 
| 1261612800000 | 4682.92 | 
| 1261958400000 | 4723.95 | 
| 1262044800000 | 4739.24 | 
| 1262131200000 | 4699.64 | 
| 1262217600000 | 4697.61 | 
| 1262563200000 | 4781.32 | 
| 1262649600000 | 4772.71 | 
| 1262736000000 | 4768.4399 | 
| 1262822400000 | 4764.75 | 
| 1262908800000 | 4781.4 | 
| 1263168000000 | 4769.34 | 
| 1263254400000 | 4716.52 | 
| 1263340800000 | 4718.92 | 
| 1263427200000 | 4736.82 | 
| 1263513600000 | 4658.45 | 
| 1263772800000 | 4686.38 | 
| 1263859200000 | 4729.07 | 
| 1263945600000 | 4617.82 | 
| 1264032000000 | 4536.47 | 
| 1264118400000 | 4494.56 | 
| 1264377600000 | 4447.82 | 
| 1264464000000 | 4480.2 | 
| 1264550400000 | 4419.03 | 
| 1264636800000 | 4339.65 | 
| 1264723200000 | 4402.28 | 
| 1264982400000 | 4430.75 | 
| 1265068800000 | 4488.9799 | 
| 1265155200000 | 4448.7 | 
| 1265241600000 | 4294.59 | 
| 1265328000000 | 4174.34 | 
| 1265587200000 | 4226.13 | 
| 1265673600000 | 4232.6899 | 
| 1265760000000 | 4283.79 | 
| 1265846400000 | 4252.1899 | 
| 1265932800000 | 4243 | 
| 1266192000000 | 4257.86 | 
| 1266278400000 | 4316.47 | 
| 1266364800000 | 4382.28 | 
| 1266451200000 | 4407.74 | 
| 1266537600000 | 4431.96 | 
| 1266796800000 | 4407.76 | 
| 1266883200000 | 4332.32 | 
| 1266969600000 | 4339.26 | 
| 1267056000000 | 4259.1 | 
| 1267142400000 | 4328.99 | 
| 1267401600000 | 4399.16 | 
| 1267488000000 | 4436.65 | 
| 1267574400000 | 4478.32 | 
| 1267660800000 | 4468.03 | 
| 1267747200000 | 4565.35 | 
| 1268006400000 | 4568.28 | 
| 1268092800000 | 4570.54 | 
| 1268179200000 | 4616.77 | 
| 1268265600000 | 4595.1 | 
| 1268352000000 | 4599.25 | 
| 1268611200000 | 4555.13 | 
| 1268697600000 | 4611.26 | 
| 1268784000000 | 4651.54 | 
| 1268870400000 | 4623.66 | 
| 1268956800000 | 4598.6 | 
| 1269216000000 | 4587.18 | 
| 1269302400000 | 4618.56 | 
| 1269388800000 | 4608.1 | 
| 1269475200000 | 4678.17 | 
| 1269561600000 | 4666.82 | 
| 1269820800000 | 4678.88 | 
| 1269907200000 | 4666.49 | 
| 1269993600000 | 4652.96 | 
| 1270080000000 | 4728.1 | 
| 1270512000000 | 4745.55 | 
| 1270598400000 | 4721.95 | 
| 1270684800000 | 4670.66 | 
| 1270771200000 | 4751.99 | 
| 1271030400000 | 4767.08 | 
| 1271116800000 | 4744.87 | 
| 1271203200000 | 4776.3 | 
| 1271289600000 | 4783.63 | 
| 1271376000000 | 4683.6 | 
| 1271635200000 | 4668.57 | 
| 1271721600000 | 4738 | 
| 1271808000000 | 4680.4 | 
| 1271894400000 | 4600.93 | 
| 1271980800000 | 4636.59 | 
| 1272240000000 | 4682.56 | 
| 1272326400000 | 4510.56 | 
| 1272412800000 | 4431.31 | 
| 1272499200000 | 4496.51 | 
| 1272585600000 | 4482.67 | 
| 1272844800000 | 4490.97 | 
| 1272931200000 | 4327.26 | 
| 1273017600000 | 4283.12 | 
| 1273104000000 | 4182.08 | 
| 1273190400000 | 4014.46 | 
| 1273449600000 | 4429.87 | 
| 1273536000000 | 4390.47 | 
| 1273622400000 | 4446.99 | 
| 1273708800000 | 4446.56 | 
| 1273795200000 | 4238.41 | 
| 1274054400000 | 4240.7 | 
| 1274140800000 | 4341.87 | 
| 1274227200000 | 4218.32 | 
| 1274313600000 | 4144.34 | 
| 1274400000000 | 4152.12 | 
| 1274659200000 | 4133.92 | 
| 1274745600000 | 4021.19 | 
| 1274832000000 | 4088.8 | 
| 1274918400000 | 4239.39 | 
| 1275004800000 | 4232.71 | 
| 1275264000000 | 4226.54 | 
| 1275350400000 | 4220.99 | 
| 1275436800000 | 4213.55 | 
| 1275523200000 | 4265.66 | 
| 1275609600000 | 4135.18 | 
| 1275868800000 | 4096.9399 | 
| 1275955200000 | 4065.96 | 
| 1276041600000 | 4142.11 | 
| 1276128000000 | 4226.4399 | 
| 1276214400000 | 4274.35 | 
| 1276473600000 | 4352.72 | 
| 1276560000000 | 4405.99 | 
| 1276646400000 | 4409.93 | 
| 1276732800000 | 4425.17 | 
| 1276819200000 | 4439.6 | 
| 1277078400000 | 4492.36 | 
| 1277164800000 | 4456.17 | 
| 1277251200000 | 4389.36 | 
| 1277337600000 | 4293.37 | 
| 1277424000000 | 4267.31 | 
| 1277683200000 | 4331.28 | 
| 1277769600000 | 4148.96 | 
| 1277856000000 | 4176.52 | 
| 1277942400000 | 4087.8 | 
| 1278028800000 | 4093.82 | 
| 1278288000000 | 4070.24 | 
| 1278374400000 | 4185.24 | 
| 1278460800000 | 4275.64 | 
| 1278547200000 | 4328.4399 | 
| 1278633600000 | 4352.43 | 
| 1278892800000 | 4361.17 | 
| 1278979200000 | 4444.78 | 
| 1279065600000 | 4447.01 | 
| 1279152000000 | 4388.31 | 
| 1279238400000 | 4295.4399 | 
| 1279497600000 | 4277.57 | 
| 1279584000000 | 4265.6899 | 
| 1279670400000 | 4285.55 | 
| 1279756800000 | 4406.82 | 
| 1279843200000 | 4414.81 | 
| 1280102400000 | 4453.77 | 
| 1280188800000 | 4496.28 | 
| 1280275200000 | 4491.09 | 
| 1280361600000 | 4469.6899 | 
| 1280448000000 | 4452.17 | 
| 1280707200000 | 4584.81 | 
| 1280793600000 | 4579.6 | 
| 1280880000000 | 4589.54 | 
| 1280966400000 | 4580.21 | 
| 1281052800000 | 4515.2299 | 
| 1281312000000 | 4593.09 | 
| 1281398400000 | 4548.83 | 
| 1281484800000 | 4426.37 | 
| 1281571200000 | 4420.99 | 
| 1281657600000 | 4401.3 | 
| 1281916800000 | 4384.34 | 
| 1282003200000 | 4448.36 | 
| 1282089600000 | 4433.68 | 
| 1282176000000 | 4346.52 | 
| 1282262400000 | 4296.43 | 
| 1282521600000 | 4323.81 | 
| 1282608000000 | 4248.58 | 
| 1282694400000 | 4204.4799 | 
| 1282780800000 | 4236.15 | 
| 1282867200000 | 4274.28 | 
| 1283126400000 | 4254.38 | 
| 1283212800000 | 4264.77 | 
| 1283299200000 | 4415.18 | 
| 1283385600000 | 4415.06 | 
| 1283472000000 | 4465.52 | 
| 1283731200000 | 4477.51 | 
| 1283817600000 | 4434.52 | 
| 1283904000000 | 4476.36 | 
| 1283990400000 | 4524.39 | 
| 1284076800000 | 4521.09 | 
| 1284336000000 | 4561.18 | 
| 1284422400000 | 4563.4799 | 
| 1284508800000 | 4543.8 | 
| 1284595200000 | 4527.93 | 
| 1284681600000 | 4483.64 | 
| 1284940800000 | 4559.95 | 
| 1285027200000 | 4546.74 | 
| 1285113600000 | 4478.75 | 
| 1285200000000 | 4455.71 | 
| 1285286400000 | 4543.8 | 
| 1285545600000 | 4517.09 | 
| 1285632000000 | 4514.3 | 
| 1285718400000 | 4478.65 | 
| 1285804800000 | 4470.84 | 
| 1285891200000 | 4446.4399 | 
| 1286150400000 | 4394.56 | 
| 1286236800000 | 4488.18 | 
| 1286323200000 | 4523.05 | 
| 1286409600000 | 4534.25 | 
| 1286496000000 | 4531.89 | 
| 1286755200000 | 4539.66 | 
| 1286841600000 | 4516.93 | 
| 1286928000000 | 4622.38 | 
| 1287014400000 | 4615.16 | 
| 1287100800000 | 4626.46 | 
| 1287360000000 | 4641.22 | 
| 1287446400000 | 4619.43 | 
| 1287532800000 | 4642.53 | 
| 1287619200000 | 4692.62 | 
| 1287705600000 | 4678.7 | 
| 1287964800000 | 4675.03 | 
| 1288051200000 | 4650.33 | 
| 1288137600000 | 4606.55 | 
| 1288224000000 | 4632.77 | 
| 1288310400000 | 4631.89 | 
| 1288569600000 | 4618.46 | 
| 1288656000000 | 4657.9799 | 
| 1288742400000 | 4608.1899 | 
| 1288828800000 | 4695.75 | 
| 1288915200000 | 4682.29 | 
| 1289174400000 | 4675.36 | 
| 1289260800000 | 4712.33 | 
| 1289347200000 | 4642.6 | 
| 1289433600000 | 4618.6 | 
| 1289520000000 | 4609.76 | 
| 1289779200000 | 4652.25 | 
| 1289865600000 | 4543.35 | 
| 1289952000000 | 4577.53 | 
| 1290038400000 | 4663.32 | 
| 1290124800000 | 4648.16 | 
| 1290384000000 | 4593.43 | 
| 1290470400000 | 4475.7 | 
| 1290556800000 | 4506.18 | 
| 1290643200000 | 4517.65 | 
| 1290729600000 | 4471.77 | 
| 1290988800000 | 4362.68 | 
| 1291075200000 | 4331.68 | 
| 1291161600000 | 4447.51 | 
| 1291248000000 | 4544.76 | 
| 1291334400000 | 4547.77 | 
| 1291593600000 | 4527.45 | 
| 1291680000000 | 4581.02 | 
| 1291766400000 | 4607.52 | 
| 1291852800000 | 4643.1 | 
| 1291939200000 | 4641.16 | 
| 1292198400000 | 4667.63 | 
| 1292284800000 | 4677.9399 | 
| 1292371200000 | 4645.76 | 
| 1292457600000 | 4651.95 | 
| 1292544000000 | 4612.7 | 
| 1292803200000 | 4641.24 | 
| 1292889600000 | 4702.9799 | 
| 1292976000000 | 4690.9399 | 
| 1293062400000 | 4682.6 | 
| 1293148800000 | 4678.37 | 
| 1293408000000 | 4620.47 | 
| 1293494400000 | 4616.85 | 
| 1293580800000 | 4644.52 | 
| 1293667200000 | 4588.64 | 
| 1293753600000 | 4565.39 | 
| 1294012800000 | 4641.57 | 
| 1294099200000 | 4649.32 | 
| 1294185600000 | 4632.28 | 
| 1294272000000 | 4636.35 | 
| 1294358400000 | 4590.6 | 
| 1294617600000 | 4514.12 | 
| 1294704000000 | 4572.52 | 
| 1294790400000 | 4707.43 | 
| 1294876800000 | 4768.1 | 
| 1294963200000 | 4775.93 | 
| 1295222400000 | 4762.24 | 
| 1295308800000 | 4819.4799 | 
| 1295395200000 | 4783.72 | 
| 1295481600000 | 4789.7 | 
| 1295568000000 | 4860.28 | 
| 1295827200000 | 4874.2 | 
| 1295913600000 | 4839.37 | 
| 1296000000000 | 4860.75 | 
| 1296086400000 | 4896.74 | 
| 1296172800000 | 4838.4 | 
| 1296432000000 | 4837.57 | 
| 1296518400000 | 4924.68 | 
| 1296604800000 | 4934.32 | 
| 1296691200000 | 4906.13 | 
| 1296777600000 | 4918.75 | 
| 1297036800000 | 4964.58 | 
| 1297123200000 | 4983.13 | 
| 1297209600000 | 4966.11 | 
| 1297296000000 | 4956.37 | 
| 1297382400000 | 4954.22 | 
| 1297641600000 | 4944.42 | 
| 1297728000000 | 4964.21 | 
| 1297814400000 | 5015.75 | 
| 1297900800000 | 5020.03 | 
| 1297987200000 | 5026.02 | 
| 1298246400000 | 4934.84 | 
| 1298332800000 | 4887.31 | 
| 1298419200000 | 4840.77 | 
| 1298505600000 | 4831.29 | 
| 1298592000000 | 4890.08 | 
| 1298851200000 | 4936.06 | 
| 1298937600000 | 4887.21 | 
| 1299024000000 | 4847.13 | 
| 1299110400000 | 4864.24 | 
| 1299196800000 | 4831.36 | 
| 1299456000000 | 4802.27 | 
| 1299542400000 | 4825.21 | 
| 1299628800000 | 4809.06 | 
| 1299715200000 | 4767.47 | 
| 1299801600000 | 4725.05 | 
| 1300060800000 | 4673.05 | 
| 1300147200000 | 4561.79 | 
| 1300233600000 | 4458.64 | 
| 1300320000000 | 4565.01 | 
| 1300406400000 | 4575.58 | 
| 1300665600000 | 4687.32 | 
| 1300752000000 | 4677.4399 | 
| 1300838400000 | 4696.1899 | 
| 1300924800000 | 4767.55 | 
| 1301011200000 | 4770.08 | 
| 1301270400000 | 4775.71 | 
| 1301356800000 | 4769.43 | 
| 1301443200000 | 4811.2299 | 
| 1301529600000 | 4769.4 | 
| 1301616000000 | 4856.2299 | 
| 1301875200000 | 4846.45 | 
| 1301961600000 | 4838.45 | 
| 1302048000000 | 4872.09 | 
| 1302134400000 | 4859.33 | 
| 1302220800000 | 4893.7 | 
| 1302480000000 | 4877.1899 | 
| 1302566400000 | 4807.9 | 
| 1302652800000 | 4836.84 | 
| 1302739200000 | 4787.45 | 
| 1302825600000 | 4789.64 | 
| 1303084800000 | 4674.25 | 
| 1303171200000 | 4690.09 | 
| 1303257600000 | 4794.83 | 
| 1303344000000 | 4824.66 | 
| 1303776000000 | 4855.9799 | 
| 1303862400000 | 4893.82 | 
| 1303948800000 | 4939.4 | 
| 1304035200000 | 4954.8 | 
| 1304294400000 | 4958.1899 | 
| 1304380800000 | 4944.18 | 
| 1304467200000 | 4869.52 | 
| 1304553600000 | 4837.41 | 
| 1304640000000 | 4894.76 | 
| 1304899200000 | 4815.38 | 
| 1304985600000 | 4877.92 | 
| 1305072000000 | 4885.93 | 
| 1305158400000 | 4843.8 | 
| 1305244800000 | 4812.82 | 
| 1305504000000 | 4796.91 | 
| 1305590400000 | 4744.12 | 
| 1305676800000 | 4773.58 | 
| 1305763200000 | 4812.38 | 
| 1305849600000 | 4757.11 | 
| 1306108800000 | 4669.82 | 
| 1306195200000 | 4681.55 | 
| 1306281600000 | 4707.57 | 
| 1306368000000 | 4681.39 | 
| 1306454400000 | 4715.66 | 
| 1306713600000 | 4707.1899 | 
| 1306800000000 | 4789.71 | 
| 1306886400000 | 4732.36 | 
| 1306972800000 | 4656.91 | 
| 1307059200000 | 4667.85 | 
| 1307318400000 | 4629.38 | 
| 1307404800000 | 4644.7299 | 
| 1307491200000 | 4607.16 | 
| 1307577600000 | 4650.78 | 
| 1307664000000 | 4577.83 | 
| 1307923200000 | 4581.31 | 
| 1308009600000 | 4658.37 | 
| 1308096000000 | 4577.2 | 
| 1308182400000 | 4575.72 | 
| 1308268800000 | 4641.92 | 
| 1308528000000 | 4607.33 | 
| 1308614400000 | 4697.84 | 
| 1308700800000 | 4686.24 | 
| 1308787200000 | 4578.58 | 
| 1308873600000 | 4553.46 | 
| 1309132800000 | 4566.96 | 
| 1309219200000 | 4611.49 | 
| 1309305600000 | 4698.78 | 
| 1309392000000 | 4776.15 | 
| 1309478400000 | 4821.66 | 
| 1309737600000 | 4812.4799 | 
| 1309824000000 | 4780.88 | 
| 1309910400000 | 4750.89 | 
| 1309996800000 | 4771.86 | 
| 1310083200000 | 4681.65 | 
| 1310342400000 | 4545.82 | 
| 1310428800000 | 4519.62 | 
| 1310515200000 | 4557.36 | 
| 1310601600000 | 4524.21 | 
| 1310688000000 | 4490.77 | 
| 1310947200000 | 4401.79 | 
| 1311033600000 | 4460.68 | 
| 1311120000000 | 4541.75 | 
| 1311206400000 | 4638.42 | 
| 1311292800000 | 4653.97 | 
| 1311552000000 | 4603.78 | 
| 1311638400000 | 4598.66 | 
| 1311724800000 | 4521.55 | 
| 1311811200000 | 4519.95 | 
| 1311897600000 | 4482.36 | 
| 1312156800000 | 4355.75 | 
| 1312243200000 | 4274.38 | 
| 1312329600000 | 4195.33 | 
| 1312416000000 | 4051.65 | 
| 1312502400000 | 3989.28 | 
| 1312761600000 | 3841.07 | 
| 1312848000000 | 3853.39 | 
| 1312934400000 | 3618.28 | 
| 1313020800000 | 3721.9 | 
| 1313107200000 | 3876.25 | 
| 1313366400000 | 3905.07 | 
| 1313452800000 | 3903.71 | 
| 1313539200000 | 3916.23 | 
| 1313625600000 | 3707.05 | 
| 1313712000000 | 3627.49 | 
| 1313971200000 | 3668.35 | 
| 1314057600000 | 3696.22 | 
| 1314144000000 | 3761.59 | 
| 1314230400000 | 3724.63 | 
| 1314316800000 | 3680.51 | 
| 1314576000000 | 3762.61 | 
| 1314662400000 | 3762.34 | 
| 1314748800000 | 3868.09 | 
| 1314835200000 | 3874.26 | 
| 1314921600000 | 3731.39 | 
| 1315180800000 | 3543.19 | 
| 1315267200000 | 3497.52 | 
| 1315353600000 | 3616.99 | 
| 1315440000000 | 3637.57 | 
| 1315526400000 | 3486.69 | 
| 1315785600000 | 3354.44 | 
| 1315872000000 | 3424.44 | 
| 1315958400000 | 3503.03 | 
| 1316044800000 | 3624.49 | 
| 1316131200000 | 3630.65 | 
| 1316390400000 | 3529.87 | 
| 1316476800000 | 3604.48 | 
| 1316563200000 | 3533.88 | 
| 1316649600000 | 3360.88 | 
| 1316736000000 | 3411.88 | 
| 1316995200000 | 3508.4 | 
| 1317081600000 | 3694.78 | 
| 1317168000000 | 3665.49 | 
| 1317254400000 | 3725.79 | 
| 1317340800000 | 3671.72 | 
| 1317600000000 | 3601.93 | 
| 1317686400000 | 3522.51 | 
| 1317772800000 | 3671.31 | 
| 1317859200000 | 3788.14 | 
| 1317945600000 | 3822.52 | 
| 1318204800000 | 3909.46 | 
| 1318291200000 | 3901.32 | 
| 1318377600000 | 3995.96 | 
| 1318464000000 | 3929.2 | 
| 1318550400000 | 3967.89 | 
| 1318809600000 | 3903.67 | 
| 1318896000000 | 3888.37 | 
| 1318982400000 | 3927.6 | 
| 1319068800000 | 3829.31 | 
| 1319155200000 | 3940.11 | 
| 1319414400000 | 3993.3 | 
| 1319500800000 | 3950.98 | 
| 1319587200000 | 3935.98 | 
| 1319673600000 | 4175.11 | 
| 1319760000000 | 4150.57 | 
| 1320019200000 | 4020.53 | 
| 1320105600000 | 3809.01 | 
| 1320192000000 | 3863.52 | 
| 1320278400000 | 3958.01 | 
| 1320364800000 | 3862.82 | 
| 1320624000000 | 3843.82 | 
| 1320710400000 | 3889.9 | 
| 1320796800000 | 3799.87 | 
| 1320883200000 | 3811.65 | 
| 1320969600000 | 3929.79 | 
| 1321228800000 | 3868.11 | 
| 1321315200000 | 3810.09 | 
| 1321401600000 | 3833.68 | 
| 1321488000000 | 3791.13 | 
| 1321574400000 | 3781.14 | 
| 1321833600000 | 3653.29 | 
| 1321920000000 | 3613.61 | 
| 1322006400000 | 3545.92 | 
| 1322092800000 | 3534.86 | 
| 1322179200000 | 3570.39 | 
| 1322438400000 | 3757.27 | 
| 1322524800000 | 3778.72 | 
| 1322611200000 | 3941.53 | 
| 1322697600000 | 3913.47 | 
| 1322784000000 | 3961.95 | 
| 1323043200000 | 4007.44 | 
| 1323129600000 | 3985.98 | 
| 1323216000000 | 3966.03 | 
| 1323302400000 | 3869.85 | 
| 1323388800000 | 3962.09 | 
| 1323648000000 | 3839.03 | 
| 1323734400000 | 3824.69 | 
| 1323820800000 | 3731.54 | 
| 1323907200000 | 3763.64 | 
| 1323993600000 | 3726.14 | 
| 1324252800000 | 3729.32 | 
| 1324339200000 | 3829.93 | 
| 1324425600000 | 3799.39 | 
| 1324512000000 | 3847.93 | 
| 1324598400000 | 3877.29 | 
| 1324944000000 | 3877.2 | 
| 1325030400000 | 3817.47 | 
| 1325116800000 | 3880.54 | 
| 1325203200000 | 3921.61 | 
| 1325462400000 | 4012.44 | 
| 1325548800000 | 4047.05 | 
| 1325635200000 | 3979.29 | 
| 1325721600000 | 3921.47 | 
| 1325808000000 | 3892.51 | 
| 1326067200000 | 3871.85 | 
| 1326153600000 | 3977.45 | 
| 1326240000000 | 3963.96 | 
| 1326326400000 | 3974.7 | 
| 1326412800000 | 3961.42 | 
| 1326672000000 | 4003.7 | 
| 1326758400000 | 4063.15 | 
| 1326844800000 | 4052.99 | 
| 1326931200000 | 4128.28 | 
| 1327017600000 | 4114.58 | 
| 1327276800000 | 4139.12 | 
| 1327363200000 | 4123.24 | 
| 1327449600000 | 4110.2299 | 
| 1327536000000 | 4176.9 | 
| 1327622400000 | 4136.53 | 
| 1327881600000 | 4082.22 | 
| 1327968000000 | 4102.65 | 
| 1328054400000 | 4194.54 | 
| 1328140800000 | 4207.05 | 
| 1328227200000 | 4269.85 | 
| 1328486400000 | 4257.54 | 
| 1328572800000 | 4268.11 | 
| 1328659200000 | 4266.06 | 
| 1328745600000 | 4282.06 | 
| 1328832000000 | 4211.46 | 
| 1329091200000 | 4229.78 | 
| 1329177600000 | 4224.25 | 
| 1329264000000 | 4234.75 | 
| 1329350400000 | 4226.92 | 
| 1329436800000 | 4279.83 | 
| 1329696000000 | 4330.72 | 
| 1329782400000 | 4315.9799 | 
| 1329868800000 | 4277.6 | 
| 1329955200000 | 4259.06 | 
| 1330041600000 | 4285.56 | 
| 1330300800000 | 4267.52 | 
| 1330387200000 | 4278.82 | 
| 1330473600000 | 4265.91 | 
| 1330560000000 | 4327.96 | 
| 1330646400000 | 4323.72 | 
| 1330905600000 | 4296.05 | 
| 1330992000000 | 4149.43 | 
| 1331078400000 | 4179.47 | 
| 1331164800000 | 4270.26 | 
| 1331251200000 | 4273.2 | 
| 1331510400000 | 4271.53 | 
| 1331596800000 | 4342.6 | 
| 1331683200000 | 4373.13 | 
| 1331769600000 | 4405.71 | 
| 1331856000000 | 4430.05 | 
| 1332115200000 | 4432.84 | 
| 1332201600000 | 4378.78 | 
| 1332288000000 | 4363.4399 | 
| 1332374400000 | 4299.9399 | 
| 1332460800000 | 4291.81 | 
| 1332720000000 | 4316.34 | 
| 1332806400000 | 4291.42 | 
| 1332892800000 | 4242.95 | 
| 1332979200000 | 4168.26 | 
| 1333065600000 | 4209.9799 | 
| 1333324800000 | 4250.59 | 
| 1333411200000 | 4178.87 | 
| 1333497600000 | 4076.03 | 
| 1333584000000 | 4070.17 | 
| 1334016000000 | 3949.37 | 
| 1334102400000 | 3983.11 | 
| 1334188800000 | 4001.61 | 
| 1334275200000 | 3902.8 | 
| 1334534400000 | 3920.64 | 
| 1334620800000 | 4032.83 | 
| 1334707200000 | 3966.04 | 
| 1334793600000 | 3892.48 | 
| 1334880000000 | 3941.9 | 
| 1335139200000 | 3828.59 | 
| 1335225600000 | 3895.52 | 
| 1335312000000 | 3963.61 | 
| 1335398400000 | 3963.24 | 
| 1335484800000 | 4004.81 | 
| 1335744000000 | 3948.39 | 
| 1335830400000 | 3948.83 | 
| 1335916800000 | 3922.95 | 
| 1336003200000 | 3917.45 | 
| 1336089600000 | 3862.01 | 
| 1336348800000 | 3923.23 | 
| 1336435200000 | 3844.23 | 
| 1336521600000 | 3827.16 | 
| 1336608000000 | 3875.87 | 
| 1336694400000 | 3891.63 | 
| 1336953600000 | 3800.86 | 
| 1337040000000 | 3760.67 | 
| 1337126400000 | 3754.92 | 
| 1337212800000 | 3708.41 | 
| 1337299200000 | 3712.2 | 
| 1337558400000 | 3728.02 | 
| 1337644800000 | 3802.03 | 
| 1337731200000 | 3700.41 | 
| 1337817600000 | 3740.92 | 
| 1337904000000 | 3754.78 | 
| 1338163200000 | 3730.57 | 
| 1338249600000 | 3752.08 | 
| 1338336000000 | 3677.9 | 
| 1338422400000 | 3682.69 | 
| 1338508800000 | 3596.81 | 
| 1338768000000 | 3614.72 | 
| 1338854400000 | 3629.22 | 
| 1338940800000 | 3716.89 | 
| 1339027200000 | 3726.2 | 
| 1339113600000 | 3730.81 | 
| 1339372800000 | 3721.16 | 
| 1339459200000 | 3731.05 | 
| 1339545600000 | 3731.26 | 
| 1339632000000 | 3739.44 | 
| 1339718400000 | 3796.92 | 
| 1339977600000 | 3758.96 | 
| 1340064000000 | 3832.85 | 
| 1340150400000 | 3849.39 | 
| 1340236800000 | 3836.26 | 
| 1340323200000 | 3814.27 | 
| 1340582400000 | 3716.42 | 
| 1340668800000 | 3711.61 | 
| 1340755200000 | 3777.3 | 
| 1340841600000 | 3763.36 | 
| 1340928000000 | 3950.16 | 
| 1341187200000 | 3997.88 | 
| 1341273600000 | 4047.33 | 
| 1341360000000 | 4035.64 | 
| 1341446400000 | 3987.67 | 
| 1341532800000 | 3901.44 | 
| 1341792000000 | 3888.16 | 
| 1341878400000 | 3913.7 | 
| 1341964800000 | 3921.35 | 
| 1342051200000 | 3889.55 | 
| 1342137600000 | 3947.17 | 
| 1342396800000 | 3934.7 | 
| 1342483200000 | 3932.59 | 
| 1342569600000 | 3991.9 | 
| 1342656000000 | 4022.93 | 
| 1342742400000 | 3909.15 | 
| 1343001600000 | 3807.77 | 
| 1343088000000 | 3759.26 | 
| 1343174400000 | 3772.43 | 
| 1343260800000 | 3933.12 | 
| 1343347200000 | 4020.79 | 
| 1343606400000 | 4089.08 | 
| 1343692800000 | 4063.58 | 
| 1343779200000 | 4076.97 | 
| 1343865600000 | 3954.62 | 
| 1343952000000 | 4145.46 | 
| 1344211200000 | 4192.17 | 
| 1344297600000 | 4263.68 | 
| 1344384000000 | 4250.72 | 
| 1344470400000 | 4259.03 | 
| 1344556800000 | 4234.87 | 
| 1344816000000 | 4222.1899 | 
| 1344902400000 | 4250.7299 | 
| 1344988800000 | 4247.41 | 
| 1345075200000 | 4293.09 | 
| 1345161600000 | 4319.3 | 
| 1345420800000 | 4310.55 | 
| 1345507200000 | 4352.42 | 
| 1345593600000 | 4287.12 | 
| 1345680000000 | 4245.9399 | 
| 1345766400000 | 4254.78 | 
| 1346025600000 | 4303.01 | 
| 1346112000000 | 4268.57 | 
| 1346198400000 | 4254.78 | 
| 1346284800000 | 4201.6 | 
| 1346371200000 | 4266.11 | 
| 1346630400000 | 4305.37 | 
| 1346716800000 | 4258.82 | 
| 1346803200000 | 4268.02 | 
| 1346889600000 | 4413.34 | 
| 1346976000000 | 4439.51 | 
| 1347235200000 | 4421.9 | 
| 1347321600000 | 4472.83 | 
| 1347408000000 | 4485.33 | 
| 1347494400000 | 4447.59 | 
| 1347580800000 | 4537.37 | 
| 1347840000000 | 4518.16 | 
| 1347926400000 | 4465.4 | 
| 1348012800000 | 4490.34 | 
| 1348099200000 | 4464.74 | 
| 1348185600000 | 4506.8 | 
| 1348444800000 | 4479.21 | 
| 1348531200000 | 4500.11 | 
| 1348617600000 | 4377.53 | 
| 1348704000000 | 4390.74 | 
| 1348790400000 | 4299.99 | 
| 1349049600000 | 4379.31 | 
| 1349136000000 | 4370.15 | 
| 1349222400000 | 4368.21 | 
| 1349308800000 | 4356.41 | 
| 1349395200000 | 4436.09 | 
| 1349654400000 | 4374.54 | 
| 1349740800000 | 4332.72 | 
| 1349827200000 | 4305.22 | 
| 1349913600000 | 4358.74 | 
| 1350000000000 | 4327.22 | 
| 1350259200000 | 4355.31 | 
| 1350345600000 | 4465.34 | 
| 1350432000000 | 4507.26 | 
| 1350518400000 | 4514.9 | 
| 1350604800000 | 4458.87 | 
| 1350864000000 | 4439.33 | 
| 1350950400000 | 4346.05 | 
| 1351036800000 | 4368.25 | 
| 1351123200000 | 4355.71 | 
| 1351209600000 | 4377.9399 | 
| 1351468800000 | 4347.65 | 
| 1351555200000 | 4412.82 | 
| 1351641600000 | 4391.16 | 
| 1351728000000 | 4444.17 | 
| 1351814400000 | 4467.81 | 
| 1352073600000 | 4416.12 | 
| 1352160000000 | 4448.15 | 
| 1352246400000 | 4349.39 | 
| 1352332800000 | 4349.45 | 
| 1352419200000 | 4350.66 | 
| 1352678400000 | 4340.17 | 
| 1352764800000 | 4374.6 | 
| 1352851200000 | 4338.9799 | 
| 1352937600000 | 4319.55 | 
| 1353024000000 | 4259.11 | 
| 1353283200000 | 4378.58 | 
| 1353369600000 | 4403.86 | 
| 1353456000000 | 4421.53 | 
| 1353542400000 | 4448.57 | 
| 1353628800000 | 4487.06 | 
| 1353888000000 | 4461.61 | 
| 1353974400000 | 4463.2299 | 
| 1354060800000 | 4469.1899 | 
| 1354147200000 | 4530.95 | 
| 1354233600000 | 4519.66 | 
| 1354492800000 | 4532.14 | 
| 1354579200000 | 4546.99 | 
| 1354665600000 | 4549.2 | 
| 1354752000000 | 4569.08 | 
| 1354838400000 | 4565.5 | 
| 1355097600000 | 4556.1 | 
| 1355184000000 | 4605.27 | 
| 1355270400000 | 4616.34 | 
| 1355356800000 | 4611.64 | 
| 1355443200000 | 4616.6899 | 
| 1355702400000 | 4614.95 | 
| 1355788800000 | 4642.17 | 
| 1355875200000 | 4661.8 | 
| 1355961600000 | 4668.14 | 
| 1356048000000 | 4655.49 | 
| 1356307200000 | 4651 | 
| 1356566400000 | 4671.91 | 
| 1356652800000 | 4613.77 | 
| 1356912000000 | 4629.72 | 
| 1357084800000 | 4762.01 | 
| 1357171200000 | 4745.91 | 
| 1357257600000 | 4760.21 | 
| 1357516800000 | 4735.97 | 
| 1357603200000 | 4728.75 | 
| 1357689600000 | 4755.01 | 
| 1357776000000 | 4759.57 | 
| 1357862400000 | 4776.3 | 
| 1358121600000 | 4771.6899 | 
| 1358208000000 | 4751.47 | 
| 1358294400000 | 4753.13 | 
| 1358380800000 | 4781.97 | 
| 1358467200000 | 4765.53 | 
| 1358726400000 | 4795.51 | 
| 1358812800000 | 4778.03 | 
| 1358899200000 | 4763.24 | 
| 1358985600000 | 4794.49 | 
| 1359072000000 | 4831.85 | 
| 1359331200000 | 4832.42 | 
| 1359417600000 | 4840.82 | 
| 1359504000000 | 4810.62 | 
| 1359590400000 | 4759.3 | 
| 1359676800000 | 4771.82 | 
| 1359936000000 | 4622.3 | 
| 1360022400000 | 4668.16 | 
| 1360108800000 | 4609.4799 | 
| 1360195200000 | 4575.26 | 
| 1360281600000 | 4632.28 | 
| 1360540800000 | 4618.75 | 
| 1360627200000 | 4664.93 | 
| 1360713600000 | 4679.07 | 
| 1360800000000 | 4641.18 | 
| 1360886400000 | 4605.8 | 
| 1361145600000 | 4608.25 | 
| 1361232000000 | 4688.77 | 
| 1361318400000 | 4649.99 | 
| 1361404800000 | 4543.29 | 
| 1361491200000 | 4631.85 | 
| 1361750400000 | 4670.27 | 
| 1361836800000 | 4527.01 | 
| 1361923200000 | 4599.87 | 
| 1362009600000 | 4638.01 | 
| 1362096000000 | 4608.43 | 
| 1362355200000 | 4613.76 | 
| 1362441600000 | 4725.13 | 
| 1362528000000 | 4720.37 | 
| 1362614400000 | 4739.6899 | 
| 1362700800000 | 4806.49 | 
| 1362960000000 | 4788.75 | 
| 1363046400000 | 4776.67 | 
| 1363132800000 | 4764.13 | 
| 1363219200000 | 4834.52 | 
| 1363305600000 | 4801.09 | 
| 1363564800000 | 4768.1 | 
| 1363651200000 | 4709.04 | 
| 1363737600000 | 4774.14 | 
| 1363824000000 | 4730.12 | 
| 1363910400000 | 4726.15 | 
| 1364169600000 | 4669.07 | 
| 1364256000000 | 4654.6899 | 
| 1364342400000 | 4604.17 | 
| 1364428800000 | 4624.56 | 
| 1364860800000 | 4722.86 | 
| 1364947200000 | 4650.97 | 
| 1365033600000 | 4619.9799 | 
| 1365120000000 | 4556.27 | 
| 1365379200000 | 4564.81 | 
| 1365465600000 | 4575.17 | 
| 1365552000000 | 4692.38 | 
| 1365638400000 | 4719.4799 | 
| 1365724800000 | 4650.91 | 
| 1365984000000 | 4635.4399 | 
| 1366070400000 | 4608.22 | 
| 1366156800000 | 4509.66 | 
| 1366243200000 | 4513.21 | 
| 1366329600000 | 4550.05 | 
| 1366588800000 | 4566 | 
| 1366675200000 | 4707.38 | 
| 1366761600000 | 4776.63 | 
| 1366848000000 | 4782.76 | 
| 1366934400000 | 4752.42 | 
| 1367193600000 | 4821.25 | 
| 1367280000000 | 4811.6899 | 
| 1367366400000 | 4811.2299 | 
| 1367452800000 | 4829.11 | 
| 1367539200000 | 4910.75 | 
| 1367798400000 | 4892.13 | 
| 1367884800000 | 4928.01 | 
| 1367971200000 | 4961.21 | 
| 1368057600000 | 4950.71 | 
| 1368144000000 | 4972.68 | 
| 1368403200000 | 4958.66 | 
| 1368489600000 | 4993.85 | 
| 1368576000000 | 5020.54 | 
| 1368662400000 | 5017.01 | 
| 1368748800000 | 5041.78 | 
| 1369008000000 | 5060.34 | 
| 1369094400000 | 5058.53 | 
| 1369180800000 | 5082.49 | 
| 1369267200000 | 4978.09 | 
| 1369353600000 | 4957.22 | 
| 1369612800000 | 5012.31 | 
| 1369699200000 | 5085.59 | 
| 1369785600000 | 4997.84 | 
| 1369872000000 | 5020.9399 | 
| 1369958400000 | 4968.63 | 
| 1370217600000 | 4929.35 | 
| 1370304000000 | 4943.63 | 
| 1370390400000 | 4862.13 | 
| 1370476800000 | 4803.5 | 
| 1370563200000 | 4889.42 | 
| 1370822400000 | 4881.02 | 
| 1370908800000 | 4816.05 | 
| 1370995200000 | 4787.24 | 
| 1371081600000 | 4778.62 | 
| 1371168000000 | 4788.6899 | 
| 1371427200000 | 4852.18 | 
| 1371513600000 | 4849.02 | 
| 1371600000000 | 4818.6 | 
| 1371686400000 | 4644.38 | 
| 1371772800000 | 4577.99 | 
| 1372032000000 | 4515.32 | 
| 1372118400000 | 4572.01 | 
| 1372204800000 | 4678.86 | 
| 1372291200000 | 4709.52 | 
| 1372377600000 | 4678.47 | 
| 1372636800000 | 4714.4799 | 
| 1372723200000 | 4679.57 | 
| 1372809600000 | 4623.12 | 
| 1372896000000 | 4759.38 | 
| 1372982400000 | 4668.52 | 
| 1373241600000 | 4767.15 | 
| 1373328000000 | 4791.04 | 
| 1373414400000 | 4784.37 | 
| 1373500800000 | 4823.24 | 
| 1373587200000 | 4811.64 | 
| 1373846400000 | 4836.72 | 
| 1373932800000 | 4798.77 | 
| 1374019200000 | 4828.06 | 
| 1374105600000 | 4893.08 | 
| 1374192000000 | 4889.8 | 
| 1374451200000 | 4906.4 | 
| 1374537600000 | 4901.9 | 
| 1374624000000 | 4954.75 | 
| 1374710400000 | 4933.21 | 
| 1374796800000 | 4936.22 | 
| 1375056000000 | 4935.81 | 
| 1375142400000 | 4967.27 | 
| 1375228800000 | 4983.36 | 
| 1375315200000 | 5056.27 | 
| 1375401600000 | 5060.51 | 
| 1375660800000 | 5057.05 | 
| 1375747200000 | 5024.1 | 
| 1375833600000 | 5031.76 | 
| 1375920000000 | 5072.18 | 
| 1376006400000 | 5087.91 | 
| 1376265600000 | 5090.67 | 
| 1376352000000 | 5116.71 | 
| 1376438400000 | 5135.55 | 
| 1376524800000 | 5106.34 | 
| 1376611200000 | 5139.51 | 
| 1376870400000 | 5083.83 | 
| 1376956800000 | 5020.14 | 
| 1377043200000 | 4996.01 | 
| 1377129600000 | 5063.96 | 
| 1377216000000 | 5088.68 | 
| 1377475200000 | 5080.4 | 
| 1377561600000 | 4950.43 | 
| 1377648000000 | 4938.77 | 
| 1377734400000 | 4967.04 | 
| 1377820800000 | 4900.51 | 
| 1378080000000 | 4995.45 | 
| 1378166400000 | 4958.1 | 
| 1378252800000 | 4967 | 
| 1378339200000 | 4995.65 | 
| 1378425600000 | 5048.26 | 
| 1378684800000 | 5039.05 | 
| 1378771200000 | 5134.66 | 
| 1378857600000 | 5156.35 | 
| 1378944000000 | 5153.88 | 
| 1379030400000 | 5162.95 | 
| 1379289600000 | 5212.52 | 
| 1379376000000 | 5205.88 | 
| 1379462400000 | 5238.24 | 
| 1379548800000 | 5287.37 | 
| 1379635200000 | 5271.15 | 
| 1379894400000 | 5237.05 | 
| 1379980800000 | 5269.65 | 
| 1380067200000 | 5277.61 | 
| 1380153600000 | 5269.75 | 
| 1380240000000 | 5263.18 | 
| 1380499200000 | 5217.26 | 
| 1380585600000 | 5289.16 | 
| 1380672000000 | 5262.64 | 
| 1380758400000 | 5233.4399 | 
| 1380844800000 | 5280.67 | 
| 1381104000000 | 5271.16 | 
| 1381190400000 | 5235.65 | 
| 1381276800000 | 5238.15 | 
| 1381363200000 | 5354.78 | 
| 1381449600000 | 5363.56 | 
| 1381708800000 | 5369.71 | 
| 1381795200000 | 5418.17 | 
| 1381881600000 | 5441.67 | 
| 1381968000000 | 5432.63 | 
| 1382054400000 | 5473.99 | 
| 1382313600000 | 5465.58 | 
| 1382400000000 | 5496.47 | 
| 1382486400000 | 5444.84 | 
| 1382572800000 | 5484.18 | 
| 1382659200000 | 5476.13 | 
| 1382918400000 | 5453.65 | 
| 1383004800000 | 5505.26 | 
| 1383091200000 | 5487.3 | 
| 1383177600000 | 5536.49 | 
| 1383264000000 | 5507.96 | 
| 1383523200000 | 5524.67 | 
| 1383609600000 | 5479.09 | 
| 1383696000000 | 5520.37 | 
| 1383782400000 | 5496.13 | 
| 1383868800000 | 5481.54 | 
| 1384128000000 | 5514.52 | 
| 1384214400000 | 5481.7299 | 
| 1384300800000 | 5458.31 | 
| 1384387200000 | 5517.06 | 
| 1384473600000 | 5521.17 | 
| 1384732800000 | 5569.56 | 
| 1384819200000 | 5511.49 | 
| 1384905600000 | 5508.15 | 
| 1384992000000 | 5502.75 | 
| 1385078400000 | 5523.8 | 
| 1385337600000 | 5554.11 | 
| 1385424000000 | 5535.8 | 
| 1385510400000 | 5572.01 | 
| 1385596800000 | 5590.32 | 
| 1385683200000 | 5579.89 | 
| 1385942400000 | 5562.88 | 
| 1386028800000 | 5448.35 | 
| 1386115200000 | 5408.37 | 
| 1386201600000 | 5338.6 | 
| 1386288000000 | 5388.1899 | 
| 1386547200000 | 5403.9799 | 
| 1386633600000 | 5353.7 | 
| 1386720000000 | 5329.2 | 
| 1386806400000 | 5294.51 | 
| 1386892800000 | 5283.3 | 
| 1387152000000 | 5388.87 | 
| 1387238400000 | 5321.92 | 
| 1387324800000 | 5382.21 | 
| 1387411200000 | 5483.4399 | 
| 1387497600000 | 5516.55 | 
| 1387756800000 | 5556.45 | 
| 1387843200000 | 5560.01 | 
| 1388102400000 | 5629.66 | 
| 1388361600000 | 5610.78 | 
| 1388448000000 | 5625.37 | 
| 1388620800000 | 5536.59 | 
| 1388707200000 | 5562.83 | 
| 1388966400000 | 5553.29 | 
| 1389052800000 | 5628.93 | 
| 1389139200000 | 5628.39 | 
| 1389225600000 | 5591.46 | 
| 1389312000000 | 5616.6 | 
| 1389571200000 | 5632.17 | 
| 1389657600000 | 5645.91 | 
| 1389744000000 | 5739.06 | 
| 1389830400000 | 5705.45 | 
| 1389916800000 | 5712.5 | 
| 1390176000000 | 5710.83 | 
| 1390262400000 | 5710.65 | 
| 1390348800000 | 5707.39 | 
| 1390435200000 | 5645.46 | 
| 1390521600000 | 5484.49 | 
| 1390780800000 | 5459.9 | 
| 1390867200000 | 5503.32 | 
| 1390953600000 | 5459.49 | 
| 1391040000000 | 5488.22 | 
| 1391126400000 | 5464.05 | 
| 1391385600000 | 5373.4 | 
| 1391472000000 | 5370.7299 | 
| 1391558400000 | 5371.83 | 
| 1391644800000 | 5459.37 | 
| 1391731200000 | 5509.6 | 
| 1391990400000 | 5498.78 | 
| 1392076800000 | 5579.58 | 
| 1392163200000 | 5611.87 | 
| 1392249600000 | 5617.42 | 
| 1392336000000 | 5655.68 | 
| 1392595200000 | 5655.43 | 
| 1392681600000 | 5652.75 | 
| 1392768000000 | 5658.85 | 
| 1392854400000 | 5660.28 | 
| 1392940800000 | 5678.56 | 
| 1393200000000 | 5725.06 | 
| 1393286400000 | 5725.35 | 
| 1393372800000 | 5708.51 | 
| 1393459200000 | 5684.4799 | 
| 1393545600000 | 5710.4 | 
| 1393804800000 | 5537.71 | 
| 1393891200000 | 5687.01 | 
| 1393977600000 | 5687.12 | 
| 1394064000000 | 5702.65 | 
| 1394150400000 | 5613.38 | 
| 1394409600000 | 5608.81 | 
| 1394496000000 | 5608.38 | 
| 1394582400000 | 5559.25 | 
| 1394668800000 | 5475.9799 | 
| 1394755200000 | 5448.95 | 
| 1395014400000 | 5529.74 | 
| 1395100800000 | 5574.29 | 
| 1395187200000 | 5579.02 | 
| 1395273600000 | 5601.75 | 
| 1395360000000 | 5615.52 | 
| 1395619200000 | 5539.32 | 
| 1395705600000 | 5618.66 | 
| 1395792000000 | 5679.51 | 
| 1395878400000 | 5685.99 | 
| 1395964800000 | 5756.18 | 
| 1396224000000 | 5738.78 | 
| 1396310400000 | 5783.67 | 
| 1396396800000 | 5785.7 | 
| 1396483200000 | 5820.74 | 
| 1396569600000 | 5863.53 | 
| 1396828800000 | 5783 | 
| 1396915200000 | 5767.92 | 
| 1397001600000 | 5777.24 | 
| 1397088000000 | 5727.64 | 
| 1397174400000 | 5661.65 | 
| 1397433600000 | 5694.01 | 
| 1397520000000 | 5621.2 | 
| 1397606400000 | 5708.01 | 
| 1397692800000 | 5739.13 | 
| 1398124800000 | 5818.93 | 
| 1398211200000 | 5775.81 | 
| 1398297600000 | 5801.76 | 
| 1398384000000 | 5726.5 | 
| 1398643200000 | 5760.05 | 
| 1398729600000 | 5839.25 | 
| 1398816000000 | 5826.36 | 
| 1398902400000 | 5826.86 | 
| 1398988800000 | 5798.12 | 
| 1399248000000 | 5795.78 | 
| 1399334400000 | 5756.49 | 
| 1399420800000 | 5781.15 | 
| 1399507200000 | 5868.09 | 
| 1399593600000 | 5831.09 | 
| 1399852800000 | 5882.18 | 
| 1399939200000 | 5891 | 
| 1400025600000 | 5892.02 | 
| 1400112000000 | 5805.4 | 
| 1400198400000 | 5830.83 | 
| 1400457600000 | 5833.51 | 
| 1400544000000 | 5825.81 | 
| 1400630400000 | 5868.4399 | 
| 1400716800000 | 5871.95 | 
| 1400803200000 | 5902.46 | 
| 1401062400000 | 5970.84 | 
| 1401148800000 | 5979.68 | 
| 1401235200000 | 5985.54 | 
| 1401321600000 | 5983.7299 | 
| 1401408000000 | 5983.63 | 
| 1401667200000 | 5994.57 | 
| 1401753600000 | 5982.09 | 
| 1401840000000 | 5976.35 | 
| 1401926400000 | 6030.1 | 
| 1402012800000 | 6080.36 | 
| 1402272000000 | 6100.62 | 
| 1402358400000 | 6116.39 | 
| 1402444800000 | 6071.9399 | 
| 1402531200000 | 6063.08 | 
| 1402617600000 | 6060.41 | 
| 1402876800000 | 6020.87 | 
| 1402963200000 | 6046.54 | 
| 1403049600000 | 6053.7 | 
| 1403136000000 | 6120.38 | 
| 1403222400000 | 6097.42 | 
| 1403481600000 | 6062.84 | 
| 1403568000000 | 6066.96 | 
| 1403654400000 | 6009.54 | 
| 1403740800000 | 5974.22 | 
| 1403827200000 | 5964.34 | 
| 1404086400000 | 5965.07 | 
| 1404172800000 | 6021.37 | 
| 1404259200000 | 6009.43 | 
| 1404345600000 | 6080.53 | 
| 1404432000000 | 6044.88 | 
| 1404691200000 | 5971.78 | 
| 1404777600000 | 5885.76 | 
| 1404864000000 | 5920.36 | 
| 1404950400000 | 5824.4 | 
| 1405036800000 | 5836.35 | 
| 1405296000000 | 5889.6 | 
| 1405382400000 | 5834.38 | 
| 1405468800000 | 5925.39 | 
| 1405555200000 | 5841.92 | 
| 1405641600000 | 5853.7299 | 
| 1405900800000 | 5803.52 | 
| 1405987200000 | 5900.01 | 
| 1406073600000 | 5907.24 | 
| 1406160000000 | 5957.07 | 
| 1406246400000 | 5873.68 | 
| 1406505600000 | 5867.32 | 
| 1406592000000 | 5902.46 | 
| 1406678400000 | 5863.02 | 
| 1406764800000 | 5763.65 | 
| 1406851200000 | 5684.2 | 
| 1407110400000 | 5680.31 | 
| 1407196800000 | 5683.52 | 
| 1407283200000 | 5644.25 | 
| 1407369600000 | 5574.89 | 
| 1407456000000 | 5563.7 | 
| 1407715200000 | 5639.06 | 
| 1407801600000 | 5595.05 | 
| 1407888000000 | 5654.99 | 
| 1407974400000 | 5658.68 | 
| 1408060800000 | 5613.09 | 
| 1408320000000 | 5686.96 | 
| 1408406400000 | 5719.64 | 
| 1408492800000 | 5705.56 | 
| 1408579200000 | 5781.54 | 
| 1408665600000 | 5733.32 | 
| 1408924800000 | 5857.22 | 
| 1409011200000 | 5916.57 | 
| 1409097600000 | 5911.17 | 
| 1409184000000 | 5855.64 | 
| 1409270400000 | 5870.8 | 
| 1409529600000 | 5875.28 | 
| 1409616000000 | 5884.97 | 
| 1409702400000 | 5956.31 | 
| 1409788800000 | 6064.4 | 
| 1409875200000 | 6060.6899 | 
| 1410134400000 | 6046.43 | 
| 1410220800000 | 6005.52 | 
| 1410307200000 | 6003.17 | 
| 1410393600000 | 5991.32 | 
| 1410480000000 | 5986.35 | 
| 1410739200000 | 5980.11 | 
| 1410825600000 | 5961.66 | 
| 1410912000000 | 5990.7299 | 
| 1410998400000 | 6053.52 | 
| 1411084800000 | 6056.99 | 
| 1411344000000 | 6031.08 | 
| 1411430400000 | 5938.57 | 
| 1411516800000 | 6009.1 | 
| 1411603200000 | 5931.85 | 
| 1411689600000 | 5963.85 | 
| 1411948800000 | 5904.4799 | 
| 1412035200000 | 5976.71 | 
| 1412121600000 | 5919.55 | 
| 1412208000000 | 5755.28 | 
| 1412294400000 | 5805.22 | 
| 1412553600000 | 5815.03 | 
| 1412640000000 | 5710.2299 | 
| 1412726400000 | 5656.89 | 
| 1412812800000 | 5636.77 | 
| 1412899200000 | 5542.37 | 
| 1413158400000 | 5556.65 | 
| 1413244800000 | 5561.6 | 
| 1413331200000 | 5360.63 | 
| 1413417600000 | 5327.46 | 
| 1413504000000 | 5489.79 | 
| 1413763200000 | 5429.1899 | 
| 1413849600000 | 5548.18 | 
| 1413936000000 | 5579.84 | 
| 1414022400000 | 5646.17 | 
| 1414108800000 | 5620.35 | 
| 1414368000000 | 5561.88 | 
| 1414454400000 | 5631.07 | 
| 1414540800000 | 5605.59 | 
| 1414627200000 | 5630.6 | 
| 1414713600000 | 5774.1899 | 
| 1414972800000 | 5717.04 | 
| 1415059200000 | 5627.86 | 
| 1415145600000 | 5734.15 | 
| 1415232000000 | 5754.78 | 
| 1415318400000 | 5685.87 | 
| 1415577600000 | 5740.92 | 
| 1415664000000 | 5760.06 | 
| 1415750400000 | 5655.4399 | 
| 1415836800000 | 5673.07 | 
| 1415923200000 | 5678.9799 | 
| 1416182400000 | 5725.02 | 
| 1416268800000 | 5791.14 | 
| 1416355200000 | 5799.26 | 
| 1416441600000 | 5760.43 | 
| 1416528000000 | 5931.29 | 
| 1416787200000 | 5963.74 | 
| 1416873600000 | 5990.59 | 
| 1416960000000 | 5990.45 | 
| 1417046400000 | 6025.4399 | 
| 1417132800000 | 6036.59 | 
| 1417392000000 | 6003.13 | 
| 1417478400000 | 6015.51 | 
| 1417564800000 | 6032.92 | 
| 1417651200000 | 5928.02 | 
| 1417737600000 | 6088.84 | 
| 1417996800000 | 6034.2299 | 
| 1418083200000 | 5875.91 | 
| 1418169600000 | 5853.9399 | 
| 1418256000000 | 5869.12 | 
| 1418342400000 | 5698.57 | 
| 1418601600000 | 5544.65 | 
| 1418688000000 | 5669.34 | 
| 1418774400000 | 5673.07 | 
| 1418860800000 | 5862.26 | 
| 1418947200000 | 5839.05 | 
| 1419206400000 | 5866.62 | 
| 1419292800000 | 5936.47 | 
| 1419379200000 | 5921.9399 | 
| 1419811200000 | 5922.89 | 
| 1419897600000 | 5831.37 | 
| 1419984000000 | 5850.85 | 
| 1420156800000 | 5837.86 | 
| 1420416000000 | 5621.6 | 
| 1420502400000 | 5593.26 | 
| 1420588800000 | 5628.37 | 
| 1420675200000 | 5829.74 | 
| 1420761600000 | 5658.33 | 
| 1421020800000 | 5735.09 | 
| 1421107200000 | 5827.47 | 
| 1421193600000 | 5749.58 | 
| 1421280000000 | 5875.54 | 
| 1421366400000 | 5959.06 | 
| 1421625600000 | 5993.79 | 
| 1421712000000 | 6038.4799 | 
| 1421798400000 | 6084.65 | 
| 1421884800000 | 6183.13 | 
| 1421971200000 | 6294.6 | 
| 1422230400000 | 6353.65 | 
| 1422316800000 | 6276.04 | 
| 1422403200000 | 6256.32 | 
| 1422489600000 | 6280.29 | 
| 1422576000000 | 6242.31 | 
| 1422835200000 | 6277.09 | 
| 1422921600000 | 6359.16 | 
| 1423008000000 | 6361.68 | 
| 1423094400000 | 6350.55 | 
| 1423180800000 | 6330.4399 | 
| 1423440000000 | 6236.53 | 
| 1423526400000 | 6302.4399 | 
| 1423612800000 | 6285.6899 | 
| 1423699200000 | 6366.67 | 
| 1423785600000 | 6422.53 | 
| 1424044800000 | 6395.9 | 
| 1424131200000 | 6405.47 | 
| 1424217600000 | 6456.4399 | 
| 1424304000000 | 6497.96 | 
| 1424390400000 | 6502.52 | 
| 1424649600000 | 6556.64 | 
| 1424736000000 | 6607.9 | 
| 1424822400000 | 6597.99 | 
| 1424908800000 | 6659.76 | 
| 1424995200000 | 6704.59 | 
| 1425254400000 | 6689.85 | 
| 1425340800000 | 6611.65 | 
| 1425427200000 | 6675.59 | 
| 1425513600000 | 6740.38 | 
| 1425600000000 | 6739.27 | 
| 1425859200000 | 6725.59 | 
| 1425945600000 | 6645.4399 | 
| 1426032000000 | 6798.73 | 
| 1426118400000 | 6783.42 | 
| 1426204800000 | 6811.16 | 
| 1426464000000 | 6905.32 | 
| 1426550400000 | 6840.88 | 
| 1426636800000 | 6834.1 | 
| 1426723200000 | 6838.21 | 
| 1426809600000 | 6941.31 | 
| 1427068800000 | 6893.91 | 
| 1427155200000 | 6955.09 | 
| 1427241600000 | 6866.92 | 
| 1427328000000 | 6840.35 | 
| 1427414400000 | 6857.57 | 
| 1427673600000 | 6950.4 | 
| 1427760000000 | 6893.69 | 
| 1427846400000 | 6926.33 | 
| 1427932800000 | 6932.31 | 
| 1428364800000 | 7032.03 | 
| 1428451200000 | 6983.36 | 
| 1428537600000 | 7056.43 | 
| 1428624000000 | 7121.67 | 
| 1428883200000 | 7144.11 | 
| 1428969600000 | 7066.46 | 
| 1429056000000 | 7101.98 | 
| 1429142400000 | 7005.2 | 
| 1429228800000 | 6860.17 | 
| 1429488000000 | 6942.32 | 
| 1429574400000 | 6948.54 | 
| 1429660800000 | 6958.09 | 
| 1429747200000 | 6909.55 | 
| 1429833600000 | 6943.87 | 
| 1430092800000 | 7052.7 | 
| 1430179200000 | 6947.92 | 
| 1430265600000 | 6764.08 | 
| 1430352000000 | 6765.2 | 
| 1430438400000 | 6765.2 | 
| 1430697600000 | 6807.33 | 
| 1430784000000 | 6646.8 | 
| 1430870400000 | 6670.99 | 
| 1430956800000 | 6676.2299 | 
| 1431043200000 | 6853.56 | 
| 1431302400000 | 6819.51 | 
| 1431388800000 | 6727.03 | 
| 1431475200000 | 6691.12 | 
| 1431561600000 | 6785.07 | 
| 1431648000000 | 6730.16 | 
| 1431907200000 | 6771.2 | 
| 1431993600000 | 6925.06 | 
| 1432080000000 | 6953 | 
| 1432166400000 | 6965.19 | 
| 1432252800000 | 6953.8 | 
| 1432512000000 | 6908.95 | 
| 1432598400000 | 6842.69 | 
| 1432684800000 | 6962.87 | 
| 1432771200000 | 6908.5 | 
| 1432857600000 | 6757.26 | 
| 1433116800000 | 6767.05 | 
| 1433203200000 | 6742.18 | 
| 1433289600000 | 6783.68 | 
| 1433376000000 | 6731.73 | 
| 1433462400000 | 6643.97 | 
| 1433721600000 | 6569.6 | 
| 1433808000000 | 6547.79 | 
| 1433894400000 | 6681.09 | 
| 1433980800000 | 6729.29 | 
| 1434067200000 | 6636.1899 | 
| 1434326400000 | 6513.6 | 
| 1434412800000 | 6543.96 | 
| 1434499200000 | 6496.85 | 
| 1434585600000 | 6539.12 | 
| 1434672000000 | 6549.25 | 
| 1434931200000 | 6817.33 | 
| 1435017600000 | 6874.02 | 
| 1435104000000 | 6845.54 | 
| 1435190400000 | 6845.47 | 
| 1435276800000 | 6865.3 | 
| 1435536000000 | 6576.25 | 
| 1435622400000 | 6491.71 | 
| 1435708800000 | 6628.16 | 
| 1435795200000 | 6566.51 | 
| 1435881600000 | 6527.6899 | 
| 1436140800000 | 6382.49 | 
| 1436227200000 | 6247.82 | 
| 1436313600000 | 6310.99 | 
| 1436400000000 | 6486.49 | 
| 1436486400000 | 6692.79 | 
| 1436745600000 | 6809.67 | 
| 1436832000000 | 6841.46 | 
| 1436918400000 | 6873.09 | 
| 1437004800000 | 6973.97 | 
| 1437091200000 | 6962.45 | 
| 1437350400000 | 6993.26 | 
| 1437436800000 | 6920 | 
| 1437523200000 | 6896.52 | 
| 1437609600000 | 6894.73 | 
| 1437696000000 | 6829.03 | 
| 1437955200000 | 6664.17 | 
| 1438041600000 | 6741.98 | 
| 1438128000000 | 6782.61 | 
| 1438214400000 | 6798.28 | 
| 1438300800000 | 6830.33 | 
| 1438560000000 | 6897.9 | 
| 1438646400000 | 6867.37 | 
| 1438732800000 | 6976.37 | 
| 1438819200000 | 6961.85 | 
| 1438905600000 | 6905.98 | 
| 1439164800000 | 6976.49 | 
| 1439251200000 | 6844.23 | 
| 1439337600000 | 6614.78 | 
| 1439424000000 | 6675.04 | 
| 1439510400000 | 6627.36 | 
| 1439769600000 | 6640.4 | 
| 1439856000000 | 6635.6 | 
| 1439942400000 | 6511.1899 | 
| 1440028800000 | 6366.2299 | 
| 1440115200000 | 6164.58 | 
| 1440374400000 | 5834.5 | 
| 1440460800000 | 6109.06 | 
| 1440547200000 | 6019.3 | 
| 1440633600000 | 6228.21 | 
| 1440720000000 | 6239.24 | 
| 1440979200000 | 6207.06 | 
| 1441065600000 | 6053.47 | 
| 1441152000000 | 6072.7 | 
| 1441238400000 | 6207.92 | 
| 1441324800000 | 6037.37 | 
| 1441584000000 | 6071 | 
| 1441670400000 | 6139.1 | 
| 1441756800000 | 6207.71 | 
| 1441843200000 | 6114.99 | 
| 1441929600000 | 6051.96 | 
| 1442188800000 | 6028.59 | 
| 1442275200000 | 6089.3 | 
| 1442361600000 | 6173.1899 | 
| 1442448000000 | 6180.78 | 
| 1442534400000 | 5993.81 | 
| 1442793600000 | 6048.2 | 
| 1442880000000 | 5841.81 | 
| 1442966400000 | 5849.3 | 
| 1443052800000 | 5734.12 | 
| 1443139200000 | 5912.29 | 
| 1443398400000 | 5775.2299 | 
| 1443484800000 | 5757.03 | 
| 1443571200000 | 5891.58 | 
| 1443657600000 | 5831.49 | 
| 1443744000000 | 5867.85 | 
| 1444003200000 | 6063.27 | 
| 1444089600000 | 6119.7299 | 
| 1444176000000 | 6131.72 | 
| 1444262400000 | 6128.9799 | 
| 1444348800000 | 6177.16 | 
| 1444608000000 | 6171.49 | 
| 1444694400000 | 6123.63 | 
| 1444780800000 | 6067.15 | 
| 1444867200000 | 6156.97 | 
| 1444953600000 | 6206.61 | 
| 1445212800000 | 6220.14 | 
| 1445299200000 | 6190.78 | 
| 1445385600000 | 6222.18 | 
| 1445472000000 | 6375.97 | 
| 1445558400000 | 6514.22 | 
| 1445817600000 | 6492.91 | 
| 1445904000000 | 6429.04 | 
| 1445990400000 | 6505.24 | 
| 1446076800000 | 6491.77 | 
| 1446163200000 | 6500.9799 | 
| 1446422400000 | 6531.91 | 
| 1446508800000 | 6547.84 | 
| 1446595200000 | 6541.13 | 
| 1446681600000 | 6556.97 | 
| 1446768000000 | 6596.39 | 
| 1447027200000 | 6501.57 | 
| 1447113600000 | 6515.58 | 
| 1447200000000 | 6559.36 | 
| 1447286400000 | 6446.52 | 
| 1447372800000 | 6395.05 | 
| 1447632000000 | 6398.06 | 
| 1447718400000 | 6568.76 | 
| 1447804800000 | 6534.2 | 
| 1447891200000 | 6566.59 | 
| 1447977600000 | 6573.3 | 
| 1448236800000 | 6559.6 | 
| 1448323200000 | 6491.71 | 
| 1448409600000 | 6591.6 | 
| 1448496000000 | 6661.1899 | 
| 1448582400000 | 6642.86 | 
| 1448841600000 | 6676.11 | 
| 1448928000000 | 6625.81 | 
| 1449014400000 | 6604.91 | 
| 1449100800000 | 6366.27 | 
| 1449187200000 | 6342.31 | 
| 1449446400000 | 6399.25 | 
| 1449532800000 | 6279.74 | 
| 1449619200000 | 6241.18 | 
| 1449705600000 | 6227.4 | 
| 1449792000000 | 6100.26 | 
| 1450051200000 | 5978.42 | 
| 1450137600000 | 6173.1899 | 
| 1450224000000 | 6183.2299 | 
| 1450310400000 | 6296.9 | 
| 1450396800000 | 6209.78 | 
| 1450656000000 | 6122.33 | 
| 1450742400000 | 6124.82 | 
| 1450828800000 | 6262.7 | 
| 1450915200000 | 6258.4799 | 
| 1451260800000 | 6205.18 | 
| 1451347200000 | 6315.29 | 
| 1451433600000 | 6265.1899 | 
| 1451520000000 | 6226.2 | 
| 1451865600000 | 6030.39 | 
| 1451952000000 | 6055.63 | 
| 1452038400000 | 5981.92 | 
| 1452124800000 | 5877.8 | 
| 1452211200000 | 5780.21 | 
| 1452470400000 | 5768.83 | 
| 1452556800000 | 5842.6 | 
| 1452643200000 | 5858.54 | 
| 1452729600000 | 5765.09 | 
| 1452816000000 | 5628.75 | 
| 1453075200000 | 5596.16 | 
| 1453161600000 | 5682.13 | 
| 1453248000000 | 5495.5 | 
| 1453334400000 | 5612.42 | 
| 1453420800000 | 5763.59 | 
| 1453680000000 | 5722.7299 | 
| 1453766400000 | 5781.9399 | 
| 1453852800000 | 5808.05 | 
| 1453939200000 | 5685.82 | 
| 1454025600000 | 5811.15 | 
| 1454284800000 | 5766.89 | 
| 1454371200000 | 5634.87 | 
| 1454457600000 | 5529.46 | 
| 1454544000000 | 5547.17 | 
| 1454630400000 | 5497.7 | 
| 1454889600000 | 5317.8 | 
| 1454976000000 | 5224.89 | 
| 1455062400000 | 5325.21 | 
| 1455148800000 | 5117.68 | 
| 1455235200000 | 5262.43 | 
| 1455494400000 | 5410.78 | 
| 1455580800000 | 5386.71 | 
| 1455667200000 | 5532.71 | 
| 1455753600000 | 5527.79 | 
| 1455840000000 | 5481.78 | 
| 1456099200000 | 5601.81 | 
| 1456185600000 | 5512.97 | 
| 1456272000000 | 5384.78 | 
| 1456358400000 | 5493.95 | 
| 1456444800000 | 5592.74 | 
| 1456704000000 | 5624.4 | 
| 1456790400000 | 5721.09 | 
| 1456876800000 | 5770.26 | 
| 1456963200000 | 5752.56 | 
| 1457049600000 | 5799.31 | 
| 1457308800000 | 5768.26 | 
| 1457395200000 | 5731.84 | 
| 1457481600000 | 5758.89 | 
| 1457568000000 | 5672.1899 | 
| 1457654400000 | 5868.9 | 
| 1457913600000 | 5903.61 | 
| 1458000000000 | 5856.31 | 
| 1458086400000 | 5846.47 | 
| 1458172800000 | 5810.29 | 
| 1458259200000 | 5842.11 | 
| 1458518400000 | 5824.15 | 
| 1458604800000 | 5828.85 | 
| 1458691200000 | 5812.9799 | 
| 1458777600000 | 5706.58 | 
| 1459209600000 | 5741.24 | 
| 1459296000000 | 5816.2 | 
| 1459382400000 | 5741.36 | 
| 1459468800000 | 5642.66 | 
| 1459728000000 | 5659.86 | 
| 1459814400000 | 5524.33 | 
| 1459900800000 | 5560.65 | 
| 1459987200000 | 5495.28 | 
| 1460073600000 | 5572.61 | 
| 1460332800000 | 5596.06 | 
| 1460419200000 | 5630.24 | 
| 1460505600000 | 5816.06 | 
| 1460592000000 | 5857.52 | 
| 1460678400000 | 5845.04 | 
| 1460937600000 | 5865.05 | 
| 1461024000000 | 5960.01 | 
| 1461110400000 | 6016.56 | 
| 1461196800000 | 6034.12 | 
| 1461283200000 | 6013.88 | 
| 1461542400000 | 5968.88 | 
| 1461628800000 | 5979.7299 | 
| 1461715200000 | 6001.2 | 
| 1461801600000 | 5998.26 | 
| 1461888000000 | 5816.35 | 
| 1462147200000 | 5836.88 | 
| 1462233600000 | 5725.43 | 
| 1462320000000 | 5657.1899 | 
| 1462406400000 | 5673.58 | 
| 1462492800000 | 5671.52 | 
| 1462752000000 | 5708.1899 | 
| 1462838400000 | 5760.09 | 
| 1462924800000 | 5717.07 | 
| 1463011200000 | 5675.96 | 
| 1463097600000 | 5721.62 | 
| 1463356800000 | 5717.54 | 
| 1463443200000 | 5692.74 | 
| 1463529600000 | 5728.28 | 
| 1463616000000 | 5658.56 | 
| 1463702400000 | 5741.79 | 
| 1463961600000 | 5696.97 | 
| 1464048000000 | 5846.91 | 
| 1464134400000 | 5950.29 | 
| 1464220800000 | 5974.15 | 
| 1464307200000 | 5988.29 | 
| 1464566400000 | 6010.72 | 
| 1464652800000 | 5959.11 | 
| 1464739200000 | 5911.04 | 
| 1464825600000 | 5906.85 | 
| 1464912000000 | 5836.14 | 
| 1465171200000 | 5849.01 | 
| 1465257600000 | 5924.58 | 
| 1465344000000 | 5883.8 | 
| 1465430400000 | 5826.1 | 
| 1465516800000 | 5674.22 | 
| 1465776000000 | 5561.97 | 
| 1465862400000 | 5452.16 | 
| 1465948800000 | 5516.7 | 
| 1466035200000 | 5495.27 | 
| 1466121600000 | 5555.43 | 
| 1466380800000 | 5740.96 | 
| 1466467200000 | 5790.33 | 
| 1466553600000 | 5811.75 | 
| 1466640000000 | 5928.02 | 
| 1466726400000 | 5417.2 | 
| 1466985600000 | 5263.7299 | 
| 1467072000000 | 5383.22 | 
| 1467158400000 | 5526.66 | 
| 1467244800000 | 5590.1899 | 
| 1467331200000 | 5625.95 | 
| 1467590400000 | 5586.25 | 
| 1467676800000 | 5492.03 | 
| 1467763200000 | 5392.68 | 
| 1467849600000 | 5429.26 | 
| 1467936000000 | 5542.34 | 
| 1468195200000 | 5634.74 | 
| 1468281600000 | 5728.71 | 
| 1468368000000 | 5714.45 | 
| 1468454400000 | 5786.58 | 
| 1468540800000 | 5777.95 | 
| 1468800000000 | 5759.43 | 
| 1468886400000 | 5724.14 | 
| 1468972800000 | 5794.14 | 
| 1469059200000 | 5797.17 | 
| 1469145600000 | 5804.46 | 
| 1469404800000 | 5806.4 | 
| 1469491200000 | 5817.49 | 
| 1469577600000 | 5859.59 | 
| 1469664000000 | 5794.39 | 
| 1469750400000 | 5842.57 | 
| 1470009600000 | 5796.76 | 
| 1470096000000 | 5678.9 | 
| 1470182400000 | 5686.87 | 
| 1470268800000 | 5729.71 | 
| 1470355200000 | 5812.92 | 
| 1470614400000 | 5830.93 | 
| 1470700800000 | 5921.35 | 
| 1470787200000 | 5900.4 | 
| 1470873600000 | 5960.17 | 
| 1470960000000 | 5952.16 | 
| 1471219200000 | 5955.5 | 
| 1471305600000 | 5895.97 | 
| 1471392000000 | 5826.28 | 
| 1471478400000 | 5855.14 | 
| 1471564800000 | 5802.16 | 
| 1471824000000 | 5786.84 | 
| 1471910400000 | 5852.07 | 
| 1471996800000 | 5881.11 | 
| 1472083200000 | 5840.26 | 
| 1472169600000 | 5884.56 | 
| 1472428800000 | 5861.38 | 
| 1472515200000 | 5924.43 | 
| 1472601600000 | 5909.53 | 
| 1472688000000 | 5898.51 | 
| 1472774400000 | 6020.1899 | 
| 1473033600000 | 6016.13 | 
| 1473120000000 | 6001.47 | 
| 1473206400000 | 6043.49 | 
| 1473292800000 | 6027.62 | 
| 1473379200000 | 5968.31 | 
| 1473638400000 | 5889.49 | 
| 1473724800000 | 5815.06 | 
| 1473811200000 | 5795.7 | 
| 1473897600000 | 5813.03 | 
| 1473984000000 | 5737.74 | 
| 1474243200000 | 5804.58 | 
| 1474329600000 | 5797.83 | 
| 1474416000000 | 5831.71 | 
| 1474502400000 | 5967.62 | 
| 1474588800000 | 5929.72 | 
| 1474848000000 | 5819.38 | 
| 1474934400000 | 5812.62 | 
| 1475020800000 | 5852.29 | 
| 1475107200000 | 5853.2 | 
| 1475193600000 | 5874.06 | 
| 1475452800000 | 5867.95 | 
| 1475539200000 | 5928.63 | 
| 1475625600000 | 5922.32 | 
| 1475712000000 | 5913.13 | 
| 1475798400000 | 5872.02 | 
| 1476057600000 | 5940.87 | 
| 1476144000000 | 5911.38 | 
| 1476230400000 | 5888.28 | 
| 1476316800000 | 5823.7 | 
| 1476403200000 | 5921.86 | 
| 1476662400000 | 5889.62 | 
| 1476748800000 | 5966.09 | 
| 1476835200000 | 5983.62 | 
| 1476921600000 | 6024.11 | 
| 1477008000000 | 6026.11 | 
| 1477267200000 | 6057.85 | 
| 1477353600000 | 6045.22 | 
| 1477440000000 | 6032.63 | 
| 1477526400000 | 6042.08 | 
| 1477612800000 | 6030.4799 | 
| 1477872000000 | 5983.87 | 
| 1477958400000 | 5921.01 | 
| 1478044800000 | 5836.84 | 
| 1478131200000 | 5823.75 | 
| 1478217600000 | 5786.61 | 
| 1478476800000 | 5893.86 | 
| 1478563200000 | 5922.29 | 
| 1478649600000 | 5986.65 | 
| 1478736000000 | 5967.65 | 
| 1478822400000 | 5935.1899 | 
| 1479081600000 | 5954.34 | 
| 1479168000000 | 5979.95 | 
| 1479254400000 | 5934.15 | 
| 1479340800000 | 5964.4 | 
| 1479427200000 | 5923.3 | 
| 1479686400000 | 5947.1 | 
| 1479772800000 | 5969.39 | 
| 1479859200000 | 5945.49 | 
| 1479945600000 | 5962.07 | 
| 1480032000000 | 5977.32 | 
| 1480291200000 | 5915.41 | 
| 1480377600000 | 5958.58 | 
| 1480464000000 | 5984.45 | 
| 1480550400000 | 5943.9799 | 
| 1480636800000 | 5912.9 | 
| 1480896000000 | 5987.5 | 
| 1480982400000 | 6081.67 | 
| 1481068800000 | 6163.03 | 
| 1481155200000 | 6248.45 | 
| 1481241600000 | 6271.4799 | 
| 1481500800000 | 6274.56 | 
| 1481587200000 | 6348.32 | 
| 1481673600000 | 6299.29 | 
| 1481760000000 | 6373.87 | 
| 1481846400000 | 6392.5 | 
| 1482105600000 | 6390.28 | 
| 1482192000000 | 6432.57 | 
| 1482278400000 | 6418.72 | 
| 1482364800000 | 6416.28 | 
| 1482451200000 | 6425.02 | 
| 1482796800000 | 6433.97 | 
| 1482883200000 | 6434.35 | 
| 1482969600000 | 6420.6899 | 
| 1483056000000 | 6457.51 | 
| 1483315200000 | 6493.13 | 
| 1483401600000 | 6505.58 | 
| 1483488000000 | 6510.49 | 
| 1483574400000 | 6510.27 | 
| 1483660800000 | 6519.4799 | 
| 1483920000000 | 6495.53 | 
| 1484006400000 | 6491.36 | 
| 1484092800000 | 6494.76 | 
| 1484179200000 | 6453.05 | 
| 1484265600000 | 6526.95 | 
| 1484524800000 | 6468.43 | 
| 1484611200000 | 6449.81 | 
| 1484697600000 | 6467.39 | 
| 1484784000000 | 6460.18 | 
| 1484870400000 | 6478.08 | 
| 1485129600000 | 6427.74 | 
| 1485216000000 | 6444.41 | 
| 1485302400000 | 6532.04 | 
| 1485388800000 | 6518.25 | 
| 1485475200000 | 6487.22 | 
| 1485734400000 | 6409.34 | 
| 1485820800000 | 6346.4 | 
| 1485907200000 | 6401.87 | 
| 1485993600000 | 6397.99 | 
| 1486080000000 | 6436.35 | 
| 1486339200000 | 6367.91 | 
| 1486425600000 | 6362.8 | 
| 1486512000000 | 6367.38 | 
| 1486598400000 | 6446.81 | 
| 1486684800000 | 6433.12 | 
| 1486944000000 | 6500.79 | 
| 1487030400000 | 6507.9799 | 
| 1487116800000 | 6537.13 | 
| 1487203200000 | 6512.22 | 
| 1487289600000 | 6507.83 | 
| 1487548800000 | 6514.86 | 
| 1487635200000 | 6567.86 | 
| 1487721600000 | 6567.7299 | 
| 1487808000000 | 6557.28 | 
| 1487894400000 | 6498.54 | 
| 1488153600000 | 6508.78 | 
| 1488240000000 | 6529.07 | 
| 1488326400000 | 6667.9 | 
| 1488412800000 | 6657.1 | 
| 1488499200000 | 6693.85 | 
| 1488758400000 | 6662.52 | 
| 1488844800000 | 6657.91 | 
| 1488931200000 | 6666.76 | 
| 1489017600000 | 6707.54 | 
| 1489104000000 | 6720.08 | 
| 1489363200000 | 6718.55 | 
| 1489449600000 | 6686.97 | 
| 1489536000000 | 6706.41 | 
| 1489622400000 | 6766.69 | 
| 1489708800000 | 6783.3 | 
| 1489968000000 | 6764.84 | 
| 1490054400000 | 6749.37 | 
| 1490140800000 | 6731.82 | 
| 1490227200000 | 6793.76 | 
| 1490313600000 | 6777.98 | 
| 1490572800000 | 6765.2 | 
| 1490659200000 | 6820.18 | 
| 1490745600000 | 6840.25 | 
| 1490832000000 | 6859.61 | 
| 1490918400000 | 6897.74 | 
| 1491177600000 | 6844.6 | 
| 1491264000000 | 6861.79 | 
| 1491350400000 | 6843.89 | 
| 1491436800000 | 6877.37 | 
| 1491523200000 | 6889.66 | 
| 1491782400000 | 6859.38 | 
| 1491868800000 | 6838.89 | 
| 1491955200000 | 6835.87 | 
| 1492041600000 | 6795.96 | 
| 1492473600000 | 6723.78 | 
| 1492560000000 | 6747.33 | 
| 1492646400000 | 6784.88 | 
| 1492732800000 | 6785.35 | 
| 1492992000000 | 7058.04 | 
| 1493078400000 | 7071.12 | 
| 1493164800000 | 7062.34 | 
| 1493251200000 | 7037.64 | 
| 1493337600000 | 7033.08 | 
| 1493596800000 | 7033.08 | 
| 1493683200000 | 7081.61 | 
| 1493769600000 | 7097.54 | 
| 1493856000000 | 7188.89 | 
| 1493942400000 | 7257.27 | 
| 1494201600000 | 7226.65 | 
| 1494288000000 | 7240.49 | 
| 1494374400000 | 7237.91 | 
| 1494460800000 | 7198.23 | 
| 1494547200000 | 7229.27 | 
| 1494806400000 | 7248.38 | 
| 1494892800000 | 7257.34 | 
| 1494979200000 | 7144.3 | 
| 1495065600000 | 7099.24 | 
| 1495152000000 | 7149.51 | 
| 1495411200000 | 7134.17 | 
| 1495497600000 | 7171.06 | 
| 1495584000000 | 7156.32 | 
| 1495670400000 | 7152.19 | 
| 1495756800000 | 7141.16 | 
| 1496016000000 | 7141.02 | 
| 1496102400000 | 7111.84 | 
| 1496188800000 | 7102.26 | 
| 1496275200000 | 7132.74 | 
| 1496361600000 | 7182.34 | 
| 1496620800000 | 7160.94 | 
| 1496707200000 | 7110.18 | 
| 1496793600000 | 7099.49 | 
| 1496880000000 | 7129.57 | 
| 1496966400000 | 7173.98 | 
| 1497225600000 | 7092.68 | 
| 1497312000000 | 7120.54 | 
| 1497398400000 | 7101.22 | 
| 1497484800000 | 7057.79 | 
| 1497571200000 | 7094.67 | 
| 1497830400000 | 7166.77 | 
| 1497916800000 | 7128.87 | 
| 1498003200000 | 7116.25 | 
| 1498089600000 | 7119.06 | 
| 1498176000000 | 7094.87 | 
| 1498435200000 | 7131.09 | 
| 1498521600000 | 7084.16 | 
| 1498608000000 | 7078.9 | 
| 1498694400000 | 6950.02 | 
| 1498780800000 | 6891.06 | 
| 1499040000000 | 6991.04 | 
| 1499126400000 | 6967.38 | 
| 1499212800000 | 6967.74 | 
| 1499299200000 | 6935.02 | 
| 1499385600000 | 6938.58 | 
| 1499644800000 | 6967.07 | 
| 1499731200000 | 6939.86 | 
| 1499817600000 | 7041.52 | 
| 1499904000000 | 7066.75 | 
| 1499990400000 | 7062.97 | 
| 1500249600000 | 7043.77 | 
| 1500336000000 | 6968.3 | 
| 1500422400000 | 7011.57 | 
| 1500508800000 | 7009.99 | 
| 1500595200000 | 6914.28 | 
| 1500854400000 | 6918.74 | 
| 1500940800000 | 6959.54 | 
| 1501027200000 | 6994.9 | 
| 1501113600000 | 6998.83 | 
| 1501200000000 | 6947.91 | 
| 1501459200000 | 6911.1 | 
| 1501545600000 | 6967.26 | 
| 1501632000000 | 6933.35 | 
| 1501718400000 | 6948.9 | 
| 1501804800000 | 7033.55 | 
| 1502064000000 | 7030.3 | 
| 1502150400000 | 7050.03 | 
| 1502236800000 | 6955.4 | 
| 1502323200000 | 6885.4 | 
| 1502409600000 | 6830.87 | 
| 1502668800000 | 6919.74 | 
| 1502755200000 | 6942.3 | 
| 1502841600000 | 6987.74 | 
| 1502928000000 | 6942.41 | 
| 1503014400000 | 6910.46 | 
| 1503273600000 | 6865.33 | 
| 1503360000000 | 6929.62 | 
| 1503446400000 | 6895.61 | 
| 1503532800000 | 6907.85 | 
| 1503619200000 | 6895.45 | 
| 1503878400000 | 6860.31 | 
| 1503964800000 | 6794.52 | 
| 1504051200000 | 6825.59 | 
| 1504137600000 | 6861.2 | 
| 1504224000000 | 6906.14 | 
| 1504483200000 | 6878.26 | 
| 1504569600000 | 6859.98 | 
| 1504656000000 | 6885.93 | 
| 1504742400000 | 6914.09 | 
| 1504828800000 | 6914.16 | 
| 1505088000000 | 7009.42 | 
| 1505174400000 | 7044.26 | 
| 1505260800000 | 7065.47 | 
| 1505347200000 | 7072.18 | 
| 1505433600000 | 7050.26 | 
| 1505692800000 | 7074.9 | 
| 1505779200000 | 7083.81 | 
| 1505865600000 | 7072.52 | 
| 1505952000000 | 7100.7 | 
| 1506038400000 | 7104.37 | 
| 1506297600000 | 7100.31 | 
| 1506384000000 | 7097.45 | 
| 1506470400000 | 7135.16 | 
| 1506556800000 | 7152.15 | 
| 1506643200000 | 7214.8 | 
| 1506902400000 | 7230.52 | 
| 1506988800000 | 7236.64 | 
| 1507075200000 | 7214.91 | 
| 1507161600000 | 7252.3 | 
| 1507248000000 | 7233.23 | 
| 1507507200000 | 7247.63 | 
| 1507593600000 | 7224.14 | 
| 1507680000000 | 7242.65 | 
| 1507766400000 | 7238.94 | 
| 1507852800000 | 7236.95 | 
| 1508112000000 | 7240.4 | 
| 1508198400000 | 7243.41 | 
| 1508284800000 | 7268.81 | 
| 1508371200000 | 7233.53 | 
| 1508457600000 | 7239.56 | 
| 1508716800000 | 7247.16 | 
| 1508803200000 | 7250.8 | 
| 1508889600000 | 7212.19 | 
| 1508976000000 | 7304.05 | 
| 1509062400000 | 7334.23 | 
| 1509321600000 | 7354.2 | 
| 1509408000000 | 7378.27 | 
| 1509494400000 | 7425.37 | 
| 1509580800000 | 7409.5 | 
| 1509667200000 | 7411.83 | 
| 1509926400000 | 7396.57 | 
| 1510012800000 | 7349.97 | 
| 1510099200000 | 7342.47 | 
| 1510185600000 | 7257.02 | 
| 1510272000000 | 7219.38 | 
| 1510531200000 | 7180.74 | 
| 1510617600000 | 7146.72 | 
| 1510704000000 | 7125.3 | 
| 1510790400000 | 7163.65 | 
| 1510876800000 | 7128.81 | 
| 1511136000000 | 7156.83 | 
| 1511222400000 | 7192.82 | 
| 1511308800000 | 7159.34 | 
| 1511395200000 | 7178.27 | 
| 1511481600000 | 7196.66 | 
| 1511740800000 | 7162.08 | 
| 1511827200000 | 7201.21 | 
| 1511913600000 | 7214.11 | 
| 1512000000000 | 7173.95 | 
| 1512086400000 | 7088.79 | 
| 1512345600000 | 7186.59 | 
| 1512432000000 | 7177.18 | 
| 1512518400000 | 7159.07 | 
| 1512604800000 | 7182.33 | 
| 1512691200000 | 7219.14 | 
| 1512950400000 | 7200.57 | 
| 1513036800000 | 7239.17 | 
| 1513123200000 | 7201.77 | 
| 1513209600000 | 7150.44 | 
| 1513296000000 | 7159.1 | 
| 1513555200000 | 7257.42 | 
| 1513641600000 | 7205.94 | 
| 1513728000000 | 7146.46 | 
| 1513814400000 | 7182.92 | 
| 1513900800000 | 7147.94 | 
| 1514332800000 | 7141.47 | 
| 1514419200000 | 7089.44 | 
| 1514505600000 | 7048.52 | 
| 1514851200000 | 7020.8 | 
| 1514937600000 | 7060.42 | 
| 1515024000000 | 7179.11 | 
| 1515110400000 | 7257.05 | 
| 1515369600000 | 7274.8 | 
| 1515456000000 | 7287.71 | 
| 1515542400000 | 7261.48 | 
| 1515628800000 | 7234.05 | 
| 1515715200000 | 7269.01 | 
| 1515974400000 | 7267.4 | 
| 1516060800000 | 7287.91 | 
| 1516147200000 | 7269.35 | 
| 1516233600000 | 7285.7 | 
| 1516320000000 | 7342.37 | 
| 1516579200000 | 7376.78 | 
| 1516665600000 | 7390.88 | 
| 1516752000000 | 7332.38 | 
| 1516838400000 | 7306.06 | 
| 1516924800000 | 7340.8 | 
| 1517184000000 | 7332.01 | 
| 1517270400000 | 7261.26 | 
| 1517356800000 | 7266.37 | 
| 1517443200000 | 7208.85 | 
| 1517529600000 | 7099.9 | 
| 1517788800000 | 7010.22 | 
| 1517875200000 | 6841.23 | 
| 1517961600000 | 6961.35 | 
| 1518048000000 | 6805.74 | 
| 1518134400000 | 6702.34 | 
| 1518393600000 | 6787.5 | 
| 1518480000000 | 6732.44 | 
| 1518566400000 | 6790.68 | 
| 1518652800000 | 6832 | 
| 1518739200000 | 6906.92 | 
| 1518998400000 | 6868.61 | 
| 1519084800000 | 6923.62 | 
| 1519171200000 | 6913.7 | 
| 1519257600000 | 6917.38 | 
| 1519344000000 | 6936.47 | 
| 1519603200000 | 6980.25 | 
| 1519689600000 | 6969.86 | 
| 1519776000000 | 6931.43 | 
| 1519862400000 | 6851.21 | 
| 1519948800000 | 6701.24 | 
| 1520208000000 | 6762.84 | 
| 1520294400000 | 6767.98 | 
| 1520380800000 | 6807.28 | 
| 1520467200000 | 6880.65 | 
| 1520553600000 | 6895.28 | 
| 1520812800000 | 6913.3 | 
| 1520899200000 | 6848.54 | 
| 1520985600000 | 6835.69 | 
| 1521072000000 | 6882.37 | 
| 1521158400000 | 6929.26 | 
| 1521417600000 | 6846.58 | 
| 1521504000000 | 6881.46 | 
| 1521590400000 | 6859.18 | 
| 1521676800000 | 6752.6 | 
| 1521763200000 | 6651.51 | 
| 1522022400000 | 6612.4799 | 
| 1522108800000 | 6690.72 | 
| 1522195200000 | 6719.55 | 
| 1522281600000 | 6780.57 | 
| 1522713600000 | 6751.18 | 
| 1522800000000 | 6737.92 | 
| 1522886400000 | 6918.64 | 
| 1522972800000 | 6884.79 | 
| 1523232000000 | 6898.42 | 
| 1523318400000 | 6946.77 | 
| 1523404800000 | 6908.25 | 
| 1523491200000 | 6957.26 | 
| 1523577600000 | 6967.27 | 
| 1523836800000 | 6955.33 | 
| 1523923200000 | 7031.78 | 
| 1524009600000 | 7058.03 | 
| 1524096000000 | 7049.35 | 
| 1524182400000 | 7065.68 | 
| 1524441600000 | 7103.81 | 
| 1524528000000 | 7101.43 | 
| 1524614400000 | 7059.99 | 
| 1524700800000 | 7104.52 | 
| 1524787200000 | 7135.21 | 
| 1525046400000 | 7174.28 | 
| 1525132800000 | 7173.75 | 
| 1525219200000 | 7211.87 | 
| 1525305600000 | 7168.73 | 
| 1525392000000 | 7216.45 | 
| 1525651200000 | 7252.26 | 
| 1525737600000 | 7239.41 | 
| 1525824000000 | 7263.55 | 
| 1525910400000 | 7273.69 | 
| 1525996800000 | 7272.36 | 
| 1526256000000 | 7272.8 | 
| 1526342400000 | 7269.84 | 
| 1526428800000 | 7266.9 | 
| 1526515200000 | 7326.74 | 
| 1526601600000 | 7301.52 | 
| 1526860800000 | 7308.53 | 
| 1526947200000 | 7339.92 | 
| 1527033600000 | 7246.97 | 
| 1527120000000 | 7205.93 | 
| 1527206400000 | 7193.29 | 
| 1527465600000 | 7134.84 | 
| 1527552000000 | 7024.38 | 
| 1527638400000 | 7062.19 | 
| 1527724800000 | 6993.52 | 
| 1527811200000 | 7089.77 | 
| 1528070400000 | 7122.69 | 
| 1528156800000 | 7098.15 | 
| 1528243200000 | 7106.44 | 
| 1528329600000 | 7104.28 | 
| 1528416000000 | 7078.67 | 
| 1528675200000 | 7151.11 | 
| 1528761600000 | 7141.57 | 
| 1528848000000 | 7151.97 | 
| 1528934400000 | 7249.7 | 
| 1529020800000 | 7204.31 | 
| 1529280000000 | 7125.43 | 
| 1529366400000 | 7060.99 | 
| 1529452800000 | 7069.83 | 
| 1529539200000 | 6995.66 | 
| 1529625600000 | 7073.93 | 
| 1529884800000 | 6925.15 | 
| 1529971200000 | 6924.14 | 
| 1530057600000 | 6982.54 | 
| 1530144000000 | 6917.56 | 
| 1530230400000 | 6979.38 | 
| 1530489600000 | 6931.31 | 
| 1530576000000 | 7001.47 | 
| 1530662400000 | 7013.15 | 
| 1530748800000 | 7072.54 | 
| 1530835200000 | 7088.1 | 
| 1531094400000 | 7115.32 | 
| 1531180800000 | 7141.78 | 
| 1531267200000 | 7036.99 | 
| 1531353600000 | 7084.58 | 
| 1531440000000 | 7103.19 | 
| 1531699200000 | 7091.96 | 
| 1531785600000 | 7109.28 | 
| 1531872000000 | 7165.98 | 
| 1531958400000 | 7138.35 | 
| 1532044800000 | 7114.47 | 
| 1532304000000 | 7104.44 | 
| 1532390400000 | 7164.63 | 
| 1532476800000 | 7134.06 | 
| 1532563200000 | 7218 | 
| 1532649600000 | 7254.85 | 
| 1532908800000 | 7226.79 | 
| 1532995200000 | 7253.91 | 
| 1533081600000 | 7220.46 | 
| 1533168000000 | 7139.59 | 
| 1533254400000 | 7166.73 | 
| 1533513600000 | 7170.94 | 
| 1533600000000 | 7214.33 | 
| 1533686400000 | 7192.16 | 
| 1533772800000 | 7193.25 | 
| 1533859200000 | 7053.56 | 
| 1534118400000 | 7019.39 | 
| 1534204800000 | 7018.9 | 
| 1534291200000 | 6915.23 | 
| 1534377600000 | 6953.27 | 
| 1534464000000 | 6943.76 | 
| 1534723200000 | 6986.44 | 
| 1534809600000 | 7023.46 | 
| 1534896000000 | 7041 | 
| 1534982400000 | 7039.12 | 
| 1535068800000 | 7055.94 | 
| 1535328000000 | 7114.76 | 
| 1535414400000 | 7097.4 | 
| 1535500800000 | 7115.02 | 
| 1535587200000 | 7063.25 | 
| 1535673600000 | 6984.84 | 
| 1535932800000 | 6989.14 | 
| 1536019200000 | 6915.8 | 
| 1536105600000 | 6825.75 | 
| 1536192000000 | 6785.65 | 
| 1536278400000 | 6780.32 | 
| 1536537600000 | 6813.1 | 
| 1536624000000 | 6817.99 | 
| 1536710400000 | 6848.74 | 
| 1536796800000 | 6863.32 | 
| 1536883200000 | 6885.86 | 
| 1537142400000 | 6888.91 | 
| 1537228800000 | 6914.34 | 
| 1537315200000 | 6935.14 | 
| 1537401600000 | 7006.3 | 
| 1537488000000 | 7063.29 | 
| 1537747200000 | 7023.65 | 
| 1537833600000 | 7046.38 | 
| 1537920000000 | 7073.94 | 
| 1538006400000 | 7108.23 | 
| 1538092800000 | 7003.99 | 
| 1538352000000 | 7034.8 | 
| 1538438400000 | 6982.95 | 
| 1538524800000 | 7016.91 | 
| 1538611200000 | 6954.28 | 
| 1538697600000 | 6893.36 | 
| 1538956800000 | 6821.17 | 
| 1539043200000 | 6846.06 | 
| 1539129600000 | 6734.31 | 
| 1539216000000 | 6615.35 | 
| 1539302400000 | 6584.87 | 
| 1539561600000 | 6617.77 | 
| 1539648000000 | 6714.59 | 
| 1539734400000 | 6685.21 | 
| 1539820800000 | 6621.61 | 
| 1539907200000 | 6620.03 | 
| 1540166400000 | 6577.28 | 
| 1540252800000 | 6475.95 | 
| 1540339200000 | 6454.07 | 
| 1540425600000 | 6524.31 | 
| 1540512000000 | 6463.47 | 
| 1540771200000 | 6504.8 | 
| 1540857600000 | 6488.72 | 
| 1540944000000 | 6593.03 | 
| 1541030400000 | 6608.27 | 
| 1541116800000 | 6629.31 | 
| 1541376000000 | 6635.42 | 
| 1541462400000 | 6615.74 | 
| 1541548800000 | 6695.64 | 
| 1541635200000 | 6677.9799 | 
| 1541721600000 | 6661.25 | 
| 1541980800000 | 6588.22 | 
| 1542067200000 | 6651.63 | 
| 1542153600000 | 6611.49 | 
| 1542240000000 | 6580.4399 | 
| 1542326400000 | 6560.71 | 
| 1542585600000 | 6518.6 | 
| 1542672000000 | 6427.31 | 
| 1542758400000 | 6505.36 | 
| 1542844800000 | 6449.18 | 
| 1542931200000 | 6470.91 | 
| 1543190400000 | 6544.14 | 
| 1543276800000 | 6532.52 | 
| 1543363200000 | 6536.4 | 
| 1543449600000 | 6548.5 | 
| 1543536000000 | 6546.38 | 
| 1543795200000 | 6632.74 | 
| 1543881600000 | 6581.93 | 
| 1543968000000 | 6501.47 | 
| 1544054400000 | 6286.17 | 
| 1544140800000 | 6312.14 | 
| 1544400000000 | 6226.42 | 
| 1544486400000 | 6305.52 | 
| 1544572800000 | 6414.1899 | 
| 1544659200000 | 6422.85 | 
| 1544745600000 | 6382.45 | 
| 1545004800000 | 6323.87 | 
| 1545091200000 | 6280.85 | 
| 1545177600000 | 6304.1 | 
| 1545264000000 | 6198.08 | 
| 1545350400000 | 6199.22 | 
| 1545609600000 | 6143.77 | 
| 1545868800000 | 6068.53 | 
| 1545955200000 | 6170.11 | 
| 1546214400000 | 6200.89 | 
| 1546387200000 | 6183.86 | 
| 1546473600000 | 6104.29 | 
| 1546560000000 | 6284.4 | 
| 1546819200000 | 6267.45 | 
| 1546905600000 | 6311.45 | 
| 1546992000000 | 6345.13 | 
| 1547078400000 | 6356.4799 | 
| 1547164800000 | 6344.71 | 
| 1547424000000 | 6314 | 
| 1547510400000 | 6341.66 | 
| 1547596800000 | 6360.62 | 
| 1547683200000 | 6344.35 | 
| 1547769600000 | 6479.87 | 
| 1548028800000 | 6461.83 | 
| 1548115200000 | 6436.45 | 
| 1548201600000 | 6435.07 | 
| 1548288000000 | 6464.39 | 
| 1548374400000 | 6540.75 | 
| 1548633600000 | 6487.04 | 
| 1548720000000 | 6520.45 | 
| 1548806400000 | 6540.1 | 
| 1548892800000 | 6542.17 | 
| 1548979200000 | 6566.38 | 
| 1549238400000 | 6554.12 | 
| 1549324800000 | 6657.33 | 
| 1549411200000 | 6652.58 | 
| 1549497600000 | 6524.21 | 
| 1549584000000 | 6492.86 | 
| 1549843200000 | 6554.96 | 
| 1549929600000 | 6607.03 | 
| 1550016000000 | 6631.09 | 
| 1550102400000 | 6591.7 | 
| 1550188800000 | 6713.04 | 
| 1550448000000 | 6720.38 | 
| 1550534400000 | 6709.24 | 
| 1550620800000 | 6750.83 | 
| 1550707200000 | 6759.55 | 
| 1550793600000 | 6773.72 | 
| 1551052800000 | 6793.32 | 
| 1551139200000 | 6812.6 | 
| 1551225600000 | 6799.03 | 
| 1551312000000 | 6831.12 | 
| 1551398400000 | 6859.79 | 
| 1551657600000 | 6870.18 | 
| 1551744000000 | 6891.04 | 
| 1551830400000 | 6885.81 | 
| 1551916800000 | 6854.28 | 
| 1552003200000 | 6801.97 | 
| 1552262400000 | 6845.15 | 
| 1552348800000 | 6844.12 | 
| 1552435200000 | 6884.53 | 
| 1552521600000 | 6924.03 | 
| 1552608000000 | 7015.29 | 
| 1552867200000 | 7019.15 | 
| 1552953600000 | 7066.22 | 
| 1553040000000 | 6990.32 | 
| 1553126400000 | 6980 | 
| 1553212800000 | 6852.16 | 
| 1553472000000 | 6841.28 | 
| 1553558400000 | 6880.76 | 
| 1553644800000 | 6887.47 | 
| 1553731200000 | 6883.85 | 
| 1553817600000 | 6955.63 | 
| 1554076800000 | 7025.51 | 
| 1554163200000 | 7046.91 | 
| 1554249600000 | 7129.63 | 
| 1554336000000 | 7142.85 | 
| 1554422400000 | 7154.36 | 
| 1554681600000 | 7137.31 | 
| 1554768000000 | 7094.07 | 
| 1554854400000 | 7109.49 | 
| 1554940800000 | 7131.67 | 
| 1555027200000 | 7159.65 | 
| 1555286400000 | 7167.44 | 
| 1555372800000 | 7195.2 | 
| 1555459200000 | 7225.06 | 
| 1555545600000 | 7269.73 | 
| 1555977600000 | 7281.5 | 
| 1556064000000 | 7278.96 | 
| 1556150400000 | 7263.07 | 
| 1556236800000 | 7284.86 | 
| 1556496000000 | 7297.27 | 
| 1556582400000 | 7326.32 | 
| 1556668800000 | 7326.32 | 
| 1556755200000 | 7283.88 | 
| 1556841600000 | 7312.17 | 
| 1557100800000 | 7235.86 | 
| 1557187200000 | 7110.98 | 
| 1557273600000 | 7144.64 | 
| 1557360000000 | 7020.5 | 
| 1557446400000 | 7043.51 | 
| 1557705600000 | 6961.05 | 
| 1557792000000 | 7052.43 | 
| 1557878400000 | 7099.22 | 
| 1557964800000 | 7216.79 | 
| 1558051200000 | 7192.08 | 
| 1558310400000 | 7086.9 | 
| 1558396800000 | 7124.75 | 
| 1558483200000 | 7125.78 | 
| 1558569600000 | 7006.71 | 
| 1558656000000 | 7056.2 | 
| 1558915200000 | 7089.33 | 
| 1559001600000 | 7057.34 | 
| 1559088000000 | 6956.81 | 
| 1559174400000 | 6999.72 | 
| 1559260800000 | 6921.41 | 
| 1559520000000 | 6963.17 | 
| 1559606400000 | 7035.08 | 
| 1559692800000 | 7048.71 | 
| 1559779200000 | 7045.45 | 
| 1559865600000 | 7129.8 | 
| 1560124800000 | 7146.83 | 
| 1560211200000 | 7181.26 | 
| 1560297600000 | 7150.71 | 
| 1560384000000 | 7158.88 | 
| 1560470400000 | 7134.99 | 
| 1560729600000 | 7143.49 | 
| 1560816000000 | 7292.87 | 
| 1560902400000 | 7296.71 | 
| 1560988800000 | 7324.97 | 
| 1561075200000 | 7322.51 | 
| 1561334400000 | 7298.54 | 
| 1561420800000 | 7274.86 | 
| 1561507200000 | 7271.89 | 
| 1561593600000 | 7270.67 | 
| 1561680000000 | 7336.82 | 
| 1561939200000 | 7387.28 | 
| 1562025600000 | 7409.23 | 
| 1562112000000 | 7479.74 | 
| 1562198400000 | 7490.05 | 
| 1562284800000 | 7455.86 | 
| 1562544000000 | 7446.94 | 
| 1562630400000 | 7417.35 | 
| 1562716800000 | 7400.63 | 
| 1562803200000 | 7390.52 | 
| 1562889600000 | 7392.41 | 
| 1563148800000 | 7402.12 | 
| 1563235200000 | 7442.58 | 
| 1563321600000 | 7400.77 | 
| 1563408000000 | 7361.15 | 
| 1563494400000 | 7355.53 | 
| 1563753600000 | 7378.5 | 
| 1563840000000 | 7469.32 | 
| 1563926400000 | 7469.38 | 
| 1564012800000 | 7421.27 | 
| 1564099200000 | 7451.55 | 
| 1564358400000 | 7450.26 | 
| 1564444800000 | 7321.85 | 
| 1564531200000 | 7330.3 | 
| 1564617600000 | 7379.3 | 
| 1564704000000 | 7138.47 | 
| 1564963200000 | 7002.93 | 
| 1565049600000 | 6962.17 | 
| 1565136000000 | 7000.94 | 
| 1565222400000 | 7140.77 | 
| 1565308800000 | 7053.5 | 
| 1565568000000 | 7038.29 | 
| 1565654400000 | 7103.06 | 
| 1565740800000 | 6958.21 | 
| 1565827200000 | 6945.68 | 
| 1565913600000 | 7043.64 | 
| 1566172800000 | 7128.51 | 
| 1566259200000 | 7088.39 | 
| 1566345600000 | 7182.9 | 
| 1566432000000 | 7137.98 | 
| 1566518400000 | 7054.59 | 
| 1566777600000 | 7085.45 | 
| 1566864000000 | 7131.23 | 
| 1566950400000 | 7120.44 | 
| 1567036800000 | 7217.67 | 
| 1567123200000 | 7251.62 | 
| 1567382400000 | 7263.83 | 
| 1567468800000 | 7238.86 | 
| 1567555200000 | 7302.54 | 
| 1567641600000 | 7374.62 | 
| 1567728000000 | 7396.83 | 
| 1567987200000 | 7396.47 | 
| 1568073600000 | 7404.87 | 
| 1568160000000 | 7442.61 | 
| 1568246400000 | 7489.24 | 
| 1568332800000 | 7513.06 | 
| 1568592000000 | 7446.06 | 
| 1568678400000 | 7452 | 
| 1568764800000 | 7466.34 | 
| 1568851200000 | 7518.42 | 
| 1568937600000 | 7558.09 | 
| 1569196800000 | 7487.61 | 
| 1569283200000 | 7477.18 | 
| 1569369600000 | 7436.92 | 
| 1569456000000 | 7477.47 | 
| 1569542400000 | 7510.13 | 
| 1569801600000 | 7560.05 | 
| 1569888000000 | 7451.6 | 
| 1569974400000 | 7229.34 | 
| 1570060800000 | 7237.94 | 
| 1570147200000 | 7300.09 | 
| 1570406400000 | 7352.03 | 
| 1570492800000 | 7270.53 | 
| 1570579200000 | 7332.7 | 
| 1570665600000 | 7400.16 | 
| 1570752000000 | 7562.66 | 
| 1571011200000 | 7533.73 | 
| 1571097600000 | 7623.54 | 
| 1571184000000 | 7624.8 | 
| 1571270400000 | 7602.29 | 
| 1571356800000 | 7582.76 | 
| 1571616000000 | 7626.57 | 
| 1571702400000 | 7636.6 | 
| 1571788800000 | 7640.98 | 
| 1571875200000 | 7671.65 | 
| 1571961600000 | 7678.67 | 
| 1572220800000 | 7680.82 | 
| 1572307200000 | 7673.18 | 
| 1572393600000 | 7673.25 | 
| 1572480000000 | 7641.69 | 
| 1572566400000 | 7682.67 | 
| 1572825600000 | 7771.71 | 
| 1572912000000 | 7796.61 | 
| 1572998400000 | 7822.53 | 
| 1573084800000 | 7860.56 | 
| 1573171200000 | 7845.67 | 
| 1573430400000 | 7839.65 | 
| 1573516800000 | 7872.28 | 
| 1573603200000 | 7845.34 | 
| 1573689600000 | 7822.66 | 
| 1573776000000 | 7871.03 | 
| 1574035200000 | 7856.83 | 
| 1574121600000 | 7840.5 | 
| 1574208000000 | 7813.6 | 
| 1574294400000 | 7804.66 | 
| 1574380800000 | 7820.9 | 
| 1574640000000 | 7864.09 | 
| 1574726400000 | 7859.57 | 
| 1574812800000 | 7875.05 | 
| 1574899200000 | 7857.29 | 
| 1574985600000 | 7855.4 | 
| 1575244800000 | 7694.76 | 
| 1575331200000 | 7661.5 | 
| 1575417600000 | 7765.55 | 
| 1575504000000 | 7740.31 | 
| 1575590400000 | 7835.33 | 
| 1575849600000 | 7792.56 | 
| 1575936000000 | 7791.71 | 
| 1576022400000 | 7824.98 | 
| 1576108800000 | 7865.08 | 
| 1576195200000 | 7917.53 | 
| 1576454400000 | 8005.96 | 
| 1576540800000 | 7949.91 | 
| 1576627200000 | 7936.57 | 
| 1576713600000 | 7936.94 | 
| 1576800000000 | 8016.31 | 
| 1577059200000 | 8016.52 | 
| 1577145600000 | 8011.69 | 
| 1577404800000 | 8028.41 | 
| 1577664000000 | 7956.69 | 
| 1577750400000 | 7949.64 | 
| 1577923200000 | 8051.71 | 
| 1578009600000 | 8009.53 | 
| 1578268800000 | 7969.01 | 
| 1578355200000 | 7983.29 | 
| 1578441600000 | 8011.57 | 
| 1578528000000 | 8063.46 | 
| 1578614400000 | 8049.94 | 
| 1578873600000 | 8029.03 | 
| 1578960000000 | 8019.39 | 
| 1579046400000 | 8007.4 | 
| 1579132800000 | 8018.39 | 
| 1579219200000 | 8090.88 | 
| 1579478400000 | 8073.99 | 
| 1579564800000 | 8052.95 | 
| 1579651200000 | 8011.86 | 
| 1579737600000 | 7941.85 | 
| 1579824000000 | 8031.77 | 
| 1580083200000 | 7816.43 | 
| 1580169600000 | 7904.39 | 
| 1580256000000 | 7940.81 | 
| 1580342400000 | 7843.93 | 
| 1580428800000 | 7737.95 | 
| 1580688000000 | 7781.22 | 
| 1580774400000 | 7932.14 | 
| 1580860800000 | 8028.96 | 
| 1580947200000 | 8094.65 | 
| 1581033600000 | 8079.7 | 
| 1581292800000 | 8068.41 | 
| 1581379200000 | 8137.88 | 
| 1581465600000 | 8198.68 | 
| 1581552000000 | 8182.32 | 
| 1581638400000 | 8170.07 | 
| 1581897600000 | 8196.22 | 
| 1581984000000 | 8160.64 | 
| 1582070400000 | 8221.55 | 
| 1582156800000 | 8133.29 | 
| 1582243200000 | 8085.19 | 
| 1582502400000 | 7760.96 | 
| 1582588800000 | 7600.42 | 
| 1582675200000 | 7611.42 | 
| 1582761600000 | 7352.36 | 
| 1582848000000 | 7083.4 | 
| 1583107200000 | 7103.26 | 
| 1583193600000 | 7173.77 | 
| 1583280000000 | 7277.14 | 
| 1583366400000 | 7157.32 | 
| 1583452800000 | 6877.47 | 
| 1583712000000 | 6296.57 | 
| 1583798400000 | 6192.18 | 
| 1583884800000 | 6182.6899 | 
| 1583971200000 | 5416.93 | 
| 1584057600000 | 5503.74 | 
| 1584316800000 | 5215.04 | 
| 1584403200000 | 5385.58 | 
| 1584489600000 | 5077.67 | 
| 1584576000000 | 5222.95 | 
| 1584662400000 | 5423.89 | 
| 1584921600000 | 5289.9 | 
| 1585008000000 | 5778.4799 | 
| 1585094400000 | 5959.4399 | 
| 1585180800000 | 6060.83 | 
| 1585267200000 | 5807.3 | 
| 1585526400000 | 5889.83 | 
| 1585612800000 | 5935.15 | 
| 1585699200000 | 5708.13 | 
| 1585785600000 | 5725.56 | 
| 1585872000000 | 5671.27 | 
| 1586131200000 | 5954.45 | 
| 1586217600000 | 6088.49 | 
| 1586304000000 | 6074.86 | 
| 1586390400000 | 6163.32 | 
| 1586822400000 | 6217.76 | 
| 1586908800000 | 5984.33 | 
| 1586995200000 | 5993.18 | 
| 1587081600000 | 6155.02 | 
| 1587340800000 | 6200.2 | 
| 1587427200000 | 5949.47 | 
| 1587513600000 | 6042.32 | 
| 1587600000000 | 6079.75 | 
| 1587686400000 | 5988.7 | 
| 1587945600000 | 6144.38 | 
| 1588032000000 | 6250.9 | 
| 1588118400000 | 6393.55 | 
| 1588204800000 | 6251.16 | 
| 1588291200000 | 6251.16 | 
| 1588550400000 | 6020.62 | 
| 1588636800000 | 6150.7299 | 
| 1588723200000 | 6081.99 | 
| 1588809600000 | 6169.7 | 
| 1588896000000 | 6228.64 | 
| 1589155200000 | 6179.18 | 
| 1589241600000 | 6180.16 | 
| 1589328000000 | 6022.33 | 
| 1589414400000 | 5915.93 | 
| 1589500800000 | 5940.13 | 
| 1589760000000 | 6245.36 | 
| 1589846400000 | 6225.42 | 
| 1589932800000 | 6312.03 | 
| 1590019200000 | 6235.54 | 
| 1590105600000 | 6236.59 | 
| 1590364800000 | 6378 | 
| 1590451200000 | 6437.83 | 
| 1590537600000 | 6549.14 | 
| 1590624000000 | 6642.29 | 
| 1590710400000 | 6547.25 | 
| 1590969600000 | 6606.75 | 
| 1591056000000 | 6783.18 | 
| 1591142400000 | 7020.62 | 
| 1591228800000 | 7003.61 | 
| 1591315200000 | 7266.89 | 
| 1591574400000 | 7228.25 | 
| 1591660800000 | 7131.24 | 
| 1591747200000 | 7073.26 | 
| 1591833600000 | 6752.99 | 
| 1591920000000 | 6772.68 | 
| 1592179200000 | 6735.45 | 
| 1592265600000 | 6963.61 | 
| 1592352000000 | 7018.67 | 
| 1592438400000 | 6981.38 | 
| 1592524800000 | 7029.37 | 
| 1592784000000 | 6976.24 | 
| 1592870400000 | 7101.5 | 
| 1592956800000 | 6880.38 | 
| 1593043200000 | 6929.45 | 
| 1593129600000 | 6897.7 | 
| 1593388800000 | 6961.53 | 
| 1593475200000 | 6965.95 | 
| 1593561600000 | 6953.85 | 
| 1593648000000 | 7151.23 | 
| 1593734400000 | 7097.88 | 
| 1593993600000 | 7217.77 | 
| 1594080000000 | 7161.18 | 
| 1594166400000 | 7088.03 | 
| 1594252800000 | 7035.93 | 
| 1594339200000 | 7111.57 | 
| 1594598400000 | 7227.59 | 
| 1594684800000 | 7168.81 | 
| 1594771200000 | 7291.44 | 
| 1594857600000 | 7263.68 | 
| 1594944000000 | 7264.23 | 
| 1595203200000 | 7316.24 | 
| 1595289600000 | 7352.98 | 
| 1595376000000 | 7278.3 | 
| 1595462400000 | 7280.4 | 
| 1595548800000 | 7149.01 | 
| 1595808000000 | 7131.63 | 
| 1595894400000 | 7133.18 | 
| 1595980800000 | 7125.85 | 
| 1596067200000 | 6927.28 | 
| 1596153600000 | 6854.12 | 
| 1596412800000 | 7013.82 | 
| 1596499200000 | 7026.79 | 
| 1596585600000 | 7057.22 | 
| 1596672000000 | 6998.22 | 
| 1596758400000 | 7026.12 | 
| 1597017600000 | 7041.36 | 
| 1597104000000 | 7197.79 | 
| 1597190400000 | 7264.87 | 
| 1597276800000 | 7220.96 | 
| 1597363200000 | 7139.32 | 
| 1597622400000 | 7141.03 | 
| 1597708800000 | 7106.02 | 
| 1597795200000 | 7166.45 | 
| 1597881600000 | 7072.19 | 
| 1597968000000 | 7041.45 | 
| 1598227200000 | 7196.97 | 
| 1598313600000 | 7192.57 | 
| 1598400000000 | 7251.01 | 
| 1598486400000 | 7195.44 | 
| 1598572800000 | 7164.58 | 
| 1598832000000 | 7072.35 | 
| 1598918400000 | 7083.29 | 
| 1599004800000 | 7214.76 | 
| 1599091200000 | 7142.56 | 
| 1599177600000 | 7048.25 | 
| 1599436800000 | 7163.85 | 
| 1599523200000 | 7062.9 | 
| 1599609600000 | 7187.12 | 
| 1599696000000 | 7161.04 | 
| 1599782400000 | 7167.61 | 
| 1600041600000 | 7169.74 | 
| 1600128000000 | 7203.17 | 
| 1600214400000 | 7217.39 | 
| 1600300800000 | 7169.26 | 
| 1600387200000 | 7098.18 | 
| 1600646400000 | 6833.49 | 
| 1600732800000 | 6840.37 | 
| 1600819200000 | 6874.92 | 
| 1600905600000 | 6830.65 | 
| 1600992000000 | 6785.48 | 
| 1601251200000 | 6971.78 | 
| 1601337600000 | 6952.55 | 
| 1601424000000 | 6907.8 | 
| 1601510400000 | 6910.76 | 
| 1601596800000 | 6903.91 | 
| 1601856000000 | 6967.29 | 
| 1601942400000 | 6995.6 | 
| 1602028800000 | 6995.86 | 
| 1602115200000 | 7044.19 | 
| 1602201600000 | 7081.75 | 
| 1602460800000 | 7135.83 | 
| 1602547200000 | 7094.88 | 
| 1602633600000 | 7082.1 | 
| 1602720000000 | 6907.73 | 
| 1602806400000 | 7021.92 | 
| 1603065600000 | 7015.52 | 
| 1603152000000 | 6983.84 | 
| 1603238400000 | 6881.78 | 
| 1603324800000 | 6861.84 | 
| 1603411200000 | 6921.22 | 
| 1603670400000 | 6718.69 | 
| 1603756800000 | 6643.72 | 
| 1603843200000 | 6412.07 | 
| 1603929600000 | 6406.79 | 
| 1604016000000 | 6402.86 | 
| 1604275200000 | 6536.88 | 
| 1604361600000 | 6708.3 | 
| 1604448000000 | 6843.29 | 
| 1604534400000 | 6961.26 | 
| 1604620800000 | 6936.32 | 
| 1604880000000 | 7377.66 | 
| 1604966400000 | 7452.81 | 
| 1605052800000 | 7506.24 | 
| 1605139200000 | 7421.59 | 
| 1605225600000 | 7429.97 | 
| 1605484800000 | 7503.88 | 
| 1605571200000 | 7508.79 | 
| 1605657600000 | 7538.44 | 
| 1605744000000 | 7473.05 | 
| 1605830400000 | 7506.89 | 
| 1606089600000 | 7497.01 | 
| 1606176000000 | 7594.3 | 
| 1606262400000 | 7602.78 | 
| 1606348800000 | 7600.71 | 
| 1606435200000 | 7637.18 | 
| 1606694400000 | 7560.87 | 
| 1606780800000 | 7632.82 | 
| 1606867200000 | 7625.65 | 
| 1606953600000 | 7616.5 | 
| 1607040000000 | 7664.52 | 
| 1607299200000 | 7644.62 | 
| 1607385600000 | 7635.49 | 
| 1607472000000 | 7642.94 | 
| 1607558400000 | 7628.42 | 
| 1607644800000 | 7549.42 | 
| 1607904000000 | 7588.67 | 
| 1607990400000 | 7626.65 | 
| 1608076800000 | 7673.22 | 
| 1608163200000 | 7711.93 | 
| 1608249600000 | 7679.17 | 
| 1608508800000 | 7468.95 | 
| 1608595200000 | 7574.66 | 
| 1608681600000 | 7665.88 | 
| 1608768000000 | 7674.57 | 
| 1609113600000 | 7744.16 | 
| 1609200000000 | 7757.07 | 
| 1609286400000 | 7735.89 | 
| 1609372800000 | 7694.85 | 
| 1609718400000 | 7724.15 | 
| 1609804800000 | 7688.32 | 
| 1609891200000 | 7825.32 | 
| 1609977600000 | 7849.91 | 
| 1610064000000 | 7898.95 | 
| 1610323200000 | 7846.01 | 
| 1610409600000 | 7829.96 | 
| 1610496000000 | 7839.44 | 
| 1610582400000 | 7893.34 | 
| 1610668800000 | 7802.69 | 
| 1610928000000 | 7812.47 | 
| 1611014400000 | 7797.14 | 
| 1611100800000 | 7859.2 | 
| 1611187200000 | 7846.87 | 
| 1611273600000 | 7812.31 | 
| 1611532800000 | 7705.46 | 
| 1611619200000 | 7791.52 | 
| 1611705600000 | 7669.11 | 
| 1611792000000 | 7713.92 | 
| 1611878400000 | 7549.97 | 
| 1612137600000 | 7657.11 | 
| 1612224000000 | 7786.39 | 
| 1612310400000 | 7828.21 | 
| 1612396800000 | 7904.24 | 
| 1612483200000 | 7933.86 | 
| 1612742400000 | 7954.99 | 
| 1612828800000 | 7945.49 | 
| 1612915200000 | 7917.8 | 
| 1613001600000 | 7968.38 | 
| 1613088000000 | 8020.31 | 
| 1613347200000 | 8104.08 | 
| 1613433600000 | 8088.33 | 
| 1613520000000 | 8030.7 | 
| 1613606400000 | 7989.87 | 
| 1613692800000 | 8060.25 | 
| 1613952000000 | 8030.71 | 
| 1614038400000 | 8007.37 | 
| 1614124800000 | 8044.02 | 
| 1614211200000 | 7999.08 | 
| 1614297600000 | 7893.07 | 
| 1614556800000 | 8045.39 | 
| 1614643200000 | 8047.78 | 
| 1614729600000 | 8060.26 | 
| 1614816000000 | 8044.4 | 
| 1614902400000 | 7967.75 | 
| 1615161600000 | 8171.18 | 
| 1615248000000 | 8220.73 | 
| 1615334400000 | 8294.27 | 
| 1615420800000 | 8350.1 | 
| 1615507200000 | 8323.45 | 
| 1615766400000 | 8315.8 | 
| 1615852800000 | 8361.65 | 
| 1615939200000 | 8359 | 
| 1616025600000 | 8399.06 | 
| 1616112000000 | 8332.79 | 
| 1616371200000 | 8325.8799 | 
| 1616457600000 | 8311.08 | 
| 1616544000000 | 8323.07 | 
| 1616630400000 | 8326.91 | 
| 1616716800000 | 8401.01 | 
| 1616976000000 | 8436.19 | 
| 1617062400000 | 8530.32 | 
| 1617148800000 | 8515.14 | 
| 1617235200000 | 8575.74 | 
| 1617667200000 | 8634.7 | 
| 1617753600000 | 8605.03 | 
| 1617840000000 | 8650.83 | 
| 1617926400000 | 8653.02 | 
| 1618185600000 | 8616.17 | 
| 1618272000000 | 8627.25 | 
| 1618358400000 | 8647.4599 | 
| 1618444800000 | 8684.76 | 
| 1618531200000 | 8771.83 | 
| 1618790400000 | 8746.04 | 
| 1618876800000 | 8578.04 | 
| 1618963200000 | 8656.29 | 
| 1619049600000 | 8739.86 | 
| 1619136000000 | 8736.68 | 
| 1619395200000 | 8752.98 | 
| 1619481600000 | 8735.7099 | 
| 1619568000000 | 8746.78 | 
| 1619654400000 | 8710.86 | 
| 1619740800000 | 8670.31 | 
| 1620000000000 | 8727.89 | 
| 1620086400000 | 8565 | 
| 1620172800000 | 8743.33 | 
| 1620259200000 | 8744.7 | 
| 1620345600000 | 8830.29 | 
| 1620604800000 | 8814.3799 | 
| 1620691200000 | 8645.06 | 
| 1620777600000 | 8648.04 | 
| 1620864000000 | 8666.07 | 
| 1620950400000 | 8808.57 | 
| 1621209600000 | 8788.17 | 
| 1621296000000 | 8784.8799 | 
| 1621382400000 | 8634.43 | 
| 1621468800000 | 8774.26 | 
| 1621555200000 | 8831.01 | 
| 1621814400000 | 8860.27 | 
| 1621900800000 | 8861.3 | 
| 1621987200000 | 8851.7 | 
| 1622073600000 | 8868.24 | 
| 1622160000000 | 8937.8 | 
| 1622419200000 | 8869.85 | 
| 1622505600000 | 8940.76 | 
| 1622592000000 | 8978.9 | 
| 1622678400000 | 8958.57 | 
| 1622764800000 | 8980.83 | 
| 1623024000000 | 8998.99 | 
| 1623110400000 | 8995.39 | 
| 1623196800000 | 8997.23 | 
| 1623283200000 | 8995.54 | 
| 1623369600000 | 9062.79 | 
| 1623628800000 | 9075.9 | 
| 1623715200000 | 9099.74 | 
| 1623801600000 | 9117.82 | 
| 1623888000000 | 9131.83 | 
| 1623974400000 | 8967.6299 | 
| 1624233600000 | 9031.24 | 
| 1624320000000 | 9054.94 | 
| 1624406400000 | 8952.3 | 
| 1624492800000 | 9058.28 | 
| 1624579200000 | 9054.4 | 
| 1624838400000 | 8986.83 | 
| 1624924800000 | 9025.51 | 
| 1625011200000 | 8930.55 | 
| 1625097600000 | 8962.62 | 
| 1625184000000 | 8974.52 | 
| 1625443200000 | 8981.25 | 
| 1625529600000 | 8904.99 | 
| 1625616000000 | 8962.43 | 
| 1625702400000 | 8775.07 | 
| 1625788800000 | 8943.1 | 
| 1626048000000 | 8998.68 | 
| 1626134400000 | 9001.29 | 
| 1626220800000 | 9012.14 | 
| 1626307200000 | 8917.3799 | 
| 1626393600000 | 8872.03 | 
| 1626652800000 | 8639.37 | 
| 1626739200000 | 8700.52 | 
| 1626825600000 | 8855.22 | 
| 1626912000000 | 8926.39 | 
| 1626998400000 | 9038.4599 | 
| 1627257600000 | 9024.1299 | 
| 1627344000000 | 8941.07 | 
| 1627430400000 | 9025.1 | 
| 1627516800000 | 9055.33 | 
| 1627603200000 | 8994.89 | 
| 1627862400000 | 9055 | 
| 1627948800000 | 9057.91 | 
| 1628035200000 | 9117.2 | 
| 1628121600000 | 9152.8 | 
| 1628208000000 | 9182.4 | 
| 1628467200000 | 9188.12 | 
| 1628553600000 | 9211.61 | 
| 1628640000000 | 9252.32 | 
| 1628726400000 | 9296.31 | 
| 1628812800000 | 9304.8799 | 
| 1629072000000 | 9244.9 | 
| 1629158400000 | 9231.6 | 
| 1629244800000 | 9216.25 | 
| 1629331200000 | 9073.91 | 
| 1629417600000 | 9124.03 | 
| 1629676800000 | 9187.65 | 
| 1629763200000 | 9191.32 | 
| 1629849600000 | 9198.01 | 
| 1629936000000 | 9173.24 | 
| 1630022400000 | 9219.68 | 
| 1630281600000 | 9236.89 | 
| 1630368000000 | 9231.64 | 
| 1630454400000 | 9299.52 | 
| 1630540800000 | 9311.53 | 
| 1630627200000 | 9245.25 | 
| 1630886400000 | 9342.4 | 
| 1630972800000 | 9295.94 | 
| 1631059200000 | 9190.64 | 
| 1631145600000 | 9190.9 | 
| 1631232000000 | 9176.02 | 
| 1631491200000 | 9218.22 | 
| 1631577600000 | 9222.93 | 
| 1631664000000 | 9122.3 | 
| 1631750400000 | 9174.95 | 
| 1631836800000 | 9089.08 | 
| 1632096000000 | 8899.49 | 
| 1632182400000 | 9021.9 | 
| 1632268800000 | 9137.9 | 
| 1632355200000 | 9236.37 | 
| 1632441600000 | 9156.2099 | 
| 1632700800000 | 9171.55 | 
| 1632787200000 | 8940.51 | 
| 1632873600000 | 8987.6299 | 
| 1632960000000 | 8916.83 | 
| 1633046400000 | 8888.7 | 
| 1633305600000 | 8807.68 | 
| 1633392000000 | 8959.79 | 
| 1633478400000 | 8843.47 | 
| 1633564800000 | 9032.32 | 
| 1633651200000 | 8978.3799 | 
| 1633910400000 | 8976.69 | 
| 1633996800000 | 8938.28 | 
| 1634083200000 | 9000.42 | 
| 1634169600000 | 9145.4 | 
| 1634256000000 | 9220.02 | 
| 1634515200000 | 9154.51 | 
| 1634601600000 | 9188.54 | 
| 1634688000000 | 9200.3 | 
| 1634774400000 | 9164.04 | 
| 1634860800000 | 9237 | 
| 1635120000000 | 9236.28 | 
| 1635206400000 | 9314.94 | 
| 1635292800000 | 9308.12 | 
| 1635379200000 | 9337.12 | 
| 1635465600000 | 9375.97 | 
| 1635724800000 | 9441.94 | 
| 1635811200000 | 9478.56 | 
| 1635897600000 | 9508.11 | 
| 1635984000000 | 9560.4599 | 
| 1636070400000 | 9626 | 
| 1636329600000 | 9602.79 | 
| 1636416000000 | 9585.3799 | 
| 1636502400000 | 9594.62 | 
| 1636588800000 | 9614.86 | 
| 1636675200000 | 9642.08 | 
| 1636934400000 | 9677.07 | 
| 1637020800000 | 9711.67 | 
| 1637107200000 | 9710.16 | 
| 1637193600000 | 9672.42 | 
| 1637280000000 | 9612.34 | 
| 1637539200000 | 9576.77 | 
| 1637625600000 | 9455.64 | 
| 1637712000000 | 9438.94 | 
| 1637798400000 | 9476.45 | 
| 1637884800000 | 9026.91 | 
| 1638144000000 | 9070.89 | 
| 1638230400000 | 8970.07 | 
| 1638316800000 | 9226.36 | 
| 1638403200000 | 9070.72 | 
| 1638489600000 | 9009.18 | 
| 1638748800000 | 9134.94 | 
| 1638835200000 | 9442.06 | 
| 1638921600000 | 9346.8799 | 
| 1639008000000 | 9292.1299 | 
| 1639094400000 | 9271.9599 | 
| 1639353600000 | 9236.36 | 
| 1639440000000 | 9151.29 | 
| 1639526400000 | 9184.78 | 
| 1639612800000 | 9277.94 | 
| 1639699200000 | 9188.47 | 
| 1639958400000 | 9068.75 | 
| 1640044800000 | 9218.6 | 
| 1640131200000 | 9311.49 | 
| 1640217600000 | 9419.24 | 
| 1640304000000 | 9395.29 | 
| 1640563200000 | 9468.09 | 
| 1640649600000 | 9520.97 | 
| 1640736000000 | 9461.12 | 
| 1640822400000 | 9508.02 | 
| 1640908800000 | 9491.1 | 
| 1641168000000 | 9568.74 | 
| 1641254400000 | 9647.81 | 
| 1641340800000 | 9702 | 
| 1641427200000 | 9553.25 | 
| 1641513600000 | 9511.32 | 
| 1641772800000 | 9367.17 | 
| 1641859200000 | 9460 | 
| 1641945600000 | 9537.01 | 
| 1642032000000 | 9536.48 | 
| 1642118400000 | 9439.9 | 
| 1642377600000 | 9506.09 | 
| 1642464000000 | 9408.15 | 
| 1642550400000 | 9431.27 | 
| 1642636800000 | 9500.49 | 
| 1642723200000 | 9345.7099 | 
| 1642982400000 | 8961.65 | 
| 1643068800000 | 9014.48 | 
| 1643155200000 | 9205.32 | 
| 1643241600000 | 9250.35 | 
| 1643328000000 | 9144.12 | 
| 1643587200000 | 9227.42 | 
| 1643673600000 | 9337.61 | 
| 1643760000000 | 9332.3 | 
| 1643846400000 | 9153.2099 | 
| 1643932800000 | 9032.86 | 
| 1644192000000 | 9107.98 | 
| 1644278400000 | 9127.19 | 
| 1644364800000 | 9292.62 | 
| 1644451200000 | 9277.1 | 
| 1644537600000 | 9191.04 | 
| 1644796800000 | 8990.24 | 
| 1644883200000 | 9165.55 | 
| 1644969600000 | 9151.2099 | 
| 1645056000000 | 9098.05 | 
| 1645142400000 | 9012.74 | 
| 1645401600000 | 8817 | 
| 1645488000000 | 8816.47 | 
| 1645574400000 | 8789.79 | 
| 1645660800000 | 8470.97 | 
| 1645747200000 | 8783.77 | 
| 1646006400000 | 8680.99 | 
| 1646092800000 | 8330.65 | 
| 1646179200000 | 8453.1 | 
| 1646265600000 | 8278.72 | 
| 1646352000000 | 7867.72 | 
| 1646611200000 | 7770.82 | 
| 1646697600000 | 7755.49 | 
| 1646784000000 | 8332.36 | 
| 1646870400000 | 8081.78 | 
| 1646956800000 | 8160.12 | 
| 1647216000000 | 8280.36 | 
| 1647302400000 | 8273.72 | 
| 1647388800000 | 8609.24 | 
| 1647475200000 | 8599.55 | 
| 1647561600000 | 8637.4599 | 
| 1647820800000 | 8591.76 | 
| 1647907200000 | 8693.7 | 
| 1647993600000 | 8567.72 | 
| 1648080000000 | 8554.81 | 
| 1648166400000 | 8564.42 | 
| 1648425600000 | 8607.3 | 
| 1648512000000 | 8862.1299 | 
| 1648598400000 | 8766.84 | 
| 1648684800000 | 8641.45 | 
| 1648771200000 | 8677.23 | 
| 1649030400000 | 8749.06 | 
| 1649116800000 | 8675.39 | 
| 1649203200000 | 8472.68 | 
| 1649289600000 | 8422.44 | 
| 1649376000000 | 8553.94 | 
| 1649635200000 | 8512.3799 | 
| 1649721600000 | 8494.31 | 
| 1649808000000 | 8486.53 | 
| 1649894400000 | 8532.4599 | 
| 1650326400000 | 8502.15 | 
| 1650412800000 | 8648.74 | 
| 1650499200000 | 8718.04 | 
| 1650585600000 | 8522.68 | 
| 1650844800000 | 8340.17 | 
| 1650931200000 | 8266.74 | 
| 1651017600000 | 8302.87 | 
| 1651104000000 | 8400.51 | 
| 1651190400000 | 8461.36 | 
| 1651449600000 | 8327.97 | 
| 1651536000000 | 8398.29 | 
| 1651622400000 | 8317.44 | 
| 1651708800000 | 8263.7099 | 
| 1651795200000 | 8128.25 | 
| 1652054400000 | 7902.89 | 
| 1652140800000 | 7968.33 | 
| 1652227200000 | 8176.96 | 
| 1652313600000 | 8105.7 | 
| 1652400000000 | 8312.02 | 
| 1652659200000 | 8274.5 | 
| 1652745600000 | 8404.39 | 
| 1652832000000 | 8290.34 | 
| 1652918400000 | 8183.55 | 
| 1653004800000 | 8220.61 | 
| 1653264000000 | 8351.23 | 
| 1653350400000 | 8214.25 | 
| 1653436800000 | 8280.78 | 
| 1653523200000 | 8423.1299 | 
| 1653609600000 | 8577.5 | 
| 1653868800000 | 8653 | 
| 1653955200000 | 8535.36 | 
| 1654041600000 | 8468.53 | 
| 1654128000000 | 8550.3799 | 
| 1654214400000 | 8524.54 | 
| 1654473600000 | 8647.91 | 
| 1654560000000 | 8576.54 | 
| 1654646400000 | 8536.41 | 
| 1654732800000 | 8391.15 | 
| 1654819200000 | 8108.95 | 
| 1655078400000 | 7891.09 | 
| 1655164800000 | 7829.55 | 
| 1655251200000 | 7958.29 | 
| 1655337600000 | 7723.05 | 
| 1655424000000 | 7746.82 | 
| 1655683200000 | 7817.5 | 
| 1655769600000 | 7875.87 | 
| 1655856000000 | 7809.68 | 
| 1655942400000 | 7745.78 | 
| 1656028800000 | 7964.15 | 
| 1656288000000 | 7977.03 | 
| 1656374400000 | 8000.5 | 
| 1656460800000 | 7921.66 | 
| 1656547200000 | 7787.65 | 
| 1656633600000 | 7772.86 | 
| 1656892800000 | 7782.14 | 
| 1656979200000 | 7573.44 | 
| 1657065600000 | 7713.95 | 
| 1657152000000 | 7864.22 | 
| 1657238400000 | 7908.87 | 
| 1657497600000 | 7830.25 | 
| 1657584000000 | 7864.88 | 
| 1657670400000 | 7790.28 | 
| 1657756800000 | 7660.9 | 
| 1657843200000 | 7842.67 | 
| 1658102400000 | 7924.18 | 
| 1658188800000 | 8094.71 | 
| 1658275200000 | 8089.73 | 
| 1658361600000 | 8115.18 | 
| 1658448000000 | 8115.14 | 
| 1658707200000 | 8132.43 | 
| 1658793600000 | 8067.44 | 
| 1658880000000 | 8140.6 | 
| 1658966400000 | 8240.83 | 
| 1659052800000 | 8366.9599 | 
| 1659312000000 | 8363.62 | 
| 1659398400000 | 8314.01 | 
| 1659484800000 | 8422.12 | 
| 1659571200000 | 8473.32 | 
| 1659657600000 | 8407.4 | 
| 1659916800000 | 8480.9599 | 
| 1660003200000 | 8386.49 | 
| 1660089600000 | 8463.18 | 
| 1660176000000 | 8480.57 | 
| 1660262400000 | 8526.42 | 
| 1660521600000 | 8555.33 | 
| 1660608000000 | 8590.56 | 
| 1660694400000 | 8479.58 | 
| 1660780800000 | 8527.7 | 
| 1660867200000 | 8421.47 | 
| 1661126400000 | 8258.69 | 
| 1661212800000 | 8245.83 | 
| 1661299200000 | 8279.55 | 
| 1661385600000 | 8295.54 | 
| 1661472000000 | 8135.58 | 
| 1661731200000 | 8060.68 | 
| 1661817600000 | 8041.3 | 
| 1661904000000 | 7940.45 | 
| 1661990400000 | 7805.84 | 
| 1662076800000 | 8003.84 | 
| 1662336000000 | 7881.07 | 
| 1662422400000 | 7903.95 | 
| 1662508800000 | 7908.35 | 
| 1662595200000 | 7932.01 | 
| 1662681600000 | 8062.21 | 
| 1662940800000 | 8234.92 | 
| 1663027200000 | 8098.67 | 
| 1663113600000 | 8056.61 | 
| 1663200000000 | 7998.43 | 
| 1663286400000 | 7904.97 | 
| 1663545600000 | 7904.11 | 
| 1663632000000 | 7830.92 | 
| 1663718400000 | 7890.99 | 
| 1663804800000 | 7744.71 | 
| 1663891200000 | 7567.24 | 
| 1664150400000 | 7553.59 | 
| 1664236800000 | 7522.15 | 
| 1664323200000 | 7537.16 | 
| 1664409600000 | 7410.04 | 
| 1664496000000 | 7498.52 | 
| 1664755200000 | 7552.7 | 
| 1664841600000 | 7874.3 | 
| 1664928000000 | 7791.22 | 
| 1665014400000 | 7758.96 | 
| 1665100800000 | 7629.67 | 
| 1665360000000 | 7587.66 | 
| 1665446400000 | 7550.3 | 
| 1665532800000 | 7530.36 | 
| 1665619200000 | 7600.13 | 
| 1665705600000 | 7643.82 | 
| 1665964800000 | 7779.25 | 
| 1666051200000 | 7829.4 | 
| 1666137600000 | 7846.16 | 
| 1666224000000 | 7894.99 | 
| 1666310400000 | 7858.34 | 
| 1666569600000 | 7974.19 | 
| 1666656000000 | 8104.81 | 
| 1666742400000 | 8149.42 | 
| 1666828800000 | 8147.6 | 
| 1666915200000 | 8166.85 | 
| 1667174400000 | 8179.88 | 
| 1667260800000 | 8255.59 | 
| 1667347200000 | 8190 | 
| 1667433600000 | 8126.22 | 
| 1667520000000 | 8341.42 | 
| 1667779200000 | 8387.7099 | 
| 1667865600000 | 8456.64 | 
| 1667952000000 | 8431.2 | 
| 1668038400000 | 8699.25 | 
| 1668124800000 | 8748.87 | 
| 1668384000000 | 8791.86 | 
| 1668470400000 | 8855.53 | 
| 1668556800000 | 8782.45 | 
| 1668643200000 | 8772.57 | 
| 1668729600000 | 8877.58 | 
| 1668988800000 | 8846.6 | 
| 1669075200000 | 8893.27 | 
| 1669161600000 | 8930.69 | 
| 1669248000000 | 8965.89 | 
| 1669334400000 | 8968 | 
| 1669593600000 | 8907.12 | 
| 1669680000000 | 8904.7 | 
| 1669766400000 | 8973.22 | 
| 1669852800000 | 9022.65 | 
| 1669939200000 | 9007.72 | 
| 1670198400000 | 8959.32 | 
| 1670284800000 | 8920.07 | 
| 1670371200000 | 8878.64 | 
| 1670457600000 | 8879.49 | 
| 1670544000000 | 8927.83 | 
| 1670803200000 | 8880.72 | 
| 1670889600000 | 9027.94 | 
| 1670976000000 | 9001.75 | 
| 1671062400000 | 8685.7099 | 
| 1671148800000 | 8613.98 | 
| 1671408000000 | 8630.34 | 
| 1671494400000 | 8610.5 | 
| 1671580800000 | 8768.25 | 
| 1671667200000 | 8657.61 | 
| 1671753600000 | 8643.4 | 
| 1672099200000 | 8679.35 | 
| 1672185600000 | 8624.85 | 
| 1672272000000 | 8718.26 | 
| 1672358400000 | 8590.43 | 
| 1672617600000 | 8736.05 | 
| 1672704000000 | 8795.42 | 
| 1672790400000 | 9003.11 | 
| 1672876800000 | 8970.28 | 
| 1672963200000 | 9105.1 | 
| 1673222400000 | 9220.19 | 
| 1673308800000 | 9194.9 | 
| 1673395200000 | 9290.75 | 
| 1673481600000 | 9351.78 | 
| 1673568000000 | 9406.44 | 
| 1673827200000 | 9421.23 | 
| 1673913600000 | 9460.5 | 
| 1674000000000 | 9460.51 | 
| 1674086400000 | 9279.07 | 
| 1674172800000 | 9337.14 | 
| 1674432000000 | 9410.72 | 
| 1674518400000 | 9415.73 | 
| 1674604800000 | 9404.59 | 
| 1674691200000 | 9463.23 | 
| 1674777600000 | 9472.3799 | 
| 1675036800000 | 9428.64 | 
| 1675123200000 | 9439.57 | 
| 1675209600000 | 9457.7 | 
| 1675296000000 | 9615.67 | 
| 1675382400000 | 9653.9 | 
| 1675641600000 | 9536.2099 | 
| 1675728000000 | 9544.97 | 
| 1675814400000 | 9544.61 | 
| 1675900800000 | 9637.55 | 
| 1675987200000 | 9526.11 | 
| 1676246400000 | 9624.64 | 
| 1676332800000 | 9618.75 | 
| 1676419200000 | 9712.42 | 
| 1676505600000 | 9751.4599 | 
| 1676592000000 | 9701.74 | 
| 1676851200000 | 9693.53 | 
| 1676937600000 | 9646.36 | 
| 1677024000000 | 9629.29 | 
| 1677110400000 | 9663.98 | 
| 1677196800000 | 9483.92 | 
| 1677456000000 | 9640.94 | 
| 1677542400000 | 9619.08 | 
| 1677628800000 | 9567.72 | 
| 1677715200000 | 9624.11 | 
| 1677801600000 | 9747.12 | 
| 1678060800000 | 9790.2099 | 
| 1678147200000 | 9711.18 | 
| 1678233600000 | 9732.7099 | 
| 1678320000000 | 9727.43 | 
| 1678406400000 | 9598.99 | 
| 1678665600000 | 9297.18 | 
| 1678752000000 | 9485.3799 | 
| 1678838400000 | 9157.33 | 
| 1678924800000 | 9345.39 | 
| 1679011200000 | 9227.37 | 
| 1679270400000 | 9352.23 | 
| 1679356800000 | 9493.39 | 
| 1679443200000 | 9529.51 | 
| 1679529600000 | 9555.5 | 
| 1679616000000 | 9387.61 | 
| 1679875200000 | 9464.86 | 
| 1679961600000 | 9473.02 | 
| 1680048000000 | 9616.35 | 
| 1680134400000 | 9739.41 | 
| 1680220800000 | 9806.74 | 
| 1680480000000 | 9802.48 | 
| 1680566400000 | 9812.19 | 
| 1680652800000 | 9773.62 | 
| 1680739200000 | 9806.59 | 
| 1681171200000 | 9860.84 | 
| 1681257600000 | 9862.51 | 
| 1681344000000 | 9928.99 | 
| 1681430400000 | 9993.2 | 
| 1681689600000 | 9940.53 | 
| 1681776000000 | 10000.47 | 
| 1681862400000 | 9999.6 | 
| 1681948800000 | 9979.79 | 
| 1682035200000 | 10033.8 | 
| 1682294400000 | 10031.66 | 
| 1682380800000 | 9989.26 | 
| 1682467200000 | 9927.85 | 
| 1682553600000 | 9955.78 | 
| 1682640000000 | 9967.69 | 
| 1682899200000 | 9967.69 | 
| 1682985600000 | 9827.39 | 
| 1683072000000 | 9863.97 | 
| 1683158400000 | 9820.59 | 
| 1683244800000 | 9958.29 | 
| 1683504000000 | 9989.18 | 
| 1683590400000 | 9937.85 | 
| 1683676800000 | 9900.32 | 
| 1683763200000 | 9911.48 | 
| 1683849600000 | 9941.91 | 
| 1684108800000 | 9942.25 | 
| 1684195200000 | 9940.19 | 
| 1684281600000 | 9959.58 | 
| 1684368000000 | 10063.42 | 
| 1684454400000 | 10127.59 | 
| 1684713600000 | 10123.32 | 
| 1684800000000 | 10023.51 | 
| 1684886400000 | 9841.99 | 
| 1684972800000 | 9855.58 | 
| 1685059200000 | 10012.25 | 
| 1685318400000 | 9971.86 | 
| 1685404800000 | 9917.27 | 
| 1685491200000 | 9747.34 | 
| 1685577600000 | 9838.78 | 
| 1685664000000 | 9991.09 | 
| 1685923200000 | 9921.12 | 
| 1686009600000 | 9925.68 | 
| 1686096000000 | 9918.04 | 
| 1686182400000 | 9931.37 | 
| 1686268800000 | 9913.15 | 
| 1686528000000 | 9974.85 | 
| 1686614400000 | 10046.62 | 
| 1686700800000 | 10112.32 | 
| 1686787200000 | 10087.2 | 
| 1686873600000 | 10155.85 | 
| 1687132800000 | 10080.8799 | 
| 1687219200000 | 10036.43 | 
| 1687305600000 | 9993.76 | 
| 1687392000000 | 9951.49 | 
| 1687478400000 | 9875.53 | 
| 1687737600000 | 9896.23 | 
| 1687824000000 | 9953.33 | 
| 1687910400000 | 10044.61 | 
| 1687996800000 | 10067.61 | 
| 1688083200000 | 10170.26 | 
| 1688342400000 | 10168.07 | 
| 1688428800000 | 10151.52 | 
| 1688515200000 | 10059.41 | 
| 1688601600000 | 9764.32 | 
| 1688688000000 | 9800.47 | 
| 1688947200000 | 9846.52 | 
| 1689033600000 | 9916.03 | 
| 1689120000000 | 10086.99 | 
| 1689206400000 | 10159.4 | 
| 1689292800000 | 10178.7099 | 
| 1689552000000 | 10078.5 | 
| 1689638400000 | 10108.43 | 
| 1689724800000 | 10091.19 | 
| 1689811200000 | 10117.69 | 
| 1689897600000 | 10158.58 | 
| 1690156800000 | 10143.25 | 
| 1690243200000 | 10162.4 | 
| 1690329600000 | 10057.91 | 
| 1690416000000 | 10292.32 | 
| 1690502400000 | 10336.42 | 
| 1690761600000 | 10347.55 | 
| 1690848000000 | 10201.56 | 
| 1690934400000 | 10037.1299 | 
| 1691020800000 | 9963.36 | 
| 1691107200000 | 10028.82 | 
| 1691366400000 | 10042.93 | 
| 1691452800000 | 9930.29 | 
| 1691539200000 | 9996.23 | 
| 1691625600000 | 10150.69 | 
| 1691712000000 | 10006.8 | 
| 1691971200000 | 10027.41 | 
| 1692057600000 | 9930.94 | 
| 1692144000000 | 9920.98 | 
| 1692230400000 | 9790.27 | 
| 1692316800000 | 9755.83 | 
| 1692576000000 | 9783.43 | 
| 1692662400000 | 9865.62 | 
| 1692748800000 | 9880.23 | 
| 1692835200000 | 9800.45 | 
| 1692921600000 | 9809.78 | 
| 1693180800000 | 9942.79 | 
| 1693267200000 | 10018.69 | 
| 1693353600000 | 9992.85 | 
| 1693440000000 | 9950.7 | 
| 1693526400000 | 9917.2099 | 
| 1693785600000 | 9910.79 | 
| 1693872000000 | 9885.98 | 
| 1693958400000 | 9814.44 | 
| 1694044800000 | 9774.5 | 
| 1694131200000 | 9811.95 | 
| 1694390400000 | 9851.65 | 
| 1694476800000 | 9823.72 | 
| 1694563200000 | 9780.2099 | 
| 1694649600000 | 9910.51 | 
| 1694736000000 | 9945.95 | 
| 1694995200000 | 9833.37 | 
| 1695081600000 | 9826 | 
| 1695168000000 | 9907.6299 | 
| 1695254400000 | 9760.75 | 
| 1695340800000 | 9748.18 | 
| 1695600000000 | 9655.98 | 
| 1695686400000 | 9567.49 | 
| 1695772800000 | 9573.29 | 
| 1695859200000 | 9642.51 | 
| 1695945600000 | 9672.8799 | 
| 1696204800000 | 9587.08 | 
| 1696291200000 | 9489.67 | 
| 1696377600000 | 9499.52 | 
| 1696464000000 | 9499.44 | 
| 1696550400000 | 9602.82 | 
| 1696809600000 | 9531.49 | 
| 1696896000000 | 9746.25 | 
| 1696982400000 | 9735.98 | 
| 1697068800000 | 9730.03 | 
| 1697155200000 | 9586.08 | 
| 1697414400000 | 9617.92 | 
| 1697500800000 | 9623.6299 | 
| 1697587200000 | 9515.9599 | 
| 1697673600000 | 9479.95 | 
| 1697760000000 | 9327.8 | 
| 1698019200000 | 9367.7099 | 
| 1698105600000 | 9422.44 | 
| 1698192000000 | 9440.95 | 
| 1698278400000 | 9385.44 | 
| 1698364800000 | 9304.22 | 
| 1698624000000 | 9336.58 | 
| 1698710400000 | 9416.65 | 
| 1698796800000 | 9489.23 | 
| 1698883200000 | 9670.27 | 
| 1698969600000 | 9681.98 | 
| 1699228800000 | 9644.79 | 
| 1699315200000 | 9632.58 | 
| 1699401600000 | 9690.83 | 
| 1699488000000 | 9808.44 | 
| 1699574400000 | 9734.59 | 
| 1699833600000 | 9815.36 | 
| 1699920000000 | 9955 | 
| 1700006400000 | 10010.23 | 
| 1700092800000 | 9979.89 | 
| 1700179200000 | 10068.75 | 
| 1700438400000 | 10079.43 | 
| 1700524800000 | 10055.03 | 
| 1700611200000 | 10101.74 | 
| 1700697600000 | 10123.32 | 
| 1700784000000 | 10149.65 | 
| 1701043200000 | 10108.58 | 
| 1701129600000 | 10093.74 | 
| 1701216000000 | 10146.01 | 
| 1701302400000 | 10173.72 | 
| EURO STOXX 50 | EURO STOXX | |
|---|---|---|
| 2017 | 3.7592793118259 | 4.1988836929743 | 
| 2018 | 9.301749215832 | 12.758874927488 | 
| 2019 | -12.201589234162 | -12.909861199284 | 
| 2020 | 28.700214185725 | 26.571455988198 | 
| 2021 | -3.2294905875272 | 0.24959962846287 | 
| 2022 | 23.544301851299 | 22.867955847952 | 
| 2023 | -9.594909062174 | -12.43980412365 | 
| 2024 | 22.617500313426 | 18.869159946998 | 
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 | 8.562% | 
| LVMH MOET HENNESSY | Consumer Products and Services | France | 5.910% | 
| TOTALENERGIES | Energy | France | 4.629% | 
| SAP | Technology | Germany | 4.440% | 
| SIEMENS | Industrial Goods and Services | Germany | 3.965% | 
| L'OREAL | Consumer Products and Services | France | 3.407% | 
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.244% | 
| SANOFI | Health Care | France | 3.206% | 
| ALLIANZ | Insurance | Germany | 3.040% | 
| AIR LIQUIDE | Chemicals | France | 2.874% | 
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 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.