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 (CAD bn) | Components (CAD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 | 5,503.9 | 4,246.2 | 84.9 | 64.4 | 333.7 | 24.5 | 7.9 | 0.6 | 5.7 |
| EURO STOXX | 9,495.7 | 6,812.6 | 23.3 | 9.0 | 333.7 | 2.1 | 4.9 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 15.0 |
|---|---|
| Consumer Products and Services | 13.4 |
| Industrial Goods and Services | 12.5 |
| Banks | 11.2 |
| Insurance | 6.7 |
| Energy | 6.7 |
| Health Care | 6.6 |
| Automobiles and Parts | 5.7 |
| Chemicals | 4.3 |
| Food, Beverage and Tobacco | 4.1 |
Country weighting
| France | 42.9 |
|---|---|
| Germany | 25.4 |
| Netherlands | 12.4 |
| Italy | 8.2 |
| Spain | 6.8 |
| Finland | 1.8 |
| Belgium | 1.7 |
| Ireland | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 | -0.2 | 11.2 | 25.3 | 38.9 | 40.9 | N/A | N/A | 25.5 | 11.7 | 7.2 |
| EURO STOXX | -0.9 | 7.9 | 20.7 | 29.1 | 32.9 | N/A | N/A | 20.9 | 9.0 | 5.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 | N/A | N/A | 16.8 | 19.1 | 20.6 | N/A | N/A | 1.2 | 0.5 | 0.3 |
| EURO STOXX | N/A | N/A | 15.8 | 17.9 | 19.5 | N/A | N/A | 1.0 | 0.4 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 2.2 | 2.2 | 2.4 | 2.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 | 1.0 | 1.1 | 1.1 | 1.1 | 1.1 | 4.6 | 1.7 | 1.7 | 1.1 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CAD, Net Return), all data as of October 31, 2023
BLUE CHIP INDICES
EURO STOXX 50
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX 50 | 12.3 | 11.2 | 11.9 | 11.9 | 1.8 | 3.1 | 1.1 | 17.0 |
| EURO STOXX | 13.7 | 11.3 | 11.8 | 11.8 | 1.5 | 2.9 | 1.0 | 9.2 |
Performance and annual returns
| EURO STOXX 50 | |
|---|---|
| 536371200000 | 772.75 |
| 536457600000 | 772.75 |
| 536544000000 | 765.48 |
| 536803200000 | 764.15 |
| 536889600000 | 770.33 |
| 536976000000 | 761.58 |
| 537062400000 | 752.04 |
| 537148800000 | 737.29 |
| 537408000000 | 754.25 |
| 537494400000 | 756.04 |
| 537580800000 | 770.32 |
| 537667200000 | 779.37 |
| 537753600000 | 775.88 |
| 538012800000 | 782.83 |
| 538099200000 | 767.06 |
| 538185600000 | 760.54 |
| 538272000000 | 776.64 |
| 538358400000 | 781.24 |
| 538617600000 | 765.08 |
| 538704000000 | 762.41 |
| 538790400000 | 744.88 |
| 538876800000 | 752.57 |
| 538963200000 | 746.42 |
| 539222400000 | 738.78 |
| 539308800000 | 739.71 |
| 539395200000 | 730.99 |
| 539481600000 | 716.97 |
| 539568000000 | 718.93 |
| 539827200000 | 732.36 |
| 539913600000 | 738.67 |
| 540000000000 | 733.83 |
| 540086400000 | 737.61 |
| 540172800000 | 732.9 |
| 540432000000 | 738.91 |
| 540518400000 | 725.05 |
| 540604800000 | 719.12 |
| 540691200000 | 726.45 |
| 540777600000 | 730.33 |
| 541036800000 | 725.18 |
| 541123200000 | 721.65 |
| 541209600000 | 719.75 |
| 541296000000 | 728.12 |
| 541382400000 | 728.46 |
| 541641600000 | 728.31 |
| 541728000000 | 721.92 |
| 541814400000 | 732.43 |
| 541900800000 | 737.38 |
| 541987200000 | 737.3 |
| 542246400000 | 732.55 |
| 542332800000 | 728.78 |
| 542419200000 | 713.19 |
| 542505600000 | 718.57 |
| 542592000000 | 723.82 |
| 542851200000 | 727.23 |
| 542937600000 | 721.42 |
| 543024000000 | 725.66 |
| 543110400000 | 718.25 |
| 543196800000 | 719.63 |
| 543456000000 | 733.92 |
| 543542400000 | 738.02 |
| 543628800000 | 740.22 |
| 543715200000 | 743.35 |
| 543801600000 | 751.87 |
| 544060800000 | 756.38 |
| 544147200000 | 746.94 |
| 544233600000 | 756.92 |
| 544320000000 | 756.03 |
| 544406400000 | 762.27 |
| 544665600000 | 767.69 |
| 544752000000 | 762.66 |
| 544838400000 | 757.47 |
| 544924800000 | 759.23 |
| 545011200000 | 756.27 |
| 545270400000 | 749.99 |
| 545356800000 | 766.69 |
| 545443200000 | 774.98 |
| 545529600000 | 774.01 |
| 545616000000 | 775.4 |
| 545875200000 | 772.04 |
| 545961600000 | 772.66 |
| 546048000000 | 781.43 |
| 546134400000 | 781.88 |
| 546220800000 | 790.38 |
| 546480000000 | 777.29 |
| 546566400000 | 774.76 |
| 546652800000 | 781.63 |
| 546739200000 | 780.25 |
| 546825600000 | 787.12 |
| 547084800000 | 788.37 |
| 547171200000 | 786.74 |
| 547257600000 | 788.58 |
| 547344000000 | 786.81 |
| 547430400000 | 781.3 |
| 547689600000 | 781.35 |
| 547776000000 | 779.82 |
| 547862400000 | 781.77 |
| 547948800000 | 784.63 |
| 548035200000 | 773.7 |
| 548294400000 | 776.32 |
| 548380800000 | 772.48 |
| 548467200000 | 771.38 |
| 548553600000 | 767.48 |
| 548640000000 | 769.59 |
| 548899200000 | 768.98 |
| 548985600000 | 764.5 |
| 549072000000 | 764.11 |
| 549158400000 | 763.6 |
| 549244800000 | 755.43 |
| 549504000000 | 755.88 |
| 549590400000 | 764.07 |
| 549676800000 | 761.95 |
| 549763200000 | 760.85 |
| 549849600000 | 759.98 |
| 550108800000 | 765.6 |
| 550195200000 | 764.6 |
| 550281600000 | 763.17 |
| 550368000000 | 770.13 |
| 550454400000 | 764.84 |
| 550713600000 | 766.51 |
| 550800000000 | 772.34 |
| 550886400000 | 773.23 |
| 550972800000 | 772.5 |
| 551059200000 | 779.89 |
| 551318400000 | 784.01 |
| 551404800000 | 788.95 |
| 551491200000 | 782.17 |
| 551577600000 | 780.67 |
| 551664000000 | 788.03 |
| 551923200000 | 787.19 |
| 552009600000 | 782.93 |
| 552096000000 | 773.4 |
| 552182400000 | 780.73 |
| 552268800000 | 787.51 |
| 552528000000 | 786.7 |
| 552614400000 | 784.16 |
| 552700800000 | 790.45 |
| 552787200000 | 788.37 |
| 552873600000 | 785.17 |
| 553132800000 | 785.4 |
| 553219200000 | 786 |
| 553305600000 | 798.77 |
| 553392000000 | 798.1 |
| 553478400000 | 795.84 |
| 553737600000 | 798.09 |
| 553824000000 | 795.52 |
| 553910400000 | 790.88 |
| 553996800000 | 794.66 |
| 554083200000 | 801.74 |
| 554342400000 | 802.59 |
| 554428800000 | 803.84 |
| 554515200000 | 810.73 |
| 554601600000 | 818.05 |
| 554688000000 | 812.84 |
| 554947200000 | 812.13 |
| 555033600000 | 800.34 |
| 555120000000 | 801.06 |
| 555206400000 | 804.37 |
| 555292800000 | 803.5 |
| 555552000000 | 802.44 |
| 555638400000 | 794.94 |
| 555724800000 | 805.61 |
| 555811200000 | 804.41 |
| 555897600000 | 812.69 |
| 556156800000 | 809.64 |
| 556243200000 | 813.38 |
| 556329600000 | 808.27 |
| 556416000000 | 818.06 |
| 556502400000 | 823.74 |
| 556761600000 | 815.12 |
| 556848000000 | 811.84 |
| 556934400000 | 811.76 |
| 557020800000 | 814.31 |
| 557107200000 | 819.83 |
| 557366400000 | 823.68 |
| 557452800000 | 825.54 |
| 557539200000 | 822.42 |
| 557625600000 | 818.93 |
| 557712000000 | 810.53 |
| 557971200000 | 802.51 |
| 558057600000 | 801.8 |
| 558144000000 | 804.78 |
| 558230400000 | 808.56 |
| 558316800000 | 815.64 |
| 558576000000 | 812.58 |
| 558662400000 | 811.07 |
| 558748800000 | 808 |
| 558835200000 | 808.71 |
| 558921600000 | 806.74 |
| 559180800000 | 803.13 |
| 559267200000 | 798.82 |
| 559353600000 | 809.63 |
| 559440000000 | 804.26 |
| 559526400000 | 799.02 |
| 559785600000 | 802.08 |
| 559872000000 | 797.33 |
| 559958400000 | 792.34 |
| 560044800000 | 793.93 |
| 560131200000 | 800.22 |
| 560390400000 | 805.81 |
| 560476800000 | 804.03 |
| 560563200000 | 799.49 |
| 560649600000 | 804.31 |
| 560736000000 | 797.25 |
| 560995200000 | 792.59 |
| 561081600000 | 790.14 |
| 561168000000 | 790.99 |
| 561254400000 | 779.61 |
| 561340800000 | 772.32 |
| 561600000000 | 722.04 |
| 561686400000 | 684.05 |
| 561772800000 | 722.24 |
| 561859200000 | 695.98 |
| 561945600000 | 687.41 |
| 562204800000 | 651.4 |
| 562291200000 | 660.25 |
| 562377600000 | 630.62 |
| 562464000000 | 626.72 |
| 562550400000 | 659.88 |
| 562809600000 | 657.98 |
| 562896000000 | 650.48 |
| 562982400000 | 632.64 |
| 563068800000 | 635.53 |
| 563155200000 | 638.5 |
| 563414400000 | 614.98 |
| 563500800000 | 578.38 |
| 563587200000 | 590.42 |
| 563673600000 | 626.02 |
| 563760000000 | 623.18 |
| 564019200000 | 634.23 |
| 564105600000 | 625.89 |
| 564192000000 | 621.86 |
| 564278400000 | 616.92 |
| 564364800000 | 606.91 |
| 564624000000 | 613.4 |
| 564710400000 | 626.2 |
| 564796800000 | 628.85 |
| 564883200000 | 625.15 |
| 564969600000 | 631.28 |
| 565228800000 | 622.94 |
| 565315200000 | 617.82 |
| 565401600000 | 616.86 |
| 565488000000 | 608.62 |
| 565574400000 | 592.34 |
| 565833600000 | 590.19 |
| 565920000000 | 593.9 |
| 566006400000 | 597.42 |
| 566092800000 | 604.02 |
| 566179200000 | 601.94 |
| 566438400000 | 609.57 |
| 566524800000 | 616.28 |
| 566611200000 | 628.69 |
| 566697600000 | 632.62 |
| 566784000000 | 625.87 |
| 567043200000 | 631.77 |
| 567129600000 | 634.5 |
| 567216000000 | 636.44 |
| 567302400000 | 639.13 |
| 567388800000 | 639.13 |
| 567648000000 | 630.02 |
| 567734400000 | 631.69 |
| 567820800000 | 634.41 |
| 567907200000 | 635.48 |
| 567993600000 | 635.67 |
| 568252800000 | 614.33 |
| 568339200000 | 622.51 |
| 568425600000 | 616.56 |
| 568512000000 | 622.26 |
| 568598400000 | 623.27 |
| 568857600000 | 608.24 |
| 568944000000 | 606.02 |
| 569030400000 | 598.77 |
| 569116800000 | 601.65 |
| 569203200000 | 587.73 |
| 569462400000 | 600.8 |
| 569548800000 | 589.73 |
| 569635200000 | 584.98 |
| 569721600000 | 580.02 |
| 569808000000 | 577.9 |
| 570067200000 | 576.96 |
| 570153600000 | 581.59 |
| 570240000000 | 579.48 |
| 570326400000 | 575.94 |
| 570412800000 | 574.98 |
| 570672000000 | 571.84 |
| 570758400000 | 574.91 |
| 570844800000 | 579.45 |
| 570931200000 | 582.94 |
| 571017600000 | 582.3 |
| 571276800000 | 586.02 |
| 571363200000 | 576.37 |
| 571449600000 | 587.45 |
| 571536000000 | 598.89 |
| 571622400000 | 595 |
| 571881600000 | 602.96 |
| 571968000000 | 606.92 |
| 572054400000 | 614.45 |
| 572140800000 | 616.61 |
| 572227200000 | 616.13 |
| 572486400000 | 626.98 |
| 572572800000 | 628.53 |
| 572659200000 | 628.49 |
| 572745600000 | 631.9 |
| 572832000000 | 626.87 |
| 573091200000 | 629.13 |
| 573177600000 | 634.51 |
| 573264000000 | 632.65 |
| 573350400000 | 630.12 |
| 573436800000 | 627.45 |
| 573696000000 | 624 |
| 573782400000 | 634.57 |
| 573868800000 | 637.6 |
| 573955200000 | 644.09 |
| 574041600000 | 639.71 |
| 574300800000 | 640.57 |
| 574387200000 | 640.78 |
| 574473600000 | 641.97 |
| 574560000000 | 622.4 |
| 574646400000 | 650.83 |
| 574905600000 | 650.42 |
| 574992000000 | 638.54 |
| 575078400000 | 638.49 |
| 575164800000 | 639.89 |
| 575251200000 | 634.7 |
| 575510400000 | 619.83 |
| 575596800000 | 624.74 |
| 575683200000 | 623.19 |
| 575769600000 | 621.79 |
| 575856000000 | 621.93 |
| 576115200000 | 621.12 |
| 576201600000 | 616.26 |
| 576288000000 | 626.31 |
| 576374400000 | 629.74 |
| 576460800000 | 632.07 |
| 576720000000 | 633.77 |
| 576806400000 | 636.2 |
| 576892800000 | 638.81 |
| 576979200000 | 642.07 |
| 577065600000 | 630.23 |
| 577324800000 | 628.9 |
| 577411200000 | 633.21 |
| 577497600000 | 626.24 |
| 577584000000 | 624.99 |
| 577670400000 | 624.92 |
| 577929600000 | 625.08 |
| 578016000000 | 626.25 |
| 578102400000 | 623.64 |
| 578188800000 | 630.2 |
| 578275200000 | 620.95 |
| 578534400000 | 621.73 |
| 578620800000 | 618.73 |
| 578707200000 | 622.86 |
| 578793600000 | 620.27 |
| 578880000000 | 620.66 |
| 579139200000 | 610.98 |
| 579225600000 | 609.06 |
| 579312000000 | 597.91 |
| 579398400000 | 594.42 |
| 579484800000 | 596.55 |
| 579744000000 | 607.53 |
| 579830400000 | 609.22 |
| 579916800000 | 608.7 |
| 580003200000 | 602.7 |
| 580089600000 | 605.47 |
| 580348800000 | 603.84 |
| 580435200000 | 604.8 |
| 580521600000 | 612.47 |
| 580608000000 | 607.53 |
| 580694400000 | 605.14 |
| 580953600000 | 610.6 |
| 581040000000 | 611.43 |
| 581126400000 | 620.84 |
| 581212800000 | 635.36 |
| 581299200000 | 627.76 |
| 581558400000 | 633.89 |
| 581644800000 | 629.22 |
| 581731200000 | 629.88 |
| 581817600000 | 638.49 |
| 581904000000 | 637.68 |
| 582163200000 | 634.21 |
| 582249600000 | 629.72 |
| 582336000000 | 627.29 |
| 582422400000 | 621.89 |
| 582508800000 | 621.96 |
| 582768000000 | 617.4 |
| 582854400000 | 618.94 |
| 582940800000 | 619.02 |
| 583027200000 | 618.4 |
| 583113600000 | 613.98 |
| 583372800000 | 610.45 |
| 583459200000 | 611 |
| 583545600000 | 612.69 |
| 583632000000 | 610.33 |
| 583718400000 | 621.75 |
| 583977600000 | 621.93 |
| 584064000000 | 623.22 |
| 584150400000 | 630.76 |
| 584236800000 | 628.65 |
| 584323200000 | 625.18 |
| 584582400000 | 619.36 |
| 584668800000 | 615.74 |
| 584755200000 | 607.77 |
| 584841600000 | 611.44 |
| 584928000000 | 606.98 |
| 585187200000 | 602.94 |
| 585273600000 | 599.41 |
| 585360000000 | 604.86 |
| 585446400000 | 609.29 |
| 585532800000 | 609.44 |
| 585792000000 | 609.76 |
| 585878400000 | 610.01 |
| 585964800000 | 615.99 |
| 586051200000 | 609.04 |
| 586137600000 | 613.48 |
| 586396800000 | 615.15 |
| 586483200000 | 616.13 |
| 586569600000 | 611.8 |
| 586656000000 | 610.7 |
| 586742400000 | 612.61 |
| 587001600000 | 608.25 |
| 587088000000 | 608.93 |
| 587174400000 | 600.85 |
| 587260800000 | 597.8 |
| 587347200000 | 609.49 |
| 587606400000 | 607.09 |
| 587692800000 | 612.21 |
| 587779200000 | 607.55 |
| 587865600000 | 611.92 |
| 587952000000 | 609.1 |
| 588211200000 | 602.33 |
| 588297600000 | 601.34 |
| 588384000000 | 607.1 |
| 588470400000 | 610.72 |
| 588556800000 | 613.8 |
| 588816000000 | 612.35 |
| 588902400000 | 610.31 |
| 588988800000 | 609.28 |
| 589075200000 | 604.24 |
| 589161600000 | 606.87 |
| 589420800000 | 615.62 |
| 589507200000 | 618.79 |
| 589593600000 | 623.52 |
| 589680000000 | 626.53 |
| 589766400000 | 623.36 |
| 590025600000 | 630.78 |
| 590112000000 | 628.46 |
| 590198400000 | 622.91 |
| 590284800000 | 626.78 |
| 590371200000 | 626.62 |
| 590630400000 | 631.63 |
| 590716800000 | 633.33 |
| 590803200000 | 634.47 |
| 590889600000 | 634.64 |
| 590976000000 | 634.53 |
| 591235200000 | 634.33 |
| 591321600000 | 631.73 |
| 591408000000 | 631.93 |
| 591494400000 | 634.71 |
| 591580800000 | 636.41 |
| 591840000000 | 638.21 |
| 591926400000 | 641.61 |
| 592012800000 | 641.31 |
| 592099200000 | 645.17 |
| 592185600000 | 645.2 |
| 592444800000 | 651.38 |
| 592531200000 | 648.95 |
| 592617600000 | 649.48 |
| 592704000000 | 662.18 |
| 592790400000 | 663.35 |
| 593049600000 | 667.4 |
| 593136000000 | 671.14 |
| 593222400000 | 674.88 |
| 593308800000 | 672.89 |
| 593395200000 | 678.49 |
| 593654400000 | 676.15 |
| 593740800000 | 678.23 |
| 593827200000 | 694.39 |
| 593913600000 | 688.63 |
| 594000000000 | 692.19 |
| 594259200000 | 697.74 |
| 594345600000 | 702.01 |
| 594432000000 | 702.42 |
| 594518400000 | 699.81 |
| 594604800000 | 694.66 |
| 594864000000 | 691.43 |
| 594950400000 | 694.96 |
| 595036800000 | 700.33 |
| 595123200000 | 703.06 |
| 595209600000 | 708.37 |
| 595468800000 | 700.79 |
| 595555200000 | 698.97 |
| 595641600000 | 708.23 |
| 595728000000 | 703.01 |
| 595814400000 | 708.03 |
| 596073600000 | 699.61 |
| 596160000000 | 697.13 |
| 596246400000 | 704.57 |
| 596332800000 | 706.4 |
| 596419200000 | 702.92 |
| 596678400000 | 692.15 |
| 596764800000 | 692.24 |
| 596851200000 | 692.54 |
| 596937600000 | 696.13 |
| 597024000000 | 693.63 |
| 597283200000 | 695.26 |
| 597369600000 | 696.24 |
| 597456000000 | 695.84 |
| 597542400000 | 695.22 |
| 597628800000 | 709.63 |
| 597888000000 | 700.87 |
| 597974400000 | 699.88 |
| 598060800000 | 701.27 |
| 598147200000 | 700.82 |
| 598233600000 | 699.08 |
| 598492800000 | 702.46 |
| 598579200000 | 703.99 |
| 598665600000 | 705.87 |
| 598752000000 | 693.68 |
| 598838400000 | 703.82 |
| 599097600000 | 703.49 |
| 599184000000 | 707.62 |
| 599270400000 | 698.13 |
| 599356800000 | 701.11 |
| 599443200000 | 707.34 |
| 599702400000 | 711.18 |
| 599788800000 | 719.65 |
| 599875200000 | 713.44 |
| 599961600000 | 715.36 |
| 600048000000 | 712.49 |
| 600307200000 | 711.02 |
| 600393600000 | 708.35 |
| 600480000000 | 710.21 |
| 600566400000 | 709.38 |
| 600652800000 | 710.27 |
| 600912000000 | 699.35 |
| 600998400000 | 698.68 |
| 601084800000 | 691.45 |
| 601171200000 | 694.08 |
| 601257600000 | 698.51 |
| 601516800000 | 696.77 |
| 601603200000 | 703.04 |
| 601689600000 | 702.98 |
| 601776000000 | 697.42 |
| 601862400000 | 698.49 |
| 602121600000 | 689.23 |
| 602208000000 | 683.71 |
| 602294400000 | 681.74 |
| 602380800000 | 683.69 |
| 602467200000 | 683.85 |
| 602726400000 | 683.92 |
| 602812800000 | 686.21 |
| 602899200000 | 692.88 |
| 602985600000 | 695.02 |
| 603072000000 | 693.92 |
| 603331200000 | 682.03 |
| 603417600000 | 688.26 |
| 603504000000 | 686.65 |
| 603590400000 | 688.63 |
| 603676800000 | 690.19 |
| 603936000000 | 693.38 |
| 604022400000 | 692.52 |
| 604108800000 | 691.72 |
| 604195200000 | 687.91 |
| 604281600000 | 694.78 |
| 604540800000 | 685.47 |
| 604627200000 | 686.79 |
| 604713600000 | 686.89 |
| 604800000000 | 681.97 |
| 604886400000 | 693.04 |
| 605145600000 | 695.39 |
| 605232000000 | 697.34 |
| 605318400000 | 693.51 |
| 605404800000 | 692.4 |
| 605491200000 | 687.96 |
| 605750400000 | 688.41 |
| 605836800000 | 691.1 |
| 605923200000 | 693.24 |
| 606009600000 | 693.26 |
| 606096000000 | 689.03 |
| 606355200000 | 667.23 |
| 606441600000 | 686.25 |
| 606528000000 | 683.89 |
| 606614400000 | 685.4 |
| 606700800000 | 687.91 |
| 606960000000 | 687.04 |
| 607046400000 | 683.53 |
| 607132800000 | 683.74 |
| 607219200000 | 686.55 |
| 607305600000 | 684.29 |
| 607564800000 | 692.15 |
| 607651200000 | 698.88 |
| 607737600000 | 699.89 |
| 607824000000 | 699.87 |
| 607910400000 | 698.51 |
| 608169600000 | 699.05 |
| 608256000000 | 699.69 |
| 608342400000 | 701.81 |
| 608428800000 | 705.34 |
| 608515200000 | 707.22 |
| 608774400000 | 714.15 |
| 608860800000 | 717.47 |
| 608947200000 | 716.19 |
| 609033600000 | 717.77 |
| 609120000000 | 717.84 |
| 609379200000 | 716.09 |
| 609465600000 | 710.9 |
| 609552000000 | 704.34 |
| 609638400000 | 707.03 |
| 609724800000 | 701.51 |
| 609984000000 | 700.8 |
| 610070400000 | 695.64 |
| 610156800000 | 694.2 |
| 610243200000 | 693.83 |
| 610329600000 | 697.14 |
| 610588800000 | 693.86 |
| 610675200000 | 688.68 |
| 610761600000 | 688.81 |
| 610848000000 | 684.98 |
| 610934400000 | 688.8 |
| 611193600000 | 677.32 |
| 611280000000 | 676.72 |
| 611366400000 | 666.94 |
| 611452800000 | 670.5 |
| 611539200000 | 672.53 |
| 611798400000 | 665.14 |
| 611884800000 | 672.41 |
| 611971200000 | 671.43 |
| 612057600000 | 687.37 |
| 612144000000 | 688.76 |
| 612403200000 | 693.2 |
| 612489600000 | 688.62 |
| 612576000000 | 696.98 |
| 612662400000 | 697.19 |
| 612748800000 | 706.99 |
| 613008000000 | 706.69 |
| 613094400000 | 697.92 |
| 613180800000 | 703.07 |
| 613267200000 | 703.94 |
| 613353600000 | 697.16 |
| 613612800000 | 695.13 |
| 613699200000 | 693.53 |
| 613785600000 | 695.59 |
| 613872000000 | 691.23 |
| 613958400000 | 702.61 |
| 614217600000 | 713.78 |
| 614304000000 | 722.15 |
| 614390400000 | 720.93 |
| 614476800000 | 727.17 |
| 614563200000 | 730.47 |
| 614822400000 | 730.2 |
| 614908800000 | 729.93 |
| 614995200000 | 732.78 |
| 615081600000 | 736.6 |
| 615168000000 | 727.72 |
| 615427200000 | 738.6 |
| 615513600000 | 746.02 |
| 615600000000 | 749.36 |
| 615686400000 | 753.34 |
| 615772800000 | 758.3 |
| 616032000000 | 770.91 |
| 616118400000 | 769.24 |
| 616204800000 | 769.59 |
| 616291200000 | 775.37 |
| 616377600000 | 769.27 |
| 616636800000 | 763.17 |
| 616723200000 | 771.35 |
| 616809600000 | 772.06 |
| 616896000000 | 773.69 |
| 616982400000 | 776.65 |
| 617241600000 | 767.9 |
| 617328000000 | 776.27 |
| 617414400000 | 787.59 |
| 617500800000 | 791.08 |
| 617587200000 | 785.6 |
| 617846400000 | 790.69 |
| 617932800000 | 795.82 |
| 618019200000 | 803.16 |
| 618105600000 | 791.65 |
| 618192000000 | 791.33 |
| 618451200000 | 785.46 |
| 618537600000 | 791.57 |
| 618624000000 | 790.24 |
| 618710400000 | 792.3 |
| 618796800000 | 777.91 |
| 619056000000 | 775.89 |
| 619142400000 | 774.18 |
| 619228800000 | 776.5 |
| 619315200000 | 769.91 |
| 619401600000 | 773.48 |
| 619660800000 | 773.04 |
| 619747200000 | 770.65 |
| 619833600000 | 772.11 |
| 619920000000 | 773.72 |
| 620006400000 | 781.22 |
| 620265600000 | 778.95 |
| 620352000000 | 782.49 |
| 620438400000 | 790.52 |
| 620524800000 | 784.14 |
| 620611200000 | 783.88 |
| 620870400000 | 788.86 |
| 620956800000 | 787.89 |
| 621043200000 | 786.32 |
| 621129600000 | 790.99 |
| 621216000000 | 799.89 |
| 621475200000 | 791.41 |
| 621561600000 | 792.29 |
| 621648000000 | 789.96 |
| 621734400000 | 794.16 |
| 621820800000 | 781.97 |
| 622080000000 | 800.27 |
| 622166400000 | 798.1 |
| 622252800000 | 802.69 |
| 622339200000 | 801.91 |
| 622425600000 | 803.25 |
| 622684800000 | 816.25 |
| 622771200000 | 814.9 |
| 622857600000 | 820.41 |
| 622944000000 | 818.71 |
| 623030400000 | 814.64 |
| 623289600000 | 808.57 |
| 623376000000 | 813.89 |
| 623462400000 | 815.44 |
| 623548800000 | 818.67 |
| 623635200000 | 816.29 |
| 623894400000 | 823.87 |
| 623980800000 | 821.99 |
| 624067200000 | 801.58 |
| 624153600000 | 805.76 |
| 624240000000 | 803.49 |
| 624499200000 | 760.95 |
| 624585600000 | 777.86 |
| 624672000000 | 779.73 |
| 624758400000 | 795.85 |
| 624844800000 | 790.91 |
| 625104000000 | 791.49 |
| 625190400000 | 782.77 |
| 625276800000 | 778.78 |
| 625363200000 | 774.1 |
| 625449600000 | 767.34 |
| 625708800000 | 773.06 |
| 625795200000 | 775.48 |
| 625881600000 | 777.28 |
| 625968000000 | 771.49 |
| 626054400000 | 766.4 |
| 626313600000 | 759.91 |
| 626400000000 | 753.47 |
| 626486400000 | 759.23 |
| 626572800000 | 761.58 |
| 626659200000 | 765.61 |
| 626918400000 | 772.17 |
| 627004800000 | 773.86 |
| 627091200000 | 777.19 |
| 627177600000 | 785.68 |
| 627264000000 | 782.89 |
| 627523200000 | 788.99 |
| 627609600000 | 790.87 |
| 627696000000 | 796.67 |
| 627782400000 | 802.24 |
| 627868800000 | 812.53 |
| 628128000000 | 822.4 |
| 628214400000 | 820.81 |
| 628300800000 | 827.75 |
| 628387200000 | 831.84 |
| 628473600000 | 844.13 |
| 628732800000 | 853.09 |
| 628819200000 | 847.67 |
| 628905600000 | 860.61 |
| 628992000000 | 860.42 |
| 629078400000 | 858.28 |
| 629337600000 | 860.88 |
| 629424000000 | 870.41 |
| 629510400000 | 871.36 |
| 629596800000 | 871.05 |
| 629683200000 | 875.25 |
| 629942400000 | 874.84 |
| 630028800000 | 867.57 |
| 630115200000 | 872.01 |
| 630201600000 | 888.25 |
| 630288000000 | 895.64 |
| 630547200000 | 895.64 |
| 630633600000 | 898.98 |
| 630720000000 | 922.94 |
| 630806400000 | 933.39 |
| 630892800000 | 935.45 |
| 631152000000 | 935.45 |
| 631238400000 | 930.18 |
| 631324800000 | 936.66 |
| 631411200000 | 951.69 |
| 631497600000 | 944.44 |
| 631756800000 | 956.13 |
| 631843200000 | 953.4 |
| 631929600000 | 944.08 |
| 632016000000 | 952.82 |
| 632102400000 | 946.8 |
| 632361600000 | 938.42 |
| 632448000000 | 922.56 |
| 632534400000 | 934.73 |
| 632620800000 | 918.31 |
| 632707200000 | 920.76 |
| 632966400000 | 918.17 |
| 633052800000 | 927.72 |
| 633139200000 | 922.32 |
| 633225600000 | 933.05 |
| 633312000000 | 937.31 |
| 633571200000 | 943.5 |
| 633657600000 | 947.64 |
| 633744000000 | 941.25 |
| 633830400000 | 953.88 |
| 633916800000 | 968.21 |
| 634176000000 | 989.42 |
| 634262400000 | 992.9 |
| 634348800000 | 984.69 |
| 634435200000 | 986.04 |
| 634521600000 | 972.52 |
| 634780800000 | 967.87 |
| 634867200000 | 952.77 |
| 634953600000 | 963.2 |
| 635040000000 | 962.54 |
| 635126400000 | 968.99 |
| 635385600000 | 961.05 |
| 635472000000 | 945.53 |
| 635558400000 | 943.72 |
| 635644800000 | 942.87 |
| 635731200000 | 928.18 |
| 635990400000 | 916.21 |
| 636076800000 | 928.37 |
| 636163200000 | 925.73 |
| 636249600000 | 907.75 |
| 636336000000 | 924.35 |
| 636595200000 | 933.64 |
| 636681600000 | 930.71 |
| 636768000000 | 935.57 |
| 636854400000 | 940.6 |
| 636940800000 | 945.04 |
| 637200000000 | 937.87 |
| 637286400000 | 935.86 |
| 637372800000 | 940.3 |
| 637459200000 | 953.07 |
| 637545600000 | 965.57 |
| 637804800000 | 979.18 |
| 637891200000 | 962.76 |
| 637977600000 | 963.74 |
| 638064000000 | 956.73 |
| 638150400000 | 957.54 |
| 638409600000 | 962.5 |
| 638496000000 | 958.5 |
| 638582400000 | 959.37 |
| 638668800000 | 968.4 |
| 638755200000 | 969.45 |
| 639014400000 | 953.59 |
| 639100800000 | 965.81 |
| 639187200000 | 967.49 |
| 639273600000 | 970.08 |
| 639360000000 | 975.82 |
| 639619200000 | 969.7 |
| 639705600000 | 968.59 |
| 639792000000 | 984.62 |
| 639878400000 | 988.18 |
| 639964800000 | 989.29 |
| 640224000000 | 993.67 |
| 640310400000 | 993.22 |
| 640396800000 | 985.13 |
| 640483200000 | 979.38 |
| 640569600000 | 981.59 |
| 640828800000 | 956.86 |
| 640915200000 | 955.12 |
| 641001600000 | 961.66 |
| 641088000000 | 956.6 |
| 641174400000 | 954.76 |
| 641433600000 | 954.15 |
| 641520000000 | 952.52 |
| 641606400000 | 962.18 |
| 641692800000 | 975.96 |
| 641779200000 | 984.91 |
| 642038400000 | 993.19 |
| 642124800000 | 996.99 |
| 642211200000 | 1006.97 |
| 642297600000 | 1001.62 |
| 642384000000 | 1011.87 |
| 642643200000 | 1005.22 |
| 642729600000 | 1004.49 |
| 642816000000 | 1000.77 |
| 642902400000 | 1002.43 |
| 642988800000 | 1004.54 |
| 643248000000 | 990.32 |
| 643334400000 | 1002.76 |
| 643420800000 | 1000.14 |
| 643507200000 | 1001.21 |
| 643593600000 | 987.85 |
| 643852800000 | 984.26 |
| 643939200000 | 999.17 |
| 644025600000 | 997.69 |
| 644112000000 | 983.03 |
| 644198400000 | 984.66 |
| 644457600000 | 986.79 |
| 644544000000 | 992.22 |
| 644630400000 | 979.09 |
| 644716800000 | 973.82 |
| 644803200000 | 967.73 |
| 645062400000 | 963.66 |
| 645148800000 | 962.99 |
| 645235200000 | 965.54 |
| 645321600000 | 968.9 |
| 645408000000 | 957.36 |
| 645667200000 | 962.81 |
| 645753600000 | 983.03 |
| 645840000000 | 981.7 |
| 645926400000 | 988.92 |
| 646012800000 | 997.09 |
| 646272000000 | 1006.47 |
| 646358400000 | 1004.98 |
| 646444800000 | 1008.84 |
| 646531200000 | 1005.56 |
| 646617600000 | 1002.63 |
| 646876800000 | 1009.88 |
| 646963200000 | 1009.42 |
| 647049600000 | 1014.75 |
| 647136000000 | 1007.79 |
| 647222400000 | 1006.49 |
| 647481600000 | 1003.21 |
| 647568000000 | 995.75 |
| 647654400000 | 1002.51 |
| 647740800000 | 1003.76 |
| 647827200000 | 1013.79 |
| 648086400000 | 1018.16 |
| 648172800000 | 1023.34 |
| 648259200000 | 1027.01 |
| 648345600000 | 1026.08 |
| 648432000000 | 1031.56 |
| 648691200000 | 1024.23 |
| 648777600000 | 1027.72 |
| 648864000000 | 1026.45 |
| 648950400000 | 1025.11 |
| 649036800000 | 1022.15 |
| 649296000000 | 1022.78 |
| 649382400000 | 1042.84 |
| 649468800000 | 1034.78 |
| 649555200000 | 1016.47 |
| 649641600000 | 1000.39 |
| 649900800000 | 960.24 |
| 649987200000 | 975.61 |
| 650073600000 | 943.98 |
| 650160000000 | 950.08 |
| 650246400000 | 946.99 |
| 650505600000 | 935.33 |
| 650592000000 | 942.69 |
| 650678400000 | 946.93 |
| 650764800000 | 953.09 |
| 650851200000 | 926.56 |
| 651110400000 | 898.64 |
| 651196800000 | 865.7 |
| 651283200000 | 873.12 |
| 651369600000 | 847.62 |
| 651456000000 | 863.38 |
| 651715200000 | 907.94 |
| 651801600000 | 905.09 |
| 651888000000 | 905.65 |
| 651974400000 | 912.33 |
| 652060800000 | 905.32 |
| 652320000000 | 896.89 |
| 652406400000 | 886.01 |
| 652492800000 | 888.47 |
| 652579200000 | 892 |
| 652665600000 | 894.47 |
| 652924800000 | 909.9 |
| 653011200000 | 888.89 |
| 653097600000 | 899.5 |
| 653184000000 | 897.97 |
| 653270400000 | 893.66 |
| 653529600000 | 886.85 |
| 653616000000 | 872.02 |
| 653702400000 | 859.31 |
| 653788800000 | 838.54 |
| 653875200000 | 836.13 |
| 654134400000 | 826.63 |
| 654220800000 | 805.68 |
| 654307200000 | 814.55 |
| 654393600000 | 814.45 |
| 654480000000 | 803.58 |
| 654739200000 | 836.89 |
| 654825600000 | 854.65 |
| 654912000000 | 853.23 |
| 654998400000 | 847.24 |
| 655084800000 | 837.82 |
| 655344000000 | 863.14 |
| 655430400000 | 851.77 |
| 655516800000 | 839.41 |
| 655603200000 | 839.33 |
| 655689600000 | 858.6 |
| 655948800000 | 868.11 |
| 656035200000 | 871.8 |
| 656121600000 | 880.68 |
| 656208000000 | 901.42 |
| 656294400000 | 907.97 |
| 656553600000 | 902.19 |
| 656640000000 | 918.49 |
| 656726400000 | 920.27 |
| 656812800000 | 913.46 |
| 656899200000 | 888.59 |
| 657158400000 | 886.58 |
| 657244800000 | 873.11 |
| 657331200000 | 881.75 |
| 657417600000 | 879.14 |
| 657504000000 | 880.13 |
| 657763200000 | 875.73 |
| 657849600000 | 881.78 |
| 657936000000 | 873.18 |
| 658022400000 | 862.87 |
| 658108800000 | 869.52 |
| 658368000000 | 883.69 |
| 658454400000 | 887.48 |
| 658540800000 | 883.63 |
| 658627200000 | 878.56 |
| 658713600000 | 885.42 |
| 658972800000 | 897.17 |
| 659059200000 | 892.52 |
| 659145600000 | 889.58 |
| 659232000000 | 895.93 |
| 659318400000 | 890.04 |
| 659577600000 | 870.34 |
| 659664000000 | 870.88 |
| 659750400000 | 871.2 |
| 659836800000 | 873.81 |
| 659923200000 | 869.15 |
| 660182400000 | 884.45 |
| 660268800000 | 878.66 |
| 660355200000 | 886.58 |
| 660441600000 | 904.61 |
| 660528000000 | 914.12 |
| 660787200000 | 915.71 |
| 660873600000 | 908.99 |
| 660960000000 | 913.03 |
| 661046400000 | 915.4 |
| 661132800000 | 911.19 |
| 661392000000 | 889.64 |
| 661478400000 | 890.69 |
| 661564800000 | 891.62 |
| 661651200000 | 864.33 |
| 661737600000 | 850.57 |
| 661996800000 | 838.83 |
| 662083200000 | 843.11 |
| 662169600000 | 837.66 |
| 662256000000 | 842.69 |
| 662342400000 | 853.19 |
| 662601600000 | 852.92 |
| 662688000000 | 852.92 |
| 662774400000 | 846.41 |
| 662860800000 | 846.59 |
| 662947200000 | 848.55 |
| 663206400000 | 819.51 |
| 663292800000 | 812.56 |
| 663379200000 | 837.32 |
| 663465600000 | 818.2 |
| 663552000000 | 815.64 |
| 663811200000 | 782.65 |
| 663897600000 | 784.74 |
| 663984000000 | 784.28 |
| 664070400000 | 849.92 |
| 664156800000 | 851.97 |
| 664416000000 | 852.26 |
| 664502400000 | 845.73 |
| 664588800000 | 836.92 |
| 664675200000 | 856.63 |
| 664761600000 | 861.97 |
| 665020800000 | 861.9 |
| 665107200000 | 857.34 |
| 665193600000 | 864.36 |
| 665280000000 | 878.44 |
| 665366400000 | 885.61 |
| 665625600000 | 891.02 |
| 665712000000 | 900.66 |
| 665798400000 | 902.07 |
| 665884800000 | 913.41 |
| 665971200000 | 918.65 |
| 666230400000 | 937.03 |
| 666316800000 | 927.2 |
| 666403200000 | 933.03 |
| 666489600000 | 935.26 |
| 666576000000 | 940.17 |
| 666835200000 | 950.67 |
| 666921600000 | 955.13 |
| 667008000000 | 939.08 |
| 667094400000 | 943.86 |
| 667180800000 | 951.08 |
| 667440000000 | 947.1 |
| 667526400000 | 926.6 |
| 667612800000 | 932.12 |
| 667699200000 | 931.82 |
| 667785600000 | 918.45 |
| 668044800000 | 926.77 |
| 668131200000 | 937.13 |
| 668217600000 | 948.51 |
| 668304000000 | 951.07 |
| 668390400000 | 948.38 |
| 668649600000 | 925.56 |
| 668736000000 | 927.66 |
| 668822400000 | 912.6 |
| 668908800000 | 928.34 |
| 668995200000 | 915.13 |
| 669254400000 | 891.58 |
| 669340800000 | 879.6 |
| 669427200000 | 875.08 |
| 669513600000 | 882.43 |
| 669600000000 | 880.08 |
| 669859200000 | 870.43 |
| 669945600000 | 853.5 |
| 670032000000 | 850.69 |
| 670118400000 | 859.55 |
| 670204800000 | 860.2 |
| 670464000000 | 865.33 |
| 670550400000 | 873.02 |
| 670636800000 | 892.77 |
| 670723200000 | 890.85 |
| 670809600000 | 894.62 |
| 671068800000 | 879.73 |
| 671155200000 | 890.51 |
| 671241600000 | 878.89 |
| 671328000000 | 887.23 |
| 671414400000 | 888.64 |
| 671673600000 | 898.59 |
| 671760000000 | 894.84 |
| 671846400000 | 906.04 |
| 671932800000 | 898.08 |
| 672019200000 | 869.87 |
| 672278400000 | 847.98 |
| 672364800000 | 863.68 |
| 672451200000 | 864.8 |
| 672537600000 | 865.25 |
| 672624000000 | 850.48 |
| 672883200000 | 848.6 |
| 672969600000 | 869.21 |
| 673056000000 | 881.88 |
| 673142400000 | 878.4 |
| 673228800000 | 871.77 |
| 673488000000 | 872.82 |
| 673574400000 | 884.15 |
| 673660800000 | 875.28 |
| 673747200000 | 870.26 |
| 673833600000 | 882.65 |
| 674092800000 | 878.67 |
| 674179200000 | 886.15 |
| 674265600000 | 887.35 |
| 674352000000 | 886.98 |
| 674438400000 | 868.99 |
| 674697600000 | 867.84 |
| 674784000000 | 886.44 |
| 674870400000 | 885.2 |
| 674956800000 | 890.34 |
| 675043200000 | 895.42 |
| 675302400000 | 897.76 |
| 675388800000 | 902.1 |
| 675475200000 | 908.43 |
| 675561600000 | 899.78 |
| 675648000000 | 900.86 |
| 675907200000 | 894.6 |
| 675993600000 | 893.81 |
| 676080000000 | 897.81 |
| 676166400000 | 894.25 |
| 676252800000 | 884.32 |
| 676512000000 | 881.91 |
| 676598400000 | 885.82 |
| 676684800000 | 868.39 |
| 676771200000 | 862.36 |
| 676857600000 | 872.31 |
| 677116800000 | 862.46 |
| 677203200000 | 853.21 |
| 677289600000 | 854.27 |
| 677376000000 | 853.05 |
| 677462400000 | 856.42 |
| 677721600000 | 854.18 |
| 677808000000 | 847.96 |
| 677894400000 | 848.49 |
| 677980800000 | 846.13 |
| 678067200000 | 827.29 |
| 678326400000 | 829.15 |
| 678412800000 | 818.89 |
| 678499200000 | 814.38 |
| 678585600000 | 810.18 |
| 678672000000 | 820.43 |
| 678931200000 | 817.56 |
| 679017600000 | 827.17 |
| 679104000000 | 835.48 |
| 679190400000 | 823.67 |
| 679276800000 | 839.24 |
| 679536000000 | 842.79 |
| 679622400000 | 840.42 |
| 679708800000 | 841.56 |
| 679795200000 | 855.26 |
| 679881600000 | 872.95 |
| 680140800000 | 871.14 |
| 680227200000 | 873.73 |
| 680313600000 | 878.65 |
| 680400000000 | 868.52 |
| 680486400000 | 868.49 |
| 680745600000 | 862 |
| 680832000000 | 866.98 |
| 680918400000 | 869.64 |
| 681004800000 | 867.88 |
| 681091200000 | 871.32 |
| 681350400000 | 881.24 |
| 681436800000 | 880.33 |
| 681523200000 | 885.4 |
| 681609600000 | 882.53 |
| 681696000000 | 877.5 |
| 681955200000 | 873.54 |
| 682041600000 | 878.16 |
| 682128000000 | 877.91 |
| 682214400000 | 879.45 |
| 682300800000 | 867.67 |
| 682560000000 | 781.69 |
| 682646400000 | 805.11 |
| 682732800000 | 841.71 |
| 682819200000 | 872.54 |
| 682905600000 | 867.5 |
| 683164800000 | 874.45 |
| 683251200000 | 871.79 |
| 683337600000 | 873.84 |
| 683424000000 | 877.47 |
| 683510400000 | 874.59 |
| 683769600000 | 876.38 |
| 683856000000 | 882.16 |
| 683942400000 | 882.81 |
| 684028800000 | 882.3 |
| 684115200000 | 879.98 |
| 684374400000 | 892.42 |
| 684460800000 | 890.91 |
| 684547200000 | 885.44 |
| 684633600000 | 894.4 |
| 684720000000 | 897.86 |
| 684979200000 | 904.63 |
| 685065600000 | 904.94 |
| 685152000000 | 902.6 |
| 685238400000 | 899.46 |
| 685324800000 | 897.43 |
| 685584000000 | 904.62 |
| 685670400000 | 908.62 |
| 685756800000 | 898.77 |
| 685843200000 | 900.38 |
| 685929600000 | 895.62 |
| 686188800000 | 903.81 |
| 686275200000 | 902.35 |
| 686361600000 | 902.67 |
| 686448000000 | 898.41 |
| 686534400000 | 889.57 |
| 686793600000 | 883.26 |
| 686880000000 | 876.96 |
| 686966400000 | 866.78 |
| 687052800000 | 874.56 |
| 687139200000 | 872.25 |
| 687398400000 | 872.72 |
| 687484800000 | 872.89 |
| 687571200000 | 875.17 |
| 687657600000 | 874.85 |
| 687744000000 | 879.16 |
| 688003200000 | 880.55 |
| 688089600000 | 879.53 |
| 688176000000 | 875.91 |
| 688262400000 | 872.31 |
| 688348800000 | 867.72 |
| 688608000000 | 870.36 |
| 688694400000 | 877.65 |
| 688780800000 | 882.58 |
| 688867200000 | 888.11 |
| 688953600000 | 888.79 |
| 689212800000 | 899.69 |
| 689299200000 | 899.17 |
| 689385600000 | 898.94 |
| 689472000000 | 902.95 |
| 689558400000 | 913.75 |
| 689817600000 | 920.63 |
| 689904000000 | 926.99 |
| 689990400000 | 928.2 |
| 690076800000 | 934.74 |
| 690163200000 | 929.35 |
| 690422400000 | 928.04 |
| 690508800000 | 922.18 |
| 690595200000 | 927.21 |
| 690681600000 | 928.21 |
| 690768000000 | 936.51 |
| 691027200000 | 934.12 |
| 691113600000 | 938.13 |
| 691200000000 | 917.85 |
| 691286400000 | 915.29 |
| 691372800000 | 904.4 |
| 691632000000 | 903.31 |
| 691718400000 | 908.56 |
| 691804800000 | 906.61 |
| 691891200000 | 919.63 |
| 691977600000 | 924.75 |
| 692236800000 | 921.83 |
| 692323200000 | 912.62 |
| 692409600000 | 913.53 |
| 692496000000 | 919.15 |
| 692582400000 | 928.26 |
| 692841600000 | 935.07 |
| 692928000000 | 941.66 |
| 693014400000 | 947.26 |
| 693100800000 | 953.55 |
| 693187200000 | 952.88 |
| 693446400000 | 970.01 |
| 693532800000 | 981.68 |
| 693619200000 | 980.49 |
| 693705600000 | 983.61 |
| 693792000000 | 991.5 |
| 694051200000 | 1000.04 |
| 694137600000 | 1000 |
| 694310400000 | 1000.98 |
| 694396800000 | 981.4 |
| 694656000000 | 1003.79 |
| 694742400000 | 1004.78 |
| 694828800000 | 996.39 |
| 694915200000 | 987.84 |
| 695001600000 | 987.65 |
| 695260800000 | 982.01 |
| 695347200000 | 991.29 |
| 695433600000 | 985.76 |
| 695520000000 | 985.21 |
| 695606400000 | 993.95 |
| 695865600000 | 998.77 |
| 695952000000 | 1013.99 |
| 696038400000 | 1007.73 |
| 696124800000 | 997.36 |
| 696211200000 | 1008.16 |
| 696470400000 | 1014.26 |
| 696556800000 | 1024.88 |
| 696643200000 | 1024.4 |
| 696729600000 | 1013.78 |
| 696816000000 | 1010.73 |
| 697075200000 | 1023.49 |
| 697161600000 | 1022.16 |
| 697248000000 | 1038.56 |
| 697334400000 | 1039.18 |
| 697420800000 | 1056.57 |
| 697680000000 | 1031.52 |
| 697766400000 | 1029.11 |
| 697852800000 | 1016.25 |
| 697939200000 | 1014.05 |
| 698025600000 | 1010.5 |
| 698284800000 | 1013.84 |
| 698371200000 | 1013.52 |
| 698457600000 | 1011.36 |
| 698544000000 | 1012.9 |
| 698630400000 | 1012.5 |
| 698889600000 | 1021.38 |
| 698976000000 | 1022.39 |
| 699062400000 | 1022.72 |
| 699148800000 | 1033.7 |
| 699235200000 | 1033.12 |
| 699494400000 | 1032 |
| 699580800000 | 1032.35 |
| 699667200000 | 1031.48 |
| 699753600000 | 1021.94 |
| 699840000000 | 1017 |
| 700099200000 | 1026.98 |
| 700185600000 | 1026.39 |
| 700272000000 | 1023.49 |
| 700358400000 | 1009.66 |
| 700444800000 | 1016.45 |
| 700704000000 | 1018.31 |
| 700790400000 | 1025.31 |
| 700876800000 | 1019.9 |
| 700963200000 | 1008.95 |
| 701049600000 | 1009.65 |
| 701308800000 | 1003.53 |
| 701395200000 | 1002.19 |
| 701481600000 | 1007.84 |
| 701568000000 | 1010.27 |
| 701654400000 | 1013.02 |
| 701913600000 | 1013.47 |
| 702000000000 | 1015.05 |
| 702086400000 | 1009.68 |
| 702172800000 | 1017.82 |
| 702259200000 | 1024.93 |
| 702518400000 | 1037.84 |
| 702604800000 | 1037.42 |
| 702691200000 | 1018.66 |
| 702777600000 | 1015.12 |
| 702864000000 | 1035.21 |
| 703123200000 | 1015.19 |
| 703209600000 | 1013.21 |
| 703296000000 | 1019.67 |
| 703382400000 | 1006.29 |
| 703468800000 | 1006.39 |
| 703728000000 | 1014.68 |
| 703814400000 | 1015.99 |
| 703900800000 | 1020.96 |
| 703987200000 | 1022.68 |
| 704073600000 | 1027.86 |
| 704332800000 | 1037.04 |
| 704419200000 | 1037.55 |
| 704505600000 | 1039 |
| 704592000000 | 1043.38 |
| 704678400000 | 1042.95 |
| 704937600000 | 1042.61 |
| 705024000000 | 1050.46 |
| 705110400000 | 1059.89 |
| 705196800000 | 1063.78 |
| 705283200000 | 1062 |
| 705542400000 | 1077.56 |
| 705628800000 | 1078.43 |
| 705715200000 | 1079.58 |
| 705801600000 | 1074.78 |
| 705888000000 | 1090.5 |
| 706147200000 | 1095.92 |
| 706233600000 | 1099.05 |
| 706320000000 | 1094.04 |
| 706406400000 | 1087.08 |
| 706492800000 | 1096.2 |
| 706752000000 | 1100.74 |
| 706838400000 | 1104.54 |
| 706924800000 | 1086.38 |
| 707011200000 | 1092.69 |
| 707097600000 | 1115.35 |
| 707356800000 | 1110.76 |
| 707443200000 | 1109.17 |
| 707529600000 | 1103.69 |
| 707616000000 | 1103.11 |
| 707702400000 | 1103.29 |
| 707961600000 | 1102.31 |
| 708048000000 | 1095.26 |
| 708134400000 | 1096.87 |
| 708220800000 | 1095.94 |
| 708307200000 | 1096.2 |
| 708566400000 | 1096.52 |
| 708652800000 | 1103.85 |
| 708739200000 | 1096.42 |
| 708825600000 | 1095.25 |
| 708912000000 | 1095.36 |
| 709171200000 | 1090.62 |
| 709257600000 | 1094.93 |
| 709344000000 | 1102.34 |
| 709430400000 | 1108.84 |
| 709516800000 | 1113.74 |
| 709776000000 | 1120.96 |
| 709862400000 | 1121.62 |
| 709948800000 | 1124.21 |
| 710035200000 | 1138.79 |
| 710121600000 | 1136.19 |
| 710380800000 | 1134.07 |
| 710467200000 | 1138.88 |
| 710553600000 | 1133.83 |
| 710640000000 | 1134.9 |
| 710726400000 | 1144.54 |
| 710985600000 | 1143.68 |
| 711072000000 | 1138.87 |
| 711158400000 | 1139.64 |
| 711244800000 | 1145.68 |
| 711331200000 | 1130.6 |
| 711590400000 | 1086.88 |
| 711676800000 | 1085.88 |
| 711763200000 | 1075.75 |
| 711849600000 | 1075.19 |
| 711936000000 | 1055.33 |
| 712195200000 | 1071.79 |
| 712281600000 | 1075.22 |
| 712368000000 | 1077.02 |
| 712454400000 | 1078.3 |
| 712540800000 | 1079.9 |
| 712800000000 | 1077.52 |
| 712886400000 | 1085.91 |
| 712972800000 | 1083.94 |
| 713059200000 | 1085.26 |
| 713145600000 | 1080.3 |
| 713404800000 | 1073.64 |
| 713491200000 | 1053.26 |
| 713577600000 | 1060.19 |
| 713664000000 | 1056.9 |
| 713750400000 | 1062.26 |
| 714009600000 | 1069.62 |
| 714096000000 | 1066.91 |
| 714182400000 | 1069.14 |
| 714268800000 | 1067.3 |
| 714355200000 | 1078.9 |
| 714614400000 | 1081.01 |
| 714700800000 | 1074.55 |
| 714787200000 | 1069.84 |
| 714873600000 | 1081.08 |
| 714960000000 | 1088.29 |
| 715219200000 | 1096.26 |
| 715305600000 | 1098.44 |
| 715392000000 | 1103.01 |
| 715478400000 | 1108.47 |
| 715564800000 | 1118.84 |
| 715824000000 | 1118.84 |
| 715910400000 | 1126.8 |
| 715996800000 | 1117.38 |
| 716083200000 | 1118.38 |
| 716169600000 | 1102.01 |
| 716428800000 | 1111.31 |
| 716515200000 | 1105.41 |
| 716601600000 | 1108.29 |
| 716688000000 | 1097.46 |
| 716774400000 | 1119.98 |
| 717033600000 | 1114.27 |
| 717120000000 | 1124.64 |
| 717206400000 | 1110.41 |
| 717292800000 | 1121.98 |
| 717379200000 | 1118.76 |
| 717638400000 | 1113.37 |
| 717724800000 | 1131.67 |
| 717811200000 | 1130.73 |
| 717897600000 | 1113.62 |
| 717984000000 | 1135.54 |
| 718243200000 | 1077.62 |
| 718329600000 | 1063.92 |
| 718416000000 | 1068.02 |
| 718502400000 | 1062.63 |
| 718588800000 | 1063.65 |
| 718848000000 | 1061.66 |
| 718934400000 | 1071.05 |
| 719020800000 | 1075.52 |
| 719107200000 | 1079.93 |
| 719193600000 | 1069.75 |
| 719452800000 | 1057.86 |
| 719539200000 | 1054.8 |
| 719625600000 | 1049.64 |
| 719712000000 | 1060.64 |
| 719798400000 | 1066.74 |
| 720057600000 | 1069 |
| 720144000000 | 1056.51 |
| 720230400000 | 1050.05 |
| 720316800000 | 1048.61 |
| 720403200000 | 1045.7 |
| 720662400000 | 1032.67 |
| 720748800000 | 1040.23 |
| 720835200000 | 1044.84 |
| 720921600000 | 1035.57 |
| 721008000000 | 1028.31 |
| 721267200000 | 1041.56 |
| 721353600000 | 1052.96 |
| 721440000000 | 1063.49 |
| 721526400000 | 1061.31 |
| 721612800000 | 1081.61 |
| 721872000000 | 1071.07 |
| 721958400000 | 1065.91 |
| 722044800000 | 1080.92 |
| 722131200000 | 1080.46 |
| 722217600000 | 1061.3 |
| 722476800000 | 1058.55 |
| 722563200000 | 1062.32 |
| 722649600000 | 1071.73 |
| 722736000000 | 1065.3 |
| 722822400000 | 1073.65 |
| 723081600000 | 1082.06 |
| 723168000000 | 1079.38 |
| 723254400000 | 1083.74 |
| 723340800000 | 1073.28 |
| 723427200000 | 1066.92 |
| 723686400000 | 1081.22 |
| 723772800000 | 1078.22 |
| 723859200000 | 1073.48 |
| 723945600000 | 1062.41 |
| 724032000000 | 1056.81 |
| 724291200000 | 1056.32 |
| 724377600000 | 1065.25 |
| 724464000000 | 1059.17 |
| 724550400000 | 1066.88 |
| 724636800000 | 1078.14 |
| 724896000000 | 1076.27 |
| 724982400000 | 1075.09 |
| 725068800000 | 1070.57 |
| 725155200000 | 1078.53 |
| 725241600000 | 1078.96 |
| 725500800000 | 1074.7 |
| 725587200000 | 1073.32 |
| 725673600000 | 1072.98 |
| 725760000000 | 1068.63 |
| 726105600000 | 1058.56 |
| 726192000000 | 1068.47 |
| 726278400000 | 1068.13 |
| 726364800000 | 1065.05 |
| 726451200000 | 1058.14 |
| 726710400000 | 1050.65 |
| 726796800000 | 1049.98 |
| 726883200000 | 1049.83 |
| 726969600000 | 1061.68 |
| 727056000000 | 1074.47 |
| 727315200000 | 1087.15 |
| 727401600000 | 1095.06 |
| 727488000000 | 1099.45 |
| 727574400000 | 1099.7 |
| 727660800000 | 1109.68 |
| 727920000000 | 1108.45 |
| 728006400000 | 1111.43 |
| 728092800000 | 1093.8 |
| 728179200000 | 1091.57 |
| 728265600000 | 1080.2 |
| 728524800000 | 1068.64 |
| 728611200000 | 1065.83 |
| 728697600000 | 1084.81 |
| 728784000000 | 1082.57 |
| 728870400000 | 1100.23 |
| 729129600000 | 1104.87 |
| 729216000000 | 1102.52 |
| 729302400000 | 1101.53 |
| 729388800000 | 1094.33 |
| 729475200000 | 1090.97 |
| 729734400000 | 1096.91 |
| 729820800000 | 1105.84 |
| 729907200000 | 1114.4 |
| 729993600000 | 1118.32 |
| 730080000000 | 1119.64 |
| 730339200000 | 1126.63 |
| 730425600000 | 1119.75 |
| 730512000000 | 1122.77 |
| 730598400000 | 1112.27 |
| 730684800000 | 1117.32 |
| 730944000000 | 1128.26 |
| 731030400000 | 1132.09 |
| 731116800000 | 1127.18 |
| 731203200000 | 1130.16 |
| 731289600000 | 1119.96 |
| 731548800000 | 1121.53 |
| 731635200000 | 1120.96 |
| 731721600000 | 1122.61 |
| 731808000000 | 1123.14 |
| 731894400000 | 1108.6 |
| 732153600000 | 1116.56 |
| 732240000000 | 1118.26 |
| 732326400000 | 1109.24 |
| 732412800000 | 1112.62 |
| 732499200000 | 1133.56 |
| 732758400000 | 1113.42 |
| 732844800000 | 1115.48 |
| 732931200000 | 1114.03 |
| 733017600000 | 1113.96 |
| 733104000000 | 1124.65 |
| 733363200000 | 1131.31 |
| 733449600000 | 1145.45 |
| 733536000000 | 1161.21 |
| 733622400000 | 1155.29 |
| 733708800000 | 1150.88 |
| 733968000000 | 1152.61 |
| 734054400000 | 1146.64 |
| 734140800000 | 1141.71 |
| 734227200000 | 1153.48 |
| 734313600000 | 1151.27 |
| 734572800000 | 1153.29 |
| 734659200000 | 1189.9 |
| 734745600000 | 1182.66 |
| 734832000000 | 1170.89 |
| 734918400000 | 1163.6 |
| 735177600000 | 1173.72 |
| 735264000000 | 1169.42 |
| 735350400000 | 1160.51 |
| 735436800000 | 1164.96 |
| 735523200000 | 1176.47 |
| 735782400000 | 1183.25 |
| 735868800000 | 1189.03 |
| 735955200000 | 1179.31 |
| 736041600000 | 1179.29 |
| 736128000000 | 1174.91 |
| 736387200000 | 1174.71 |
| 736473600000 | 1189.61 |
| 736560000000 | 1187.49 |
| 736646400000 | 1180.8 |
| 736732800000 | 1172.22 |
| 736992000000 | 1156.66 |
| 737078400000 | 1156.57 |
| 737164800000 | 1159.96 |
| 737251200000 | 1167.39 |
| 737337600000 | 1169.24 |
| 737596800000 | 1162.1 |
| 737683200000 | 1149.2 |
| 737769600000 | 1144.31 |
| 737856000000 | 1150.98 |
| 737942400000 | 1139.55 |
| 738201600000 | 1136.32 |
| 738288000000 | 1150.49 |
| 738374400000 | 1146.43 |
| 738460800000 | 1164.31 |
| 738547200000 | 1184.9 |
| 738806400000 | 1183.76 |
| 738892800000 | 1175.49 |
| 738979200000 | 1177.46 |
| 739065600000 | 1179.58 |
| 739152000000 | 1166.21 |
| 739411200000 | 1178.24 |
| 739497600000 | 1181.22 |
| 739584000000 | 1178.82 |
| 739670400000 | 1184.32 |
| 739756800000 | 1196.38 |
| 740016000000 | 1198.86 |
| 740102400000 | 1183.27 |
| 740188800000 | 1172.15 |
| 740275200000 | 1169.22 |
| 740361600000 | 1157.92 |
| 740620800000 | 1156.29 |
| 740707200000 | 1170.12 |
| 740793600000 | 1173.87 |
| 740880000000 | 1159.28 |
| 740966400000 | 1169.03 |
| 741225600000 | 1174.15 |
| 741312000000 | 1178.84 |
| 741398400000 | 1171.76 |
| 741484800000 | 1178.74 |
| 741571200000 | 1171.23 |
| 741830400000 | 1167.01 |
| 741916800000 | 1166.78 |
| 742003200000 | 1172.58 |
| 742089600000 | 1188.56 |
| 742176000000 | 1181.38 |
| 742435200000 | 1179.11 |
| 742521600000 | 1184.16 |
| 742608000000 | 1185.41 |
| 742694400000 | 1183.79 |
| 742780800000 | 1176.47 |
| 743040000000 | 1199.26 |
| 743126400000 | 1189.72 |
| 743212800000 | 1184.32 |
| 743299200000 | 1183.97 |
| 743385600000 | 1186.07 |
| 743644800000 | 1191.28 |
| 743731200000 | 1192.88 |
| 743817600000 | 1200.08 |
| 743904000000 | 1200.05 |
| 743990400000 | 1211.86 |
| 744249600000 | 1228.41 |
| 744336000000 | 1243.37 |
| 744422400000 | 1243.8 |
| 744508800000 | 1239.58 |
| 744595200000 | 1249.72 |
| 744854400000 | 1266.13 |
| 744940800000 | 1250.63 |
| 745027200000 | 1278.64 |
| 745113600000 | 1270.08 |
| 745200000000 | 1279.41 |
| 745459200000 | 1300.25 |
| 745545600000 | 1307.95 |
| 745632000000 | 1340.1 |
| 745718400000 | 1336.76 |
| 745804800000 | 1335.91 |
| 746064000000 | 1323.71 |
| 746150400000 | 1333.24 |
| 746236800000 | 1340.77 |
| 746323200000 | 1351.45 |
| 746409600000 | 1363.31 |
| 746668800000 | 1375.37 |
| 746755200000 | 1371 |
| 746841600000 | 1378.41 |
| 746928000000 | 1379.11 |
| 747014400000 | 1399.17 |
| 747273600000 | 1403.33 |
| 747360000000 | 1382.84 |
| 747446400000 | 1367.15 |
| 747532800000 | 1378.28 |
| 747619200000 | 1374.89 |
| 747878400000 | 1373.6 |
| 747964800000 | 1389.8 |
| 748051200000 | 1375.09 |
| 748137600000 | 1357.67 |
| 748224000000 | 1365.76 |
| 748483200000 | 1384.54 |
| 748569600000 | 1378.49 |
| 748656000000 | 1355.97 |
| 748742400000 | 1345.57 |
| 748828800000 | 1339.7 |
| 749088000000 | 1376.05 |
| 749174400000 | 1373.47 |
| 749260800000 | 1388.07 |
| 749347200000 | 1385.64 |
| 749433600000 | 1391.68 |
| 749692800000 | 1404.88 |
| 749779200000 | 1422.43 |
| 749865600000 | 1426.08 |
| 749952000000 | 1427.82 |
| 750038400000 | 1454.71 |
| 750297600000 | 1437.53 |
| 750384000000 | 1440.21 |
| 750470400000 | 1426.48 |
| 750556800000 | 1418.09 |
| 750643200000 | 1432.43 |
| 750902400000 | 1432.66 |
| 750988800000 | 1416.15 |
| 751075200000 | 1409.73 |
| 751161600000 | 1406.97 |
| 751248000000 | 1409.37 |
| 751507200000 | 1420.58 |
| 751593600000 | 1408.37 |
| 751680000000 | 1397.18 |
| 751766400000 | 1398.47 |
| 751852800000 | 1411.86 |
| 752112000000 | 1385.87 |
| 752198400000 | 1394.11 |
| 752284800000 | 1395.11 |
| 752371200000 | 1376.45 |
| 752457600000 | 1330.82 |
| 752716800000 | 1348.41 |
| 752803200000 | 1352.88 |
| 752889600000 | 1349.19 |
| 752976000000 | 1353.96 |
| 753062400000 | 1344.42 |
| 753321600000 | 1372.1 |
| 753408000000 | 1360.35 |
| 753494400000 | 1363.74 |
| 753580800000 | 1379.31 |
| 753667200000 | 1373.89 |
| 753926400000 | 1345.95 |
| 754012800000 | 1336.68 |
| 754099200000 | 1344.82 |
| 754185600000 | 1356.38 |
| 754272000000 | 1357.36 |
| 754531200000 | 1363.48 |
| 754617600000 | 1361.9 |
| 754704000000 | 1382.45 |
| 754790400000 | 1381.29 |
| 754876800000 | 1392.97 |
| 755136000000 | 1406.17 |
| 755222400000 | 1413.2 |
| 755308800000 | 1429.91 |
| 755395200000 | 1445.17 |
| 755481600000 | 1439.73 |
| 755740800000 | 1435.58 |
| 755827200000 | 1418.34 |
| 755913600000 | 1409.75 |
| 756000000000 | 1422.92 |
| 756086400000 | 1446.41 |
| 756345600000 | 1459.94 |
| 756432000000 | 1472.31 |
| 756518400000 | 1475.8 |
| 756604800000 | 1482.82 |
| 756691200000 | 1482.4 |
| 756950400000 | 1491.97 |
| 757036800000 | 1487.41 |
| 757123200000 | 1467.83 |
| 757209600000 | 1460.88 |
| 757296000000 | 1455.19 |
| 757555200000 | 1450.52 |
| 757641600000 | 1448.72 |
| 757728000000 | 1443.34 |
| 757814400000 | 1448.19 |
| 757900800000 | 1454.71 |
| 758160000000 | 1456.27 |
| 758246400000 | 1457.5 |
| 758332800000 | 1441.76 |
| 758419200000 | 1410.81 |
| 758505600000 | 1418.11 |
| 758764800000 | 1407.8 |
| 758851200000 | 1416.01 |
| 758937600000 | 1426.45 |
| 759024000000 | 1423.73 |
| 759110400000 | 1405.58 |
| 759369600000 | 1411.22 |
| 759456000000 | 1421.69 |
| 759542400000 | 1429.64 |
| 759628800000 | 1437.4 |
| 759715200000 | 1464.04 |
| 759974400000 | 1486.67 |
| 760060800000 | 1497.8 |
| 760147200000 | 1494.06 |
| 760233600000 | 1485.97 |
| 760320000000 | 1495.16 |
| 760579200000 | 1448.25 |
| 760665600000 | 1461.81 |
| 760752000000 | 1461.92 |
| 760838400000 | 1466.26 |
| 760924800000 | 1460.46 |
| 761184000000 | 1475.53 |
| 761270400000 | 1488.64 |
| 761356800000 | 1491.44 |
| 761443200000 | 1480.4 |
| 761529600000 | 1493.98 |
| 761788800000 | 1465.3 |
| 761875200000 | 1456.77 |
| 761961600000 | 1473.75 |
| 762048000000 | 1449.05 |
| 762134400000 | 1457.36 |
| 762393600000 | 1472.12 |
| 762480000000 | 1446.84 |
| 762566400000 | 1426.51 |
| 762652800000 | 1435.72 |
| 762739200000 | 1444.84 |
| 762998400000 | 1472.84 |
| 763084800000 | 1472.87 |
| 763171200000 | 1468.78 |
| 763257600000 | 1490.49 |
| 763344000000 | 1492.7 |
| 763603200000 | 1507.87 |
| 763689600000 | 1523 |
| 763776000000 | 1522.77 |
| 763862400000 | 1538.6 |
| 763948800000 | 1511.25 |
| 764208000000 | 1496.95 |
| 764294400000 | 1497.69 |
| 764380800000 | 1506.44 |
| 764467200000 | 1510.32 |
| 764553600000 | 1503.6 |
| 764812800000 | 1517.95 |
| 764899200000 | 1521.42 |
| 764985600000 | 1500.32 |
| 765072000000 | 1513.96 |
| 765158400000 | 1521.98 |
| 765417600000 | 1526.97 |
| 765504000000 | 1492.62 |
| 765590400000 | 1508.46 |
| 765676800000 | 1511.28 |
| 765763200000 | 1524.7 |
| 766022400000 | 1553.15 |
| 766108800000 | 1537.84 |
| 766195200000 | 1534.86 |
| 766281600000 | 1535.08 |
| 766368000000 | 1544.16 |
| 766627200000 | 1538.61 |
| 766713600000 | 1525.08 |
| 766800000000 | 1521.87 |
| 766886400000 | 1523.28 |
| 766972800000 | 1543.35 |
| 767232000000 | 1546.27 |
| 767318400000 | 1561.49 |
| 767404800000 | 1581.35 |
| 767491200000 | 1589.62 |
| 767577600000 | 1597.88 |
| 767836800000 | 1603.33 |
| 767923200000 | 1614.02 |
| 768009600000 | 1582.64 |
| 768096000000 | 1575.49 |
| 768182400000 | 1586.18 |
| 768441600000 | 1583.8 |
| 768528000000 | 1585.98 |
| 768614400000 | 1586.51 |
| 768700800000 | 1591.95 |
| 768787200000 | 1596.31 |
| 769046400000 | 1586.53 |
| 769132800000 | 1596.93 |
| 769219200000 | 1605.72 |
| 769305600000 | 1603.64 |
| 769392000000 | 1614.25 |
| 769651200000 | 1603.37 |
| 769737600000 | 1582.57 |
| 769824000000 | 1567.73 |
| 769910400000 | 1561.58 |
| 769996800000 | 1556.48 |
| 770256000000 | 1552.96 |
| 770342400000 | 1545.61 |
| 770428800000 | 1537.3 |
| 770515200000 | 1537.63 |
| 770601600000 | 1523.8 |
| 770860800000 | 1524.8 |
| 770947200000 | 1520.31 |
| 771033600000 | 1528.09 |
| 771120000000 | 1517.7 |
| 771206400000 | 1528.91 |
| 771465600000 | 1527.01 |
| 771552000000 | 1525.3 |
| 771638400000 | 1532.65 |
| 771724800000 | 1518.57 |
| 771811200000 | 1515.29 |
| 772070400000 | 1497.89 |
| 772156800000 | 1485.99 |
| 772243200000 | 1501.93 |
| 772329600000 | 1527.04 |
| 772416000000 | 1515.7 |
| 772675200000 | 1520.88 |
| 772761600000 | 1524.62 |
| 772848000000 | 1536.49 |
| 772934400000 | 1509.9 |
| 773020800000 | 1507.82 |
| 773280000000 | 1518.83 |
| 773366400000 | 1527.07 |
| 773452800000 | 1539.01 |
| 773539200000 | 1543.2 |
| 773625600000 | 1552.89 |
| 773884800000 | 1596.02 |
| 773971200000 | 1599.07 |
| 774057600000 | 1598.4 |
| 774144000000 | 1594.3 |
| 774230400000 | 1594.92 |
| 774489600000 | 1619.81 |
| 774576000000 | 1624.23 |
| 774662400000 | 1620.61 |
| 774748800000 | 1607.4 |
| 774835200000 | 1605.72 |
| 775094400000 | 1613.06 |
| 775180800000 | 1619.96 |
| 775267200000 | 1616.91 |
| 775353600000 | 1613.19 |
| 775440000000 | 1628.64 |
| 775699200000 | 1654.46 |
| 775785600000 | 1668.72 |
| 775872000000 | 1672.95 |
| 775958400000 | 1666.25 |
| 776044800000 | 1664.99 |
| 776304000000 | 1654.1 |
| 776390400000 | 1627.92 |
| 776476800000 | 1628.74 |
| 776563200000 | 1617.7 |
| 776649600000 | 1619.86 |
| 776908800000 | 1624.83 |
| 776995200000 | 1622.63 |
| 777081600000 | 1628.18 |
| 777168000000 | 1627.76 |
| 777254400000 | 1633.08 |
| 777513600000 | 1628.97 |
| 777600000000 | 1632.03 |
| 777686400000 | 1635.24 |
| 777772800000 | 1645.09 |
| 777859200000 | 1644.25 |
| 778118400000 | 1656.24 |
| 778204800000 | 1639.19 |
| 778291200000 | 1645.33 |
| 778377600000 | 1628.8 |
| 778464000000 | 1646.26 |
| 778723200000 | 1630.24 |
| 778809600000 | 1627.43 |
| 778896000000 | 1624.6 |
| 778982400000 | 1630.98 |
| 779068800000 | 1637.43 |
| 779328000000 | 1624 |
| 779414400000 | 1594.54 |
| 779500800000 | 1601.91 |
| 779587200000 | 1602.79 |
| 779673600000 | 1599.92 |
| 779932800000 | 1577.86 |
| 780019200000 | 1556.92 |
| 780105600000 | 1560.7 |
| 780192000000 | 1552.73 |
| 780278400000 | 1572.02 |
| 780537600000 | 1559.83 |
| 780624000000 | 1560.66 |
| 780710400000 | 1571.2 |
| 780796800000 | 1554.28 |
| 780883200000 | 1537.82 |
| 781142400000 | 1520.54 |
| 781228800000 | 1525.41 |
| 781315200000 | 1505.62 |
| 781401600000 | 1507.76 |
| 781488000000 | 1513.75 |
| 781747200000 | 1536.86 |
| 781833600000 | 1560.17 |
| 781920000000 | 1571.2 |
| 782006400000 | 1592.7 |
| 782092800000 | 1621.82 |
| 782352000000 | 1626.61 |
| 782438400000 | 1619.19 |
| 782524800000 | 1604.51 |
| 782611200000 | 1610.65 |
| 782697600000 | 1585.95 |
| 782956800000 | 1587.07 |
| 783043200000 | 1569.13 |
| 783129600000 | 1579.08 |
| 783216000000 | 1585.08 |
| 783302400000 | 1601.89 |
| 783561600000 | 1622.92 |
| 783648000000 | 1625.72 |
| 783734400000 | 1609.81 |
| 783820800000 | 1604.53 |
| 783907200000 | 1599.59 |
| 784166400000 | 1589.83 |
| 784252800000 | 1605.23 |
| 784339200000 | 1602.81 |
| 784425600000 | 1600.14 |
| 784512000000 | 1603.19 |
| 784771200000 | 1589.93 |
| 784857600000 | 1614.67 |
| 784944000000 | 1602.93 |
| 785030400000 | 1597.66 |
| 785116800000 | 1591.45 |
| 785376000000 | 1590.09 |
| 785462400000 | 1583.21 |
| 785548800000 | 1556.64 |
| 785635200000 | 1573.68 |
| 785721600000 | 1575.82 |
| 785980800000 | 1581.99 |
| 786067200000 | 1577.1 |
| 786153600000 | 1577.52 |
| 786240000000 | 1573.85 |
| 786326400000 | 1568.18 |
| 786585600000 | 1583.54 |
| 786672000000 | 1570.44 |
| 786758400000 | 1578.67 |
| 786844800000 | 1570.41 |
| 786931200000 | 1558.52 |
| 787190400000 | 1552.42 |
| 787276800000 | 1548.97 |
| 787363200000 | 1559.74 |
| 787449600000 | 1565.68 |
| 787536000000 | 1578.7 |
| 787795200000 | 1579.22 |
| 787881600000 | 1581.61 |
| 787968000000 | 1596.34 |
| 788054400000 | 1599.48 |
| 788140800000 | 1603.95 |
| 788400000000 | 1607.31 |
| 788486400000 | 1612.43 |
| 788572800000 | 1622.26 |
| 788659200000 | 1614.42 |
| 788745600000 | 1620.52 |
| 789004800000 | 1615.27 |
| 789091200000 | 1613.98 |
| 789177600000 | 1609.97 |
| 789264000000 | 1599.93 |
| 789350400000 | 1596.49 |
| 789609600000 | 1597.8 |
| 789696000000 | 1618.13 |
| 789782400000 | 1615.37 |
| 789868800000 | 1625.47 |
| 789955200000 | 1620.6 |
| 790214400000 | 1653.44 |
| 790300800000 | 1654.67 |
| 790387200000 | 1651.14 |
| 790473600000 | 1655.23 |
| 790560000000 | 1664.5 |
| 790819200000 | 1638.51 |
| 790905600000 | 1634.09 |
| 790992000000 | 1631.28 |
| 791078400000 | 1648.81 |
| 791164800000 | 1650 |
| 791424000000 | 1657.71 |
| 791510400000 | 1627.4 |
| 791596800000 | 1645.64 |
| 791683200000 | 1642.74 |
| 791769600000 | 1644.5 |
| 792028800000 | 1654.02 |
| 792115200000 | 1644.89 |
| 792201600000 | 1644.38 |
| 792288000000 | 1661.64 |
| 792374400000 | 1676.15 |
| 792633600000 | 1672.49 |
| 792720000000 | 1679.61 |
| 792806400000 | 1691.84 |
| 792892800000 | 1695.61 |
| 792979200000 | 1687.72 |
| 793238400000 | 1692.02 |
| 793324800000 | 1674.97 |
| 793411200000 | 1676.35 |
| 793497600000 | 1682.72 |
| 793584000000 | 1666 |
| 793843200000 | 1672.73 |
| 793929600000 | 1665.47 |
| 794016000000 | 1685.23 |
| 794102400000 | 1693.48 |
| 794188800000 | 1716.77 |
| 794448000000 | 1739.48 |
| 794534400000 | 1740.93 |
| 794620800000 | 1713.84 |
| 794707200000 | 1706.12 |
| 794793600000 | 1679.07 |
| 795052800000 | 1681.13 |
| 795139200000 | 1698.85 |
| 795225600000 | 1715.13 |
| 795312000000 | 1722.65 |
| 795398400000 | 1733.13 |
| 795657600000 | 1717.23 |
| 795744000000 | 1700.11 |
| 795830400000 | 1706.03 |
| 795916800000 | 1683.54 |
| 796003200000 | 1674.44 |
| 796262400000 | 1697.5 |
| 796348800000 | 1693.53 |
| 796435200000 | 1719.59 |
| 796521600000 | 1708.05 |
| 796608000000 | 1744.55 |
| 796867200000 | 1733.25 |
| 796953600000 | 1733.97 |
| 797040000000 | 1737.49 |
| 797126400000 | 1754.16 |
| 797212800000 | 1750.84 |
| 797472000000 | 1706.79 |
| 797558400000 | 1714.33 |
| 797644800000 | 1706.9 |
| 797731200000 | 1722.61 |
| 797817600000 | 1719.68 |
| 798076800000 | 1715.5 |
| 798163200000 | 1728.06 |
| 798249600000 | 1739.21 |
| 798336000000 | 1723.14 |
| 798422400000 | 1741.91 |
| 798681600000 | 1739.5 |
| 798768000000 | 1767.8 |
| 798854400000 | 1755.4 |
| 798940800000 | 1766.51 |
| 799027200000 | 1744.01 |
| 799286400000 | 1743.43 |
| 799372800000 | 1778.59 |
| 799459200000 | 1797.33 |
| 799545600000 | 1809.73 |
| 799632000000 | 1792.45 |
| 799891200000 | 1796.08 |
| 799977600000 | 1821.96 |
| 800064000000 | 1814.28 |
| 800150400000 | 1784.54 |
| 800236800000 | 1758.55 |
| 800496000000 | 1757.37 |
| 800582400000 | 1771.89 |
| 800668800000 | 1760.6 |
| 800755200000 | 1728.01 |
| 800841600000 | 1735.46 |
| 801100800000 | 1751.05 |
| 801187200000 | 1756.74 |
| 801273600000 | 1773.19 |
| 801360000000 | 1817.35 |
| 801446400000 | 1822.75 |
| 801705600000 | 1811.05 |
| 801792000000 | 1821.47 |
| 801878400000 | 1804.74 |
| 801964800000 | 1818.97 |
| 802051200000 | 1844.67 |
| 802310400000 | 1846.34 |
| 802396800000 | 1844.92 |
| 802483200000 | 1854.71 |
| 802569600000 | 1822.51 |
| 802656000000 | 1836.97 |
| 802915200000 | 1828.55 |
| 803001600000 | 1832.61 |
| 803088000000 | 1837.26 |
| 803174400000 | 1826.48 |
| 803260800000 | 1834.27 |
| 803520000000 | 1852.67 |
| 803606400000 | 1855.26 |
| 803692800000 | 1852.05 |
| 803779200000 | 1878.46 |
| 803865600000 | 1867.97 |
| 804124800000 | 1856.18 |
| 804211200000 | 1859.79 |
| 804297600000 | 1836.52 |
| 804384000000 | 1840.59 |
| 804470400000 | 1830.33 |
| 804729600000 | 1854.71 |
| 804816000000 | 1864.25 |
| 804902400000 | 1863.51 |
| 804988800000 | 1864.04 |
| 805075200000 | 1876.52 |
| 805334400000 | 1880.63 |
| 805420800000 | 1886.06 |
| 805507200000 | 1893.48 |
| 805593600000 | 1921.47 |
| 805680000000 | 1905.47 |
| 805939200000 | 1903.98 |
| 806025600000 | 1913.78 |
| 806112000000 | 1899.64 |
| 806198400000 | 1909.27 |
| 806284800000 | 1903.99 |
| 806544000000 | 1920.9 |
| 806630400000 | 1922.75 |
| 806716800000 | 1944.56 |
| 806803200000 | 1945 |
| 806889600000 | 1957.78 |
| 807148800000 | 1952.68 |
| 807235200000 | 1952.72 |
| 807321600000 | 1944.36 |
| 807408000000 | 1948.02 |
| 807494400000 | 1946.06 |
| 807753600000 | 1930.35 |
| 807840000000 | 1925.35 |
| 807926400000 | 1921.98 |
| 808012800000 | 1906.26 |
| 808099200000 | 1899.55 |
| 808358400000 | 1894.22 |
| 808444800000 | 1848.99 |
| 808531200000 | 1856.22 |
| 808617600000 | 1853.03 |
| 808704000000 | 1867.68 |
| 808963200000 | 1875.51 |
| 809049600000 | 1848.39 |
| 809136000000 | 1855.12 |
| 809222400000 | 1847.71 |
| 809308800000 | 1826.1 |
| 809568000000 | 1812.32 |
| 809654400000 | 1808.54 |
| 809740800000 | 1811.63 |
| 809827200000 | 1813.84 |
| 809913600000 | 1817.28 |
| 810172800000 | 1830.14 |
| 810259200000 | 1832.43 |
| 810345600000 | 1815.83 |
| 810432000000 | 1823.83 |
| 810518400000 | 1817.33 |
| 810777600000 | 1833.86 |
| 810864000000 | 1842.51 |
| 810950400000 | 1848.59 |
| 811036800000 | 1854.26 |
| 811123200000 | 1873.17 |
| 811382400000 | 1856.06 |
| 811468800000 | 1863.37 |
| 811555200000 | 1882.97 |
| 811641600000 | 1901.21 |
| 811728000000 | 1871.02 |
| 811987200000 | 1851.81 |
| 812073600000 | 1858.48 |
| 812160000000 | 1856.78 |
| 812246400000 | 1846.34 |
| 812332800000 | 1844.92 |
| 812592000000 | 1842.55 |
| 812678400000 | 1818.18 |
| 812764800000 | 1831.01 |
| 812851200000 | 1841.51 |
| 812937600000 | 1819.42 |
| 813196800000 | 1833.61 |
| 813283200000 | 1809.72 |
| 813369600000 | 1815.64 |
| 813456000000 | 1826.36 |
| 813542400000 | 1834.94 |
| 813801600000 | 1835.42 |
| 813888000000 | 1838.02 |
| 813974400000 | 1830.86 |
| 814060800000 | 1831.83 |
| 814147200000 | 1857.26 |
| 814406400000 | 1857.56 |
| 814492800000 | 1857.81 |
| 814579200000 | 1873.17 |
| 814665600000 | 1856.88 |
| 814752000000 | 1832.76 |
| 815011200000 | 1858.16 |
| 815097600000 | 1851.71 |
| 815184000000 | 1849.11 |
| 815270400000 | 1849.85 |
| 815356800000 | 1867.22 |
| 815616000000 | 1861.76 |
| 815702400000 | 1877.37 |
| 815788800000 | 1875.56 |
| 815875200000 | 1885.29 |
| 815961600000 | 1873.87 |
| 816220800000 | 1864.39 |
| 816307200000 | 1880.4 |
| 816393600000 | 1902.68 |
| 816480000000 | 1913.17 |
| 816566400000 | 1916.21 |
| 816825600000 | 1918.09 |
| 816912000000 | 1916.52 |
| 816998400000 | 1918.67 |
| 817084800000 | 1910.52 |
| 817171200000 | 1917.2 |
| 817430400000 | 1908.54 |
| 817516800000 | 1912.42 |
| 817603200000 | 1916.94 |
| 817689600000 | 1901.07 |
| 817776000000 | 1915.8 |
| 818035200000 | 1906.83 |
| 818121600000 | 1926.75 |
| 818208000000 | 1929.73 |
| 818294400000 | 1936.07 |
| 818380800000 | 1948.56 |
| 818640000000 | 1968.65 |
| 818726400000 | 1972.29 |
| 818812800000 | 1959.94 |
| 818899200000 | 1985.44 |
| 818985600000 | 1971.38 |
| 819244800000 | 1975.18 |
| 819331200000 | 1958.25 |
| 819417600000 | 1956.41 |
| 819504000000 | 1960.3 |
| 819590400000 | 1983.81 |
| 819849600000 | 1986.37 |
| 819936000000 | 1984.61 |
| 820022400000 | 1994.73 |
| 820108800000 | 1995.14 |
| 820195200000 | 2000.1 |
| 820540800000 | 2013.69 |
| 820627200000 | 2025.87 |
| 820713600000 | 1993.71 |
| 820800000000 | 2013.22 |
| 821059200000 | 2010.86 |
| 821145600000 | 2017.15 |
| 821232000000 | 2019.94 |
| 821318400000 | 2004.59 |
| 821404800000 | 2027.79 |
| 821664000000 | 2021.78 |
| 821750400000 | 2031.78 |
| 821836800000 | 2038.56 |
| 821923200000 | 2029.38 |
| 822009600000 | 2042.1 |
| 822268800000 | 2046.04 |
| 822355200000 | 2031.04 |
| 822441600000 | 2054.24 |
| 822528000000 | 2073.86 |
| 822614400000 | 2072.13 |
| 822873600000 | 2078.58 |
| 822960000000 | 2074.07 |
| 823046400000 | 2086 |
| 823132800000 | 2077.39 |
| 823219200000 | 2089.66 |
| 823478400000 | 2086.58 |
| 823564800000 | 2083.22 |
| 823651200000 | 2066.14 |
| 823737600000 | 2064.16 |
| 823824000000 | 2058.54 |
| 824083200000 | 2074.07 |
| 824169600000 | 2081.71 |
| 824256000000 | 2090.18 |
| 824342400000 | 2079.59 |
| 824428800000 | 2094.23 |
| 824688000000 | 2098.67 |
| 824774400000 | 2063.14 |
| 824860800000 | 2073.76 |
| 824947200000 | 2090.81 |
| 825033600000 | 2117.39 |
| 825292800000 | 2104.07 |
| 825379200000 | 2092.9 |
| 825465600000 | 2106.07 |
| 825552000000 | 2091.71 |
| 825638400000 | 2098.41 |
| 825897600000 | 2095.2 |
| 825984000000 | 2078.3 |
| 826070400000 | 2078.91 |
| 826156800000 | 2085.37 |
| 826243200000 | 2056.17 |
| 826502400000 | 2025.28 |
| 826588800000 | 2035.8 |
| 826675200000 | 2048.74 |
| 826761600000 | 2057.07 |
| 826848000000 | 2046.46 |
| 827107200000 | 2056.03 |
| 827193600000 | 2072.24 |
| 827280000000 | 2070.58 |
| 827366400000 | 2077.83 |
| 827452800000 | 2080.08 |
| 827712000000 | 2082.46 |
| 827798400000 | 2078.33 |
| 827884800000 | 2077.31 |
| 827971200000 | 2080.27 |
| 828057600000 | 2087.09 |
| 828316800000 | 2081.52 |
| 828403200000 | 2086.96 |
| 828489600000 | 2096.25 |
| 828576000000 | 2102.9 |
| 828662400000 | 2099.1 |
| 828921600000 | 2101.55 |
| 829008000000 | 2088.26 |
| 829094400000 | 2100.77 |
| 829180800000 | 2084.28 |
| 829267200000 | 2079.62 |
| 829526400000 | 2090.68 |
| 829612800000 | 2098.01 |
| 829699200000 | 2083.87 |
| 829785600000 | 2096.87 |
| 829872000000 | 2110.64 |
| 830131200000 | 2123.21 |
| 830217600000 | 2119.47 |
| 830304000000 | 2117.42 |
| 830390400000 | 2115.84 |
| 830476800000 | 2120.37 |
| 830736000000 | 2124.45 |
| 830822400000 | 2109.62 |
| 830908800000 | 2117.2 |
| 830995200000 | 2115.14 |
| 831081600000 | 2102.22 |
| 831340800000 | 2106.55 |
| 831427200000 | 2115.68 |
| 831513600000 | 2108.09 |
| 831600000000 | 2117.34 |
| 831686400000 | 2122.48 |
| 831945600000 | 2117.1 |
| 832032000000 | 2135.69 |
| 832118400000 | 2150.34 |
| 832204800000 | 2141.86 |
| 832291200000 | 2155.82 |
| 832550400000 | 2162.3 |
| 832636800000 | 2160.43 |
| 832723200000 | 2150.27 |
| 832809600000 | 2152.15 |
| 832896000000 | 2149.13 |
| 833155200000 | 2151.52 |
| 833241600000 | 2155.99 |
| 833328000000 | 2143.94 |
| 833414400000 | 2142.33 |
| 833500800000 | 2156.08 |
| 833760000000 | 2145.13 |
| 833846400000 | 2142.47 |
| 833932800000 | 2148.75 |
| 834019200000 | 2147.71 |
| 834105600000 | 2132.24 |
| 834364800000 | 2141.42 |
| 834451200000 | 2147.93 |
| 834537600000 | 2156.58 |
| 834624000000 | 2147.25 |
| 834710400000 | 2146.42 |
| 834969600000 | 2158.52 |
| 835056000000 | 2176.03 |
| 835142400000 | 2155.77 |
| 835228800000 | 2137.99 |
| 835315200000 | 2124.97 |
| 835574400000 | 2126.84 |
| 835660800000 | 2137.07 |
| 835747200000 | 2147.12 |
| 835833600000 | 2144.58 |
| 835920000000 | 2158.08 |
| 836179200000 | 2153.88 |
| 836265600000 | 2143.29 |
| 836352000000 | 2147.04 |
| 836438400000 | 2157.54 |
| 836524800000 | 2150.8 |
| 836784000000 | 2136.26 |
| 836870400000 | 2146.52 |
| 836956800000 | 2138.12 |
| 837043200000 | 2136.91 |
| 837129600000 | 2116.93 |
| 837388800000 | 2108.18 |
| 837475200000 | 2098.68 |
| 837561600000 | 2120.3 |
| 837648000000 | 2116.38 |
| 837734400000 | 2127.79 |
| 837993600000 | 2102.06 |
| 838080000000 | 2112.44 |
| 838166400000 | 2084.59 |
| 838252800000 | 2122.21 |
| 838339200000 | 2104.94 |
| 838598400000 | 2104.7 |
| 838684800000 | 2112.14 |
| 838771200000 | 2142.28 |
| 838857600000 | 2150.71 |
| 838944000000 | 2170.71 |
| 839203200000 | 2173.98 |
| 839289600000 | 2161.56 |
| 839376000000 | 2164.73 |
| 839462400000 | 2161.77 |
| 839548800000 | 2154.9 |
| 839808000000 | 2158.35 |
| 839894400000 | 2166.85 |
| 839980800000 | 2156.02 |
| 840067200000 | 2160.93 |
| 840153600000 | 2154.9 |
| 840412800000 | 2169.72 |
| 840499200000 | 2183.34 |
| 840585600000 | 2177.97 |
| 840672000000 | 2173.42 |
| 840758400000 | 2176.53 |
| 841017600000 | 2166.84 |
| 841104000000 | 2177.59 |
| 841190400000 | 2176.34 |
| 841276800000 | 2154.97 |
| 841363200000 | 2142.9 |
| 841622400000 | 2134.7 |
| 841708800000 | 2128.71 |
| 841795200000 | 2143.49 |
| 841881600000 | 2142.89 |
| 841968000000 | 2144.68 |
| 842227200000 | 2161.76 |
| 842313600000 | 2148.59 |
| 842400000000 | 2142.42 |
| 842486400000 | 2150.31 |
| 842572800000 | 2174.14 |
| 842832000000 | 2197.65 |
| 842918400000 | 2186.04 |
| 843004800000 | 2189.14 |
| 843091200000 | 2184 |
| 843177600000 | 2188.3 |
| 843436800000 | 2177.47 |
| 843523200000 | 2175.5 |
| 843609600000 | 2204.75 |
| 843696000000 | 2199.35 |
| 843782400000 | 2203.28 |
| 844041600000 | 2206.4 |
| 844128000000 | 2205.83 |
| 844214400000 | 2219.74 |
| 844300800000 | 2217.69 |
| 844387200000 | 2211.43 |
| 844646400000 | 2210.97 |
| 844732800000 | 2220.54 |
| 844819200000 | 2212.8 |
| 844905600000 | 2192.39 |
| 844992000000 | 2194.65 |
| 845251200000 | 2199.01 |
| 845337600000 | 2212.96 |
| 845424000000 | 2207.22 |
| 845510400000 | 2196.8 |
| 845596800000 | 2215.75 |
| 845856000000 | 2221 |
| 845942400000 | 2226.15 |
| 846028800000 | 2219.08 |
| 846115200000 | 2217.64 |
| 846201600000 | 2216.48 |
| 846460800000 | 2229.2 |
| 846547200000 | 2214.34 |
| 846633600000 | 2203.5 |
| 846720000000 | 2197.75 |
| 846806400000 | 2183.26 |
| 847065600000 | 2184.43 |
| 847152000000 | 2204.34 |
| 847238400000 | 2224.61 |
| 847324800000 | 2236.58 |
| 847411200000 | 2244.78 |
| 847670400000 | 2253.89 |
| 847756800000 | 2267.82 |
| 847843200000 | 2268.35 |
| 847929600000 | 2274.46 |
| 848016000000 | 2297.02 |
| 848275200000 | 2305.88 |
| 848361600000 | 2308.87 |
| 848448000000 | 2318.2 |
| 848534400000 | 2309.61 |
| 848620800000 | 2322.83 |
| 848880000000 | 2309.43 |
| 848966400000 | 2309.08 |
| 849052800000 | 2300.73 |
| 849139200000 | 2315.3 |
| 849225600000 | 2336.17 |
| 849484800000 | 2338.65 |
| 849571200000 | 2317.65 |
| 849657600000 | 2310.75 |
| 849744000000 | 2340.29 |
| 849830400000 | 2299.62 |
| 850089600000 | 2301.06 |
| 850176000000 | 2315.44 |
| 850262400000 | 2299.45 |
| 850348800000 | 2293.75 |
| 850435200000 | 2275.34 |
| 850694400000 | 2308.57 |
| 850780800000 | 2300.44 |
| 850867200000 | 2311.23 |
| 850953600000 | 2333.54 |
| 851040000000 | 2366.87 |
| 851299200000 | 2367.58 |
| 851385600000 | 2361.35 |
| 851472000000 | 2356.8 |
| 851558400000 | 2363.3 |
| 851644800000 | 2379.19 |
| 851904000000 | 2398.5 |
| 851990400000 | 2411.58 |
| 852163200000 | 2384.17 |
| 852249600000 | 2380.3 |
| 852508800000 | 2373.33 |
| 852595200000 | 2362.46 |
| 852681600000 | 2363.49 |
| 852768000000 | 2367.79 |
| 852854400000 | 2374.81 |
| 853113600000 | 2402.37 |
| 853200000000 | 2420.38 |
| 853286400000 | 2412.1 |
| 853372800000 | 2422.16 |
| 853459200000 | 2408.47 |
| 853718400000 | 2390.97 |
| 853804800000 | 2376.46 |
| 853891200000 | 2383.35 |
| 853977600000 | 2407.09 |
| 854064000000 | 2407.51 |
| 854323200000 | 2382.21 |
| 854409600000 | 2363.73 |
| 854496000000 | 2365.52 |
| 854582400000 | 2397.37 |
| 854668800000 | 2420.38 |
| 854928000000 | 2399.83 |
| 855014400000 | 2404.91 |
| 855100800000 | 2432.13 |
| 855187200000 | 2442.29 |
| 855273600000 | 2438.45 |
| 855532800000 | 2473.13 |
| 855619200000 | 2447.34 |
| 855705600000 | 2447.68 |
| 855792000000 | 2457.61 |
| 855878400000 | 2462 |
| 856137600000 | 2453.2 |
| 856224000000 | 2477.92 |
| 856310400000 | 2465.69 |
| 856396800000 | 2461.83 |
| 856483200000 | 2460.77 |
| 856742400000 | 2475 |
| 856828800000 | 2492.89 |
| 856915200000 | 2477.47 |
| 857001600000 | 2493.58 |
| 857088000000 | 2464.21 |
| 857347200000 | 2458.43 |
| 857433600000 | 2476.86 |
| 857520000000 | 2487.26 |
| 857606400000 | 2501.86 |
| 857692800000 | 2503.71 |
| 857952000000 | 2549.65 |
| 858038400000 | 2547.24 |
| 858124800000 | 2513.36 |
| 858211200000 | 2505.88 |
| 858297600000 | 2517.31 |
| 858556800000 | 2522.17 |
| 858643200000 | 2507.09 |
| 858729600000 | 2517.41 |
| 858816000000 | 2473.2 |
| 858902400000 | 2506.04 |
| 859161600000 | 2487.66 |
| 859248000000 | 2513.87 |
| 859334400000 | 2538.73 |
| 859420800000 | 2580.45 |
| 859507200000 | 2586.08 |
| 859766400000 | 2586 |
| 859852800000 | 2511.03 |
| 859939200000 | 2505.18 |
| 860025600000 | 2475.1 |
| 860112000000 | 2476.34 |
| 860371200000 | 2472.66 |
| 860457600000 | 2474.85 |
| 860544000000 | 2490.89 |
| 860630400000 | 2489.76 |
| 860716800000 | 2481.04 |
| 860976000000 | 2456.96 |
| 861062400000 | 2490.46 |
| 861148800000 | 2506.16 |
| 861235200000 | 2523.93 |
| 861321600000 | 2520.62 |
| 861580800000 | 2539.45 |
| 861667200000 | 2522.12 |
| 861753600000 | 2545.01 |
| 861840000000 | 2541.01 |
| 861926400000 | 2525.21 |
| 862185600000 | 2510.13 |
| 862272000000 | 2550.64 |
| 862358400000 | 2562.94 |
| 862444800000 | 2581.36 |
| 862531200000 | 2553.53 |
| 862790400000 | 2587.92 |
| 862876800000 | 2599.78 |
| 862963200000 | 2610.04 |
| 863049600000 | 2630.96 |
| 863136000000 | 2682.78 |
| 863395200000 | 2699.5 |
| 863481600000 | 2708.56 |
| 863568000000 | 2724.58 |
| 863654400000 | 2705.71 |
| 863740800000 | 2715.82 |
| 864000000000 | 2694.7 |
| 864086400000 | 2673.78 |
| 864172800000 | 2725.54 |
| 864259200000 | 2721.57 |
| 864345600000 | 2741.13 |
| 864604800000 | 2750.14 |
| 864691200000 | 2752.17 |
| 864777600000 | 2727.97 |
| 864864000000 | 2719.17 |
| 864950400000 | 2655.61 |
| 865209600000 | 2659.22 |
| 865296000000 | 2672.02 |
| 865382400000 | 2685.25 |
| 865468800000 | 2702.95 |
| 865555200000 | 2740.77 |
| 865814400000 | 2784.49 |
| 865900800000 | 2757.32 |
| 865987200000 | 2778.01 |
| 866073600000 | 2794.31 |
| 866160000000 | 2797.93 |
| 866419200000 | 2823.07 |
| 866505600000 | 2798.06 |
| 866592000000 | 2820.87 |
| 866678400000 | 2836.29 |
| 866764800000 | 2848.17 |
| 867024000000 | 2864.52 |
| 867110400000 | 2871.19 |
| 867196800000 | 2928.05 |
| 867283200000 | 2901.03 |
| 867369600000 | 2885.95 |
| 867628800000 | 2839.9 |
| 867715200000 | 2899.8 |
| 867801600000 | 2885.2 |
| 867888000000 | 2924.32 |
| 867974400000 | 2939.76 |
| 868233600000 | 2985.56 |
| 868320000000 | 2948.89 |
| 868406400000 | 2964.57 |
| 868492800000 | 2945.02 |
| 868579200000 | 2948.17 |
| 868838400000 | 2922.92 |
| 868924800000 | 2903.7 |
| 869011200000 | 2972.75 |
| 869097600000 | 2994.41 |
| 869184000000 | 2938.12 |
| 869443200000 | 2884.84 |
| 869529600000 | 2945.5 |
| 869616000000 | 2998.74 |
| 869702400000 | 2966.04 |
| 869788800000 | 2980.23 |
| 870048000000 | 2994.9 |
| 870134400000 | 2992.46 |
| 870220800000 | 3009.98 |
| 870307200000 | 3003.73 |
| 870393600000 | 2959.02 |
| 870652800000 | 2894.03 |
| 870739200000 | 2879.81 |
| 870825600000 | 2950.48 |
| 870912000000 | 2992.4 |
| 870998400000 | 2982.18 |
| 871257600000 | 2955.68 |
| 871344000000 | 2963.7 |
| 871430400000 | 2932.08 |
| 871516800000 | 2882.78 |
| 871603200000 | 2863.85 |
| 871862400000 | 2859.19 |
| 871948800000 | 2898.2 |
| 872035200000 | 2911.7 |
| 872121600000 | 2927.45 |
| 872208000000 | 2886.53 |
| 872467200000 | 2883.31 |
| 872553600000 | 2861.61 |
| 872640000000 | 2833.62 |
| 872726400000 | 2821.54 |
| 872812800000 | 2778.84 |
| 873072000000 | 2802.29 |
| 873158400000 | 2844.36 |
| 873244800000 | 2893.42 |
| 873331200000 | 2880.26 |
| 873417600000 | 2903.53 |
| 873676800000 | 2896.62 |
| 873763200000 | 2878.72 |
| 873849600000 | 2857.78 |
| 873936000000 | 2835.91 |
| 874022400000 | 2842.01 |
| 874281600000 | 2881.07 |
| 874368000000 | 2916.1 |
| 874454400000 | 2948.54 |
| 874540800000 | 2957.79 |
| 874627200000 | 2956.09 |
| 874886400000 | 2973.29 |
| 874972800000 | 2960.69 |
| 875059200000 | 3012.21 |
| 875145600000 | 3002.83 |
| 875232000000 | 3008.46 |
| 875491200000 | 3011.82 |
| 875577600000 | 3030.81 |
| 875664000000 | 3036.91 |
| 875750400000 | 3041.77 |
| 875836800000 | 3084.14 |
| 876096000000 | 3077.44 |
| 876182400000 | 3083.14 |
| 876268800000 | 3081.4 |
| 876355200000 | 3022.36 |
| 876441600000 | 2991.4 |
| 876700800000 | 3053.86 |
| 876787200000 | 3051.92 |
| 876873600000 | 3050.97 |
| 876960000000 | 3036.86 |
| 877046400000 | 2951.95 |
| 877305600000 | 2938.05 |
| 877392000000 | 2976.17 |
| 877478400000 | 2978.84 |
| 877564800000 | 2875 |
| 877651200000 | 2879.91 |
| 877910400000 | 2828.05 |
| 877996800000 | 2738.27 |
| 878083200000 | 2863.48 |
| 878169600000 | 2856.89 |
| 878256000000 | 2861.14 |
| 878515200000 | 2910.69 |
| 878601600000 | 2900.04 |
| 878688000000 | 2911.42 |
| 878774400000 | 2888.33 |
| 878860800000 | 2851.7 |
| 879120000000 | 2863.99 |
| 879206400000 | 2846.6 |
| 879292800000 | 2800.05 |
| 879379200000 | 2827.34 |
| 879465600000 | 2835.71 |
| 879724800000 | 2904.57 |
| 879811200000 | 2932.06 |
| 879897600000 | 2907.38 |
| 879984000000 | 2979.57 |
| 880070400000 | 2982 |
| 880329600000 | 2933.69 |
| 880416000000 | 2912.55 |
| 880502400000 | 2932.37 |
| 880588800000 | 2938.42 |
| 880675200000 | 2936.48 |
| 880934400000 | 2988.76 |
| 881020800000 | 2994.79 |
| 881107200000 | 2980.85 |
| 881193600000 | 3014.37 |
| 881280000000 | 3005.33 |
| 881539200000 | 3014.56 |
| 881625600000 | 3003.1 |
| 881712000000 | 2976.85 |
| 881798400000 | 2924.2 |
| 881884800000 | 2925.56 |
| 882144000000 | 2939.47 |
| 882230400000 | 2981.55 |
| 882316800000 | 3016.32 |
| 882403200000 | 2998.21 |
| 882489600000 | 2942.2 |
| 882748800000 | 2940.75 |
| 882835200000 | 2962.45 |
| 882921600000 | 2966.64 |
| 883008000000 | 2968.18 |
| 883094400000 | 2964.47 |
| 883353600000 | 3025.97 |
| 883440000000 | 3041.2 |
| 883526400000 | 3025.55 |
| 883699200000 | 3053.08 |
| 883958400000 | 3081.05 |
| 884044800000 | 3057.31 |
| 884131200000 | 3045.43 |
| 884217600000 | 3029.64 |
| 884304000000 | 2980.43 |
| 884563200000 | 2918.46 |
| 884649600000 | 2966.65 |
| 884736000000 | 2981.13 |
| 884822400000 | 2972.38 |
| 884908800000 | 3013.73 |
| 885168000000 | 3028.82 |
| 885254400000 | 3046.52 |
| 885340800000 | 3067.21 |
| 885427200000 | 3103.32 |
| 885513600000 | 3116.78 |
| 885772800000 | 3125.4 |
| 885859200000 | 3172.54 |
| 885945600000 | 3194.32 |
| 886032000000 | 3212.94 |
| 886118400000 | 3191.3 |
| 886377600000 | 3222.49 |
| 886464000000 | 3220.47 |
| 886550400000 | 3222.75 |
| 886636800000 | 3266.8 |
| 886723200000 | 3257.19 |
| 886982400000 | 3234.35 |
| 887068800000 | 3225.32 |
| 887155200000 | 3250.17 |
| 887241600000 | 3234.66 |
| 887328000000 | 3224.69 |
| 887587200000 | 3270.72 |
| 887673600000 | 3308.36 |
| 887760000000 | 3305.08 |
| 887846400000 | 3257.74 |
| 887932800000 | 3255.86 |
| 888192000000 | 3326.83 |
| 888278400000 | 3320.27 |
| 888364800000 | 3373.61 |
| 888451200000 | 3382.87 |
| 888537600000 | 3387.2 |
| 888796800000 | 3441.73 |
| 888883200000 | 3424.78 |
| 888969600000 | 3377.2 |
| 889056000000 | 3340.03 |
| 889142400000 | 3408.44 |
| 889401600000 | 3441.47 |
| 889488000000 | 3428.41 |
| 889574400000 | 3422.68 |
| 889660800000 | 3436.99 |
| 889747200000 | 3502.24 |
| 890006400000 | 3529.84 |
| 890092800000 | 3581.01 |
| 890179200000 | 3540.85 |
| 890265600000 | 3555.54 |
| 890352000000 | 3585.95 |
| 890611200000 | 3623.59 |
| 890697600000 | 3662.23 |
| 890784000000 | 3687.51 |
| 890870400000 | 3648.51 |
| 890956800000 | 3667.59 |
| 891216000000 | 3635.29 |
| 891302400000 | 3629.78 |
| 891388800000 | 3679.92 |
| 891475200000 | 3724.8 |
| 891561600000 | 3771.99 |
| 891820800000 | 3870.6 |
| 891907200000 | 3816.82 |
| 891993600000 | 3813.01 |
| 892080000000 | 3845.23 |
| 892512000000 | 3915.97 |
| 892598400000 | 3954.67 |
| 892684800000 | 3875.32 |
| 892771200000 | 3878.98 |
| 893030400000 | 3921.84 |
| 893116800000 | 3952.76 |
| 893203200000 | 3927.91 |
| 893289600000 | 3875.63 |
| 893376000000 | 3820.75 |
| 893635200000 | 3695.52 |
| 893721600000 | 3797.07 |
| 893808000000 | 3756.13 |
| 893894400000 | 3825.78 |
| 894240000000 | 4012.62 |
| 894326400000 | 3982.11 |
| 894412800000 | 3997.96 |
| 894499200000 | 3942.76 |
| 894585600000 | 3977.77 |
| 894844800000 | 4053.49 |
| 894931200000 | 4003.43 |
| 895017600000 | 4049.86 |
| 895104000000 | 4059.68 |
| 895190400000 | 4056.9 |
| 895449600000 | 3980.11 |
| 895536000000 | 4070.58 |
| 895622400000 | 4147.4 |
| 895795200000 | 4207.86 |
| 896054400000 | 4265.37 |
| 896140800000 | 4251.36 |
| 896227200000 | 4131.81 |
| 896313600000 | 4135.36 |
| 896400000000 | 4153.58 |
| 896745600000 | 4165.75 |
| 896832000000 | 4227.1 |
| 896918400000 | 4225.78 |
| 897004800000 | 4274.2 |
| 897264000000 | 4293.27 |
| 897350400000 | 4256.65 |
| 897436800000 | 4247.54 |
| 897523200000 | 4198.88 |
| 897609600000 | 4081.17 |
| 897868800000 | 4020.49 |
| 897955200000 | 4062.56 |
| 898041600000 | 4143.18 |
| 898128000000 | 4116.24 |
| 898214400000 | 4096.47 |
| 898473600000 | 4065.76 |
| 898560000000 | 4120.42 |
| 898646400000 | 4146.34 |
| 898732800000 | 4227.01 |
| 898819200000 | 4205.29 |
| 899078400000 | 4249.61 |
| 899164800000 | 4232.48 |
| 899251200000 | 4255.01 |
| 899337600000 | 4268.94 |
| 899424000000 | 4321.22 |
| 899683200000 | 4374.14 |
| 899769600000 | 4378.83 |
| 899856000000 | 4397.93 |
| 899942400000 | 4365.4 |
| 900028800000 | 4385.27 |
| 900288000000 | 4446.78 |
| 900374400000 | 4490.44 |
| 900460800000 | 4533.19 |
| 900547200000 | 4582.69 |
| 900633600000 | 4651.54 |
| 900892800000 | 4690.79 |
| 900979200000 | 4655.68 |
| 901065600000 | 4569.36 |
| 901152000000 | 4563.79 |
| 901238400000 | 4597.24 |
| 901497600000 | 4529.72 |
| 901584000000 | 4523.53 |
| 901670400000 | 4524.44 |
| 901756800000 | 4583.6 |
| 901843200000 | 4522.44 |
| 902102400000 | 4437.31 |
| 902188800000 | 4434.06 |
| 902275200000 | 4369.6 |
| 902361600000 | 4342.6 |
| 902448000000 | 4387.51 |
| 902707200000 | 4277.64 |
| 902793600000 | 4155.08 |
| 902880000000 | 4235.94 |
| 902966400000 | 4214.89 |
| 903052800000 | 4236.85 |
| 903312000000 | 4259.85 |
| 903398400000 | 4403.82 |
| 903484800000 | 4422.73 |
| 903571200000 | 4349.33 |
| 903657600000 | 4213.41 |
| 903916800000 | 4220.32 |
| 904003200000 | 4322.32 |
| 904089600000 | 4211.87 |
| 904176000000 | 4084.02 |
| 904262400000 | 4044.67 |
| 904521600000 | 4020.24 |
| 904608000000 | 3995.99 |
| 904694400000 | 4091 |
| 904780800000 | 4047.37 |
| 904867200000 | 4024.51 |
| 905126400000 | 4093.54 |
| 905212800000 | 4183.99 |
| 905299200000 | 4106.78 |
| 905385600000 | 3968.17 |
| 905472000000 | 3964.67 |
| 905731200000 | 4039.51 |
| 905817600000 | 4007.75 |
| 905904000000 | 4041.71 |
| 905990400000 | 3926.5 |
| 906076800000 | 3835.53 |
| 906336000000 | 3691.19 |
| 906422400000 | 3788.75 |
| 906508800000 | 3905.23 |
| 906595200000 | 3847.24 |
| 906681600000 | 3798.06 |
| 906940800000 | 3831.96 |
| 907027200000 | 3779.46 |
| 907113600000 | 3731.03 |
| 907200000000 | 3611.38 |
| 907286400000 | 3591.48 |
| 907545600000 | 3571.23 |
| 907632000000 | 3743.68 |
| 907718400000 | 3662.85 |
| 907804800000 | 3554.21 |
| 907891200000 | 3568.49 |
| 908150400000 | 3756.83 |
| 908236800000 | 3870.85 |
| 908323200000 | 3943.08 |
| 908409600000 | 3994.01 |
| 908496000000 | 4048.59 |
| 908755200000 | 4032.69 |
| 908841600000 | 4106.02 |
| 908928000000 | 4050.85 |
| 909014400000 | 4032.4 |
| 909100800000 | 4056.34 |
| 909360000000 | 4067.22 |
| 909446400000 | 4139.69 |
| 909532800000 | 4051.75 |
| 909619200000 | 4066.5 |
| 909705600000 | 4115.15 |
| 909964800000 | 4193.33 |
| 910051200000 | 4149.82 |
| 910137600000 | 4230.78 |
| 910224000000 | 4174.81 |
| 910310400000 | 4194.27 |
| 910569600000 | 4115.73 |
| 910656000000 | 4098.89 |
| 910742400000 | 4135.85 |
| 910828800000 | 4096.73 |
| 910915200000 | 4102.41 |
| 911174400000 | 4268.04 |
| 911260800000 | 4235.75 |
| 911347200000 | 4237.66 |
| 911433600000 | 4299.15 |
| 911520000000 | 4391.67 |
| 911779200000 | 4438.23 |
| 911865600000 | 4399.18 |
| 911952000000 | 4381.84 |
| 912038400000 | 4453.49 |
| 912124800000 | 4489.43 |
| 912384000000 | 4407.71 |
| 912470400000 | 4267.77 |
| 912556800000 | 4238.63 |
| 912643200000 | 4297.88 |
| 912729600000 | 4320.84 |
| 912988800000 | 4345.86 |
| 913075200000 | 4390.11 |
| 913161600000 | 4408.22 |
| 913248000000 | 4406.03 |
| 913334400000 | 4349.26 |
| 913593600000 | 4350.04 |
| 913680000000 | 4365.42 |
| 913766400000 | 4394.75 |
| 913852800000 | 4462.35 |
| 913939200000 | 4437.93 |
| 914198400000 | 4571.79 |
| 914284800000 | 4611.17 |
| 914371200000 | 4682.64 |
| 914803200000 | 4722.13 |
| 914889600000 | 4762.34 |
| 914976000000 | 4742.09 |
| 915408000000 | 4990.2 |
| 915494400000 | 5056.6 |
| 915580800000 | 5104.03 |
| 915667200000 | 5011.49 |
| 915753600000 | 4951.3 |
| 916012800000 | 4826.44 |
| 916099200000 | 4770.09 |
| 916185600000 | 4670.11 |
| 916272000000 | 4705.77 |
| 916358400000 | 4746.01 |
| 916617600000 | 4875.31 |
| 916704000000 | 4881.87 |
| 916790400000 | 4976.45 |
| 916876800000 | 4897.75 |
| 916963200000 | 4721.67 |
| 917222400000 | 4704.18 |
| 917308800000 | 4726.05 |
| 917395200000 | 4727.52 |
| 917481600000 | 4790.03 |
| 917568000000 | 4764.35 |
| 917827200000 | 4799.68 |
| 917913600000 | 4762.07 |
| 918000000000 | 4686.31 |
| 918086400000 | 4609.27 |
| 918172800000 | 4589.61 |
| 918432000000 | 4534.36 |
| 918518400000 | 4417.88 |
| 918604800000 | 4401.12 |
| 918691200000 | 4441.47 |
| 918777600000 | 4491.55 |
| 919036800000 | 4485.48 |
| 919123200000 | 4464.07 |
| 919209600000 | 4403.96 |
| 919296000000 | 4420.07 |
| 919382400000 | 4426.4 |
| 919641600000 | 4478.62 |
| 919728000000 | 4559.15 |
| 919814400000 | 4574.57 |
| 919900800000 | 4551.07 |
| 919987200000 | 4521.77 |
| 920246400000 | 4479.95 |
| 920332800000 | 4492.38 |
| 920419200000 | 4433.56 |
| 920505600000 | 4443.62 |
| 920592000000 | 4554.73 |
| 920851200000 | 4511.38 |
| 920937600000 | 4516.88 |
| 921024000000 | 4548.75 |
| 921110400000 | 4547.12 |
| 921196800000 | 4667.75 |
| 921456000000 | 4694.96 |
| 921542400000 | 4710.45 |
| 921628800000 | 4704.31 |
| 921715200000 | 4674.75 |
| 921801600000 | 4717.46 |
| 922060800000 | 4649.24 |
| 922147200000 | 4530.13 |
| 922233600000 | 4466.61 |
| 922320000000 | 4538.36 |
| 922406400000 | 4440.23 |
| 922665600000 | 4491.4 |
| 922752000000 | 4493.73 |
| 922838400000 | 4555.65 |
| 922924800000 | 4554.74 |
| 923356800000 | 4624.02 |
| 923443200000 | 4643.75 |
| 923529600000 | 4665.54 |
| 923616000000 | 4684.83 |
| 923875200000 | 4686.48 |
| 923961600000 | 4689.04 |
| 924048000000 | 4680.01 |
| 924134400000 | 4580.56 |
| 924220800000 | 4559.96 |
| 924480000000 | 4569.84 |
| 924566400000 | 4491.49 |
| 924652800000 | 4511.77 |
| 924739200000 | 4523.39 |
| 924825600000 | 4510.97 |
| 925084800000 | 4526.58 |
| 925171200000 | 4638.25 |
| 925257600000 | 4607.14 |
| 925344000000 | 4551.54 |
| 925430400000 | 4538.39 |
| 925689600000 | 4559.61 |
| 925776000000 | 4565.02 |
| 925862400000 | 4532.35 |
| 925948800000 | 4547.79 |
| 926035200000 | 4547.96 |
| 926294400000 | 4576.82 |
| 926380800000 | 4534.07 |
| 926467200000 | 4500.21 |
| 926553600000 | 4505.05 |
| 926640000000 | 4480.68 |
| 926899200000 | 4378.13 |
| 926985600000 | 4416.06 |
| 927072000000 | 4497.18 |
| 927158400000 | 4518.05 |
| 927244800000 | 4476.34 |
| 927590400000 | 4429.76 |
| 927676800000 | 4429.28 |
| 927763200000 | 4361.95 |
| 927849600000 | 4373.38 |
| 928108800000 | 4409.07 |
| 928195200000 | 4422.32 |
| 928281600000 | 4375.33 |
| 928368000000 | 4407.87 |
| 928454400000 | 4386.48 |
| 928713600000 | 4442.35 |
| 928800000000 | 4503.04 |
| 928886400000 | 4532.66 |
| 928972800000 | 4482.23 |
| 929059200000 | 4533.73 |
| 929318400000 | 4487.58 |
| 929404800000 | 4493.26 |
| 929491200000 | 4490.95 |
| 929577600000 | 4527.43 |
| 929664000000 | 4592.88 |
| 929923200000 | 4640.27 |
| 930009600000 | 4615.69 |
| 930096000000 | 4599.56 |
| 930182400000 | 4549.47 |
| 930268800000 | 4531.23 |
| 930528000000 | 4533.76 |
| 930614400000 | 4567.42 |
| 930700800000 | 4570.64 |
| 930787200000 | 4600.12 |
| 930873600000 | 4604.69 |
| 931132800000 | 4701.04 |
| 931219200000 | 4726.69 |
| 931305600000 | 4696.2 |
| 931392000000 | 4675.13 |
| 931478400000 | 4700.55 |
| 931737600000 | 4707.58 |
| 931824000000 | 4662.6 |
| 931910400000 | 4691.09 |
| 931996800000 | 4752.4 |
| 932083200000 | 4734.9 |
| 932342400000 | 4742.32 |
| 932428800000 | 4736.85 |
| 932515200000 | 4738.27 |
| 932601600000 | 4692.92 |
| 932688000000 | 4643.64 |
| 932947200000 | 4685.13 |
| 933033600000 | 4693.92 |
| 933120000000 | 4674.86 |
| 933206400000 | 4582.85 |
| 933292800000 | 4624.39 |
| 933552000000 | 4623.71 |
| 933638400000 | 4557.57 |
| 933724800000 | 4559.37 |
| 933811200000 | 4488.98 |
| 933897600000 | 4517.73 |
| 934156800000 | 4564.24 |
| 934243200000 | 4506.69 |
| 934329600000 | 4472.49 |
| 934416000000 | 4552.36 |
| 934502400000 | 4585.7 |
| 934761600000 | 4617.71 |
| 934848000000 | 4609.84 |
| 934934400000 | 4621.93 |
| 935020800000 | 4605.23 |
| 935107200000 | 4682.99 |
| 935366400000 | 4699.9 |
| 935452800000 | 4713.85 |
| 935539200000 | 4778.23 |
| 935625600000 | 4782.36 |
| 935712000000 | 4767.35 |
| 935971200000 | 4735.61 |
| 936057600000 | 4707.33 |
| 936144000000 | 4740.85 |
| 936230400000 | 4715.67 |
| 936316800000 | 4771.29 |
| 936576000000 | 4800.35 |
| 936662400000 | 4801.54 |
| 936748800000 | 4782.28 |
| 936835200000 | 4780.92 |
| 936921600000 | 4755.79 |
| 937180800000 | 4672.51 |
| 937267200000 | 4662.08 |
| 937353600000 | 4634.38 |
| 937440000000 | 4596.8 |
| 937526400000 | 4553.71 |
| 937785600000 | 4602.21 |
| 937872000000 | 4555.93 |
| 937958400000 | 4544.62 |
| 938044800000 | 4566.22 |
| 938131200000 | 4514.63 |
| 938390400000 | 4535.65 |
| 938476800000 | 4474.56 |
| 938563200000 | 4512.07 |
| 938649600000 | 4550.61 |
| 938736000000 | 4539.04 |
| 938995200000 | 4612.24 |
| 939081600000 | 4637.55 |
| 939168000000 | 4681.29 |
| 939254400000 | 4734.07 |
| 939340800000 | 4694.37 |
| 939600000000 | 4703.75 |
| 939686400000 | 4712.99 |
| 939772800000 | 4700.53 |
| 939859200000 | 4675.38 |
| 939945600000 | 4666.63 |
| 940204800000 | 4630.03 |
| 940291200000 | 4707.95 |
| 940377600000 | 4702.23 |
| 940464000000 | 4699.29 |
| 940550400000 | 4730.33 |
| 940809600000 | 4692.97 |
| 940896000000 | 4687.7 |
| 940982400000 | 4651.16 |
| 941068800000 | 4743.84 |
| 941155200000 | 4806.05 |
| 941414400000 | 4774.38 |
| 941500800000 | 4789.89 |
| 941587200000 | 4822.43 |
| 941673600000 | 4844.78 |
| 941760000000 | 4833.33 |
| 942019200000 | 4854.13 |
| 942105600000 | 4901.73 |
| 942192000000 | 4958.71 |
| 942278400000 | 5003.76 |
| 942364800000 | 4942.48 |
| 942624000000 | 5023.14 |
| 942710400000 | 5062.95 |
| 942796800000 | 5098.53 |
| 942883200000 | 5132.29 |
| 942969600000 | 5123.88 |
| 943228800000 | 5041.38 |
| 943315200000 | 5052.37 |
| 943401600000 | 5029.96 |
| 943488000000 | 5153.9 |
| 943574400000 | 5154.37 |
| 943833600000 | 5135.87 |
| 943920000000 | 5072.82 |
| 944006400000 | 5112.72 |
| 944092800000 | 5100.62 |
| 944179200000 | 5229.01 |
| 944438400000 | 5334.47 |
| 944524800000 | 5391.09 |
| 944611200000 | 5398.74 |
| 944697600000 | 5356.11 |
| 944784000000 | 5311.71 |
| 945043200000 | 5312 |
| 945129600000 | 5326.53 |
| 945216000000 | 5294.13 |
| 945302400000 | 5385.11 |
| 945388800000 | 5367.88 |
| 945648000000 | 5425.03 |
| 945734400000 | 5404.81 |
| 945820800000 | 5468.43 |
| 945907200000 | 5643.52 |
| 945993600000 | 5677 |
| 946252800000 | 5617.84 |
| 946339200000 | 5556.7 |
| 946425600000 | 5552.41 |
| 946512000000 | 5655.84 |
| 946857600000 | 5636.51 |
| 946944000000 | 5515.96 |
| 947030400000 | 5409.64 |
| 947116800000 | 5381.43 |
| 947203200000 | 5526.38 |
| 947462400000 | 5582.71 |
| 947548800000 | 5557.15 |
| 947635200000 | 5513.05 |
| 947721600000 | 5537.73 |
| 947808000000 | 5623.5 |
| 948067200000 | 5668.14 |
| 948153600000 | 5530.49 |
| 948240000000 | 5540.76 |
| 948326400000 | 5531.93 |
| 948412800000 | 5439.2 |
| 948672000000 | 5406.41 |
| 948758400000 | 5344.13 |
| 948844800000 | 5390.29 |
| 948931200000 | 5378.31 |
| 949017600000 | 5355.76 |
| 949276800000 | 5265.48 |
| 949363200000 | 5349.72 |
| 949449600000 | 5467.93 |
| 949536000000 | 5673.17 |
| 949622400000 | 5743.41 |
| 949881600000 | 5652.11 |
| 949968000000 | 5854.88 |
| 950054400000 | 5883.47 |
| 950140800000 | 5859.59 |
| 950227200000 | 5892.19 |
| 950486400000 | 5835.27 |
| 950572800000 | 5732.02 |
| 950659200000 | 5737.54 |
| 950745600000 | 5815.31 |
| 950832000000 | 5753.69 |
| 951091200000 | 5727.63 |
| 951177600000 | 5864.08 |
| 951264000000 | 5925.09 |
| 951350400000 | 5897.37 |
| 951436800000 | 5870.73 |
| 951696000000 | 5704.93 |
| 951782400000 | 5741.68 |
| 951868800000 | 5826.02 |
| 951955200000 | 6017.85 |
| 952041600000 | 6033.81 |
| 952300800000 | 6058.22 |
| 952387200000 | 5988.03 |
| 952473600000 | 5947.24 |
| 952560000000 | 5994.61 |
| 952646400000 | 6043.01 |
| 952905600000 | 5881.01 |
| 952992000000 | 5872.88 |
| 953078400000 | 5727.61 |
| 953164800000 | 5880.42 |
| 953251200000 | 5921.57 |
| 953510400000 | 5971.66 |
| 953596800000 | 5953.95 |
| 953683200000 | 5905.38 |
| 953769600000 | 5955.08 |
| 953856000000 | 6076.92 |
| 954115200000 | 6025.93 |
| 954201600000 | 6057.06 |
| 954288000000 | 5959.03 |
| 954374400000 | 5804.88 |
| 954460800000 | 5785.76 |
| 954720000000 | 5643.82 |
| 954806400000 | 5697.06 |
| 954892800000 | 5623.24 |
| 954979200000 | 5718.93 |
| 955065600000 | 5830.97 |
| 955324800000 | 5866.92 |
| 955411200000 | 5788.16 |
| 955497600000 | 5755.83 |
| 955584000000 | 5751.33 |
| 955670400000 | 5630.81 |
| 955929600000 | 5598.39 |
| 956016000000 | 5649.88 |
| 956102400000 | 5592.07 |
| 956188800000 | 5619.44 |
| 956620800000 | 5589.23 |
| 956707200000 | 5672.03 |
| 956793600000 | 5539.32 |
| 956880000000 | 5687.88 |
| 957225600000 | 5824.67 |
| 957312000000 | 5610.47 |
| 957398400000 | 5634.74 |
| 957484800000 | 5676.88 |
| 957744000000 | 5598.47 |
| 957830400000 | 5564.06 |
| 957916800000 | 5489.46 |
| 958003200000 | 5540.66 |
| 958089600000 | 5617.34 |
| 958348800000 | 5632.24 |
| 958435200000 | 5709.24 |
| 958521600000 | 5552.48 |
| 958608000000 | 5607.03 |
| 958694400000 | 5375.28 |
| 958953600000 | 5331.68 |
| 959040000000 | 5410.04 |
| 959126400000 | 5342.28 |
| 959212800000 | 5460.02 |
| 959299200000 | 5556.83 |
| 959558400000 | 5640.95 |
| 959644800000 | 5767.42 |
| 959731200000 | 5760.53 |
| 959817600000 | 5838.63 |
| 959904000000 | 6047.22 |
| 960163200000 | 5975.38 |
| 960249600000 | 6013.41 |
| 960336000000 | 5949.85 |
| 960422400000 | 5939.71 |
| 960508800000 | 5924.33 |
| 960768000000 | 5942.26 |
| 960854400000 | 5975.66 |
| 960940800000 | 6049.95 |
| 961027200000 | 5996.01 |
| 961113600000 | 5964.54 |
| 961372800000 | 5921.29 |
| 961459200000 | 5961.68 |
| 961545600000 | 5848.87 |
| 961632000000 | 5786.52 |
| 961718400000 | 5801.32 |
| 961977600000 | 5811.47 |
| 962064000000 | 5814.4 |
| 962150400000 | 5865.56 |
| 962236800000 | 5702.49 |
| 962323200000 | 5838.55 |
| 962582400000 | 5833.46 |
| 962668800000 | 5842.54 |
| 962755200000 | 5882 |
| 962841600000 | 5847.48 |
| 962928000000 | 5904.96 |
| 963187200000 | 5934.9 |
| 963273600000 | 5877.2 |
| 963360000000 | 5859.03 |
| 963446400000 | 5865.61 |
| 963532800000 | 5919.57 |
| 963792000000 | 5930.06 |
| 963878400000 | 5854.41 |
| 963964800000 | 5766.99 |
| 964051200000 | 5796.68 |
| 964137600000 | 5743.13 |
| 964396800000 | 5732.04 |
| 964483200000 | 5754.58 |
| 964569600000 | 5766.87 |
| 964656000000 | 5632.86 |
| 964742400000 | 5543.75 |
| 965001600000 | 5640.23 |
| 965088000000 | 5615.91 |
| 965174400000 | 5513.94 |
| 965260800000 | 5357.2 |
| 965347200000 | 5459.87 |
| 965606400000 | 5517.86 |
| 965692800000 | 5477.19 |
| 965779200000 | 5497.52 |
| 965865600000 | 5589.15 |
| 965952000000 | 5564.01 |
| 966211200000 | 5600.76 |
| 966297600000 | 5655.16 |
| 966384000000 | 5629.45 |
| 966470400000 | 5606.35 |
| 966556800000 | 5554.12 |
| 966816000000 | 5508.61 |
| 966902400000 | 5470.87 |
| 966988800000 | 5490.58 |
| 967075200000 | 5497.82 |
| 967161600000 | 5556.99 |
| 967420800000 | 5556.75 |
| 967507200000 | 5536.31 |
| 967593600000 | 5460.91 |
| 967680000000 | 5430.86 |
| 967766400000 | 5624.1 |
| 968025600000 | 5724.73 |
| 968112000000 | 5574.14 |
| 968198400000 | 5521.03 |
| 968284800000 | 5501.33 |
| 968371200000 | 5361.67 |
| 968630400000 | 5334.96 |
| 968716800000 | 5329.1 |
| 968803200000 | 5290.48 |
| 968889600000 | 5342.02 |
| 968976000000 | 5334.52 |
| 969235200000 | 5217.01 |
| 969321600000 | 5200.22 |
| 969408000000 | 5079.62 |
| 969494400000 | 5016.32 |
| 969580800000 | 5204.79 |
| 969840000000 | 5188.68 |
| 969926400000 | 5174.58 |
| 970012800000 | 5222.19 |
| 970099200000 | 5240.49 |
| 970185600000 | 5223.95 |
| 970444800000 | 5286.1 |
| 970531200000 | 5286.94 |
| 970617600000 | 5196.53 |
| 970704000000 | 5200.57 |
| 970790400000 | 5178.57 |
| 971049600000 | 5066.56 |
| 971136000000 | 5080.35 |
| 971222400000 | 4991.32 |
| 971308800000 | 4941.59 |
| 971395200000 | 4989.37 |
| 971654400000 | 4934.61 |
| 971740800000 | 4917.06 |
| 971827200000 | 4797.29 |
| 971913600000 | 4916.31 |
| 972000000000 | 4965.12 |
| 972259200000 | 4951.53 |
| 972345600000 | 5098.77 |
| 972432000000 | 5016 |
| 972518400000 | 4963.9 |
| 972604800000 | 5115.87 |
| 972864000000 | 5147.94 |
| 972950400000 | 5241.69 |
| 973036800000 | 5329.96 |
| 973123200000 | 5396.78 |
| 973209600000 | 5410.77 |
| 973468800000 | 5400.51 |
| 973555200000 | 5385.18 |
| 973641600000 | 5362.11 |
| 973728000000 | 5322.48 |
| 973814400000 | 5234.21 |
| 974073600000 | 5164.62 |
| 974160000000 | 5341.39 |
| 974246400000 | 5386.54 |
| 974332800000 | 5340.89 |
| 974419200000 | 5284.57 |
| 974678400000 | 5165.05 |
| 974764800000 | 5148.9 |
| 974851200000 | 4999.42 |
| 974937600000 | 5039.53 |
| 975024000000 | 5121.32 |
| 975283200000 | 5161.67 |
| 975369600000 | 5137.5 |
| 975456000000 | 5210.32 |
| 975542400000 | 5131.77 |
| 975628800000 | 5191.56 |
| 975888000000 | 5211.72 |
| 975974400000 | 5380.82 |
| 976060800000 | 5293.97 |
| 976147200000 | 5336.82 |
| 976233600000 | 5297.77 |
| 976492800000 | 5301.87 |
| 976579200000 | 5299.58 |
| 976665600000 | 5221.1 |
| 976752000000 | 5180.43 |
| 976838400000 | 5146.47 |
| 977097600000 | 5191.64 |
| 977184000000 | 5231.65 |
| 977270400000 | 5131.21 |
| 977356800000 | 5140.45 |
| 977443200000 | 5221.69 |
| 977875200000 | 5315.12 |
| 977961600000 | 5334.07 |
| 978048000000 | 5389.24 |
| 978220800000 | 5389.24 |
| 978393600000 | 5329.42 |
| 978480000000 | 5284.22 |
| 978566400000 | 5389.93 |
| 978652800000 | 5420.63 |
| 978912000000 | 5366.95 |
| 978998400000 | 5228.83 |
| 979084800000 | 5188.17 |
| 979171200000 | 5339.13 |
| 979257600000 | 5392.19 |
| 979516800000 | 5410.05 |
| 979603200000 | 5310.39 |
| 979689600000 | 5391.58 |
| 979776000000 | 5446.98 |
| 979862400000 | 5348.55 |
| 980121600000 | 5360.19 |
| 980208000000 | 5379.99 |
| 980294400000 | 5341.19 |
| 980380800000 | 5316.41 |
| 980467200000 | 5294.73 |
| 980726400000 | 5257.75 |
| 980812800000 | 5248.52 |
| 980899200000 | 5346.69 |
| 980985600000 | 5295.33 |
| 981072000000 | 5211.47 |
| 981331200000 | 5285.94 |
| 981417600000 | 5302.86 |
| 981504000000 | 5243 |
| 981590400000 | 5177.17 |
| 981676800000 | 5124.91 |
| 981936000000 | 5238.9 |
| 982022400000 | 5205.36 |
| 982108800000 | 5119.43 |
| 982195200000 | 5101.96 |
| 982281600000 | 5087.79 |
| 982540800000 | 5119.69 |
| 982627200000 | 5015.99 |
| 982713600000 | 4958.12 |
| 982800000000 | 4857.73 |
| 982886400000 | 4742.15 |
| 983145600000 | 4814.72 |
| 983232000000 | 4871.52 |
| 983318400000 | 4871.71 |
| 983404800000 | 4915.91 |
| 983491200000 | 4990.21 |
| 983750400000 | 5005.27 |
| 983836800000 | 5066.69 |
| 983923200000 | 5085.23 |
| 984009600000 | 5055.39 |
| 984096000000 | 5013.21 |
| 984355200000 | 4870.98 |
| 984441600000 | 4759.98 |
| 984528000000 | 4674.34 |
| 984614400000 | 4753.87 |
| 984700800000 | 4627.39 |
| 984960000000 | 4610.63 |
| 985046400000 | 4698.72 |
| 985132800000 | 4603.37 |
| 985219200000 | 4333.22 |
| 985305600000 | 4492.84 |
| 985564800000 | 4630.68 |
| 985651200000 | 4766.92 |
| 985737600000 | 4658.66 |
| 985824000000 | 4628.27 |
| 985910400000 | 4671.17 |
| 986169600000 | 4666.05 |
| 986256000000 | 4539.48 |
| 986342400000 | 4609.09 |
| 986428800000 | 4717.94 |
| 986515200000 | 4698.78 |
| 986774400000 | 4755.56 |
| 986860800000 | 4784.41 |
| 986947200000 | 4793.59 |
| 987033600000 | 4853.64 |
| 987465600000 | 4730.5 |
| 987552000000 | 4875.64 |
| 987638400000 | 4882.86 |
| 987724800000 | 4900.99 |
| 987984000000 | 4817.94 |
| 988070400000 | 4861.99 |
| 988156800000 | 4848.15 |
| 988243200000 | 4923.78 |
| 988329600000 | 4940.79 |
| 988588800000 | 4953.03 |
| 988761600000 | 4931.6 |
| 988848000000 | 4847.44 |
| 988934400000 | 4873.05 |
| 989193600000 | 4898.12 |
| 989280000000 | 4884.99 |
| 989366400000 | 4840.6 |
| 989452800000 | 4944.98 |
| 989539200000 | 4888.86 |
| 989798400000 | 4838.06 |
| 989884800000 | 4879.05 |
| 989971200000 | 4882.18 |
| 990057600000 | 4909.62 |
| 990144000000 | 4930.91 |
| 990403200000 | 4931.4 |
| 990489600000 | 4942.57 |
| 990576000000 | 4870.48 |
| 990662400000 | 4886.91 |
| 990748800000 | 4808.64 |
| 991008000000 | 4839.06 |
| 991094400000 | 4760.45 |
| 991180800000 | 4715.96 |
| 991267200000 | 4687.82 |
| 991353600000 | 4625.8 |
| 991612800000 | 4654.02 |
| 991699200000 | 4724.62 |
| 991785600000 | 4670.1 |
| 991872000000 | 4655.4 |
| 991958400000 | 4645.33 |
| 992217600000 | 4571.94 |
| 992304000000 | 4488.13 |
| 992390400000 | 4530.04 |
| 992476800000 | 4517.88 |
| 992563200000 | 4503.62 |
| 992822400000 | 4450.98 |
| 992908800000 | 4464.14 |
| 992995200000 | 4409.01 |
| 993081600000 | 4405.91 |
| 993168000000 | 4432.39 |
| 993427200000 | 4462.94 |
| 993513600000 | 4385.32 |
| 993600000000 | 4355.49 |
| 993686400000 | 4367.32 |
| 993772800000 | 4415.2 |
| 994032000000 | 4470.59 |
| 994118400000 | 4389.74 |
| 994204800000 | 4364.33 |
| 994291200000 | 4285.16 |
| 994377600000 | 4230.52 |
| 994636800000 | 4269.94 |
| 994723200000 | 4250.23 |
| 994809600000 | 4237.69 |
| 994896000000 | 4230.6 |
| 994982400000 | 4294.35 |
| 995241600000 | 4282.07 |
| 995328000000 | 4243.3 |
| 995414400000 | 4237.92 |
| 995500800000 | 4327.16 |
| 995587200000 | 4308.2 |
| 995846400000 | 4326.27 |
| 995932800000 | 4286.06 |
| 996019200000 | 4225.38 |
| 996105600000 | 4268.18 |
| 996192000000 | 4330.08 |
| 996451200000 | 4392.28 |
| 996537600000 | 4433.75 |
| 996624000000 | 4479.93 |
| 996710400000 | 4471.13 |
| 996796800000 | 4438.23 |
| 997056000000 | 4408.94 |
| 997142400000 | 4407.39 |
| 997228800000 | 4322.82 |
| 997315200000 | 4302.13 |
| 997401600000 | 4281.47 |
| 997660800000 | 4344.46 |
| 997747200000 | 4399.57 |
| 997833600000 | 4405.22 |
| 997920000000 | 4360.83 |
| 998006400000 | 4307.95 |
| 998265600000 | 4308.17 |
| 998352000000 | 4343.23 |
| 998438400000 | 4377.83 |
| 998524800000 | 4361.54 |
| 998611200000 | 4438.18 |
| 998870400000 | 4431.27 |
| 998956800000 | 4343.31 |
| 999043200000 | 4370.95 |
| 999129600000 | 4261.59 |
| 999216000000 | 4277.46 |
| 999475200000 | 4213.2 |
| 999561600000 | 4187.29 |
| 999648000000 | 4089.8 |
| 999734400000 | 3998.69 |
| 999820800000 | 3963.94 |
| 1000080000000 | 3932.76 |
| 1000166400000 | 3726.84 |
| 1000252800000 | 3735.37 |
| 1000339200000 | 3797.4 |
| 1000425600000 | 3616.62 |
| 1000684800000 | 3745.8 |
| 1000771200000 | 3748.7 |
| 1000857600000 | 3673.98 |
| 1000944000000 | 3505.76 |
| 1001030400000 | 3359.67 |
| 1001289600000 | 3574.22 |
| 1001376000000 | 3639.51 |
| 1001462400000 | 3709.83 |
| 1001548800000 | 3769.6 |
| 1001635200000 | 3848.42 |
| 1001894400000 | 3757.78 |
| 1001980800000 | 3808.97 |
| 1002067200000 | 3824.1 |
| 1002153600000 | 3943.71 |
| 1002240000000 | 3903.35 |
| 1002499200000 | 3904.88 |
| 1002585600000 | 3908.24 |
| 1002672000000 | 4022.09 |
| 1002758400000 | 4024.48 |
| 1002844800000 | 4030.58 |
| 1003104000000 | 3892.91 |
| 1003190400000 | 3980.46 |
| 1003276800000 | 4073.88 |
| 1003363200000 | 3991.91 |
| 1003449600000 | 3913.3 |
| 1003708800000 | 3976.34 |
| 1003795200000 | 4054.4 |
| 1003881600000 | 4111.28 |
| 1003968000000 | 4043.25 |
| 1004054400000 | 4119.39 |
| 1004313600000 | 4077.89 |
| 1004400000000 | 3975.31 |
| 1004486400000 | 4035.04 |
| 1004572800000 | 4106.68 |
| 1004659200000 | 4094.45 |
| 1004918400000 | 4185.66 |
| 1005004800000 | 4166.88 |
| 1005091200000 | 4222.67 |
| 1005177600000 | 4306.98 |
| 1005264000000 | 4262.05 |
| 1005523200000 | 4153.93 |
| 1005609600000 | 4251.96 |
| 1005696000000 | 4237.36 |
| 1005782400000 | 4207.69 |
| 1005868800000 | 4278.04 |
| 1006128000000 | 4289.71 |
| 1006214400000 | 4275.11 |
| 1006300800000 | 4248.95 |
| 1006387200000 | 4305.81 |
| 1006473600000 | 4290.99 |
| 1006732800000 | 4289.58 |
| 1006819200000 | 4202.85 |
| 1006905600000 | 4140.39 |
| 1006992000000 | 4126.9 |
| 1007078400000 | 4179.07 |
| 1007337600000 | 4156.61 |
| 1007424000000 | 4198.16 |
| 1007510400000 | 4328.74 |
| 1007596800000 | 4365.07 |
| 1007683200000 | 4314.43 |
| 1007942400000 | 4238.13 |
| 1008028800000 | 4259.49 |
| 1008115200000 | 4203.45 |
| 1008201600000 | 4119.57 |
| 1008288000000 | 4094.26 |
| 1008547200000 | 4237.55 |
| 1008633600000 | 4240.17 |
| 1008720000000 | 4193.68 |
| 1008806400000 | 4154.73 |
| 1008892800000 | 4218.87 |
| 1009152000000 | 4212.58 |
| 1009411200000 | 4344.76 |
| 1009497600000 | 4350.71 |
| 1009929600000 | 4403.19 |
| 1010016000000 | 4474.02 |
| 1010102400000 | 4433.17 |
| 1010361600000 | 4343.63 |
| 1010448000000 | 4303.64 |
| 1010534400000 | 4289.73 |
| 1010620800000 | 4255.98 |
| 1010707200000 | 4268.73 |
| 1010966400000 | 4164.54 |
| 1011052800000 | 4189.88 |
| 1011139200000 | 4084.79 |
| 1011225600000 | 4206.34 |
| 1011312000000 | 4216.97 |
| 1011571200000 | 4175.65 |
| 1011657600000 | 4166.96 |
| 1011744000000 | 4211.71 |
| 1011830400000 | 4238.35 |
| 1011916800000 | 4179.08 |
| 1012176000000 | 4218.2 |
| 1012262400000 | 4096.68 |
| 1012348800000 | 4046.17 |
| 1012435200000 | 4082.71 |
| 1012521600000 | 4098.77 |
| 1012780800000 | 4059.76 |
| 1012867200000 | 3985.6 |
| 1012953600000 | 3944.87 |
| 1013040000000 | 3987.41 |
| 1013126400000 | 3970.15 |
| 1013385600000 | 4033.14 |
| 1013472000000 | 4012.56 |
| 1013558400000 | 4027.46 |
| 1013644800000 | 4061.43 |
| 1013731200000 | 4014.16 |
| 1013990400000 | 3980.04 |
| 1014076800000 | 3890.78 |
| 1014163200000 | 3867 |
| 1014249600000 | 3918.23 |
| 1014336000000 | 3893.13 |
| 1014595200000 | 3955.99 |
| 1014681600000 | 3995.98 |
| 1014768000000 | 4057.67 |
| 1014854400000 | 4087.59 |
| 1014940800000 | 4089.33 |
| 1015200000000 | 4205.28 |
| 1015286400000 | 4192.86 |
| 1015372800000 | 4223.69 |
| 1015459200000 | 4253.01 |
| 1015545600000 | 4276.75 |
| 1015804800000 | 4247.75 |
| 1015891200000 | 4191 |
| 1015977600000 | 4190.46 |
| 1016064000000 | 4240.55 |
| 1016150400000 | 4280.8 |
| 1016409600000 | 4292.7 |
| 1016496000000 | 4304.3 |
| 1016582400000 | 4252.86 |
| 1016668800000 | 4216.79 |
| 1016755200000 | 4219.64 |
| 1017014400000 | 4193.9 |
| 1017100800000 | 4234.6 |
| 1017187200000 | 4219.83 |
| 1017273600000 | 4281.57 |
| 1017705600000 | 4285.89 |
| 1017792000000 | 4272.12 |
| 1017878400000 | 4218.47 |
| 1017964800000 | 4178.21 |
| 1018224000000 | 4090.01 |
| 1018310400000 | 4113.98 |
| 1018396800000 | 4170.18 |
| 1018483200000 | 4103.2 |
| 1018569600000 | 4106.38 |
| 1018828800000 | 4162.71 |
| 1018915200000 | 4248.88 |
| 1019001600000 | 4263.5 |
| 1019088000000 | 4228.11 |
| 1019174400000 | 4225.11 |
| 1019433600000 | 4175.31 |
| 1019520000000 | 4173.19 |
| 1019606400000 | 4131.53 |
| 1019692800000 | 4091.79 |
| 1019779200000 | 4073.66 |
| 1020038400000 | 4074.82 |
| 1020124800000 | 4121.67 |
| 1020297600000 | 4076.05 |
| 1020384000000 | 4075.96 |
| 1020643200000 | 4079.25 |
| 1020729600000 | 4039.58 |
| 1020816000000 | 4126.44 |
| 1020902400000 | 4099.97 |
| 1020988800000 | 4023.66 |
| 1021248000000 | 4074.55 |
| 1021334400000 | 4103.03 |
| 1021420800000 | 4145.5 |
| 1021507200000 | 4132.53 |
| 1021593600000 | 4139.15 |
| 1021852800000 | 4097.94 |
| 1021939200000 | 4067.93 |
| 1022025600000 | 4036.05 |
| 1022112000000 | 4025.82 |
| 1022198400000 | 4035.83 |
| 1022457600000 | 4052.92 |
| 1022544000000 | 4048.51 |
| 1022630400000 | 4064.52 |
| 1022716800000 | 3999.98 |
| 1022803200000 | 4016.57 |
| 1023062400000 | 3982.86 |
| 1023148800000 | 3864.15 |
| 1023235200000 | 3869.46 |
| 1023321600000 | 3899.34 |
| 1023408000000 | 3824.53 |
| 1023667200000 | 3826.31 |
| 1023753600000 | 3892.19 |
| 1023840000000 | 3798.15 |
| 1023926400000 | 3759.43 |
| 1024012800000 | 3693.18 |
| 1024272000000 | 3832.55 |
| 1024358400000 | 3839.56 |
| 1024444800000 | 3775.86 |
| 1024531200000 | 3716.32 |
| 1024617600000 | 3692.49 |
| 1024876800000 | 3578.76 |
| 1024963200000 | 3659.38 |
| 1025049600000 | 3654.86 |
| 1025136000000 | 3678.72 |
| 1025222400000 | 3875.55 |
| 1025481600000 | 3868.57 |
| 1025568000000 | 3719.42 |
| 1025654400000 | 3629.92 |
| 1025740800000 | 3729.24 |
| 1025827200000 | 3871.93 |
| 1026086400000 | 3902.2 |
| 1026172800000 | 3864.15 |
| 1026259200000 | 3692.3 |
| 1026345600000 | 3586.8 |
| 1026432000000 | 3597.51 |
| 1026691200000 | 3451.48 |
| 1026777600000 | 3466.95 |
| 1026864000000 | 3606.66 |
| 1026950400000 | 3659.61 |
| 1027036800000 | 3465.78 |
| 1027296000000 | 3284 |
| 1027382400000 | 3175.67 |
| 1027468800000 | 3157.45 |
| 1027555200000 | 3268.53 |
| 1027641600000 | 3275.54 |
| 1027900800000 | 3454.85 |
| 1027987200000 | 3443.13 |
| 1028073600000 | 3438.62 |
| 1028160000000 | 3283.51 |
| 1028246400000 | 3292.52 |
| 1028505600000 | 3178.97 |
| 1028592000000 | 3292.03 |
| 1028678400000 | 3252.8 |
| 1028764800000 | 3415.98 |
| 1028851200000 | 3473.17 |
| 1029110400000 | 3393.41 |
| 1029196800000 | 3415.65 |
| 1029283200000 | 3296.54 |
| 1029369600000 | 3378.14 |
| 1029456000000 | 3443.12 |
| 1029715200000 | 3568.85 |
| 1029801600000 | 3514.16 |
| 1029888000000 | 3542.93 |
| 1029974400000 | 3581.62 |
| 1030060800000 | 3525.86 |
| 1030320000000 | 3467.59 |
| 1030406400000 | 3599.21 |
| 1030492800000 | 3447.09 |
| 1030579200000 | 3384.8 |
| 1030665600000 | 3424.34 |
| 1030924800000 | 3338.56 |
| 1031011200000 | 3210.13 |
| 1031097600000 | 3252.31 |
| 1031184000000 | 3229.17 |
| 1031270400000 | 3337.09 |
| 1031529600000 | 3252.22 |
| 1031616000000 | 3334.48 |
| 1031702400000 | 3443.87 |
| 1031788800000 | 3306.43 |
| 1031875200000 | 3242.54 |
| 1032134400000 | 3195.71 |
| 1032220800000 | 3152.01 |
| 1032307200000 | 3051.02 |
| 1032393600000 | 2973.85 |
| 1032480000000 | 2951.5 |
| 1032739200000 | 2856.13 |
| 1032825600000 | 2811.01 |
| 1032912000000 | 2863.94 |
| 1032998400000 | 3018.56 |
| 1033084800000 | 2978.21 |
| 1033344000000 | 2854.76 |
| 1033430400000 | 2926.36 |
| 1033516800000 | 3043.2 |
| 1033603200000 | 2993 |
| 1033689600000 | 2873.94 |
| 1033948800000 | 2852.65 |
| 1034035200000 | 2791.91 |
| 1034121600000 | 2792.47 |
| 1034208000000 | 2894.83 |
| 1034294400000 | 3042.38 |
| 1034553600000 | 2997.09 |
| 1034640000000 | 3199.23 |
| 1034726400000 | 3144.66 |
| 1034812800000 | 3206.4 |
| 1034899200000 | 3193.78 |
| 1035158400000 | 3214.69 |
| 1035244800000 | 3170.95 |
| 1035331200000 | 3031.44 |
| 1035417600000 | 3102.75 |
| 1035504000000 | 3111.44 |
| 1035763200000 | 3177.3 |
| 1035849600000 | 3031.77 |
| 1035936000000 | 3142.11 |
| 1036022400000 | 3227.65 |
| 1036108800000 | 3193.78 |
| 1036368000000 | 3321.11 |
| 1036454400000 | 3363.78 |
| 1036540800000 | 3309.21 |
| 1036627200000 | 3215.92 |
| 1036713600000 | 3209.52 |
| 1036972800000 | 3191.09 |
| 1037059200000 | 3223.3 |
| 1037145600000 | 3205.72 |
| 1037232000000 | 3305.04 |
| 1037318400000 | 3334.78 |
| 1037577600000 | 3404.61 |
| 1037664000000 | 3380.22 |
| 1037750400000 | 3344.38 |
| 1037836800000 | 3451.96 |
| 1037923200000 | 3457.22 |
| 1038182400000 | 3403.78 |
| 1038268800000 | 3309.21 |
| 1038355200000 | 3422.98 |
| 1038441600000 | 3452.74 |
| 1038528000000 | 3422.7 |
| 1038787200000 | 3411.8 |
| 1038873600000 | 3319.86 |
| 1038960000000 | 3318.11 |
| 1039046400000 | 3262.21 |
| 1039132800000 | 3303.16 |
| 1039392000000 | 3198.11 |
| 1039478400000 | 3235.56 |
| 1039564800000 | 3263.98 |
| 1039651200000 | 3226.65 |
| 1039737600000 | 3203.9 |
| 1039996800000 | 3324.93 |
| 1040083200000 | 3292.13 |
| 1040169600000 | 3207.15 |
| 1040256000000 | 3163.08 |
| 1040342400000 | 3221.15 |
| 1040601600000 | 3232.3 |
| 1040947200000 | 3196.62 |
| 1041206400000 | 3259.22 |
| 1041465600000 | 3405.62 |
| 1041552000000 | 3376.9 |
| 1041811200000 | 3420.94 |
| 1041897600000 | 3374.97 |
| 1041984000000 | 3292.79 |
| 1042070400000 | 3363.79 |
| 1042156800000 | 3357.63 |
| 1042416000000 | 3362.63 |
| 1042502400000 | 3387.67 |
| 1042588800000 | 3341.09 |
| 1042675200000 | 3327 |
| 1042761600000 | 3232.07 |
| 1043020800000 | 3186.76 |
| 1043107200000 | 3149.87 |
| 1043193600000 | 3094.17 |
| 1043280000000 | 3080.29 |
| 1043366400000 | 3045.49 |
| 1043625600000 | 2943.19 |
| 1043712000000 | 2972.75 |
| 1043798400000 | 3004.46 |
| 1043884800000 | 3049.14 |
| 1043971200000 | 3061.25 |
| 1044230400000 | 3067.72 |
| 1044316800000 | 2979 |
| 1044403200000 | 3030.78 |
| 1044489600000 | 2959.6 |
| 1044576000000 | 2910.92 |
| 1044835200000 | 2901.52 |
| 1044921600000 | 2975.1 |
| 1045008000000 | 2904.12 |
| 1045094400000 | 2895.32 |
| 1045180800000 | 2989.71 |
| 1045440000000 | 3030.7 |
| 1045526400000 | 3065.58 |
| 1045612800000 | 2973.89 |
| 1045699200000 | 2932.32 |
| 1045785600000 | 2975.63 |
| 1046044800000 | 2879.81 |
| 1046131200000 | 2769.73 |
| 1046217600000 | 2752.73 |
| 1046304000000 | 2799.69 |
| 1046390400000 | 2847.49 |
| 1046649600000 | 2858.49 |
| 1046736000000 | 2795.76 |
| 1046822400000 | 2782.51 |
| 1046908800000 | 2737.18 |
| 1046995200000 | 2670.8 |
| 1047254400000 | 2598.87 |
| 1047340800000 | 2608.06 |
| 1047427200000 | 2492.4 |
| 1047513600000 | 2641.59 |
| 1047600000000 | 2753.14 |
| 1047859200000 | 2823.18 |
| 1047945600000 | 2807.69 |
| 1048032000000 | 2844.03 |
| 1048118400000 | 2806.17 |
| 1048204800000 | 2927.19 |
| 1048464000000 | 2777.78 |
| 1048550400000 | 2857.48 |
| 1048636800000 | 2828.74 |
| 1048723200000 | 2777.64 |
| 1048809600000 | 2789.78 |
| 1049068800000 | 2711.7 |
| 1049155200000 | 2749.47 |
| 1049241600000 | 2858.56 |
| 1049328000000 | 2865.49 |
| 1049414400000 | 2909.03 |
| 1049673600000 | 3026.09 |
| 1049760000000 | 2972.88 |
| 1049846400000 | 2967.16 |
| 1049932800000 | 2907.52 |
| 1050019200000 | 2918.02 |
| 1050278400000 | 2957.98 |
| 1050364800000 | 3015.58 |
| 1050451200000 | 2999.58 |
| 1050537600000 | 3054.97 |
| 1050969600000 | 3089.55 |
| 1051056000000 | 3129.58 |
| 1051142400000 | 3091.5 |
| 1051228800000 | 3032.9 |
| 1051488000000 | 3113.33 |
| 1051574400000 | 3085.41 |
| 1051660800000 | 3102.3 |
| 1051747200000 | 3095.03 |
| 1051833600000 | 3096.74 |
| 1052092800000 | 3128.75 |
| 1052179200000 | 3187.48 |
| 1052265600000 | 3137.71 |
| 1052352000000 | 3053.66 |
| 1052438400000 | 3092.05 |
| 1052697600000 | 3103.95 |
| 1052784000000 | 3100.3 |
| 1052870400000 | 3062.8 |
| 1052956800000 | 3090.94 |
| 1053043200000 | 3106.81 |
| 1053302400000 | 2997.56 |
| 1053388800000 | 2973.84 |
| 1053475200000 | 2954.52 |
| 1053561600000 | 3031.15 |
| 1053648000000 | 3065.85 |
| 1053907200000 | 3072.14 |
| 1053993600000 | 3091.95 |
| 1054080000000 | 3154.14 |
| 1054166400000 | 3157.82 |
| 1054252800000 | 3160.81 |
| 1054512000000 | 3209.92 |
| 1054598400000 | 3209.86 |
| 1054684800000 | 3193.48 |
| 1054771200000 | 3161.01 |
| 1054857600000 | 3223.54 |
| 1055116800000 | 3201.7 |
| 1055203200000 | 3229.38 |
| 1055289600000 | 3279.5 |
| 1055376000000 | 3307.12 |
| 1055462400000 | 3248.77 |
| 1055721600000 | 3330.94 |
| 1055808000000 | 3342.3 |
| 1055894400000 | 3321.59 |
| 1055980800000 | 3311.68 |
| 1056067200000 | 3327.15 |
| 1056326400000 | 3237.96 |
| 1056412800000 | 3237.59 |
| 1056499200000 | 3216.8 |
| 1056585600000 | 3201.81 |
| 1056672000000 | 3198.39 |
| 1056931200000 | 3182.54 |
| 1057017600000 | 3122.46 |
| 1057104000000 | 3151.09 |
| 1057190400000 | 3148.59 |
| 1057276800000 | 3128.54 |
| 1057536000000 | 3204.59 |
| 1057622400000 | 3233.87 |
| 1057708800000 | 3253.53 |
| 1057795200000 | 3236.36 |
| 1057881600000 | 3260.52 |
| 1058140800000 | 3291.69 |
| 1058227200000 | 3310.65 |
| 1058313600000 | 3270.06 |
| 1058400000000 | 3226.49 |
| 1058486400000 | 3282.39 |
| 1058745600000 | 3253.46 |
| 1058832000000 | 3292.46 |
| 1058918400000 | 3303.32 |
| 1059004800000 | 3349.17 |
| 1059091200000 | 3285.27 |
| 1059350400000 | 3339.43 |
| 1059436800000 | 3325.3 |
| 1059523200000 | 3341.35 |
| 1059609600000 | 3373.99 |
| 1059696000000 | 3288.56 |
| 1059955200000 | 3302.13 |
| 1060041600000 | 3339.66 |
| 1060128000000 | 3291.86 |
| 1060214400000 | 3274.23 |
| 1060300800000 | 3285.31 |
| 1060560000000 | 3288.07 |
| 1060646400000 | 3298.32 |
| 1060732800000 | 3302.07 |
| 1060819200000 | 3360.39 |
| 1060905600000 | 3365.12 |
| 1061164800000 | 3375.2 |
| 1061251200000 | 3391.6 |
| 1061337600000 | 3380.59 |
| 1061424000000 | 3375.74 |
| 1061510400000 | 3360.91 |
| 1061769600000 | 3309.86 |
| 1061856000000 | 3254 |
| 1061942400000 | 3309.97 |
| 1062028800000 | 3318.98 |
| 1062115200000 | 3293.7 |
| 1062374400000 | 3335.12 |
| 1062460800000 | 3315.35 |
| 1062547200000 | 3351.16 |
| 1062633600000 | 3340.75 |
| 1062720000000 | 3347.44 |
| 1062979200000 | 3396.33 |
| 1063065600000 | 3367.51 |
| 1063152000000 | 3322.74 |
| 1063238400000 | 3339.92 |
| 1063324800000 | 3320.13 |
| 1063584000000 | 3340.32 |
| 1063670400000 | 3344.73 |
| 1063756800000 | 3361.58 |
| 1063843200000 | 3390.97 |
| 1063929600000 | 3342.94 |
| 1064188800000 | 3285.08 |
| 1064275200000 | 3280.52 |
| 1064361600000 | 3257.46 |
| 1064448000000 | 3235.05 |
| 1064534400000 | 3218.99 |
| 1064793600000 | 3227.71 |
| 1064880000000 | 3184.9 |
| 1064966400000 | 3254.22 |
| 1065052800000 | 3229.1 |
| 1065139200000 | 3323.62 |
| 1065398400000 | 3309.21 |
| 1065484800000 | 3280.08 |
| 1065571200000 | 3288.5 |
| 1065657600000 | 3353.15 |
| 1065744000000 | 3328.03 |
| 1066003200000 | 3346.45 |
| 1066089600000 | 3347.18 |
| 1066176000000 | 3360.04 |
| 1066262400000 | 3328.28 |
| 1066348800000 | 3298.59 |
| 1066608000000 | 3322.48 |
| 1066694400000 | 3331 |
| 1066780800000 | 3264.66 |
| 1066867200000 | 3250.23 |
| 1066953600000 | 3248.03 |
| 1067212800000 | 3281.86 |
| 1067299200000 | 3302.39 |
| 1067385600000 | 3310.67 |
| 1067472000000 | 3331.89 |
| 1067558400000 | 3340.38 |
| 1067817600000 | 3400.61 |
| 1067904000000 | 3412.92 |
| 1067990400000 | 3375.16 |
| 1068076800000 | 3394.52 |
| 1068163200000 | 3418.61 |
| 1068422400000 | 3364.65 |
| 1068508800000 | 3354.74 |
| 1068595200000 | 3367.65 |
| 1068681600000 | 3396.07 |
| 1068768000000 | 3447.01 |
| 1069027200000 | 3374.76 |
| 1069113600000 | 3393.47 |
| 1069200000000 | 3386.16 |
| 1069286400000 | 3376.39 |
| 1069372800000 | 3395.02 |
| 1069632000000 | 3461.46 |
| 1069718400000 | 3444.44 |
| 1069804800000 | 3445.33 |
| 1069891200000 | 3472.94 |
| 1069977600000 | 3470.82 |
| 1070236800000 | 3530.76 |
| 1070323200000 | 3538.61 |
| 1070409600000 | 3591.04 |
| 1070496000000 | 3610.27 |
| 1070582400000 | 3587.11 |
| 1070841600000 | 3570.22 |
| 1070928000000 | 3625.26 |
| 1071014400000 | 3608.68 |
| 1071100800000 | 3668.03 |
| 1071187200000 | 3674.42 |
| 1071446400000 | 3696.95 |
| 1071532800000 | 3712.87 |
| 1071619200000 | 3739.1 |
| 1071705600000 | 3784.23 |
| 1071792000000 | 3813.32 |
| 1072051200000 | 3801.5 |
| 1072137600000 | 3790.53 |
| 1072224000000 | 3776.02 |
| 1072656000000 | 3804.39 |
| 1072742400000 | 3816.51 |
| 1072828800000 | 3810.61 |
| 1073001600000 | 3850.34 |
| 1073260800000 | 3858.99 |
| 1073347200000 | 3886.79 |
| 1073433600000 | 3845.44 |
| 1073520000000 | 3896.09 |
| 1073606400000 | 3871.48 |
| 1073865600000 | 3868.45 |
| 1073952000000 | 3853.76 |
| 1074038400000 | 3924.99 |
| 1074124800000 | 3936.75 |
| 1074211200000 | 3916.25 |
| 1074470400000 | 3935.71 |
| 1074556800000 | 3925.22 |
| 1074643200000 | 4004.72 |
| 1074729600000 | 4048.76 |
| 1074816000000 | 4067.61 |
| 1075075200000 | 4016.12 |
| 1075161600000 | 4025.64 |
| 1075248000000 | 4093.35 |
| 1075334400000 | 4004.63 |
| 1075420800000 | 3978.07 |
| 1075680000000 | 4028.08 |
| 1075766400000 | 4045.9 |
| 1075852800000 | 3998.77 |
| 1075939200000 | 4011.24 |
| 1076025600000 | 4056.17 |
| 1076284800000 | 4094.06 |
| 1076371200000 | 4131.71 |
| 1076457600000 | 4139.85 |
| 1076544000000 | 4156.01 |
| 1076630400000 | 4072.62 |
| 1076889600000 | 4102.35 |
| 1076976000000 | 4127.75 |
| 1077062400000 | 4137.54 |
| 1077148800000 | 4201.2 |
| 1077235200000 | 4165.67 |
| 1077494400000 | 4149.16 |
| 1077580800000 | 4095.52 |
| 1077667200000 | 4084.98 |
| 1077753600000 | 4084.1 |
| 1077840000000 | 4090.03 |
| 1078099200000 | 4123.18 |
| 1078185600000 | 4130.33 |
| 1078272000000 | 4056.13 |
| 1078358400000 | 4078.15 |
| 1078444800000 | 4088.98 |
| 1078704000000 | 4102.01 |
| 1078790400000 | 4064.7 |
| 1078876800000 | 4027.38 |
| 1078963200000 | 3896.8 |
| 1079049600000 | 3917.25 |
| 1079308800000 | 3806.65 |
| 1079395200000 | 3849.13 |
| 1079481600000 | 3917.93 |
| 1079568000000 | 3858.9 |
| 1079654400000 | 3852.97 |
| 1079913600000 | 3778.39 |
| 1080000000000 | 3773.45 |
| 1080086400000 | 3752.12 |
| 1080172800000 | 3780.3 |
| 1080259200000 | 3747.79 |
| 1080518400000 | 3782.17 |
| 1080604800000 | 3774.88 |
| 1080691200000 | 3821.28 |
| 1080777600000 | 3890.56 |
| 1080864000000 | 3915.52 |
| 1081123200000 | 3896.74 |
| 1081209600000 | 3842.7 |
| 1081296000000 | 3878 |
| 1081382400000 | 3901.72 |
| 1081814400000 | 3904.65 |
| 1081900800000 | 3897.99 |
| 1081987200000 | 3900.85 |
| 1082073600000 | 3933.92 |
| 1082332800000 | 3936.94 |
| 1082419200000 | 3941.99 |
| 1082505600000 | 3910.4 |
| 1082592000000 | 3946.77 |
| 1082678400000 | 3963.55 |
| 1082937600000 | 3941.85 |
| 1083024000000 | 3954.03 |
| 1083110400000 | 3906.5 |
| 1083196800000 | 3918.42 |
| 1083283200000 | 3917.81 |
| 1083542400000 | 3934.05 |
| 1083628800000 | 3957.81 |
| 1083715200000 | 4015.39 |
| 1083801600000 | 3928.16 |
| 1083888000000 | 3881.39 |
| 1084147200000 | 3784.65 |
| 1084233600000 | 3816.11 |
| 1084320000000 | 3777.19 |
| 1084406400000 | 3835.96 |
| 1084492800000 | 3804.47 |
| 1084752000000 | 3775.55 |
| 1084838400000 | 3815.24 |
| 1084924800000 | 3868.16 |
| 1085011200000 | 3792.51 |
| 1085097600000 | 3809.9 |
| 1085356800000 | 3820.04 |
| 1085443200000 | 3857.18 |
| 1085529600000 | 3890.93 |
| 1085616000000 | 3935.08 |
| 1085702400000 | 3920.93 |
| 1085961600000 | 3939.25 |
| 1086048000000 | 3904.11 |
| 1086134400000 | 3919.81 |
| 1086220800000 | 3918.03 |
| 1086307200000 | 3938.34 |
| 1086566400000 | 3991.51 |
| 1086652800000 | 3976.02 |
| 1086739200000 | 3924.87 |
| 1086825600000 | 3957.93 |
| 1086912000000 | 3941.54 |
| 1087171200000 | 3926.44 |
| 1087257600000 | 3987.92 |
| 1087344000000 | 3998.59 |
| 1087430400000 | 4005.49 |
| 1087516800000 | 4019.45 |
| 1087776000000 | 4009.14 |
| 1087862400000 | 3938.85 |
| 1087948800000 | 3967.23 |
| 1088035200000 | 3976.5 |
| 1088121600000 | 3981.29 |
| 1088380800000 | 4012.43 |
| 1088467200000 | 3982.1 |
| 1088553600000 | 3955.52 |
| 1088640000000 | 3923.45 |
| 1088726400000 | 3918.61 |
| 1088985600000 | 3912.94 |
| 1089072000000 | 3890.06 |
| 1089158400000 | 3899.74 |
| 1089244800000 | 3912.44 |
| 1089331200000 | 3919.81 |
| 1089590400000 | 3898.09 |
| 1089676800000 | 3901.61 |
| 1089763200000 | 3887.09 |
| 1089849600000 | 3840.77 |
| 1089936000000 | 3819.63 |
| 1090195200000 | 3786.75 |
| 1090281600000 | 3801.8 |
| 1090368000000 | 3815.98 |
| 1090454400000 | 3730.83 |
| 1090540800000 | 3696.98 |
| 1090800000000 | 3687.13 |
| 1090886400000 | 3719.4 |
| 1090972800000 | 3688.73 |
| 1091059200000 | 3752.54 |
| 1091145600000 | 3760.38 |
| 1091404800000 | 3736.94 |
| 1091491200000 | 3732.05 |
| 1091577600000 | 3674.84 |
| 1091664000000 | 3695.15 |
| 1091750400000 | 3634.56 |
| 1092009600000 | 3625.94 |
| 1092096000000 | 3664.49 |
| 1092182400000 | 3631.01 |
| 1092268800000 | 3645.05 |
| 1092355200000 | 3620.44 |
| 1092614400000 | 3636.23 |
| 1092700800000 | 3652.35 |
| 1092787200000 | 3657.92 |
| 1092873600000 | 3645.73 |
| 1092960000000 | 3629.13 |
| 1093219200000 | 3668.96 |
| 1093305600000 | 3636.35 |
| 1093392000000 | 3636.3 |
| 1093478400000 | 3687.08 |
| 1093564800000 | 3691.64 |
| 1093824000000 | 3701.96 |
| 1093910400000 | 3700.35 |
| 1093996800000 | 3705.64 |
| 1094083200000 | 3702.8 |
| 1094169600000 | 3719.95 |
| 1094428800000 | 3729.62 |
| 1094515200000 | 3700.26 |
| 1094601600000 | 3721.39 |
| 1094688000000 | 3702.6 |
| 1094774400000 | 3756.83 |
| 1095033600000 | 3832.14 |
| 1095120000000 | 3808.82 |
| 1095206400000 | 3782.03 |
| 1095292800000 | 3752.86 |
| 1095379200000 | 3830.81 |
| 1095638400000 | 3793.41 |
| 1095724800000 | 3817.91 |
| 1095811200000 | 3750.55 |
| 1095897600000 | 3718.93 |
| 1095984000000 | 3709.67 |
| 1096243200000 | 3690.95 |
| 1096329600000 | 3714.06 |
| 1096416000000 | 3718.67 |
| 1096502400000 | 3707.77 |
| 1096588800000 | 3783.68 |
| 1096848000000 | 3818.53 |
| 1096934400000 | 3802.43 |
| 1097020800000 | 3793.04 |
| 1097107200000 | 3784.81 |
| 1097193600000 | 3782.68 |
| 1097452800000 | 3781.57 |
| 1097539200000 | 3738 |
| 1097625600000 | 3750.63 |
| 1097712000000 | 3726.91 |
| 1097798400000 | 3751.67 |
| 1098057600000 | 3759.01 |
| 1098144000000 | 3806.51 |
| 1098230400000 | 3755.68 |
| 1098316800000 | 3787.54 |
| 1098403200000 | 3780.86 |
| 1098662400000 | 3701.86 |
| 1098748800000 | 3710.17 |
| 1098835200000 | 3761.12 |
| 1098921600000 | 3789.44 |
| 1099008000000 | 3776.26 |
| 1099267200000 | 3818.37 |
| 1099353600000 | 3849.08 |
| 1099440000000 | 3839.56 |
| 1099526400000 | 3842.21 |
| 1099612800000 | 3858.38 |
| 1099872000000 | 3836.13 |
| 1099958400000 | 3833.74 |
| 1100044800000 | 3850.29 |
| 1100131200000 | 3884.54 |
| 1100217600000 | 3885.85 |
| 1100476800000 | 3910.45 |
| 1100563200000 | 3859.67 |
| 1100649600000 | 3925.6 |
| 1100736000000 | 3964.18 |
| 1100822400000 | 3922.38 |
| 1101081600000 | 3849.97 |
| 1101168000000 | 3875.63 |
| 1101254400000 | 3871.86 |
| 1101340800000 | 3924.1 |
| 1101427200000 | 3927.62 |
| 1101686400000 | 3936.08 |
| 1101772800000 | 3938.41 |
| 1101859200000 | 3978.48 |
| 1101945600000 | 3997.58 |
| 1102032000000 | 4043.62 |
| 1102291200000 | 4061.1 |
| 1102377600000 | 4109.64 |
| 1102464000000 | 4107.64 |
| 1102550400000 | 4070.7 |
| 1102636800000 | 4082.73 |
| 1102896000000 | 4146.57 |
| 1102982400000 | 4187.89 |
| 1103068800000 | 4168.02 |
| 1103155200000 | 4172.04 |
| 1103241600000 | 4091.53 |
| 1103500800000 | 4145.54 |
| 1103587200000 | 4152.88 |
| 1103673600000 | 4219.23 |
| 1103760000000 | 4266.68 |
| 1103846400000 | 4250.26 |
| 1104105600000 | 4241.22 |
| 1104192000000 | 4252.11 |
| 1104278400000 | 4230.87 |
| 1104364800000 | 4203.32 |
| 1104451200000 | 4164.65 |
| 1104710400000 | 4197.95 |
| 1104796800000 | 4189.45 |
| 1104883200000 | 4153.42 |
| 1104969600000 | 4179.24 |
| 1105056000000 | 4154.19 |
| 1105315200000 | 4132.49 |
| 1105401600000 | 4088.77 |
| 1105488000000 | 4029.13 |
| 1105574400000 | 4039.35 |
| 1105660800000 | 4071.69 |
| 1105920000000 | 4082.18 |
| 1106006400000 | 4089.9 |
| 1106092800000 | 4105.78 |
| 1106179200000 | 4068.77 |
| 1106265600000 | 4066.01 |
| 1106524800000 | 4062.44 |
| 1106611200000 | 4119.65 |
| 1106697600000 | 4117.26 |
| 1106784000000 | 4154.67 |
| 1106870400000 | 4146.27 |
| 1107129600000 | 4187.82 |
| 1107216000000 | 4218.63 |
| 1107302400000 | 4239.25 |
| 1107388800000 | 4206.93 |
| 1107475200000 | 4262.7 |
| 1107734400000 | 4267.88 |
| 1107820800000 | 4238.86 |
| 1107907200000 | 4224.19 |
| 1107993600000 | 4227.66 |
| 1108080000000 | 4272.27 |
| 1108339200000 | 4280.04 |
| 1108425600000 | 4297.76 |
| 1108512000000 | 4301.47 |
| 1108598400000 | 4283.78 |
| 1108684800000 | 4287.13 |
| 1108944000000 | 4289.79 |
| 1109030400000 | 4306.88 |
| 1109116800000 | 4317.6 |
| 1109203200000 | 4327.24 |
| 1109289600000 | 4347.84 |
| 1109548800000 | 4334.68 |
| 1109635200000 | 4380.84 |
| 1109721600000 | 4360.41 |
| 1109808000000 | 4376.49 |
| 1109894400000 | 4398.9 |
| 1110153600000 | 4400.42 |
| 1110240000000 | 4364.43 |
| 1110326400000 | 4322.19 |
| 1110412800000 | 4283.78 |
| 1110499200000 | 4307.14 |
| 1110758400000 | 4289.43 |
| 1110844800000 | 4294.88 |
| 1110931200000 | 4252.25 |
| 1111017600000 | 4242.42 |
| 1111104000000 | 4247.66 |
| 1111363200000 | 4215.55 |
| 1111449600000 | 4202.28 |
| 1111536000000 | 4166.67 |
| 1111622400000 | 4193.9 |
| 1112054400000 | 4175.54 |
| 1112140800000 | 4186.52 |
| 1112227200000 | 4173.86 |
| 1112313600000 | 4187.04 |
| 1112572800000 | 4141.45 |
| 1112659200000 | 4170.73 |
| 1112745600000 | 4204.66 |
| 1112832000000 | 4230.7 |
| 1112918400000 | 4243.08 |
| 1113177600000 | 4285.67 |
| 1113264000000 | 4261.82 |
| 1113350400000 | 4281.17 |
| 1113436800000 | 4258.01 |
| 1113523200000 | 4208.74 |
| 1113782400000 | 4168.18 |
| 1113868800000 | 4172.32 |
| 1113955200000 | 4156.62 |
| 1114041600000 | 4168.57 |
| 1114128000000 | 4184.62 |
| 1114387200000 | 4185.36 |
| 1114473600000 | 4200.15 |
| 1114560000000 | 4144.85 |
| 1114646400000 | 4136.77 |
| 1114732800000 | 4152.73 |
| 1114992000000 | 4168.52 |
| 1115078400000 | 4196.56 |
| 1115164800000 | 4225.45 |
| 1115251200000 | 4239.54 |
| 1115337600000 | 4228.74 |
| 1115596800000 | 4182.32 |
| 1115683200000 | 4163.37 |
| 1115769600000 | 4165.51 |
| 1115856000000 | 4167.97 |
| 1115942400000 | 4193.9 |
| 1116201600000 | 4205.46 |
| 1116288000000 | 4199.26 |
| 1116374400000 | 4251.07 |
| 1116460800000 | 4273.67 |
| 1116547200000 | 4247.28 |
| 1116806400000 | 4268.55 |
| 1116892800000 | 4275.3 |
| 1116979200000 | 4292.06 |
| 1117065600000 | 4307.29 |
| 1117152000000 | 4298.89 |
| 1117411200000 | 4276.83 |
| 1117497600000 | 4201.01 |
| 1117584000000 | 4210.69 |
| 1117670400000 | 4230.73 |
| 1117756800000 | 4202.82 |
| 1118016000000 | 4176.47 |
| 1118102400000 | 4241.96 |
| 1118188800000 | 4234.98 |
| 1118275200000 | 4225.45 |
| 1118361600000 | 4202.41 |
| 1118620800000 | 4225.03 |
| 1118707200000 | 4226.15 |
| 1118793600000 | 4171.37 |
| 1118880000000 | 4174.05 |
| 1118966400000 | 4235.93 |
| 1119225600000 | 4180.46 |
| 1119312000000 | 4203.71 |
| 1119398400000 | 4218.21 |
| 1119484800000 | 4194.22 |
| 1119571200000 | 4165.66 |
| 1119830400000 | 4144.45 |
| 1119916800000 | 4159.44 |
| 1120003200000 | 4160.14 |
| 1120089600000 | 4171.63 |
| 1120176000000 | 4214.75 |
| 1120435200000 | 4207.58 |
| 1120521600000 | 4211.5 |
| 1120608000000 | 4203.97 |
| 1120694400000 | 4128.45 |
| 1120780800000 | 4150.39 |
| 1121040000000 | 4214.62 |
| 1121126400000 | 4209.7 |
| 1121212800000 | 4211.22 |
| 1121299200000 | 4246.49 |
| 1121385600000 | 4253.95 |
| 1121644800000 | 4254.85 |
| 1121731200000 | 4284.27 |
| 1121817600000 | 4292.45 |
| 1121904000000 | 4305.7 |
| 1121990400000 | 4287.98 |
| 1122249600000 | 4291.88 |
| 1122336000000 | 4323 |
| 1122422400000 | 4362.15 |
| 1122508800000 | 4406.16 |
| 1122595200000 | 4383.23 |
| 1122854400000 | 4352.15 |
| 1122940800000 | 4377.5 |
| 1123027200000 | 4424.65 |
| 1123113600000 | 4390.21 |
| 1123200000000 | 4365.06 |
| 1123459200000 | 4371.02 |
| 1123545600000 | 4425.43 |
| 1123632000000 | 4480.94 |
| 1123718400000 | 4436.5 |
| 1123804800000 | 4384.99 |
| 1124064000000 | 4370.76 |
| 1124150400000 | 4332.27 |
| 1124236800000 | 4344.01 |
| 1124323200000 | 4322.33 |
| 1124409600000 | 4353.1 |
| 1124668800000 | 4351.2 |
| 1124755200000 | 4274.53 |
| 1124841600000 | 4279.84 |
| 1124928000000 | 4216.96 |
| 1125014400000 | 4208.87 |
| 1125273600000 | 4212.93 |
| 1125360000000 | 4170.76 |
| 1125446400000 | 4227.27 |
| 1125532800000 | 4301.58 |
| 1125619200000 | 4327.25 |
| 1125878400000 | 4359.67 |
| 1125964800000 | 4386.09 |
| 1126051200000 | 4378.61 |
| 1126137600000 | 4351.92 |
| 1126224000000 | 4342.21 |
| 1126483200000 | 4331.42 |
| 1126569600000 | 4268.65 |
| 1126656000000 | 4299.52 |
| 1126742400000 | 4300.89 |
| 1126828800000 | 4312.34 |
| 1127088000000 | 4235.05 |
| 1127174400000 | 4258.18 |
| 1127260800000 | 4209.34 |
| 1127347200000 | 4162.48 |
| 1127433600000 | 4181.41 |
| 1127692800000 | 4261.11 |
| 1127779200000 | 4245.29 |
| 1127865600000 | 4313.22 |
| 1127952000000 | 4256.85 |
| 1128038400000 | 4252.5 |
| 1128297600000 | 4238.13 |
| 1128384000000 | 4297.87 |
| 1128470400000 | 4279.45 |
| 1128556800000 | 4307.13 |
| 1128643200000 | 4252.01 |
| 1128902400000 | 4236.73 |
| 1128988800000 | 4239.35 |
| 1129075200000 | 4195.71 |
| 1129161600000 | 4168.48 |
| 1129248000000 | 4254.76 |
| 1129507200000 | 4219.99 |
| 1129593600000 | 4172.85 |
| 1129680000000 | 4097.84 |
| 1129766400000 | 4095.7 |
| 1129852800000 | 4126.29 |
| 1130112000000 | 4184.93 |
| 1130198400000 | 4160.76 |
| 1130284800000 | 4138.53 |
| 1130371200000 | 4081.89 |
| 1130457600000 | 4100.36 |
| 1130716800000 | 4160.92 |
| 1130803200000 | 4159.42 |
| 1130889600000 | 4197.22 |
| 1130976000000 | 4222.98 |
| 1131062400000 | 4140.65 |
| 1131321600000 | 4188.62 |
| 1131408000000 | 4175.79 |
| 1131494400000 | 4151.39 |
| 1131580800000 | 4161.2 |
| 1131667200000 | 4213.81 |
| 1131926400000 | 4238.75 |
| 1132012800000 | 4227.91 |
| 1132099200000 | 4186.07 |
| 1132185600000 | 4205.46 |
| 1132272000000 | 4241.56 |
| 1132531200000 | 4251.43 |
| 1132617600000 | 4224.64 |
| 1132704000000 | 4255.5 |
| 1132790400000 | 4241.63 |
| 1132876800000 | 4217.81 |
| 1133136000000 | 4222.11 |
| 1133222400000 | 4230.56 |
| 1133308800000 | 4217.64 |
| 1133395200000 | 4261.42 |
| 1133481600000 | 4252.49 |
| 1133740800000 | 4233.3 |
| 1133827200000 | 4254.39 |
| 1133913600000 | 4228.18 |
| 1134000000000 | 4269.65 |
| 1134086400000 | 4261.1 |
| 1134345600000 | 4300.35 |
| 1134432000000 | 4304.97 |
| 1134518400000 | 4328.56 |
| 1134604800000 | 4327.79 |
| 1134691200000 | 4386.39 |
| 1134950400000 | 4393.93 |
| 1135036800000 | 4409.79 |
| 1135123200000 | 4418.94 |
| 1135209600000 | 4422.27 |
| 1135296000000 | 4427.55 |
| 1135641600000 | 4464.73 |
| 1135728000000 | 4435.47 |
| 1135814400000 | 4432.25 |
| 1135900800000 | 4379.88 |
| 1136160000000 | 4412.16 |
| 1136246400000 | 4442.88 |
| 1136332800000 | 4513.1 |
| 1136419200000 | 4559.01 |
| 1136505600000 | 4613.31 |
| 1136764800000 | 4610.05 |
| 1136851200000 | 4554.16 |
| 1136937600000 | 4579.33 |
| 1137024000000 | 4568.07 |
| 1137110400000 | 4524.37 |
| 1137369600000 | 4548.44 |
| 1137456000000 | 4510.07 |
| 1137542400000 | 4500.53 |
| 1137628800000 | 4524.63 |
| 1137715200000 | 4397.69 |
| 1137974400000 | 4449.5 |
| 1138060800000 | 4457.19 |
| 1138147200000 | 4481.46 |
| 1138233600000 | 4553.94 |
| 1138320000000 | 4565.86 |
| 1138579200000 | 4526.25 |
| 1138665600000 | 4556.46 |
| 1138752000000 | 4577.73 |
| 1138838400000 | 4521.46 |
| 1138924800000 | 4504.08 |
| 1139184000000 | 4495.84 |
| 1139270400000 | 4503.15 |
| 1139356800000 | 4500.44 |
| 1139443200000 | 4539.22 |
| 1139529600000 | 4519 |
| 1139788800000 | 4560.74 |
| 1139875200000 | 4555.54 |
| 1139961600000 | 4552.64 |
| 1140048000000 | 4602.59 |
| 1140134400000 | 4598.41 |
| 1140393600000 | 4596.41 |
| 1140480000000 | 4583.92 |
| 1140566400000 | 4633.23 |
| 1140652800000 | 4656.77 |
| 1140739200000 | 4657.32 |
| 1140998400000 | 4626.2 |
| 1141084800000 | 4554.36 |
| 1141171200000 | 4591.62 |
| 1141257600000 | 4540.57 |
| 1141344000000 | 4533.88 |
| 1141603200000 | 4566.66 |
| 1141689600000 | 4544.71 |
| 1141776000000 | 4562.91 |
| 1141862400000 | 4621.24 |
| 1141948800000 | 4664.25 |
| 1142208000000 | 4716.86 |
| 1142294400000 | 4735.89 |
| 1142380800000 | 4746.09 |
| 1142467200000 | 4784.39 |
| 1142553600000 | 4808.21 |
| 1142812800000 | 4849.74 |
| 1142899200000 | 4825.23 |
| 1142985600000 | 4849.14 |
| 1143072000000 | 4807.6 |
| 1143158400000 | 4828.41 |
| 1143417600000 | 4795.25 |
| 1143504000000 | 4792.62 |
| 1143590400000 | 4794.22 |
| 1143676800000 | 4856.31 |
| 1143763200000 | 4842.88 |
| 1144022400000 | 4905.59 |
| 1144108800000 | 4897.61 |
| 1144195200000 | 4904.86 |
| 1144281600000 | 4849.62 |
| 1144368000000 | 4727.99 |
| 1144627200000 | 4750.94 |
| 1144713600000 | 4680.95 |
| 1144800000000 | 4675.03 |
| 1144886400000 | 4691.73 |
| 1145318400000 | 4719.41 |
| 1145404800000 | 4778.96 |
| 1145491200000 | 4832.83 |
| 1145577600000 | 4866.04 |
| 1145836800000 | 4852.54 |
| 1145923200000 | 4846.87 |
| 1146009600000 | 4864.53 |
| 1146096000000 | 4858.47 |
| 1146182400000 | 4836.68 |
| 1146441600000 | 4816.29 |
| 1146528000000 | 4828.3 |
| 1146614400000 | 4774.53 |
| 1146700800000 | 4829.12 |
| 1146787200000 | 4899.91 |
| 1147046400000 | 4920.23 |
| 1147132800000 | 4902.9 |
| 1147219200000 | 4889.38 |
| 1147305600000 | 4862.37 |
| 1147392000000 | 4800.91 |
| 1147651200000 | 4768.19 |
| 1147737600000 | 4786.27 |
| 1147824000000 | 4594.41 |
| 1147910400000 | 4665.14 |
| 1147996800000 | 4670.38 |
| 1148256000000 | 4579.18 |
| 1148342400000 | 4686.59 |
| 1148428800000 | 4623.93 |
| 1148515200000 | 4632.61 |
| 1148601600000 | 4707.54 |
| 1148860800000 | 4675.86 |
| 1148947200000 | 4582.6 |
| 1149033600000 | 4639.54 |
| 1149120000000 | 4652.31 |
| 1149206400000 | 4663.48 |
| 1149465600000 | 4642.07 |
| 1149552000000 | 4565.32 |
| 1149638400000 | 4578.37 |
| 1149724800000 | 4446.43 |
| 1149811200000 | 4454.69 |
| 1150070400000 | 4358.14 |
| 1150156800000 | 4303.44 |
| 1150243200000 | 4333.02 |
| 1150329600000 | 4455.6 |
| 1150416000000 | 4442.78 |
| 1150675200000 | 4455.92 |
| 1150761600000 | 4465.66 |
| 1150848000000 | 4466.74 |
| 1150934400000 | 4513.51 |
| 1151020800000 | 4526.7 |
| 1151280000000 | 4514.37 |
| 1151366400000 | 4488.27 |
| 1151452800000 | 4479.31 |
| 1151539200000 | 4532.72 |
| 1151625600000 | 4699.56 |
| 1151884800000 | 4723.41 |
| 1151971200000 | 4710.72 |
| 1152057600000 | 4645.95 |
| 1152144000000 | 4697.8 |
| 1152230400000 | 4724.48 |
| 1152489600000 | 4765.71 |
| 1152576000000 | 4734.68 |
| 1152662400000 | 4754.94 |
| 1152748800000 | 4641.09 |
| 1152835200000 | 4532.33 |
| 1153094400000 | 4501.82 |
| 1153180800000 | 4481.56 |
| 1153267200000 | 4625.66 |
| 1153353600000 | 4665.28 |
| 1153440000000 | 4654.26 |
| 1153699200000 | 4754.01 |
| 1153785600000 | 4741.26 |
| 1153872000000 | 4745.92 |
| 1153958400000 | 4809.45 |
| 1154044800000 | 4851.6 |
| 1154304000000 | 4827.45 |
| 1154390400000 | 4779.02 |
| 1154476800000 | 4832.94 |
| 1154563200000 | 4792.1 |
| 1154649600000 | 4905.71 |
| 1154908800000 | 4778.47 |
| 1154995200000 | 4783.01 |
| 1155081600000 | 4852.98 |
| 1155168000000 | 4796.06 |
| 1155254400000 | 4771.52 |
| 1155513600000 | 4840.34 |
| 1155600000000 | 4914.87 |
| 1155686400000 | 4941.44 |
| 1155772800000 | 4958 |
| 1155859200000 | 4963.01 |
| 1156118400000 | 4949.29 |
| 1156204800000 | 4922.5 |
| 1156291200000 | 4837.97 |
| 1156377600000 | 4882.37 |
| 1156464000000 | 4852.95 |
| 1156723200000 | 4911.82 |
| 1156809600000 | 4902.63 |
| 1156896000000 | 4940.44 |
| 1156982400000 | 4913.02 |
| 1157068800000 | 4912.79 |
| 1157328000000 | 4960.43 |
| 1157414400000 | 4939.61 |
| 1157500800000 | 4842.66 |
| 1157587200000 | 4799.06 |
| 1157673600000 | 4833.14 |
| 1157932800000 | 4837.69 |
| 1158019200000 | 4877.16 |
| 1158105600000 | 4911.82 |
| 1158192000000 | 4906.98 |
| 1158278400000 | 4913.01 |
| 1158537600000 | 4904.18 |
| 1158624000000 | 4894.18 |
| 1158710400000 | 4996.16 |
| 1158796800000 | 4996.78 |
| 1158883200000 | 4953.81 |
| 1159142400000 | 4937.19 |
| 1159228800000 | 4978.9 |
| 1159315200000 | 5011.98 |
| 1159401600000 | 4987.62 |
| 1159488000000 | 5004.82 |
| 1159747200000 | 5030.21 |
| 1159833600000 | 5026.24 |
| 1159920000000 | 5087.94 |
| 1160006400000 | 5117.73 |
| 1160092800000 | 5076.63 |
| 1160352000000 | 5059.64 |
| 1160438400000 | 5103.46 |
| 1160524800000 | 5138.43 |
| 1160611200000 | 5175.61 |
| 1160697600000 | 5164.93 |
| 1160956800000 | 5178.31 |
| 1161043200000 | 5126.47 |
| 1161129600000 | 5159.16 |
| 1161216000000 | 5173.73 |
| 1161302400000 | 5147.44 |
| 1161561600000 | 5168.04 |
| 1161648000000 | 5168.16 |
| 1161734400000 | 5172.76 |
| 1161820800000 | 5225.15 |
| 1161907200000 | 5196.46 |
| 1162166400000 | 5197.77 |
| 1162252800000 | 5205.07 |
| 1162339200000 | 5269.46 |
| 1162425600000 | 5241.7 |
| 1162512000000 | 5205.98 |
| 1162771200000 | 5283.49 |
| 1162857600000 | 5346.07 |
| 1162944000000 | 5336.02 |
| 1163030400000 | 5363.3 |
| 1163116800000 | 5379.56 |
| 1163376000000 | 5418.95 |
| 1163462400000 | 5422.48 |
| 1163548800000 | 5463.23 |
| 1163635200000 | 5465.11 |
| 1163721600000 | 5454.54 |
| 1163980800000 | 5490.39 |
| 1164067200000 | 5495.65 |
| 1164153600000 | 5505.57 |
| 1164240000000 | 5501.93 |
| 1164326400000 | 5473.06 |
| 1164585600000 | 5374.9 |
| 1164672000000 | 5388.04 |
| 1164758400000 | 5481.11 |
| 1164844800000 | 5496.89 |
| 1164931200000 | 5463.81 |
| 1165190400000 | 5513.71 |
| 1165276800000 | 5552.42 |
| 1165363200000 | 5566.68 |
| 1165449600000 | 5591.47 |
| 1165536000000 | 5597.34 |
| 1165795200000 | 5602.89 |
| 1165881600000 | 5644.71 |
| 1165968000000 | 5696.35 |
| 1166054400000 | 5717.68 |
| 1166140800000 | 5720.45 |
| 1166400000000 | 5686.06 |
| 1166486400000 | 5683.99 |
| 1166572800000 | 5670.38 |
| 1166659200000 | 5694.1 |
| 1166745600000 | 5648.63 |
| 1167177600000 | 5738.8 |
| 1167264000000 | 5735.98 |
| 1167350400000 | 5757.86 |
| 1167696000000 | 5895.2 |
| 1167782400000 | 5891.99 |
| 1167868800000 | 5857.08 |
| 1167955200000 | 5746.52 |
| 1168214400000 | 5752.05 |
| 1168300800000 | 5766.65 |
| 1168387200000 | 5681.69 |
| 1168473600000 | 5762.91 |
| 1168560000000 | 5758.8 |
| 1168819200000 | 5763.34 |
| 1168905600000 | 5761.11 |
| 1168992000000 | 5746.35 |
| 1169078400000 | 5735.17 |
| 1169164800000 | 5776.37 |
| 1169424000000 | 5743.52 |
| 1169510400000 | 5810.85 |
| 1169596800000 | 5853.27 |
| 1169683200000 | 5813.88 |
| 1169769600000 | 5766.02 |
| 1170028800000 | 5812.04 |
| 1170115200000 | 5856.99 |
| 1170201600000 | 5843.04 |
| 1170288000000 | 5885.56 |
| 1170374400000 | 5922.54 |
| 1170633600000 | 5895.99 |
| 1170720000000 | 5916.91 |
| 1170806400000 | 5979.09 |
| 1170892800000 | 5958.96 |
| 1170979200000 | 5918.95 |
| 1171238400000 | 5852.21 |
| 1171324800000 | 5879.07 |
| 1171411200000 | 5959.9 |
| 1171497600000 | 5936.23 |
| 1171584000000 | 5915.46 |
| 1171843200000 | 5949.07 |
| 1171929600000 | 5949.34 |
| 1172016000000 | 5884.5 |
| 1172102400000 | 5887.5 |
| 1172188800000 | 5906.14 |
| 1172448000000 | 5949.97 |
| 1172534400000 | 5850.4 |
| 1172620800000 | 5772.74 |
| 1172707200000 | 5675.15 |
| 1172793600000 | 5663.91 |
| 1173052800000 | 5608.81 |
| 1173139200000 | 5634 |
| 1173225600000 | 5677.96 |
| 1173312000000 | 5768.01 |
| 1173398400000 | 5741.85 |
| 1173657600000 | 5717.12 |
| 1173744000000 | 5651.67 |
| 1173830400000 | 5538.69 |
| 1173916800000 | 5661.84 |
| 1174003200000 | 5677.28 |
| 1174262400000 | 5780.03 |
| 1174348800000 | 5755.13 |
| 1174435200000 | 5729.96 |
| 1174521600000 | 5880.99 |
| 1174608000000 | 5899.07 |
| 1174867200000 | 5843.42 |
| 1174953600000 | 5858.13 |
| 1175040000000 | 5824.37 |
| 1175126400000 | 5889.16 |
| 1175212800000 | 5857.56 |
| 1175472000000 | 5908.87 |
| 1175558400000 | 5991.24 |
| 1175644800000 | 6018.58 |
| 1175731200000 | 6022.88 |
| 1176163200000 | 6054.03 |
| 1176249600000 | 6026.13 |
| 1176336000000 | 5992.39 |
| 1176422400000 | 6054.7 |
| 1176681600000 | 6125.92 |
| 1176768000000 | 6133.9 |
| 1176854400000 | 6099.31 |
| 1176940800000 | 6084.24 |
| 1177027200000 | 6159.33 |
| 1177286400000 | 6122.16 |
| 1177372800000 | 6100.39 |
| 1177459200000 | 6139.86 |
| 1177545600000 | 6161.93 |
| 1177632000000 | 6111.21 |
| 1177891200000 | 6071.49 |
| 1177977600000 | 6071.79 |
| 1178064000000 | 6098.3 |
| 1178150400000 | 6092.28 |
| 1178236800000 | 6151.24 |
| 1178496000000 | 6138.05 |
| 1178582400000 | 6068.39 |
| 1178668800000 | 6100.49 |
| 1178755200000 | 6045.21 |
| 1178841600000 | 6131.14 |
| 1179100800000 | 6088.11 |
| 1179187200000 | 6104.42 |
| 1179273600000 | 6095.2 |
| 1179360000000 | 6043.32 |
| 1179446400000 | 6077.57 |
| 1179705600000 | 6029.46 |
| 1179792000000 | 6048.57 |
| 1179878400000 | 6075.57 |
| 1179964800000 | 5999.59 |
| 1180051200000 | 6015.86 |
| 1180310400000 | 6031.96 |
| 1180396800000 | 5997.45 |
| 1180483200000 | 5983.89 |
| 1180569600000 | 6021.6 |
| 1180656000000 | 6034.45 |
| 1180915200000 | 5997.92 |
| 1181001600000 | 6005.63 |
| 1181088000000 | 5876.65 |
| 1181174400000 | 5811.88 |
| 1181260800000 | 5762.53 |
| 1181520000000 | 5811.52 |
| 1181606400000 | 5771.02 |
| 1181692800000 | 5803.35 |
| 1181779200000 | 5925.34 |
| 1181865600000 | 6008.89 |
| 1182124800000 | 6055.9 |
| 1182211200000 | 5999.7 |
| 1182297600000 | 6033.8 |
| 1182384000000 | 5989.65 |
| 1182470400000 | 5969.32 |
| 1182729600000 | 5984.75 |
| 1182816000000 | 5929.43 |
| 1182902400000 | 5906.38 |
| 1182988800000 | 5929.02 |
| 1183075200000 | 5997.38 |
| 1183334400000 | 5969.3 |
| 1183420800000 | 6070.88 |
| 1183507200000 | 6058.21 |
| 1183593600000 | 6010.44 |
| 1183680000000 | 6004.38 |
| 1183939200000 | 6018.53 |
| 1184025600000 | 6003.25 |
| 1184112000000 | 6026.08 |
| 1184198400000 | 6058.75 |
| 1184284800000 | 6100.14 |
| 1184544000000 | 6092.72 |
| 1184630400000 | 6070.78 |
| 1184716800000 | 5987.78 |
| 1184803200000 | 6056.95 |
| 1184889600000 | 5962.8 |
| 1185148800000 | 6014.38 |
| 1185235200000 | 5891.62 |
| 1185321600000 | 5808.3 |
| 1185408000000 | 5704.24 |
| 1185494400000 | 5702.14 |
| 1185753600000 | 5763.32 |
| 1185840000000 | 5871.03 |
| 1185926400000 | 5713.6 |
| 1186012800000 | 5753.64 |
| 1186099200000 | 5711.66 |
| 1186358400000 | 5682.44 |
| 1186444800000 | 5789.49 |
| 1186531200000 | 5889.07 |
| 1186617600000 | 5760.93 |
| 1186704000000 | 5603.37 |
| 1186963200000 | 5679.05 |
| 1187049600000 | 5650.14 |
| 1187136000000 | 5650.42 |
| 1187222400000 | 5452.32 |
| 1187308800000 | 5554.85 |
| 1187568000000 | 5548.34 |
| 1187654400000 | 5557.7 |
| 1187740800000 | 5653.38 |
| 1187827200000 | 5628.12 |
| 1187913600000 | 5666.81 |
| 1188172800000 | 5669.12 |
| 1188259200000 | 5622.62 |
| 1188345600000 | 5662.08 |
| 1188432000000 | 5706.1 |
| 1188518400000 | 5772.4 |
| 1188777600000 | 5734.09 |
| 1188864000000 | 5761.67 |
| 1188950400000 | 5667.64 |
| 1189036800000 | 5716.58 |
| 1189123200000 | 5613.42 |
| 1189382400000 | 5609.62 |
| 1189468800000 | 5654.26 |
| 1189555200000 | 5655.56 |
| 1189641600000 | 5679.3 |
| 1189728000000 | 5635.43 |
| 1189987200000 | 5560.06 |
| 1190073600000 | 5635.7 |
| 1190160000000 | 5801.61 |
| 1190246400000 | 5736.39 |
| 1190332800000 | 5741.89 |
| 1190592000000 | 5733.18 |
| 1190678400000 | 5703.97 |
| 1190764800000 | 5779.63 |
| 1190851200000 | 5799.5 |
| 1190937600000 | 5771.51 |
| 1191196800000 | 5813.67 |
| 1191283200000 | 5841.51 |
| 1191369600000 | 5810.02 |
| 1191456000000 | 5819.17 |
| 1191542400000 | 5761.54 |
| 1191801600000 | 5730.81 |
| 1191888000000 | 5749.05 |
| 1191974400000 | 5763.41 |
| 1192060800000 | 5782.73 |
| 1192147200000 | 5762.11 |
| 1192406400000 | 5726.64 |
| 1192492800000 | 5714.45 |
| 1192579200000 | 5728.83 |
| 1192665600000 | 5744.26 |
| 1192752000000 | 5653.45 |
| 1193011200000 | 5630.81 |
| 1193097600000 | 5623.75 |
| 1193184000000 | 5615.52 |
| 1193270400000 | 5693.98 |
| 1193356800000 | 5732.53 |
| 1193616000000 | 5735.32 |
| 1193702400000 | 5724.83 |
| 1193788800000 | 5754.02 |
| 1193875200000 | 5647.66 |
| 1193961600000 | 5577.3 |
| 1194220800000 | 5542.33 |
| 1194307200000 | 5535.38 |
| 1194393600000 | 5515.91 |
| 1194480000000 | 5544.17 |
| 1194566400000 | 5541.21 |
| 1194825600000 | 5635.43 |
| 1194912000000 | 5657.41 |
| 1194998400000 | 5689.45 |
| 1195084800000 | 5745.74 |
| 1195171200000 | 5713.36 |
| 1195430400000 | 5685.6 |
| 1195516800000 | 5815.93 |
| 1195603200000 | 5755.29 |
| 1195689600000 | 5769.85 |
| 1195776000000 | 5842.18 |
| 1196035200000 | 5803.57 |
| 1196121600000 | 5833.36 |
| 1196208000000 | 5910.35 |
| 1196294400000 | 5960.32 |
| 1196380800000 | 6026.87 |
| 1196640000000 | 5995.96 |
| 1196726400000 | 6044.36 |
| 1196812800000 | 6117.17 |
| 1196899200000 | 6113.1 |
| 1196985600000 | 6128.52 |
| 1197244800000 | 6185 |
| 1197331200000 | 6181.94 |
| 1197417600000 | 6194.86 |
| 1197504000000 | 6077.43 |
| 1197590400000 | 6020.95 |
| 1197849600000 | 5835.6 |
| 1197936000000 | 5862.51 |
| 1198022400000 | 5798.42 |
| 1198108800000 | 5777.53 |
| 1198195200000 | 5848.72 |
| 1198454400000 | 5837.43 |
| 1198713600000 | 5883.71 |
| 1198800000000 | 5910.72 |
| 1199059200000 | 5933.92 |
| 1199232000000 | 5947.2 |
| 1199318400000 | 5919.58 |
| 1199404800000 | 5912.33 |
| 1199664000000 | 5926.28 |
| 1199750400000 | 5899.13 |
| 1199836800000 | 5889.04 |
| 1199923200000 | 5912.95 |
| 1200009600000 | 5963.13 |
| 1200268800000 | 5999.18 |
| 1200355200000 | 5848.41 |
| 1200441600000 | 5781.43 |
| 1200528000000 | 5735.19 |
| 1200614400000 | 5607.22 |
| 1200873600000 | 5177.84 |
| 1200960000000 | 5263.56 |
| 1201046400000 | 5006.15 |
| 1201132800000 | 5306.67 |
| 1201219200000 | 5217.75 |
| 1201478400000 | 5231.61 |
| 1201564800000 | 5257.21 |
| 1201651200000 | 5222.44 |
| 1201737600000 | 5297.33 |
| 1201824000000 | 5353.2 |
| 1202083200000 | 5337.4 |
| 1202169600000 | 5129.2 |
| 1202256000000 | 5172.76 |
| 1202342400000 | 5074.37 |
| 1202428800000 | 5007.14 |
| 1202688000000 | 5003.72 |
| 1202774400000 | 5178.33 |
| 1202860800000 | 5186.3 |
| 1202947200000 | 5169.1 |
| 1203033600000 | 5124.58 |
| 1203292800000 | 5243.28 |
| 1203379200000 | 5315.54 |
| 1203465600000 | 5249.64 |
| 1203552000000 | 5295.25 |
| 1203638400000 | 5251.11 |
| 1203897600000 | 5261.79 |
| 1203984000000 | 5300.27 |
| 1204070400000 | 5342.25 |
| 1204156800000 | 5234.5 |
| 1204243200000 | 5183.01 |
| 1204502400000 | 5175.67 |
| 1204588800000 | 5110.24 |
| 1204675200000 | 5216.16 |
| 1204761600000 | 5121.67 |
| 1204848000000 | 5074.83 |
| 1205107200000 | 5090.37 |
| 1205193600000 | 5150.54 |
| 1205280000000 | 5235.1 |
| 1205366400000 | 5166.62 |
| 1205452800000 | 5141.31 |
| 1205712000000 | 5053.84 |
| 1205798400000 | 5225.15 |
| 1205884800000 | 5182.55 |
| 1205971200000 | 5196.42 |
| 1206403200000 | 5396.6 |
| 1206489600000 | 5423.18 |
| 1206576000000 | 5479.61 |
| 1206662400000 | 5469.26 |
| 1206921600000 | 5523.13 |
| 1207008000000 | 5653.54 |
| 1207094400000 | 5656.31 |
| 1207180800000 | 5581.84 |
| 1207267200000 | 5642.18 |
| 1207526400000 | 5704.17 |
| 1207612800000 | 5690.27 |
| 1207699200000 | 5697.32 |
| 1207785600000 | 5671.11 |
| 1207872000000 | 5604.99 |
| 1208131200000 | 5563.74 |
| 1208217600000 | 5563.5 |
| 1208304000000 | 5624.99 |
| 1208390400000 | 5623.51 |
| 1208476800000 | 5684.63 |
| 1208736000000 | 5672.8 |
| 1208822400000 | 5653.02 |
| 1208908800000 | 5718.38 |
| 1208995200000 | 5648.92 |
| 1209081600000 | 5665.76 |
| 1209340800000 | 5717.74 |
| 1209427200000 | 5661.23 |
| 1209513600000 | 5650.23 |
| 1209600000000 | 5687.53 |
| 1209686400000 | 5752.69 |
| 1209945600000 | 5744.57 |
| 1210032000000 | 5688.79 |
| 1210118400000 | 5646.39 |
| 1210204800000 | 5684.54 |
| 1210291200000 | 5588.15 |
| 1210550400000 | 5632.04 |
| 1210636800000 | 5612.75 |
| 1210723200000 | 5661.93 |
| 1210809600000 | 5657.2 |
| 1210896000000 | 5688.19 |
| 1211155200000 | 5694.52 |
| 1211241600000 | 5646.89 |
| 1211328000000 | 5608.32 |
| 1211414400000 | 5605.59 |
| 1211500800000 | 5539.5 |
| 1211760000000 | 5559.73 |
| 1211846400000 | 5547.89 |
| 1211932800000 | 5554.08 |
| 1212019200000 | 5491.8 |
| 1212105600000 | 5589.12 |
| 1212364800000 | 5537.89 |
| 1212451200000 | 5570.35 |
| 1212537600000 | 5553.62 |
| 1212624000000 | 5601.46 |
| 1212710400000 | 5519.42 |
| 1212969600000 | 5549.35 |
| 1213056000000 | 5418.31 |
| 1213142400000 | 5309.57 |
| 1213228800000 | 5358.46 |
| 1213315200000 | 5377.37 |
| 1213574400000 | 5351.49 |
| 1213660800000 | 5379.99 |
| 1213747200000 | 5324.42 |
| 1213833600000 | 5243.19 |
| 1213920000000 | 5232.6 |
| 1214179200000 | 5176.04 |
| 1214265600000 | 5164.47 |
| 1214352000000 | 5227 |
| 1214438400000 | 5138.86 |
| 1214524800000 | 5099.37 |
| 1214784000000 | 5140.7 |
| 1214870400000 | 5092.25 |
| 1214956800000 | 5083.97 |
| 1215043200000 | 5124.86 |
| 1215129600000 | 5011.04 |
| 1215388800000 | 5092.4 |
| 1215475200000 | 5053.83 |
| 1215561600000 | 5106.77 |
| 1215648000000 | 5019.36 |
| 1215734400000 | 4931.88 |
| 1215993600000 | 4940.9 |
| 1216080000000 | 4809.87 |
| 1216166400000 | 4844.57 |
| 1216252800000 | 4966.18 |
| 1216339200000 | 5081.77 |
| 1216598400000 | 5093.83 |
| 1216684800000 | 5088.18 |
| 1216771200000 | 5150.34 |
| 1216857600000 | 5093.68 |
| 1216944000000 | 5123.19 |
| 1217203200000 | 5112.75 |
| 1217289600000 | 5111.91 |
| 1217376000000 | 5145.86 |
| 1217462400000 | 5173.11 |
| 1217548800000 | 5093.92 |
| 1217808000000 | 5086.18 |
| 1217894400000 | 5237.03 |
| 1217980800000 | 5280.05 |
| 1218067200000 | 5273.39 |
| 1218153600000 | 5262.04 |
| 1218412800000 | 5300.08 |
| 1218499200000 | 5232.88 |
| 1218585600000 | 5114.65 |
| 1218672000000 | 5105.13 |
| 1218758400000 | 5061.8 |
| 1219017600000 | 5051.73 |
| 1219104000000 | 4929.89 |
| 1219190400000 | 4961.94 |
| 1219276800000 | 4857 |
| 1219363200000 | 4937.1 |
| 1219622400000 | 4880.74 |
| 1219708800000 | 4849.79 |
| 1219795200000 | 4884.83 |
| 1219881600000 | 5000.55 |
| 1219968000000 | 5047.81 |
| 1220227200000 | 5043.22 |
| 1220313600000 | 5110.45 |
| 1220400000000 | 4978.04 |
| 1220486400000 | 4819.56 |
| 1220572800000 | 4654.46 |
| 1220832000000 | 4779.35 |
| 1220918400000 | 4730.13 |
| 1221004800000 | 4687.84 |
| 1221091200000 | 4650.36 |
| 1221177600000 | 4752.03 |
| 1221436800000 | 4594.96 |
| 1221523200000 | 4499.03 |
| 1221609600000 | 4437.03 |
| 1221696000000 | 4440.82 |
| 1221782400000 | 4740.61 |
| 1222041600000 | 4645.05 |
| 1222128000000 | 4607.25 |
| 1222214400000 | 4556.27 |
| 1222300800000 | 4678.19 |
| 1222387200000 | 4593.66 |
| 1222646400000 | 4327.8 |
| 1222732800000 | 4366.88 |
| 1222819200000 | 4390.92 |
| 1222905600000 | 4298.46 |
| 1222992000000 | 4474.37 |
| 1223251200000 | 4128.48 |
| 1223337600000 | 4172.1 |
| 1223424000000 | 3954.25 |
| 1223510400000 | 3942.49 |
| 1223596800000 | 3729.31 |
| 1223856000000 | 4058.46 |
| 1223942400000 | 4152.46 |
| 1224028800000 | 3965.59 |
| 1224115200000 | 3718.75 |
| 1224201600000 | 3871.97 |
| 1224460800000 | 3993.09 |
| 1224547200000 | 3999.52 |
| 1224633600000 | 3816.25 |
| 1224720000000 | 3822.38 |
| 1224806400000 | 3638.16 |
| 1225065600000 | 3554.56 |
| 1225152000000 | 3702.96 |
| 1225238400000 | 3830.23 |
| 1225324800000 | 3823.3 |
| 1225411200000 | 3847.3 |
| 1225670400000 | 3825.43 |
| 1225756800000 | 3974.09 |
| 1225843200000 | 3950.08 |
| 1225929600000 | 3689.92 |
| 1226016000000 | 3772.47 |
| 1226275200000 | 3862.17 |
| 1226361600000 | 3620.3 |
| 1226448000000 | 3567.37 |
| 1226534400000 | 3627.99 |
| 1226620800000 | 3679.82 |
| 1226880000000 | 3561.11 |
| 1226966400000 | 3577.11 |
| 1227052800000 | 3475.58 |
| 1227139200000 | 3483.56 |
| 1227225600000 | 3366.83 |
| 1227484800000 | 3630.88 |
| 1227571200000 | 3675.43 |
| 1227657600000 | 3641.9 |
| 1227744000000 | 3734.33 |
| 1227830400000 | 3703.03 |
| 1228089600000 | 3472.72 |
| 1228176000000 | 3605.53 |
| 1228262400000 | 3656.72 |
| 1228348800000 | 3696.39 |
| 1228435200000 | 3591.42 |
| 1228694400000 | 3853.76 |
| 1228780800000 | 3909.58 |
| 1228867200000 | 3954.97 |
| 1228953600000 | 3903.96 |
| 1229040000000 | 3886.83 |
| 1229299200000 | 3932.66 |
| 1229385600000 | 3999.98 |
| 1229472000000 | 4080.96 |
| 1229558400000 | 4101.84 |
| 1229644800000 | 4019.17 |
| 1229904000000 | 3939.93 |
| 1229990400000 | 3908.33 |
| 1230076800000 | 3911.28 |
| 1230508800000 | 4020.02 |
| 1230595200000 | 4109.99 |
| 1230681600000 | 4064.68 |
| 1230854400000 | 4158.16 |
| 1231113600000 | 4003.02 |
| 1231200000000 | 3938.02 |
| 1231286400000 | 3987.33 |
| 1231372800000 | 3957.06 |
| 1231459200000 | 3878.63 |
| 1231718400000 | 3817.39 |
| 1231804800000 | 3776.14 |
| 1231891200000 | 3643.76 |
| 1231977600000 | 3614.02 |
| 1232064000000 | 3655.39 |
| 1232323200000 | 3599.57 |
| 1232409600000 | 3467.98 |
| 1232496000000 | 3473.39 |
| 1232582400000 | 3426.39 |
| 1232668800000 | 3324.76 |
| 1232928000000 | 3450.77 |
| 1233014400000 | 3485.36 |
| 1233100800000 | 3599.3 |
| 1233187200000 | 3498.43 |
| 1233273600000 | 3445.96 |
| 1233532800000 | 3379.18 |
| 1233619200000 | 3501.61 |
| 1233705600000 | 3524.62 |
| 1233792000000 | 3514.05 |
| 1233878400000 | 3634.63 |
| 1234137600000 | 3636.34 |
| 1234224000000 | 3509.51 |
| 1234310400000 | 3544.64 |
| 1234396800000 | 3430.94 |
| 1234483200000 | 3460.36 |
| 1234742400000 | 3385.38 |
| 1234828800000 | 3263.79 |
| 1234915200000 | 3250.46 |
| 1235001600000 | 3279.27 |
| 1235088000000 | 3107.66 |
| 1235347200000 | 3081.04 |
| 1235433600000 | 3047 |
| 1235520000000 | 3051.02 |
| 1235606400000 | 3109.14 |
| 1235692800000 | 3090.1 |
| 1235952000000 | 2960.98 |
| 1236038400000 | 2944.25 |
| 1236124800000 | 3043.11 |
| 1236211200000 | 2899.92 |
| 1236297600000 | 2872.62 |
| 1236556800000 | 2884.67 |
| 1236643200000 | 3039.53 |
| 1236729600000 | 3068.4 |
| 1236816000000 | 3145.77 |
| 1236902400000 | 3141.24 |
| 1237161600000 | 3263.66 |
| 1237248000000 | 3220.81 |
| 1237334400000 | 3266.3 |
| 1237420800000 | 3349.74 |
| 1237507200000 | 3339.09 |
| 1237766400000 | 3442.04 |
| 1237852800000 | 3423.34 |
| 1237939200000 | 3457.6 |
| 1238025600000 | 3498.82 |
| 1238112000000 | 3389.95 |
| 1238371200000 | 3226.62 |
| 1238457600000 | 3358.74 |
| 1238544000000 | 3415.36 |
| 1238630400000 | 3599.51 |
| 1238716800000 | 3539.65 |
| 1238976000000 | 3516.02 |
| 1239062400000 | 3453.74 |
| 1239148800000 | 3477.73 |
| 1239235200000 | 3533.57 |
| 1239667200000 | 3557.8 |
| 1239753600000 | 3501.44 |
| 1239840000000 | 3556.63 |
| 1239926400000 | 3606.16 |
| 1240185600000 | 3485.64 |
| 1240272000000 | 3510.44 |
| 1240358400000 | 3574.47 |
| 1240444800000 | 3527.93 |
| 1240531200000 | 3633.75 |
| 1240790400000 | 3592.81 |
| 1240876800000 | 3553.84 |
| 1240963200000 | 3636.05 |
| 1241049600000 | 3655.77 |
| 1241136000000 | 3663.43 |
| 1241395200000 | 3737.97 |
| 1241481600000 | 3715.43 |
| 1241568000000 | 3744.64 |
| 1241654400000 | 3717.63 |
| 1241740800000 | 3796.99 |
| 1242000000000 | 3786.6 |
| 1242086400000 | 3801.69 |
| 1242172800000 | 3696.7 |
| 1242259200000 | 3718.36 |
| 1242345600000 | 3711.58 |
| 1242604800000 | 3771.63 |
| 1242691200000 | 3843.54 |
| 1242777600000 | 3887.66 |
| 1242864000000 | 3792.38 |
| 1242950400000 | 3804.26 |
| 1243209600000 | 3823.36 |
| 1243296000000 | 3845.26 |
| 1243382400000 | 3814.7 |
| 1243468800000 | 3782.36 |
| 1243555200000 | 3778.69 |
| 1243814400000 | 3873.72 |
| 1243900800000 | 3895.67 |
| 1243987200000 | 3845.51 |
| 1244073600000 | 3859.4 |
| 1244160000000 | 3877.52 |
| 1244419200000 | 3821.27 |
| 1244505600000 | 3815.75 |
| 1244592000000 | 3870.71 |
| 1244678400000 | 3882.11 |
| 1244764800000 | 3905.87 |
| 1245024000000 | 3788.84 |
| 1245110400000 | 3791.97 |
| 1245196800000 | 3755.8 |
| 1245283200000 | 3780.18 |
| 1245369600000 | 3824.25 |
| 1245628800000 | 3763.04 |
| 1245715200000 | 3791.19 |
| 1245801600000 | 3871.65 |
| 1245888000000 | 3867.02 |
| 1245974400000 | 3854.32 |
| 1246233600000 | 3950.84 |
| 1246320000000 | 3897.12 |
| 1246406400000 | 3960.47 |
| 1246492800000 | 3843.29 |
| 1246579200000 | 3845.13 |
| 1246838400000 | 3780.35 |
| 1246924800000 | 3752.19 |
| 1247011200000 | 3685.9 |
| 1247097600000 | 3743.62 |
| 1247184000000 | 3690.79 |
| 1247443200000 | 3786.43 |
| 1247529600000 | 3755 |
| 1247616000000 | 3857.9 |
| 1247702400000 | 3867.6 |
| 1247788800000 | 3876.8 |
| 1248048000000 | 3926.23 |
| 1248134400000 | 3937.69 |
| 1248220800000 | 3938.04 |
| 1248307200000 | 4001.19 |
| 1248393600000 | 3952.35 |
| 1248652800000 | 3987.89 |
| 1248739200000 | 3946.26 |
| 1248825600000 | 3964.8 |
| 1248912000000 | 4029.66 |
| 1248998400000 | 4031.55 |
| 1249257600000 | 4098.34 |
| 1249344000000 | 4099.04 |
| 1249430400000 | 4066.61 |
| 1249516800000 | 4097.79 |
| 1249603200000 | 4167.33 |
| 1249862400000 | 4124.53 |
| 1249948800000 | 4116.32 |
| 1250035200000 | 4149.66 |
| 1250121600000 | 4181.3 |
| 1250208000000 | 4141.4 |
| 1250467200000 | 4057.53 |
| 1250553600000 | 4090.91 |
| 1250640000000 | 4103.88 |
| 1250726400000 | 4142.33 |
| 1250812800000 | 4232.41 |
| 1251072000000 | 4261.23 |
| 1251158400000 | 4321.77 |
| 1251244800000 | 4347.7 |
| 1251331200000 | 4335.23 |
| 1251417600000 | 4358.41 |
| 1251676800000 | 4366.64 |
| 1251763200000 | 4246.43 |
| 1251849600000 | 4249.14 |
| 1251936000000 | 4251.04 |
| 1252022400000 | 4251.93 |
| 1252281600000 | 4287.74 |
| 1252368000000 | 4330.52 |
| 1252454400000 | 4417.53 |
| 1252540800000 | 4432.82 |
| 1252627200000 | 4435.99 |
| 1252886400000 | 4488.31 |
| 1252972800000 | 4481.04 |
| 1253059200000 | 4519.48 |
| 1253145600000 | 4518.47 |
| 1253232000000 | 4543.41 |
| 1253491200000 | 4554.8 |
| 1253577600000 | 4556.12 |
| 1253664000000 | 4573.98 |
| 1253750400000 | 4527.09 |
| 1253836800000 | 4525.43 |
| 1254096000000 | 4622.34 |
| 1254182400000 | 4572.97 |
| 1254268800000 | 4501.91 |
| 1254355200000 | 4387.21 |
| 1254441600000 | 4358.32 |
| 1254700800000 | 4388.12 |
| 1254787200000 | 4463.43 |
| 1254873600000 | 4436.36 |
| 1254960000000 | 4499.87 |
| 1255046400000 | 4429.21 |
| 1255305600000 | 4461.38 |
| 1255392000000 | 4399.16 |
| 1255478400000 | 4518.68 |
| 1255564800000 | 4521.57 |
| 1255651200000 | 4475.99 |
| 1255910400000 | 4553.9 |
| 1255996800000 | 4581.67 |
| 1256083200000 | 4597.14 |
| 1256169600000 | 4554.38 |
| 1256256000000 | 4553.04 |
| 1256515200000 | 4495.69 |
| 1256601600000 | 4471.73 |
| 1256688000000 | 4411.31 |
| 1256774400000 | 4479.07 |
| 1256860800000 | 4358.83 |
| 1257120000000 | 4399.39 |
| 1257206400000 | 4254.62 |
| 1257292800000 | 4350.49 |
| 1257379200000 | 4414.57 |
| 1257465600000 | 4439.87 |
| 1257724800000 | 4532.93 |
| 1257811200000 | 4496.15 |
| 1257897600000 | 4518.97 |
| 1257984000000 | 4492.12 |
| 1258070400000 | 4512.06 |
| 1258329600000 | 4584.5 |
| 1258416000000 | 4577.82 |
| 1258502400000 | 4570.6 |
| 1258588800000 | 4547.97 |
| 1258675200000 | 4513.61 |
| 1258934400000 | 4594.23 |
| 1259020800000 | 4569.49 |
| 1259107200000 | 4594.93 |
| 1259193600000 | 4455.92 |
| 1259280000000 | 4510.13 |
| 1259539200000 | 4438.76 |
| 1259625600000 | 4533.22 |
| 1259712000000 | 4547.04 |
| 1259798400000 | 4586.86 |
| 1259884800000 | 4563.19 |
| 1260144000000 | 4525.42 |
| 1260230400000 | 4463.73 |
| 1260316800000 | 4394.15 |
| 1260403200000 | 4426.75 |
| 1260489600000 | 4426.22 |
| 1260748800000 | 4497.02 |
| 1260835200000 | 4470.98 |
| 1260921600000 | 4533.22 |
| 1261008000000 | 4450.36 |
| 1261094400000 | 4388.94 |
| 1261353600000 | 4445.02 |
| 1261440000000 | 4460.15 |
| 1261526400000 | 4463.58 |
| 1261612800000 | 4466.45 |
| 1261958400000 | 4493.91 |
| 1262044800000 | 4506.05 |
| 1262131200000 | 4475.4 |
| 1262217600000 | 4476.59 |
| 1262563200000 | 4528.95 |
| 1262649600000 | 4519.73 |
| 1262736000000 | 4496.05 |
| 1262822400000 | 4475.97 |
| 1262908800000 | 4488.73 |
| 1263168000000 | 4526.06 |
| 1263254400000 | 4498.65 |
| 1263340800000 | 4488.23 |
| 1263427200000 | 4460.69 |
| 1263513600000 | 4360.77 |
| 1263772800000 | 4384.24 |
| 1263859200000 | 4414.44 |
| 1263945600000 | 4325.36 |
| 1264032000000 | 4234.65 |
| 1264118400000 | 4239.67 |
| 1264377600000 | 4226.72 |
| 1264464000000 | 4241.31 |
| 1264550400000 | 4192.36 |
| 1264636800000 | 4074.02 |
| 1264723200000 | 4130.73 |
| 1264982400000 | 4159.55 |
| 1265068800000 | 4206.39 |
| 1265155200000 | 4161.6 |
| 1265241600000 | 4012.13 |
| 1265328000000 | 3861.84 |
| 1265587200000 | 3918.99 |
| 1265673600000 | 3953.09 |
| 1265760000000 | 3971.24 |
| 1265846400000 | 3879.57 |
| 1265932800000 | 3861.24 |
| 1266192000000 | 3851.7 |
| 1266278400000 | 3907.59 |
| 1266364800000 | 3965.92 |
| 1266451200000 | 3962.71 |
| 1266537600000 | 3970.02 |
| 1266796800000 | 3958.26 |
| 1266883200000 | 3910 |
| 1266969600000 | 3938.81 |
| 1267056000000 | 3889.66 |
| 1267142400000 | 3956.23 |
| 1267401600000 | 3931.72 |
| 1267488000000 | 3936 |
| 1267574400000 | 3996.23 |
| 1267660800000 | 3972.89 |
| 1267747200000 | 4041.78 |
| 1268006400000 | 4059.14 |
| 1268092800000 | 4036.39 |
| 1268179200000 | 4086.43 |
| 1268265600000 | 4095.78 |
| 1268352000000 | 4074.56 |
| 1268611200000 | 4025.23 |
| 1268697600000 | 4079.22 |
| 1268784000000 | 4094.37 |
| 1268870400000 | 4039.8 |
| 1268956800000 | 4002.32 |
| 1269216000000 | 4008.36 |
| 1269302400000 | 4030.22 |
| 1269388800000 | 4000.95 |
| 1269475200000 | 4029.04 |
| 1269561600000 | 4073.81 |
| 1269820800000 | 4068.63 |
| 1269907200000 | 4044.55 |
| 1269993600000 | 4046.83 |
| 1270080000000 | 4091.66 |
| 1270512000000 | 4020.32 |
| 1270598400000 | 4001.22 |
| 1270684800000 | 3976.26 |
| 1270771200000 | 4067.77 |
| 1271030400000 | 4116.93 |
| 1271116800000 | 4103.16 |
| 1271203200000 | 4113.4 |
| 1271289600000 | 4107.13 |
| 1271376000000 | 4059.38 |
| 1271635200000 | 4047.39 |
| 1271721600000 | 4040.79 |
| 1271808000000 | 3963.79 |
| 1271894400000 | 3874.48 |
| 1271980800000 | 3935.5 |
| 1272240000000 | 3955.53 |
| 1272326400000 | 3827.1 |
| 1272412800000 | 3749.61 |
| 1272499200000 | 3789.11 |
| 1272585600000 | 3824.88 |
| 1272844800000 | 3803.08 |
| 1272931200000 | 3658.14 |
| 1273017600000 | 3587.72 |
| 1273104000000 | 3489.7 |
| 1273190400000 | 3378.07 |
| 1273449600000 | 3705.73 |
| 1273536000000 | 3610.74 |
| 1273622400000 | 3630.46 |
| 1273708800000 | 3604.05 |
| 1273795200000 | 3442.99 |
| 1274054400000 | 3425.5 |
| 1274140800000 | 3509.84 |
| 1274227200000 | 3457.67 |
| 1274313600000 | 3464.91 |
| 1274400000000 | 3509.42 |
| 1274659200000 | 3437.73 |
| 1274745600000 | 3372.39 |
| 1274832000000 | 3365.5 |
| 1274918400000 | 3473.46 |
| 1275004800000 | 3477.65 |
| 1275264000000 | 3447.94 |
| 1275350400000 | 3436.99 |
| 1275436800000 | 3403.31 |
| 1275523200000 | 3434.59 |
| 1275609600000 | 3311.45 |
| 1275868800000 | 3277.19 |
| 1275955200000 | 3251.51 |
| 1276041600000 | 3284.59 |
| 1276128000000 | 3346.77 |
| 1276214400000 | 3392.57 |
| 1276473600000 | 3464.28 |
| 1276560000000 | 3534.87 |
| 1276646400000 | 3527.42 |
| 1276732800000 | 3573.25 |
| 1276819200000 | 3569.15 |
| 1277078400000 | 3589.94 |
| 1277164800000 | 3539.7 |
| 1277251200000 | 3554.9 |
| 1277337600000 | 3501.92 |
| 1277424000000 | 3459.57 |
| 1277683200000 | 3499.36 |
| 1277769600000 | 3363.62 |
| 1277856000000 | 3444.31 |
| 1277942400000 | 3431.49 |
| 1278028800000 | 3478.43 |
| 1278288000000 | 3448.47 |
| 1278374400000 | 3521.24 |
| 1278460800000 | 3599.6 |
| 1278547200000 | 3621.16 |
| 1278633600000 | 3594.07 |
| 1278892800000 | 3602.67 |
| 1278979200000 | 3678.78 |
| 1279065600000 | 3703.16 |
| 1279152000000 | 3733.38 |
| 1279238400000 | 3710.84 |
| 1279497600000 | 3708.82 |
| 1279584000000 | 3678.25 |
| 1279670400000 | 3627.77 |
| 1279756800000 | 3744.52 |
| 1279843200000 | 3726.28 |
| 1280102400000 | 3765.79 |
| 1280188800000 | 3824.24 |
| 1280275200000 | 3840.6 |
| 1280361600000 | 3829.8 |
| 1280448000000 | 3785.03 |
| 1280707200000 | 3914.21 |
| 1280793600000 | 3928.91 |
| 1280880000000 | 3900.07 |
| 1280966400000 | 3879.96 |
| 1281052800000 | 3906.16 |
| 1281312000000 | 3957.8 |
| 1281398400000 | 3913.32 |
| 1281484800000 | 3781.33 |
| 1281571200000 | 3764.69 |
| 1281657600000 | 3693.96 |
| 1281916800000 | 3727.09 |
| 1282003200000 | 3748.4 |
| 1282089600000 | 3726.19 |
| 1282176000000 | 3675.39 |
| 1282262400000 | 3626.9 |
| 1282521600000 | 3643.03 |
| 1282608000000 | 3612.22 |
| 1282694400000 | 3582.45 |
| 1282780800000 | 3601.65 |
| 1282867200000 | 3653.43 |
| 1283126400000 | 3606.23 |
| 1283212800000 | 3662.05 |
| 1283299200000 | 3765.61 |
| 1283385600000 | 3774.74 |
| 1283472000000 | 3798.93 |
| 1283731200000 | 3781.47 |
| 1283817600000 | 3734.49 |
| 1283904000000 | 3747.74 |
| 1283990400000 | 3765.88 |
| 1284076800000 | 3763.85 |
| 1284336000000 | 3820.05 |
| 1284422400000 | 3842.94 |
| 1284508800000 | 3847.53 |
| 1284595200000 | 3857.9 |
| 1284681600000 | 3827.55 |
| 1284940800000 | 3887.93 |
| 1285027200000 | 3896.69 |
| 1285113600000 | 3912.9 |
| 1285200000000 | 3895.74 |
| 1285286400000 | 3982.98 |
| 1285545600000 | 3957.85 |
| 1285632000000 | 3998.88 |
| 1285718400000 | 3983.19 |
| 1285804800000 | 3966.89 |
| 1285891200000 | 3963.98 |
| 1286150400000 | 3893.92 |
| 1286236800000 | 3999.77 |
| 1286323200000 | 4020.53 |
| 1286409600000 | 4063.52 |
| 1286496000000 | 4066.86 |
| 1286755200000 | 4050.68 |
| 1286841600000 | 4004.07 |
| 1286928000000 | 4097.54 |
| 1287014400000 | 4130.77 |
| 1287100800000 | 4149.97 |
| 1287360000000 | 4163.65 |
| 1287446400000 | 4164.59 |
| 1287532800000 | 4209.97 |
| 1287619200000 | 4248.11 |
| 1287705600000 | 4234.92 |
| 1287964800000 | 4216.34 |
| 1288051200000 | 4174.03 |
| 1288137600000 | 4150.79 |
| 1288224000000 | 4177.49 |
| 1288310400000 | 4150.58 |
| 1288569600000 | 4118.36 |
| 1288656000000 | 4180.31 |
| 1288742400000 | 4129.05 |
| 1288828800000 | 4241.87 |
| 1288915200000 | 4168.16 |
| 1289174400000 | 4133.4 |
| 1289260800000 | 4147.58 |
| 1289347200000 | 4048.85 |
| 1289433600000 | 4019.43 |
| 1289520000000 | 4040.94 |
| 1289779200000 | 4038.25 |
| 1289865600000 | 3991.51 |
| 1289952000000 | 4007.61 |
| 1290038400000 | 4095.43 |
| 1290124800000 | 4107.88 |
| 1290384000000 | 4035.79 |
| 1290470400000 | 3889.4 |
| 1290556800000 | 3863.21 |
| 1290643200000 | 3858.16 |
| 1290729600000 | 3817.28 |
| 1290988800000 | 3704.94 |
| 1291075200000 | 3669.42 |
| 1291161600000 | 3753.03 |
| 1291248000000 | 3809.9 |
| 1291334400000 | 3867.46 |
| 1291593600000 | 3833.25 |
| 1291680000000 | 3899.8 |
| 1291766400000 | 3901.78 |
| 1291852800000 | 3917.2 |
| 1291939200000 | 3926.74 |
| 1292198400000 | 3973.97 |
| 1292284800000 | 3992.98 |
| 1292371200000 | 3936.37 |
| 1292457600000 | 3913.17 |
| 1292544000000 | 3885.56 |
| 1292803200000 | 3929.3 |
| 1292889600000 | 3983.51 |
| 1292976000000 | 3952.21 |
| 1293062400000 | 3917.89 |
| 1293148800000 | 3911.24 |
| 1293408000000 | 3880.98 |
| 1293494400000 | 3836.99 |
| 1293580800000 | 3864.25 |
| 1293667200000 | 3860.35 |
| 1293753600000 | 3855.69 |
| 1294012800000 | 3891.5 |
| 1294099200000 | 3918.18 |
| 1294185600000 | 3841.3 |
| 1294272000000 | 3818.53 |
| 1294358400000 | 3741.3 |
| 1294617600000 | 3682.97 |
| 1294704000000 | 3715.84 |
| 1294790400000 | 3839.2 |
| 1294876800000 | 3981.12 |
| 1294963200000 | 4007.78 |
| 1295222400000 | 3952.99 |
| 1295308800000 | 4056.39 |
| 1295395200000 | 4063.57 |
| 1295481600000 | 4078.66 |
| 1295568000000 | 4153.7 |
| 1295827200000 | 4196.32 |
| 1295913600000 | 4179.67 |
| 1296000000000 | 4197.37 |
| 1296086400000 | 4235.12 |
| 1296172800000 | 4170.1 |
| 1296432000000 | 4203.1 |
| 1296518400000 | 4270.2 |
| 1296604800000 | 4265.9 |
| 1296691200000 | 4196.46 |
| 1296777600000 | 4181.38 |
| 1297036800000 | 4205.09 |
| 1297123200000 | 4278.26 |
| 1297209600000 | 4286.62 |
| 1297296000000 | 4252.3 |
| 1297382400000 | 4207.77 |
| 1297641600000 | 4167.18 |
| 1297728000000 | 4198.33 |
| 1297814400000 | 4236.99 |
| 1297900800000 | 4246.97 |
| 1297987200000 | 4267.16 |
| 1298246400000 | 4204.76 |
| 1298332800000 | 4176.18 |
| 1298419200000 | 4188.4 |
| 1298505600000 | 4150.96 |
| 1298592000000 | 4171.73 |
| 1298851200000 | 4209.55 |
| 1298937600000 | 4168.82 |
| 1299024000000 | 4146.14 |
| 1299110400000 | 4184.51 |
| 1299196800000 | 4158.83 |
| 1299456000000 | 4141.39 |
| 1299542400000 | 4132.74 |
| 1299628800000 | 4113.73 |
| 1299715200000 | 4063.96 |
| 1299801600000 | 4046.51 |
| 1300060800000 | 4037.65 |
| 1300147200000 | 3968.69 |
| 1300233600000 | 3901.27 |
| 1300320000000 | 4008.8 |
| 1300406400000 | 4035.19 |
| 1300665600000 | 4117.25 |
| 1300752000000 | 4114.5 |
| 1300838400000 | 4126.82 |
| 1300924800000 | 4181.07 |
| 1301011200000 | 4179.82 |
| 1301270400000 | 4161.76 |
| 1301356800000 | 4150.99 |
| 1301443200000 | 4172.9 |
| 1301529600000 | 4171.37 |
| 1301616000000 | 4197.77 |
| 1301875200000 | 4228.16 |
| 1301961600000 | 4202.02 |
| 1302048000000 | 4241.73 |
| 1302134400000 | 4219.39 |
| 1302220800000 | 4279.92 |
| 1302480000000 | 4263.63 |
| 1302566400000 | 4258.04 |
| 1302652800000 | 4276.32 |
| 1302739200000 | 4220.67 |
| 1302825600000 | 4207.88 |
| 1303084800000 | 4085.78 |
| 1303171200000 | 4071.84 |
| 1303257600000 | 4203.33 |
| 1303344000000 | 4235.44 |
| 1303776000000 | 4281.24 |
| 1303862400000 | 4344.99 |
| 1303948800000 | 4405.48 |
| 1304035200000 | 4419.22 |
| 1304294400000 | 4435.91 |
| 1304380800000 | 4424.47 |
| 1304467200000 | 4396.07 |
| 1304553600000 | 4329.38 |
| 1304640000000 | 4321.48 |
| 1304899200000 | 4211.89 |
| 1304985600000 | 4265.35 |
| 1305072000000 | 4233.04 |
| 1305158400000 | 4219.4 |
| 1305244800000 | 4192.87 |
| 1305504000000 | 4201.96 |
| 1305590400000 | 4156.92 |
| 1305676800000 | 4195.13 |
| 1305763200000 | 4217.04 |
| 1305849600000 | 4155.79 |
| 1306108800000 | 4064.15 |
| 1306195200000 | 4090.53 |
| 1306281600000 | 4100.29 |
| 1306368000000 | 4101.66 |
| 1306454400000 | 4162.31 |
| 1306713600000 | 4157.66 |
| 1306800000000 | 4226.76 |
| 1306886400000 | 4205.98 |
| 1306972800000 | 4171.38 |
| 1307059200000 | 4219.33 |
| 1307318400000 | 4198.49 |
| 1307404800000 | 4210.79 |
| 1307491200000 | 4174.25 |
| 1307577600000 | 4173.11 |
| 1307664000000 | 4070.23 |
| 1307923200000 | 4077.68 |
| 1308009600000 | 4136.68 |
| 1308096000000 | 4023.86 |
| 1308182400000 | 4035.31 |
| 1308268800000 | 4121.34 |
| 1308528000000 | 4096.17 |
| 1308614400000 | 4160.12 |
| 1308700800000 | 4166.62 |
| 1308787200000 | 4021.44 |
| 1308873600000 | 4021.74 |
| 1309132800000 | 4077.21 |
| 1309219200000 | 4130.84 |
| 1309305600000 | 4159.02 |
| 1309392000000 | 4234.16 |
| 1309478400000 | 4257.85 |
| 1309737600000 | 4253.25 |
| 1309824000000 | 4214.42 |
| 1309910400000 | 4159.99 |
| 1309996800000 | 4158.25 |
| 1310083200000 | 4078.16 |
| 1310342400000 | 3903.82 |
| 1310428800000 | 3880.89 |
| 1310515200000 | 3917.19 |
| 1310601600000 | 3887.41 |
| 1310688000000 | 3844.02 |
| 1310947200000 | 3761.58 |
| 1311033600000 | 3810.5 |
| 1311120000000 | 3867.66 |
| 1311206400000 | 3990.83 |
| 1311292800000 | 4024.56 |
| 1311552000000 | 3955.2 |
| 1311638400000 | 3982.26 |
| 1311724800000 | 3906.61 |
| 1311811200000 | 3885.61 |
| 1311897600000 | 3893.91 |
| 1312156800000 | 3762.39 |
| 1312243200000 | 3695.22 |
| 1312329600000 | 3664.23 |
| 1312416000000 | 3543.87 |
| 1312502400000 | 3523.19 |
| 1312761600000 | 3419.67 |
| 1312848000000 | 3446.39 |
| 1312934400000 | 3216.16 |
| 1313020800000 | 3333.97 |
| 1313107200000 | 3458.97 |
| 1313366400000 | 3516.73 |
| 1313452800000 | 3494.98 |
| 1313539200000 | 3512.51 |
| 1313625600000 | 3334.64 |
| 1313712000000 | 3263.88 |
| 1313971200000 | 3301.69 |
| 1314057600000 | 3337.9 |
| 1314144000000 | 3393.36 |
| 1314230400000 | 3336.65 |
| 1314316800000 | 3310.77 |
| 1314576000000 | 3386.41 |
| 1314662400000 | 3373.41 |
| 1314748800000 | 3450.46 |
| 1314835200000 | 3413.26 |
| 1314921600000 | 3292.47 |
| 1315180800000 | 3137.52 |
| 1315267200000 | 3081.9 |
| 1315353600000 | 3180.87 |
| 1315440000000 | 3176.62 |
| 1315526400000 | 3015.7 |
| 1315785600000 | 2885.26 |
| 1315872000000 | 2942.22 |
| 1315958400000 | 3014.07 |
| 1316044800000 | 3140.51 |
| 1316131200000 | 3118.7 |
| 1316390400000 | 3018.71 |
| 1316476800000 | 3106.61 |
| 1316563200000 | 3061.32 |
| 1316649600000 | 2949.25 |
| 1316736000000 | 2999.63 |
| 1316995200000 | 3102.38 |
| 1317081600000 | 3246.36 |
| 1317168000000 | 3229.21 |
| 1317254400000 | 3324 |
| 1317340800000 | 3252.5 |
| 1317600000000 | 3176.76 |
| 1317686400000 | 3148.22 |
| 1317772800000 | 3246.2 |
| 1317859200000 | 3360.55 |
| 1317945600000 | 3369.13 |
| 1318204800000 | 3471.76 |
| 1318291200000 | 3475.41 |
| 1318377600000 | 3550.1 |
| 1318464000000 | 3503.48 |
| 1318550400000 | 3530.94 |
| 1318809600000 | 3463.16 |
| 1318896000000 | 3433.82 |
| 1318982400000 | 3473.32 |
| 1319068800000 | 3391.85 |
| 1319155200000 | 3498.36 |
| 1319414400000 | 3528.76 |
| 1319500800000 | 3537.92 |
| 1319587200000 | 3495.19 |
| 1319673600000 | 3720.37 |
| 1319760000000 | 3700.21 |
| 1320019200000 | 3528.88 |
| 1320105600000 | 3365.67 |
| 1320192000000 | 3420.81 |
| 1320278400000 | 3490.55 |
| 1320364800000 | 3428.14 |
| 1320624000000 | 3406.04 |
| 1320710400000 | 3448.73 |
| 1320796800000 | 3331.35 |
| 1320883200000 | 3352.66 |
| 1320969600000 | 3463.43 |
| 1321228800000 | 3396.2 |
| 1321315200000 | 3338.98 |
| 1321401600000 | 3358.2 |
| 1321488000000 | 3319.6 |
| 1321574400000 | 3318.76 |
| 1321833600000 | 3243.93 |
| 1321920000000 | 3204.8 |
| 1322006400000 | 3139.83 |
| 1322092800000 | 3128.47 |
| 1322179200000 | 3142.72 |
| 1322438400000 | 3277.7 |
| 1322524800000 | 3284.92 |
| 1322611200000 | 3417.96 |
| 1322697600000 | 3397.72 |
| 1322784000000 | 3423.12 |
| 1323043200000 | 3464.2 |
| 1323129600000 | 3424.43 |
| 1323216000000 | 3403.65 |
| 1323302400000 | 3317.92 |
| 1323388800000 | 3429.26 |
| 1323648000000 | 3293.69 |
| 1323734400000 | 3264.3 |
| 1323820800000 | 3190 |
| 1323907200000 | 3211.36 |
| 1323993600000 | 3191.17 |
| 1324252800000 | 3187.75 |
| 1324339200000 | 3270.47 |
| 1324425600000 | 3230.19 |
| 1324512000000 | 3255 |
| 1324598400000 | 3267.31 |
| 1324944000000 | 3278.16 |
| 1325030400000 | 3200.33 |
| 1325116800000 | 3244.35 |
| 1325203200000 | 3284.28 |
| 1325462400000 | 3360.35 |
| 1325548800000 | 3377.41 |
| 1325635200000 | 3301.58 |
| 1325721600000 | 3246.03 |
| 1325808000000 | 3211.57 |
| 1326067200000 | 3207.53 |
| 1326153600000 | 3280.14 |
| 1326240000000 | 3252.94 |
| 1326326400000 | 3288.96 |
| 1326412800000 | 3257.39 |
| 1326672000000 | 3272.87 |
| 1326758400000 | 3325.46 |
| 1326844800000 | 3336.66 |
| 1326931200000 | 3401.91 |
| 1327017600000 | 3415.26 |
| 1327276800000 | 3443.89 |
| 1327363200000 | 3427.54 |
| 1327449600000 | 3419.2 |
| 1327536000000 | 3480.48 |
| 1327622400000 | 3446.98 |
| 1327881600000 | 3407.15 |
| 1327968000000 | 3412.38 |
| 1328054400000 | 3498.51 |
| 1328140800000 | 3502.68 |
| 1328227200000 | 3532.91 |
| 1328486400000 | 3512.61 |
| 1328572800000 | 3562.44 |
| 1328659200000 | 3565.73 |
| 1328745600000 | 3587.37 |
| 1328832000000 | 3523.16 |
| 1329091200000 | 3540.89 |
| 1329177600000 | 3517 |
| 1329264000000 | 3497.03 |
| 1329350400000 | 3493.64 |
| 1329436800000 | 3558.39 |
| 1329696000000 | 3611.95 |
| 1329782400000 | 3611.55 |
| 1329868800000 | 3586.89 |
| 1329955200000 | 3582.81 |
| 1330041600000 | 3650.18 |
| 1330300800000 | 3622.24 |
| 1330387200000 | 3623.56 |
| 1330473600000 | 3561.01 |
| 1330560000000 | 3605.12 |
| 1330646400000 | 3573.38 |
| 1330905600000 | 3579.22 |
| 1330992000000 | 3453.65 |
| 1331078400000 | 3482.1 |
| 1331164800000 | 3567.07 |
| 1331251200000 | 3512.27 |
| 1331510400000 | 3532.81 |
| 1331596800000 | 3572.61 |
| 1331683200000 | 3578.61 |
| 1331769600000 | 3622.3 |
| 1331856000000 | 3664.76 |
| 1332115200000 | 3673.81 |
| 1332201600000 | 3643.29 |
| 1332288000000 | 3621.13 |
| 1332374400000 | 3595.54 |
| 1332460800000 | 3600.03 |
| 1332720000000 | 3613.09 |
| 1332806400000 | 3595.49 |
| 1332892800000 | 3559.85 |
| 1332979200000 | 3503.13 |
| 1333065600000 | 3550.06 |
| 1333324800000 | 3558.18 |
| 1333411200000 | 3494.71 |
| 1333497600000 | 3377.71 |
| 1333584000000 | 3340.11 |
| 1334016000000 | 3282.26 |
| 1334102400000 | 3317.62 |
| 1334188800000 | 3328.59 |
| 1334275200000 | 3226.75 |
| 1334534400000 | 3249.69 |
| 1334620800000 | 3315.85 |
| 1334707200000 | 3260.31 |
| 1334793600000 | 3218.7 |
| 1334880000000 | 3268.81 |
| 1335139200000 | 3167.45 |
| 1335225600000 | 3220.9699 |
| 1335312000000 | 3261.83 |
| 1335398400000 | 3268.56 |
| 1335484800000 | 3300.3 |
| 1335744000000 | 3271.07 |
| 1335830400000 | 3256.54 |
| 1335916800000 | 3232.84 |
| 1336003200000 | 3220.86 |
| 1336089600000 | 3190.33 |
| 1336348800000 | 3230.34 |
| 1336435200000 | 3168.7 |
| 1336521600000 | 3149.17 |
| 1336608000000 | 3189.13 |
| 1336694400000 | 3181.14 |
| 1336953600000 | 3098.76 |
| 1337040000000 | 3055.5 |
| 1337126400000 | 3057.61 |
| 1337212800000 | 3034.66 |
| 1337299200000 | 3045.52 |
| 1337558400000 | 3081.18 |
| 1337644800000 | 3125.2399 |
| 1337731200000 | 3033.51 |
| 1337817600000 | 3060.08 |
| 1337904000000 | 3062.38 |
| 1338163200000 | 3038.26 |
| 1338249600000 | 3045.79 |
| 1338336000000 | 2973.46 |
| 1338422400000 | 2988.18 |
| 1338508800000 | 2932.62 |
| 1338768000000 | 2979.4 |
| 1338854400000 | 2979.06 |
| 1338940800000 | 3041.01 |
| 1339027200000 | 3037.77 |
| 1339113600000 | 3039.28 |
| 1339372800000 | 3034.7199 |
| 1339459200000 | 3030.85 |
| 1339545600000 | 3046.7399 |
| 1339632000000 | 3059.46 |
| 1339718400000 | 3108.3 |
| 1339977600000 | 3071.86 |
| 1340064000000 | 3133.58 |
| 1340150400000 | 3160.39 |
| 1340236800000 | 3134.91 |
| 1340323200000 | 3111.5 |
| 1340582400000 | 3027.44 |
| 1340668800000 | 3015.41 |
| 1340755200000 | 3058.84 |
| 1340841600000 | 3062.94 |
| 1340928000000 | 3237.87 |
| 1341187200000 | 3248.2399 |
| 1341273600000 | 3274.7 |
| 1341360000000 | 3238.77 |
| 1341446400000 | 3171.34 |
| 1341532800000 | 3099.43 |
| 1341792000000 | 3089.9899 |
| 1341878400000 | 3102.23 |
| 1341964800000 | 3105.93 |
| 1342051200000 | 3076.8 |
| 1342137600000 | 3104.75 |
| 1342396800000 | 3099.68 |
| 1342483200000 | 3093.53 |
| 1342569600000 | 3135.51 |
| 1342656000000 | 3147.77 |
| 1342742400000 | 3044.5 |
| 1343001600000 | 2974.6 |
| 1343088000000 | 2934.91 |
| 1343174400000 | 2954.04 |
| 1343260800000 | 3094.95 |
| 1343347200000 | 3169.28 |
| 1343606400000 | 3180.4899 |
| 1343692800000 | 3178.03 |
| 1343779200000 | 3179.4699 |
| 1343865600000 | 3058.87 |
| 1343952000000 | 3239.71 |
| 1344211200000 | 3295.07 |
| 1344297600000 | 3344.26 |
| 1344384000000 | 3311.2 |
| 1344470400000 | 3294.06 |
| 1344556800000 | 3274.44 |
| 1344816000000 | 3281.35 |
| 1344902400000 | 3291.41 |
| 1344988800000 | 3270.95 |
| 1345075200000 | 3323.26 |
| 1345161600000 | 3325.63 |
| 1345420800000 | 3334.05 |
| 1345507200000 | 3391.39 |
| 1345593600000 | 3362.64 |
| 1345680000000 | 3356.43 |
| 1345766400000 | 3348.33 |
| 1346025600000 | 3377.69 |
| 1346112000000 | 3349.31 |
| 1346198400000 | 3337.95 |
| 1346284800000 | 3301.95 |
| 1346371200000 | 3362.11 |
| 1346630400000 | 3388.55 |
| 1346716800000 | 3343.68 |
| 1346803200000 | 3379.3 |
| 1346889600000 | 3468.91 |
| 1346976000000 | 3517.89 |
| 1347235200000 | 3494.97 |
| 1347321600000 | 3540.47 |
| 1347408000000 | 3574.38 |
| 1347494400000 | 3546.27 |
| 1347580800000 | 3660.55 |
| 1347840000000 | 3654.5 |
| 1347926400000 | 3598.81 |
| 1348012800000 | 3625.74 |
| 1348099200000 | 3581.87 |
| 1348185600000 | 3620.75 |
| 1348444800000 | 3589.93 |
| 1348531200000 | 3610.24 |
| 1348617600000 | 3508.58 |
| 1348704000000 | 3520.83 |
| 1348790400000 | 3448.61 |
| 1349049600000 | 3510.28 |
| 1349136000000 | 3521.35 |
| 1349222400000 | 3527.54 |
| 1349308800000 | 3523.67 |
| 1349395200000 | 3580.8 |
| 1349654400000 | 3508.4 |
| 1349740800000 | 3462.64 |
| 1349827200000 | 3444.35 |
| 1349913600000 | 3491.73 |
| 1350000000000 | 3479.08 |
| 1350259200000 | 3500.15 |
| 1350345600000 | 3632.99 |
| 1350432000000 | 3678.52 |
| 1350518400000 | 3678.47 |
| 1350604800000 | 3647.36 |
| 1350864000000 | 3651.77 |
| 1350950400000 | 3543.09 |
| 1351036800000 | 3559.26 |
| 1351123200000 | 3554.42 |
| 1351209600000 | 3578.11 |
| 1351468800000 | 3556.39 |
| 1351555200000 | 3626.05 |
| 1351641600000 | 3603.25 |
| 1351728000000 | 3632.95 |
| 1351814400000 | 3623.12 |
| 1352073600000 | 3563.85 |
| 1352160000000 | 3589.14 |
| 1352246400000 | 3499.94 |
| 1352332800000 | 3499.98 |
| 1352419200000 | 3508.95 |
| 1352678400000 | 3496.51 |
| 1352764800000 | 3527.43 |
| 1352851200000 | 3510.12 |
| 1352937600000 | 3510.41 |
| 1353024000000 | 3439.98 |
| 1353283200000 | 3539.52 |
| 1353369600000 | 3564.84 |
| 1353456000000 | 3582.64 |
| 1353542400000 | 3624.56 |
| 1353628800000 | 3657.06 |
| 1353888000000 | 3646.77 |
| 1353974400000 | 3635.52 |
| 1354060800000 | 3631.88 |
| 1354147200000 | 3694.98 |
| 1354233600000 | 3699.52 |
| 1354492800000 | 3729.55 |
| 1354579200000 | 3742.35 |
| 1354665600000 | 3739.99 |
| 1354752000000 | 3719.27 |
| 1354838400000 | 3696.98 |
| 1355097600000 | 3683.31 |
| 1355184000000 | 3742.61 |
| 1355270400000 | 3757.31 |
| 1355356800000 | 3762.98 |
| 1355443200000 | 3782.75 |
| 1355702400000 | 3788.49 |
| 1355788800000 | 3826.12 |
| 1355875200000 | 3864.75 |
| 1355961600000 | 3870.45 |
| 1356048000000 | 3865.13 |
| 1356307200000 | 3858.01 |
| 1356566400000 | 3888.52 |
| 1356652800000 | 3847.88 |
| 1356912000000 | 3850.48 |
| 1357084800000 | 3929.87 |
| 1357171200000 | 3878.71 |
| 1357257600000 | 3876.97 |
| 1357516800000 | 3874.93 |
| 1357603200000 | 3864.23 |
| 1357689600000 | 3879.21 |
| 1357776000000 | 3931.03 |
| 1357862400000 | 3972.39 |
| 1358121600000 | 3982.91 |
| 1358208000000 | 3952.48 |
| 1358294400000 | 3946.64 |
| 1358380800000 | 3988.16 |
| 1358467200000 | 3988.04 |
| 1358726400000 | 4020.56 |
| 1358812800000 | 3995.77 |
| 1358899200000 | 4002.56 |
| 1358985600000 | 4075.75 |
| 1359072000000 | 4160.79 |
| 1359331200000 | 4159.13 |
| 1359417600000 | 4150.87 |
| 1359504000000 | 4147.68 |
| 1359590400000 | 4088.36 |
| 1359676800000 | 4136.3 |
| 1359936000000 | 3967.01 |
| 1360022400000 | 3993.8 |
| 1360108800000 | 3940.82 |
| 1360195200000 | 3873.01 |
| 1360281600000 | 3934.64 |
| 1360540800000 | 3941.43 |
| 1360627200000 | 3989.26 |
| 1360713600000 | 3993.06 |
| 1360800000000 | 3927.19 |
| 1360886400000 | 3918.56 |
| 1361145600000 | 3936.41 |
| 1361232000000 | 4014.85 |
| 1361318400000 | 3997.11 |
| 1361404800000 | 3877.9 |
| 1361491200000 | 3954.37 |
| 1361750400000 | 4012.02 |
| 1361836800000 | 3856.98 |
| 1361923200000 | 3922.26 |
| 1362009600000 | 3949.35 |
| 1362096000000 | 3897 |
| 1362355200000 | 3914.08 |
| 1362441600000 | 4012.31 |
| 1362528000000 | 4007.81 |
| 1362614400000 | 4046.58 |
| 1362700800000 | 4059.31 |
| 1362960000000 | 4054.19 |
| 1363046400000 | 4040.48 |
| 1363132800000 | 4015.24 |
| 1363219200000 | 4079.47 |
| 1363305600000 | 4050.65 |
| 1363564800000 | 3999.7 |
| 1363651200000 | 3950.16 |
| 1363737600000 | 4021.85 |
| 1363824000000 | 3966.79 |
| 1363910400000 | 3979.04 |
| 1364169600000 | 3894 |
| 1364256000000 | 3855.31 |
| 1364342400000 | 3791.45 |
| 1364428800000 | 3822.45 |
| 1364860800000 | 3900.26 |
| 1364947200000 | 3835 |
| 1365033600000 | 3817.94 |
| 1365120000000 | 3835.14 |
| 1365379200000 | 3837.85 |
| 1365465600000 | 3844.97 |
| 1365552000000 | 3946.74 |
| 1365638400000 | 3968.78 |
| 1365724800000 | 3911.27 |
| 1365984000000 | 3924.25 |
| 1366070400000 | 3924.13 |
| 1366156800000 | 3831.2 |
| 1366243200000 | 3833.64 |
| 1366329600000 | 3868.97 |
| 1366588800000 | 3870.82 |
| 1366675200000 | 3982.32 |
| 1366761600000 | 4040 |
| 1366848000000 | 4018.97 |
| 1366934400000 | 3989.71 |
| 1367193600000 | 4057.27 |
| 1367280000000 | 4042.67 |
| 1367366400000 | 4054.32 |
| 1367452800000 | 4033.13 |
| 1367539200000 | 4115.01 |
| 1367798400000 | 4082.67 |
| 1367884800000 | 4105.43 |
| 1367971200000 | 4152.57 |
| 1368057600000 | 4116.97 |
| 1368144000000 | 4134.92 |
| 1368403200000 | 4121.6899 |
| 1368489600000 | 4171.83 |
| 1368576000000 | 4163.43 |
| 1368662400000 | 4170.83 |
| 1368748800000 | 4208.36 |
| 1369008000000 | 4237.15 |
| 1369094400000 | 4249.1 |
| 1369180800000 | 4285.49 |
| 1369267200000 | 4208.65 |
| 1369353600000 | 4192.89 |
| 1369612800000 | 4241.07 |
| 1369699200000 | 4302.27 |
| 1369785600000 | 4268.57 |
| 1369872000000 | 4276.6899 |
| 1369958400000 | 4216.71 |
| 1370217600000 | 4209.76 |
| 1370304000000 | 4235.27 |
| 1370390400000 | 4178.54 |
| 1370476800000 | 4143.07 |
| 1370563200000 | 4180.47 |
| 1370822400000 | 4156.43 |
| 1370908800000 | 4126.43 |
| 1370995200000 | 4118.88 |
| 1371081600000 | 4093.6 |
| 1371168000000 | 4115.88 |
| 1371427200000 | 4173.06 |
| 1371513600000 | 4201.84 |
| 1371600000000 | 4169.67 |
| 1371686400000 | 4015.68 |
| 1371772800000 | 3988.88 |
| 1372032000000 | 3943.28 |
| 1372118400000 | 3981.35 |
| 1372204800000 | 4036.15 |
| 1372291200000 | 4070.06 |
| 1372377600000 | 4064.72 |
| 1372636800000 | 4089.28 |
| 1372723200000 | 4076.05 |
| 1372809600000 | 4002.71 |
| 1372896000000 | 4092.95 |
| 1372982400000 | 4019.54 |
| 1373241600000 | 4102.95 |
| 1373328000000 | 4088.15 |
| 1373414400000 | 4097.17 |
| 1373500800000 | 4144.97 |
| 1373587200000 | 4134.84 |
| 1373846400000 | 4161.61 |
| 1373932800000 | 4152.37 |
| 1374019200000 | 4176.4799 |
| 1374105600000 | 4218.16 |
| 1374192000000 | 4222.15 |
| 1374451200000 | 4240.68 |
| 1374537600000 | 4224.83 |
| 1374624000000 | 4274.78 |
| 1374710400000 | 4252.4399 |
| 1374796800000 | 4270.67 |
| 1375056000000 | 4252.8 |
| 1375142400000 | 4291.56 |
| 1375228800000 | 4309.88 |
| 1375315200000 | 4378.7 |
| 1375401600000 | 4415.2299 |
| 1375660800000 | 4411.42 |
| 1375747200000 | 4394.93 |
| 1375833600000 | 4426.18 |
| 1375920000000 | 4458.52 |
| 1376006400000 | 4433.82 |
| 1376265600000 | 4416.88 |
| 1376352000000 | 4438.5 |
| 1376438400000 | 4455.82 |
| 1376524800000 | 4435.9799 |
| 1376611200000 | 4493.6 |
| 1376870400000 | 4440.9 |
| 1376956800000 | 4435.51 |
| 1377043200000 | 4422.9 |
| 1377129600000 | 4500.7 |
| 1377216000000 | 4547.9799 |
| 1377475200000 | 4526.1 |
| 1377561600000 | 4413.13 |
| 1377648000000 | 4377.2299 |
| 1377734400000 | 4375.38 |
| 1377820800000 | 4318.79 |
| 1378080000000 | 4400.72 |
| 1378166400000 | 4356.35 |
| 1378252800000 | 4354.57 |
| 1378339200000 | 4364.66 |
| 1378425600000 | 4370.01 |
| 1378684800000 | 4387.9 |
| 1378771200000 | 4469.36 |
| 1378857600000 | 4490.2 |
| 1378944000000 | 4483.15 |
| 1379030400000 | 4483.02 |
| 1379289600000 | 4547.04 |
| 1379376000000 | 4531.1899 |
| 1379462400000 | 4570.63 |
| 1379548800000 | 4638.13 |
| 1379635200000 | 4640.93 |
| 1379894400000 | 4609.41 |
| 1379980800000 | 4639.61 |
| 1380067200000 | 4649.97 |
| 1380153600000 | 4650.22 |
| 1380240000000 | 4652.26 |
| 1380499200000 | 4599.27 |
| 1380585600000 | 4679.91 |
| 1380672000000 | 4684.79 |
| 1380758400000 | 4659.12 |
| 1380844800000 | 4686.79 |
| 1381104000000 | 4668.33 |
| 1381190400000 | 4657.45 |
| 1381276800000 | 4663.9799 |
| 1381363200000 | 4763.76 |
| 1381449600000 | 4786.52 |
| 1381708800000 | 4782.31 |
| 1381795200000 | 4806.42 |
| 1381881600000 | 4813.82 |
| 1381968000000 | 4837.31 |
| 1382054400000 | 4884.37 |
| 1382313600000 | 4875.14 |
| 1382400000000 | 4933.16 |
| 1382486400000 | 4939.43 |
| 1382572800000 | 5003.09 |
| 1382659200000 | 4998.52 |
| 1382918400000 | 4975.06 |
| 1383004800000 | 5017.26 |
| 1383091200000 | 5005.24 |
| 1383177600000 | 4973.12 |
| 1383264000000 | 4915.39 |
| 1383523200000 | 4922.25 |
| 1383609600000 | 4886.5 |
| 1383696000000 | 4927.51 |
| 1383782400000 | 4868.61 |
| 1383868800000 | 4863.16 |
| 1384128000000 | 4905.16 |
| 1384214400000 | 4897.01 |
| 1384300800000 | 4857.93 |
| 1384387200000 | 4940.63 |
| 1384473600000 | 4930.5 |
| 1384732800000 | 4976.18 |
| 1384819200000 | 4934.77 |
| 1384905600000 | 4907.35 |
| 1384992000000 | 4933.4 |
| 1385078400000 | 4982.89 |
| 1385337600000 | 5018.85 |
| 1385424000000 | 5013.18 |
| 1385510400000 | 5072.8 |
| 1385596800000 | 5098.68 |
| 1385683200000 | 5095.88 |
| 1385942400000 | 5082.46 |
| 1386028800000 | 4997.16 |
| 1386115200000 | 4965.96 |
| 1386201600000 | 4917.8 |
| 1386288000000 | 4966.39 |
| 1386547200000 | 5004.74 |
| 1386633600000 | 4961.05 |
| 1386720000000 | 4940.71 |
| 1386806400000 | 4907.21 |
| 1386892800000 | 4877.07 |
| 1387152000000 | 4967.6899 |
| 1387238400000 | 4910.02 |
| 1387324800000 | 5002.99 |
| 1387411200000 | 5074.51 |
| 1387497600000 | 5101.99 |
| 1387756800000 | 5112.32 |
| 1387843200000 | 5115.07 |
| 1388102400000 | 5255.12 |
| 1388361600000 | 5235.71 |
| 1388448000000 | 5217.97 |
| 1388620800000 | 5097.38 |
| 1388707200000 | 5096.6899 |
| 1388966400000 | 5121.91 |
| 1389052800000 | 5214.31 |
| 1389139200000 | 5237.17 |
| 1389225600000 | 5225.83 |
| 1389312000000 | 5313.92 |
| 1389571200000 | 5293.86 |
| 1389657600000 | 5354.17 |
| 1389744000000 | 5407.2299 |
| 1389830400000 | 5371.77 |
| 1389916800000 | 5373.16 |
| 1390176000000 | 5384.07 |
| 1390262400000 | 5380.11 |
| 1390348800000 | 5420.42 |
| 1390435200000 | 5444.06 |
| 1390521600000 | 5265.02 |
| 1390780800000 | 5231.04 |
| 1390867200000 | 5321.45 |
| 1390953600000 | 5262.82 |
| 1391040000000 | 5272.78 |
| 1391126400000 | 5205.07 |
| 1391385600000 | 5087.06 |
| 1391472000000 | 5094.4 |
| 1391558400000 | 5113.14 |
| 1391644800000 | 5203.38 |
| 1391731200000 | 5233.28 |
| 1391990400000 | 5253.14 |
| 1392076800000 | 5339.16 |
| 1392163200000 | 5308.9 |
| 1392249600000 | 5343.17 |
| 1392336000000 | 5383.15 |
| 1392595200000 | 5386.66 |
| 1392681600000 | 5395.75 |
| 1392768000000 | 5442.09 |
| 1392854400000 | 5442.92 |
| 1392940800000 | 5502.78 |
| 1393200000000 | 5511.38 |
| 1393286400000 | 5518.74 |
| 1393372800000 | 5490.39 |
| 1393459200000 | 5491.77 |
| 1393545600000 | 5531.28 |
| 1393804800000 | 5354.18 |
| 1393891200000 | 5501.06 |
| 1393977600000 | 5476.66 |
| 1394064000000 | 5482.77 |
| 1394150400000 | 5459.53 |
| 1394409600000 | 5477.47 |
| 1394496000000 | 5461.96 |
| 1394582400000 | 5451.79 |
| 1394668800000 | 5342.72 |
| 1394755200000 | 5330.16 |
| 1395014400000 | 5392.37 |
| 1395100800000 | 5448 |
| 1395187200000 | 5495.92 |
| 1395273600000 | 5504.12 |
| 1395360000000 | 5488.3 |
| 1395619200000 | 5426.28 |
| 1395705600000 | 5481.58 |
| 1395792000000 | 5527.27 |
| 1395878400000 | 5473.59 |
| 1395964800000 | 5550.1 |
| 1396224000000 | 5531.14 |
| 1396310400000 | 5574.77 |
| 1396396800000 | 5570.49 |
| 1396483200000 | 5578.24 |
| 1396569600000 | 5581.72 |
| 1396828800000 | 5527.41 |
| 1396915200000 | 5509.52 |
| 1397001600000 | 5525.02 |
| 1397088000000 | 5496.81 |
| 1397174400000 | 5456.4399 |
| 1397433600000 | 5461.65 |
| 1397520000000 | 5405.17 |
| 1397606400000 | 5499.31 |
| 1397692800000 | 5528.57 |
| 1398124800000 | 5614.1 |
| 1398211200000 | 5586.95 |
| 1398297600000 | 5601.22 |
| 1398384000000 | 5537.26 |
| 1398643200000 | 5570.9799 |
| 1398729600000 | 5605.41 |
| 1398816000000 | 5617.02 |
| 1398902400000 | 5618.06 |
| 1398988800000 | 5586.31 |
| 1399248000000 | 5586.81 |
| 1399334400000 | 5535.07 |
| 1399420800000 | 5559.7 |
| 1399507200000 | 5600.1899 |
| 1399593600000 | 5541.78 |
| 1399852800000 | 5586.43 |
| 1399939200000 | 5578.57 |
| 1400025600000 | 5581.59 |
| 1400112000000 | 5487.9399 |
| 1400198400000 | 5508.66 |
| 1400457600000 | 5504.54 |
| 1400544000000 | 5508.72 |
| 1400630400000 | 5554.79 |
| 1400716800000 | 5540.07 |
| 1400803200000 | 5546.04 |
| 1401062400000 | 5605.56 |
| 1401148800000 | 5606.86 |
| 1401235200000 | 5601.7299 |
| 1401321600000 | 5594.54 |
| 1401408000000 | 5617.1899 |
| 1401667200000 | 5630.31 |
| 1401753600000 | 5631.29 |
| 1401840000000 | 5645.39 |
| 1401926400000 | 5698.26 |
| 1402012800000 | 5743.63 |
| 1402272000000 | 5729.72 |
| 1402358400000 | 5730 |
| 1402444800000 | 5660.47 |
| 1402531200000 | 5648.9399 |
| 1402617600000 | 5646.08 |
| 1402876800000 | 5616.86 |
| 1402963200000 | 5634.11 |
| 1403049600000 | 5660.15 |
| 1403136000000 | 5725.6 |
| 1403222400000 | 5649.64 |
| 1403481600000 | 5605.7 |
| 1403568000000 | 5613.35 |
| 1403654400000 | 5567.46 |
| 1403740800000 | 5511.64 |
| 1403827200000 | 5504.43 |
| 1404086400000 | 5511.52 |
| 1404172800000 | 5562.01 |
| 1404259200000 | 5544.89 |
| 1404345600000 | 5582.18 |
| 1404432000000 | 5532.99 |
| 1404691200000 | 5487.45 |
| 1404777600000 | 5416.05 |
| 1404864000000 | 5448.27 |
| 1404950400000 | 5352.9399 |
| 1405036800000 | 5389.81 |
| 1405296000000 | 5454.66 |
| 1405382400000 | 5395.39 |
| 1405468800000 | 5466.97 |
| 1405555200000 | 5383.4799 |
| 1405641600000 | 5381.39 |
| 1405900800000 | 5343.5 |
| 1405987200000 | 5411.6 |
| 1406073600000 | 5412.06 |
| 1406160000000 | 5462.99 |
| 1406246400000 | 5391.35 |
| 1406505600000 | 5396.3 |
| 1406592000000 | 5435.9 |
| 1406678400000 | 5421.13 |
| 1406764800000 | 5319.03 |
| 1406851200000 | 5270.7299 |
| 1407110400000 | 5273.6 |
| 1407196800000 | 5273.71 |
| 1407283200000 | 5221.71 |
| 1407369600000 | 5148.54 |
| 1407456000000 | 5190.72 |
| 1407715200000 | 5235.31 |
| 1407801600000 | 5179.91 |
| 1407888000000 | 5234.6899 |
| 1407974400000 | 5232.01 |
| 1408060800000 | 5192.7 |
| 1408320000000 | 5240.87 |
| 1408406400000 | 5269.35 |
| 1408492800000 | 5258.37 |
| 1408579200000 | 5324.91 |
| 1408665600000 | 5265.42 |
| 1408924800000 | 5372.91 |
| 1409011200000 | 5423.97 |
| 1409097600000 | 5386.82 |
| 1409184000000 | 5307.46 |
| 1409270400000 | 5314.5 |
| 1409529600000 | 5313.53 |
| 1409616000000 | 5346.16 |
| 1409702400000 | 5398.14 |
| 1409788800000 | 5401.2 |
| 1409875200000 | 5415.9399 |
| 1410134400000 | 5412.39 |
| 1410220800000 | 5406.59 |
| 1410307200000 | 5386.9799 |
| 1410393600000 | 5410.32 |
| 1410480000000 | 5433.52 |
| 1410739200000 | 5423.88 |
| 1410825600000 | 5390.33 |
| 1410912000000 | 5386.82 |
| 1410998400000 | 5422.76 |
| 1411084800000 | 5391.91 |
| 1411344000000 | 5395.6 |
| 1411430400000 | 5345.9399 |
| 1411516800000 | 5402.77 |
| 1411603200000 | 5312.08 |
| 1411689600000 | 5349.24 |
| 1411948800000 | 5296.92 |
| 1412035200000 | 5345.82 |
| 1412121600000 | 5283.63 |
| 1412208000000 | 5145.9399 |
| 1412294400000 | 5185.81 |
| 1412553600000 | 5179.66 |
| 1412640000000 | 5106.56 |
| 1412726400000 | 5091.12 |
| 1412812800000 | 5047.4799 |
| 1412899200000 | 4961.71 |
| 1413158400000 | 5005.4799 |
| 1413244800000 | 5013.64 |
| 1413331200000 | 4908.38 |
| 1413417600000 | 4865.6899 |
| 1413504000000 | 4992.38 |
| 1413763200000 | 4955.33 |
| 1413849600000 | 5022.63 |
| 1413936000000 | 5019.3 |
| 1414022400000 | 5088.45 |
| 1414108800000 | 5063.75 |
| 1414368000000 | 5038.2 |
| 1414454400000 | 5083.22 |
| 1414540800000 | 5046.91 |
| 1414627200000 | 5039.27 |
| 1414713600000 | 5167.79 |
| 1414972800000 | 5115.01 |
| 1415059200000 | 5111.7 |
| 1415145600000 | 5166.1 |
| 1415232000000 | 5175.39 |
| 1415318400000 | 5075.77 |
| 1415577600000 | 5123.65 |
| 1415664000000 | 5142.55 |
| 1415750400000 | 5053.27 |
| 1415836800000 | 5084.65 |
| 1415923200000 | 5081.68 |
| 1416182400000 | 5111.99 |
| 1416268800000 | 5197.27 |
| 1416355200000 | 5224.9399 |
| 1416441600000 | 5173.17 |
| 1416528000000 | 5237.55 |
| 1416787200000 | 5298.7 |
| 1416873600000 | 5332.42 |
| 1416960000000 | 5341.41 |
| 1417046400000 | 5396.27 |
| 1417132800000 | 5436.67 |
| 1417392000000 | 5401.02 |
| 1417478400000 | 5383.1899 |
| 1417564800000 | 5350.2299 |
| 1417651200000 | 5313.72 |
| 1417737600000 | 5420.46 |
| 1417996800000 | 5383.31 |
| 1418083200000 | 5282.84 |
| 1418169600000 | 5282 |
| 1418256000000 | 5308.71 |
| 1418342400000 | 5193.9799 |
| 1418601600000 | 5072.13 |
| 1418688000000 | 5226.79 |
| 1418774400000 | 5194.28 |
| 1418860800000 | 5292.4799 |
| 1418947200000 | 5261.9 |
| 1419206400000 | 5303.1 |
| 1419292800000 | 5317.54 |
| 1419379200000 | 5308.65 |
| 1419811200000 | 5312.31 |
| 1419897600000 | 5215.45 |
| 1419984000000 | 5195.43 |
| 1420156800000 | 5211.08 |
| 1420416000000 | 5011.9799 |
| 1420502400000 | 4979.63 |
| 1420588800000 | 4993.78 |
| 1420675200000 | 5148.25 |
| 1420761600000 | 5028.78 |
| 1421020800000 | 5124.08 |
| 1421107200000 | 5190.18 |
| 1421193600000 | 5134.29 |
| 1421280000000 | 5140.3 |
| 1421366400000 | 5196.95 |
| 1421625600000 | 5281.72 |
| 1421712000000 | 5352.29 |
| 1421798400000 | 5487.47 |
| 1421884800000 | 5514.78 |
| 1421971200000 | 5563.95 |
| 1422230400000 | 5634.06 |
| 1422316800000 | 5616.53 |
| 1422403200000 | 5593.7299 |
| 1422489600000 | 5670.68 |
| 1422576000000 | 5658.92 |
| 1422835200000 | 5678.52 |
| 1422921600000 | 5760.82 |
| 1423008000000 | 5787.28 |
| 1423094400000 | 5712.39 |
| 1423180800000 | 5682.26 |
| 1423440000000 | 5581.37 |
| 1423526400000 | 5660.33 |
| 1423612800000 | 5697.05 |
| 1423699200000 | 5737.17 |
| 1423785600000 | 5776.72 |
| 1424044800000 | 5767.36 |
| 1424131200000 | 5749 |
| 1424217600000 | 5777.57 |
| 1424304000000 | 5869.27 |
| 1424390400000 | 5859.38 |
| 1424649600000 | 5933.49 |
| 1424736000000 | 5973.18 |
| 1424822400000 | 5906.11 |
| 1424908800000 | 5907.61 |
| 1424995200000 | 5949.29 |
| 1425254400000 | 5944.6899 |
| 1425340800000 | 5836.87 |
| 1425427200000 | 5831.14 |
| 1425513600000 | 5881.11 |
| 1425600000000 | 5841.5 |
| 1425859200000 | 5822.2 |
| 1425945600000 | 5695.34 |
| 1426032000000 | 5813.57 |
| 1426118400000 | 5790.17 |
| 1426204800000 | 5813.1899 |
| 1426464000000 | 5907.78 |
| 1426550400000 | 5868.6899 |
| 1426636800000 | 5885.82 |
| 1426723200000 | 5865.75 |
| 1426809600000 | 5978.81 |
| 1427068800000 | 5973.36 |
| 1427155200000 | 6012.71 |
| 1427241600000 | 5981.52 |
| 1427328000000 | 5900.7299 |
| 1427414400000 | 5952.09 |
| 1427673600000 | 6054.02 |
| 1427760000000 | 5941.07 |
| 1427846400000 | 5968.32 |
| 1427932800000 | 6011.25 |
| 1428364800000 | 6038.02 |
| 1428451200000 | 5982.29 |
| 1428537600000 | 6017.39 |
| 1428624000000 | 6031.74 |
| 1428883200000 | 6029.92 |
| 1428969600000 | 5967.52 |
| 1429056000000 | 5924.39 |
| 1429142400000 | 5809.71 |
| 1429228800000 | 5721.38 |
| 1429488000000 | 5768.99 |
| 1429574400000 | 5803.4399 |
| 1429660800000 | 5792.24 |
| 1429747200000 | 5748.33 |
| 1429833600000 | 5817.36 |
| 1430092800000 | 5883.7299 |
| 1430179200000 | 5815.47 |
| 1430265600000 | 5717.3 |
| 1430352000000 | 5817.4799 |
| 1430438400000 | 5850.4799 |
| 1430697600000 | 5832.57 |
| 1430784000000 | 5657.34 |
| 1430870400000 | 5742.39 |
| 1430956800000 | 5788.77 |
| 1431043200000 | 5911.4799 |
| 1431302400000 | 5820.76 |
| 1431388800000 | 5751.2 |
| 1431475200000 | 5763.95 |
| 1431561600000 | 5851.33 |
| 1431648000000 | 5857.92 |
| 1431907200000 | 5914.45 |
| 1431993600000 | 5978.41 |
| 1432080000000 | 5979.1899 |
| 1432166400000 | 5995.4 |
| 1432252800000 | 5966.88 |
| 1432512000000 | 5928.4 |
| 1432598400000 | 5867.64 |
| 1432684800000 | 5988.56 |
| 1432771200000 | 5974.41 |
| 1432857600000 | 5859.03 |
| 1433116800000 | 5860.45 |
| 1433203200000 | 5914.93 |
| 1433289600000 | 6026.35 |
| 1433376000000 | 5998.96 |
| 1433462400000 | 5833.83 |
| 1433721600000 | 5804.95 |
| 1433808000000 | 5750.83 |
| 1433894400000 | 5866.64 |
| 1433980800000 | 5893.82 |
| 1434067200000 | 5827.84 |
| 1434326400000 | 5728.64 |
| 1434412800000 | 5744.56 |
| 1434499200000 | 5696.21 |
| 1434585600000 | 5762.06 |
| 1434672000000 | 5774.1 |
| 1434931200000 | 6045.22 |
| 1435017600000 | 6007.52 |
| 1435104000000 | 6014.7299 |
| 1435190400000 | 5994.06 |
| 1435276800000 | 5999.25 |
| 1435536000000 | 5752.29 |
| 1435622400000 | 5721.11 |
| 1435708800000 | 5848.29 |
| 1435795200000 | 5803.47 |
| 1435881600000 | 5772.26 |
| 1436140800000 | 5652.76 |
| 1436227200000 | 5525.17 |
| 1436313600000 | 5630.82 |
| 1436400000000 | 5781.85 |
| 1436486400000 | 6029.14 |
| 1436745600000 | 6065.4 |
| 1436832000000 | 6071.6 |
| 1436918400000 | 6153.24 |
| 1437004800000 | 6229.1899 |
| 1437091200000 | 6212.7299 |
| 1437350400000 | 6243.77 |
| 1437436800000 | 6198.74 |
| 1437523200000 | 6198.47 |
| 1437609600000 | 6231.58 |
| 1437696000000 | 6198.81 |
| 1437955200000 | 6106.38 |
| 1438041600000 | 6121.5 |
| 1438128000000 | 6114.78 |
| 1438214400000 | 6131.7 |
| 1438300800000 | 6220.11 |
| 1438560000000 | 6291.4799 |
| 1438646400000 | 6260.59 |
| 1438732800000 | 6321.72 |
| 1438819200000 | 6338.12 |
| 1438905600000 | 6262.32 |
| 1439164800000 | 6347.47 |
| 1439251200000 | 6288.93 |
| 1439337600000 | 6089.21 |
| 1439424000000 | 6158.2 |
| 1439510400000 | 6097 |
| 1439769600000 | 6109.21 |
| 1439856000000 | 6065.49 |
| 1439942400000 | 5990.95 |
| 1440028800000 | 5916.87 |
| 1440115200000 | 5813.62 |
| 1440374400000 | 5644.65 |
| 1440460800000 | 5865.76 |
| 1440547200000 | 5785.49 |
| 1440633600000 | 5862.58 |
| 1440720000000 | 5866.63 |
| 1440979200000 | 5862.92 |
| 1441065600000 | 5702.31 |
| 1441152000000 | 5749.09 |
| 1441238400000 | 5744.36 |
| 1441324800000 | 5636.46 |
| 1441584000000 | 5707.4799 |
| 1441670400000 | 5758.08 |
| 1441756800000 | 5791.56 |
| 1441843200000 | 5763.36 |
| 1441929600000 | 5757.64 |
| 1442188800000 | 5719.17 |
| 1442275200000 | 5771.56 |
| 1442361600000 | 5829.17 |
| 1442448000000 | 5841.43 |
| 1442534400000 | 5658.46 |
| 1442793600000 | 5683.75 |
| 1442880000000 | 5475.17 |
| 1442966400000 | 5487.9399 |
| 1443052800000 | 5476.33 |
| 1443139200000 | 5581.87 |
| 1443398400000 | 5483.39 |
| 1443484800000 | 5488.18 |
| 1443571200000 | 5586.21 |
| 1443657600000 | 5477.51 |
| 1443744000000 | 5538.8 |
| 1444003200000 | 5644.71 |
| 1444089600000 | 5707.93 |
| 1444176000000 | 5682.21 |
| 1444262400000 | 5714.42 |
| 1444348800000 | 5744.47 |
| 1444608000000 | 5761.88 |
| 1444694400000 | 5724.95 |
| 1444780800000 | 5711.55 |
| 1444867200000 | 5723.9399 |
| 1444953600000 | 5778.9399 |
| 1445212800000 | 5784.63 |
| 1445299200000 | 5759.1 |
| 1445385600000 | 5862.02 |
| 1445472000000 | 5909.96 |
| 1445558400000 | 5989.41 |
| 1445817600000 | 5969.61 |
| 1445904000000 | 5959.15 |
| 1445990400000 | 5996.1899 |
| 1446076800000 | 5937.3 |
| 1446163200000 | 5952.7299 |
| 1446422400000 | 5976.09 |
| 1446508800000 | 5957.47 |
| 1446595200000 | 5914.07 |
| 1446681600000 | 5941.27 |
| 1446768000000 | 5970.3 |
| 1447027200000 | 5876.24 |
| 1447113600000 | 5854.63 |
| 1447200000000 | 5917.04 |
| 1447286400000 | 5847.72 |
| 1447372800000 | 5802.85 |
| 1447632000000 | 5807.81 |
| 1447718400000 | 5905.34 |
| 1447804800000 | 5881.72 |
| 1447891200000 | 5926.47 |
| 1447977600000 | 5923.58 |
| 1448236800000 | 5895.4399 |
| 1448323200000 | 5836.28 |
| 1448409600000 | 5894.97 |
| 1448496000000 | 5958.68 |
| 1448582400000 | 5959.54 |
| 1448841600000 | 5948.97 |
| 1448928000000 | 5954.95 |
| 1449014400000 | 5905.41 |
| 1449100800000 | 5862.25 |
| 1449187200000 | 5840.79 |
| 1449446400000 | 5934.38 |
| 1449532800000 | 5863.14 |
| 1449619200000 | 5875.77 |
| 1449705600000 | 5864.57 |
| 1449792000000 | 5825.43 |
| 1450051200000 | 5742.79 |
| 1450137600000 | 5875.52 |
| 1450224000000 | 5928.17 |
| 1450310400000 | 6025.78 |
| 1450396800000 | 5929.2299 |
| 1450656000000 | 5920.01 |
| 1450742400000 | 5930.95 |
| 1450828800000 | 5982.93 |
| 1450915200000 | 6018.95 |
| 1451260800000 | 5990.09 |
| 1451347200000 | 6041.77 |
| 1451433600000 | 6016.07 |
| 1451520000000 | 5952.4 |
| 1451865600000 | 5755.65 |
| 1451952000000 | 5750.78 |
| 1452038400000 | 5741.22 |
| 1452124800000 | 5673.6899 |
| 1452211200000 | 5651.27 |
| 1452470400000 | 5628.4399 |
| 1452556800000 | 5719.3 |
| 1452643200000 | 5742.32 |
| 1452729600000 | 5684.15 |
| 1452816000000 | 5657.42 |
| 1453075200000 | 5597.7299 |
| 1453161600000 | 5697.22 |
| 1453248000000 | 5553.1 |
| 1453334400000 | 5519.4 |
| 1453420800000 | 5586.45 |
| 1453680000000 | 5591.4399 |
| 1453766400000 | 5600.76 |
| 1453852800000 | 5638.93 |
| 1453939200000 | 5549.43 |
| 1454025600000 | 5606.22 |
| 1454284800000 | 5575.04 |
| 1454371200000 | 5475.4399 |
| 1454457600000 | 5360.92 |
| 1454544000000 | 5374.05 |
| 1454630400000 | 5373.49 |
| 1454889600000 | 5246.51 |
| 1454976000000 | 5173.55 |
| 1455062400000 | 5257.71 |
| 1455148800000 | 5141.4799 |
| 1455235200000 | 5211.55 |
| 1455494400000 | 5283.06 |
| 1455580800000 | 5281.91 |
| 1455667200000 | 5343.92 |
| 1455753600000 | 5324.11 |
| 1455840000000 | 5337.09 |
| 1456099200000 | 5356.18 |
| 1456185600000 | 5313.84 |
| 1456272000000 | 5182.4399 |
| 1456358400000 | 5222.07 |
| 1456444800000 | 5242.27 |
| 1456704000000 | 5244.86 |
| 1456790400000 | 5291.71 |
| 1456876800000 | 5323.4799 |
| 1456963200000 | 5331.02 |
| 1457049600000 | 5406.32 |
| 1457308800000 | 5337.54 |
| 1457395200000 | 5381.72 |
| 1457481600000 | 5343.82 |
| 1457568000000 | 5339.92 |
| 1457654400000 | 5494.8 |
| 1457913600000 | 5521.68 |
| 1458000000000 | 5508.62 |
| 1458086400000 | 5481.39 |
| 1458172800000 | 5409 |
| 1458259200000 | 5425.49 |
| 1458518400000 | 5429.1 |
| 1458604800000 | 5411.6899 |
| 1458691200000 | 5434.35 |
| 1458777600000 | 5355.85 |
| 1459209600000 | 5355.63 |
| 1459296000000 | 5414.5 |
| 1459382400000 | 5361.56 |
| 1459468800000 | 5309.61 |
| 1459728000000 | 5329.21 |
| 1459814400000 | 5248.32 |
| 1459900800000 | 5268.03 |
| 1459987200000 | 5215.15 |
| 1460073600000 | 5225.34 |
| 1460332800000 | 5239.35 |
| 1460419200000 | 5212.85 |
| 1460505600000 | 5311.01 |
| 1460592000000 | 5366.13 |
| 1460678400000 | 5386.54 |
| 1460937600000 | 5407.59 |
| 1461024000000 | 5435.29 |
| 1461110400000 | 5470.66 |
| 1461196800000 | 5485.29 |
| 1461283200000 | 5417.35 |
| 1461542400000 | 5396.11 |
| 1461628800000 | 5408.76 |
| 1461715200000 | 5439.4 |
| 1461801600000 | 5393.02 |
| 1461888000000 | 5286.77 |
| 1462147200000 | 5337.9799 |
| 1462233600000 | 5303.53 |
| 1462320000000 | 5296.76 |
| 1462406400000 | 5267.54 |
| 1462492800000 | 5305.51 |
| 1462752000000 | 5349.39 |
| 1462838400000 | 5383.62 |
| 1462924800000 | 5323.67 |
| 1463011200000 | 5256.26 |
| 1463097600000 | 5298.1899 |
| 1463356800000 | 5293.32 |
| 1463443200000 | 5274.68 |
| 1463529600000 | 5296.7299 |
| 1463616000000 | 5279.05 |
| 1463702400000 | 5355.97 |
| 1463961600000 | 5318.49 |
| 1464048000000 | 5416.05 |
| 1464134400000 | 5497.11 |
| 1464220800000 | 5495.31 |
| 1464307200000 | 5504.14 |
| 1464566400000 | 5544.75 |
| 1464652800000 | 5498.09 |
| 1464739200000 | 5478.08 |
| 1464825600000 | 5474.76 |
| 1464912000000 | 5428.27 |
| 1465171200000 | 5408.36 |
| 1465257600000 | 5455.53 |
| 1465344000000 | 5388.53 |
| 1465430400000 | 5318.89 |
| 1465516800000 | 5173.4 |
| 1465776000000 | 5080.93 |
| 1465862400000 | 4977.5 |
| 1465948800000 | 5068.06 |
| 1466035200000 | 5058.64 |
| 1466121600000 | 5097.12 |
| 1466380800000 | 5275.54 |
| 1466467200000 | 5297.9799 |
| 1466553600000 | 5325.12 |
| 1466640000000 | 5438.04 |
| 1466726400000 | 4923.62 |
| 1466985600000 | 4796.31 |
| 1467072000000 | 4930.26 |
| 1467158400000 | 5052 |
| 1467244800000 | 5110.07 |
| 1467331200000 | 5117.09 |
| 1467590400000 | 5061.35 |
| 1467676800000 | 5007.29 |
| 1467763200000 | 4930.2 |
| 1467849600000 | 4927.1899 |
| 1467936000000 | 5070.37 |
| 1468195200000 | 5165.25 |
| 1468281600000 | 5237.24 |
| 1468368000000 | 5219.32 |
| 1468454400000 | 5261.36 |
| 1468540800000 | 5242.9 |
| 1468800000000 | 5250.18 |
| 1468886400000 | 5201.6899 |
| 1468972800000 | 5266.22 |
| 1469059200000 | 5263.83 |
| 1469145600000 | 5316.2299 |
| 1469404800000 | 5340.09 |
| 1469491200000 | 5349.55 |
| 1469577600000 | 5392.53 |
| 1469664000000 | 5366.4799 |
| 1469750400000 | 5397.97 |
| 1470009600000 | 5374.37 |
| 1470096000000 | 5274.28 |
| 1470182400000 | 5271.05 |
| 1470268800000 | 5273.18 |
| 1470355200000 | 5373.15 |
| 1470614400000 | 5388.14 |
| 1470700800000 | 5468.6899 |
| 1470787200000 | 5445.97 |
| 1470873600000 | 5496.79 |
| 1470960000000 | 5456.42 |
| 1471219200000 | 5454.76 |
| 1471305600000 | 5420.04 |
| 1471392000000 | 5353.01 |
| 1471478400000 | 5368.21 |
| 1471564800000 | 5359.34 |
| 1471824000000 | 5364.99 |
| 1471910400000 | 5400.81 |
| 1471996800000 | 5425.75 |
| 1472083200000 | 5397.31 |
| 1472169600000 | 5419.06 |
| 1472428800000 | 5404.02 |
| 1472515200000 | 5476.22 |
| 1472601600000 | 5471.25 |
| 1472688000000 | 5475.43 |
| 1472774400000 | 5543 |
| 1473033600000 | 5490.85 |
| 1473120000000 | 5488.12 |
| 1473206400000 | 5554.31 |
| 1473292800000 | 5552.32 |
| 1473379200000 | 5518.1 |
| 1473638400000 | 5475.27 |
| 1473724800000 | 5450.28 |
| 1473811200000 | 5447.75 |
| 1473897600000 | 5442.68 |
| 1473984000000 | 5363.1 |
| 1474243200000 | 5425.02 |
| 1474329600000 | 5425.14 |
| 1474416000000 | 5436.51 |
| 1474502400000 | 5534.49 |
| 1474588800000 | 5533.9 |
| 1474848000000 | 5470.38 |
| 1474934400000 | 5466.2299 |
| 1475020800000 | 5501.68 |
| 1475107200000 | 5454.51 |
| 1475193600000 | 5496.84 |
| 1475452800000 | 5477.37 |
| 1475539200000 | 5516.7299 |
| 1475625600000 | 5544.4399 |
| 1475712000000 | 5537.34 |
| 1475798400000 | 5510.37 |
| 1476057600000 | 5522.66 |
| 1476144000000 | 5474.84 |
| 1476230400000 | 5453.4399 |
| 1476316800000 | 5386.99 |
| 1476403200000 | 5428.83 |
| 1476662400000 | 5394.04 |
| 1476748800000 | 5448.58 |
| 1476835200000 | 5411.13 |
| 1476921600000 | 5510.16 |
| 1477008000000 | 5533.56 |
| 1477267200000 | 5577.86 |
| 1477353600000 | 5553.02 |
| 1477440000000 | 5564.01 |
| 1477526400000 | 5595.6899 |
| 1477612800000 | 5582.84 |
| 1477872000000 | 5570.03 |
| 1477958400000 | 5542.28 |
| 1478044800000 | 5504.35 |
| 1478131200000 | 5479.65 |
| 1478217600000 | 5469.82 |
| 1478476800000 | 5521.9 |
| 1478563200000 | 5528.46 |
| 1478649600000 | 5580.77 |
| 1478736000000 | 5550.96 |
| 1478822400000 | 5520.77 |
| 1479081600000 | 5491.8 |
| 1479168000000 | 5476.4 |
| 1479254400000 | 5388.77 |
| 1479340800000 | 5412.65 |
| 1479427200000 | 5365.41 |
| 1479686400000 | 5362.29 |
| 1479772800000 | 5374.06 |
| 1479859200000 | 5355.38 |
| 1479945600000 | 5383.16 |
| 1480032000000 | 5426.84 |
| 1480291200000 | 5324.16 |
| 1480377600000 | 5391.14 |
| 1480464000000 | 5408.09 |
| 1480550400000 | 5326.9 |
| 1480636800000 | 5311.59 |
| 1480896000000 | 5395.49 |
| 1480982400000 | 5496.54 |
| 1481068800000 | 5567.53 |
| 1481155200000 | 5555.62 |
| 1481241600000 | 5512.32 |
| 1481500800000 | 5537.6899 |
| 1481587200000 | 5615.66 |
| 1481673600000 | 5567.9 |
| 1481760000000 | 5635.02 |
| 1481846400000 | 5635.1 |
| 1482105600000 | 5659.45 |
| 1482192000000 | 5663.89 |
| 1482278400000 | 5684.85 |
| 1482364800000 | 5728.62 |
| 1482451200000 | 5757.6 |
| 1482796800000 | 5777.4399 |
| 1482883200000 | 5751.4799 |
| 1482969600000 | 5754.52 |
| 1483056000000 | 5786.92 |
| 1483315200000 | 5818.83 |
| 1483401600000 | 5740.55 |
| 1483488000000 | 5743.85 |
| 1483574400000 | 5775.21 |
| 1483660800000 | 5770.78 |
| 1483920000000 | 5739.91 |
| 1484006400000 | 5751.4399 |
| 1484092800000 | 5711.86 |
| 1484179200000 | 5723.84 |
| 1484265600000 | 5766.02 |
| 1484524800000 | 5715.97 |
| 1484611200000 | 5708.09 |
| 1484697600000 | 5737.58 |
| 1484784000000 | 5788.28 |
| 1484870400000 | 5843.1 |
| 1485129600000 | 5821.93 |
| 1485216000000 | 5779.25 |
| 1485302400000 | 5818.9399 |
| 1485388800000 | 5773.41 |
| 1485475200000 | 5775.1 |
| 1485734400000 | 5683.85 |
| 1485820800000 | 5665.43 |
| 1485907200000 | 5708.25 |
| 1485993600000 | 5699.12 |
| 1486080000000 | 5718.61 |
| 1486339200000 | 5685.2299 |
| 1486425600000 | 5668.17 |
| 1486512000000 | 5677.3 |
| 1486598400000 | 5718.51 |
| 1486684800000 | 5661.12 |
| 1486944000000 | 5715.32 |
| 1487030400000 | 5706.38 |
| 1487116800000 | 5730.91 |
| 1487203200000 | 5750.74 |
| 1487289600000 | 5745.83 |
| 1487548800000 | 5740.4799 |
| 1487635200000 | 5759.72 |
| 1487721600000 | 5788.32 |
| 1487808000000 | 5761.87 |
| 1487894400000 | 5699.55 |
| 1488153600000 | 5733.06 |
| 1488240000000 | 5821.87 |
| 1488326400000 | 5954.33 |
| 1488412800000 | 5937.7299 |
| 1488499200000 | 6009.31 |
| 1488758400000 | 5992.58 |
| 1488844800000 | 5983.59 |
| 1488931200000 | 6002.74 |
| 1489017600000 | 6079.61 |
| 1489104000000 | 6110.56 |
| 1489363200000 | 6108.74 |
| 1489449600000 | 6071.34 |
| 1489536000000 | 6075.61 |
| 1489622400000 | 6129.36 |
| 1489708800000 | 6171.4799 |
| 1489968000000 | 6156.4 |
| 1490054400000 | 6156.65 |
| 1490140800000 | 6148.96 |
| 1490227200000 | 6190.6899 |
| 1490313600000 | 6205.51 |
| 1490572800000 | 6242.88 |
| 1490659200000 | 6284.11 |
| 1490745600000 | 6234.13 |
| 1490832000000 | 6201.14 |
| 1490918400000 | 6233.65 |
| 1491177600000 | 6185.63 |
| 1491264000000 | 6226.59 |
| 1491350400000 | 6201.89 |
| 1491436800000 | 6228.53 |
| 1491523200000 | 6206.05 |
| 1491782400000 | 6154.87 |
| 1491868800000 | 6146.45 |
| 1491955200000 | 6102.6 |
| 1492041600000 | 6068.9 |
| 1492473600000 | 6093.27 |
| 1492560000000 | 6156.71 |
| 1492646400000 | 6246.43 |
| 1492732800000 | 6209.89 |
| 1492992000000 | 6552.47 |
| 1493078400000 | 6658.02 |
| 1493164800000 | 6597.85 |
| 1493251200000 | 6612.67 |
| 1493337600000 | 6634.45 |
| 1493596800000 | 6644.03 |
| 1493683200000 | 6716.35 |
| 1493769600000 | 6723.59 |
| 1493856000000 | 6840.19 |
| 1493942400000 | 6917.44 |
| 1494201600000 | 6860.55 |
| 1494288000000 | 6846.16 |
| 1494374400000 | 6806.35 |
| 1494460800000 | 6781.81 |
| 1494547200000 | 6865.1 |
| 1494806400000 | 6884.86 |
| 1494892800000 | 6933.83 |
| 1494979200000 | 6860.91 |
| 1495065600000 | 6801.22 |
| 1495152000000 | 6868.4 |
| 1495411200000 | 6857.51 |
| 1495497600000 | 6879.56 |
| 1495584000000 | 6816.23 |
| 1495670400000 | 6828.83 |
| 1495756800000 | 6807.22 |
| 1496016000000 | 6795.55 |
| 1496102400000 | 6782.2 |
| 1496188800000 | 6834.49 |
| 1496275200000 | 6840.31 |
| 1496361600000 | 6934.3 |
| 1496620800000 | 6887.77 |
| 1496707200000 | 6833.99 |
| 1496793600000 | 6838.11 |
| 1496880000000 | 6844.73 |
| 1496966400000 | 6827.37 |
| 1497225600000 | 6765.95 |
| 1497312000000 | 6685.38 |
| 1497398400000 | 6702.56 |
| 1497484800000 | 6630.71 |
| 1497571200000 | 6665.14 |
| 1497830400000 | 6695.64 |
| 1497916800000 | 6672.2 |
| 1498003200000 | 6675.71 |
| 1498089600000 | 6656.47 |
| 1498176000000 | 6674.77 |
| 1498435200000 | 6700.93 |
| 1498521600000 | 6679.27 |
| 1498608000000 | 6658.17 |
| 1498694400000 | 6535.41 |
| 1498780800000 | 6467.08 |
| 1499040000000 | 6543.64 |
| 1499126400000 | 6473.16 |
| 1499212800000 | 6502.18 |
| 1499299200000 | 6480.66 |
| 1499385600000 | 6455.1899 |
| 1499644800000 | 6473.09 |
| 1499731200000 | 6487.6 |
| 1499817600000 | 6532.67 |
| 1499904000000 | 6508.17 |
| 1499990400000 | 6490.37 |
| 1500249600000 | 6474.51 |
| 1500336000000 | 6457.9 |
| 1500422400000 | 6445.13 |
| 1500508800000 | 6484.99 |
| 1500595200000 | 6396.45 |
| 1500854400000 | 6382.6 |
| 1500940800000 | 6443.38 |
| 1501027200000 | 6460.84 |
| 1501113600000 | 6471.56 |
| 1501200000000 | 6424.47 |
| 1501459200000 | 6455.9 |
| 1501545600000 | 6509.68 |
| 1501632000000 | 6550.26 |
| 1501718400000 | 6567.15 |
| 1501804800000 | 6625.31 |
| 1502064000000 | 6665.47 |
| 1502150400000 | 6649.55 |
| 1502236800000 | 6576.6 |
| 1502323200000 | 6511.9399 |
| 1502409600000 | 6473.13 |
| 1502668800000 | 6552.53 |
| 1502755200000 | 6575.65 |
| 1502841600000 | 6581.9399 |
| 1502928000000 | 6532.87 |
| 1503014400000 | 6482.2299 |
| 1503273600000 | 6468.16 |
| 1503360000000 | 6478.02 |
| 1503446400000 | 6485.33 |
| 1503532800000 | 6469.93 |
| 1503619200000 | 6481.26 |
| 1503878400000 | 6482.56 |
| 1503964800000 | 6473.77 |
| 1504051200000 | 6500.35 |
| 1504137600000 | 6479.71 |
| 1504224000000 | 6435.08 |
| 1504483200000 | 6444.83 |
| 1504569600000 | 6395.97 |
| 1504656000000 | 6371.75 |
| 1504742400000 | 6390.36 |
| 1504828800000 | 6398.97 |
| 1505088000000 | 6459.59 |
| 1505174400000 | 6478.31 |
| 1505260800000 | 6504.3 |
| 1505347200000 | 6486.06 |
| 1505433600000 | 6505.9399 |
| 1505692800000 | 6545.71 |
| 1505779200000 | 6606.24 |
| 1505865600000 | 6585.63 |
| 1505952000000 | 6620.41 |
| 1506038400000 | 6627.66 |
| 1506297600000 | 6590.13 |
| 1506384000000 | 6555.1 |
| 1506470400000 | 6559.1899 |
| 1506556800000 | 6657.28 |
| 1506643200000 | 6758.34 |
| 1506902400000 | 6719.92 |
| 1506988800000 | 6740.51 |
| 1507075200000 | 6706.79 |
| 1507161600000 | 6742.92 |
| 1507248000000 | 6741.92 |
| 1507507200000 | 6764.98 |
| 1507593600000 | 6757.47 |
| 1507680000000 | 6801.63 |
| 1507766400000 | 6777.74 |
| 1507852800000 | 6772.9 |
| 1508112000000 | 6786.21 |
| 1508198400000 | 6781.47 |
| 1508284800000 | 6767.25 |
| 1508371200000 | 6769.01 |
| 1508457600000 | 6814.32 |
| 1508716800000 | 6818.95 |
| 1508803200000 | 6846.5 |
| 1508889600000 | 6900.51 |
| 1508976000000 | 6946.76 |
| 1509062400000 | 6936.66 |
| 1509321600000 | 6953.45 |
| 1509408000000 | 7020.15 |
| 1509494400000 | 7045.2 |
| 1509580800000 | 7019.12 |
| 1509667200000 | 6967.09 |
| 1509926400000 | 6931.42 |
| 1510012800000 | 6899.16 |
| 1510099200000 | 6866.3 |
| 1510185600000 | 6787.31 |
| 1510272000000 | 6760.8 |
| 1510531200000 | 6751.22 |
| 1510617600000 | 6793.72 |
| 1510704000000 | 6805.65 |
| 1510790400000 | 6804.83 |
| 1510876800000 | 6817.8 |
| 1511136000000 | 6818.52 |
| 1511222400000 | 6820.01 |
| 1511308800000 | 6803.68 |
| 1511395200000 | 6850.32 |
| 1511481600000 | 6911.19 |
| 1511740800000 | 6881.15 |
| 1511827200000 | 6937.92 |
| 1511913600000 | 6959.94 |
| 1512000000000 | 6981.87 |
| 1512086400000 | 6786.04 |
| 1512345600000 | 6857.81 |
| 1512432000000 | 6823.82 |
| 1512518400000 | 6826.11 |
| 1512604800000 | 6888.78 |
| 1512691200000 | 6913.34 |
| 1512950400000 | 6915.85 |
| 1513036800000 | 6927.48 |
| 1513123200000 | 6895.79 |
| 1513209600000 | 6850.72 |
| 1513296000000 | 6844.73 |
| 1513555200000 | 6981.49 |
| 1513641600000 | 6954.11 |
| 1513728000000 | 6915.05 |
| 1513814400000 | 6870.46 |
| 1513900800000 | 6836.55 |
| 1514332800000 | 6814.98 |
| 1514419200000 | 6751.85 |
| 1514505600000 | 6718.68 |
| 1514851200000 | 6700.05 |
| 1514937600000 | 6742.33 |
| 1515024000000 | 6880.46 |
| 1515110400000 | 6859.99 |
| 1515369600000 | 6855.1 |
| 1515456000000 | 6863.34 |
| 1515542400000 | 6880.5 |
| 1515628800000 | 6921.66 |
| 1515715200000 | 6997.48 |
| 1515974400000 | 7011.81 |
| 1516060800000 | 7007.6 |
| 1516147200000 | 7024.98 |
| 1516233600000 | 7044.24 |
| 1516320000000 | 7081.36 |
| 1516579200000 | 7127.63 |
| 1516665600000 | 7158.11 |
| 1516752000000 | 7102.61 |
| 1516838400000 | 7111.84 |
| 1516924800000 | 7127.74 |
| 1517184000000 | 7078.57 |
| 1517270400000 | 7038.32 |
| 1517356800000 | 7036.14 |
| 1517443200000 | 6995.52 |
| 1517529600000 | 6932.07 |
| 1517788800000 | 6878.71 |
| 1517875200000 | 6706.17 |
| 1517961600000 | 6799 |
| 1518048000000 | 6658.66 |
| 1518134400000 | 6560.9 |
| 1518393600000 | 6659.1 |
| 1518480000000 | 6640.6899 |
| 1518566400000 | 6701.15 |
| 1518652800000 | 6764 |
| 1518739200000 | 6832.27 |
| 1518998400000 | 6784.15 |
| 1519084800000 | 6829.49 |
| 1519171200000 | 6833.94 |
| 1519257600000 | 6858.83 |
| 1519344000000 | 6849.41 |
| 1519603200000 | 6905.47 |
| 1519689600000 | 6893.65 |
| 1519776000000 | 6863.1 |
| 1519862400000 | 6790.83 |
| 1519948800000 | 6735.38 |
| 1520208000000 | 6851.07 |
| 1520294400000 | 6857.78 |
| 1520380800000 | 6936.84 |
| 1520467200000 | 6955.6 |
| 1520553600000 | 6909.22 |
| 1520812800000 | 6925.75 |
| 1520899200000 | 6954.59 |
| 1520985600000 | 6929.63 |
| 1521072000000 | 7014.45 |
| 1521158400000 | 7059.83 |
| 1521417600000 | 7001.62 |
| 1521504000000 | 7001.31 |
| 1521590400000 | 6907.6 |
| 1521676800000 | 6810.1 |
| 1521763200000 | 6702.89 |
| 1522022400000 | 6731.63 |
| 1522108800000 | 6766.56 |
| 1522195200000 | 6776.35 |
| 1522281600000 | 6811.68 |
| 1522713600000 | 6720.13 |
| 1522800000000 | 6732.12 |
| 1522886400000 | 6857.23 |
| 1522972800000 | 6833.5 |
| 1523232000000 | 6848.99 |
| 1523318400000 | 6862.66 |
| 1523404800000 | 6814.33 |
| 1523491200000 | 6844.82 |
| 1523577600000 | 6859.52 |
| 1523836800000 | 6851.96 |
| 1523923200000 | 6912.34 |
| 1524009600000 | 6971.23 |
| 1524096000000 | 6962.67 |
| 1524182400000 | 6993.12 |
| 1524441600000 | 7057.19 |
| 1524528000000 | 7049.2 |
| 1524614400000 | 7013.43 |
| 1524700800000 | 7018.74 |
| 1524787200000 | 7036.4 |
| 1525046400000 | 7040.15 |
| 1525132800000 | 7030.09 |
| 1525219200000 | 7020.38 |
| 1525305600000 | 7002.23 |
| 1525392000000 | 7017.98 |
| 1525651200000 | 7040.86 |
| 1525737600000 | 7051.31 |
| 1525824000000 | 7018.68 |
| 1525910400000 | 7014.19 |
| 1525996800000 | 7036.18 |
| 1526256000000 | 7040.53 |
| 1526342400000 | 7040.2 |
| 1526428800000 | 6948.26 |
| 1526515200000 | 7003.84 |
| 1526601600000 | 7007.96 |
| 1526860800000 | 6987.83 |
| 1526947200000 | 6994.13 |
| 1527033600000 | 6922.08 |
| 1527120000000 | 6903.66 |
| 1527206400000 | 6894.51 |
| 1527465600000 | 6837.13 |
| 1527552000000 | 6696.12 |
| 1527638400000 | 6691.67 |
| 1527724800000 | 6709.46 |
| 1527811200000 | 6786.75 |
| 1528070400000 | 6823.9 |
| 1528156800000 | 6825.81 |
| 1528243200000 | 6846.83 |
| 1528329600000 | 6904.84 |
| 1528416000000 | 6842.5 |
| 1528675200000 | 6956.24 |
| 1528761600000 | 6926.15 |
| 1528848000000 | 6921.06 |
| 1528934400000 | 6977.28 |
| 1529020800000 | 6995.9 |
| 1529280000000 | 6925.62 |
| 1529366400000 | 6865.9 |
| 1529452800000 | 6894.43 |
| 1529539200000 | 6843.81 |
| 1529625600000 | 6956.92 |
| 1529884800000 | 6822 |
| 1529971200000 | 6812.02 |
| 1530057600000 | 6816.38 |
| 1530144000000 | 6730.16 |
| 1530230400000 | 6791.41 |
| 1530489600000 | 6725.97 |
| 1530576000000 | 6804.25 |
| 1530662400000 | 6806.06 |
| 1530748800000 | 6887.43 |
| 1530835200000 | 6915.17 |
| 1531094400000 | 6942.17 |
| 1531180800000 | 6959.85 |
| 1531267200000 | 6858.17 |
| 1531353600000 | 6907.24 |
| 1531440000000 | 6912.34 |
| 1531699200000 | 6905.9 |
| 1531785600000 | 6939.65 |
| 1531872000000 | 6987.96 |
| 1531958400000 | 6959.9 |
| 1532044800000 | 6927.82 |
| 1532304000000 | 6924.36 |
| 1532390400000 | 6984.83 |
| 1532476800000 | 6924.07 |
| 1532563200000 | 6975.81 |
| 1532649600000 | 6995.56 |
| 1532908800000 | 6970.11 |
| 1532995200000 | 7001.33 |
| 1533081600000 | 6931.52 |
| 1533168000000 | 6836.25 |
| 1533254400000 | 6831.37 |
| 1533513600000 | 6827.65 |
| 1533600000000 | 6899.36 |
| 1533686400000 | 6905.28 |
| 1533772800000 | 6876.02 |
| 1533859200000 | 6685.28 |
| 1534118400000 | 6655.78 |
| 1534204800000 | 6617.3 |
| 1534291200000 | 6526.79 |
| 1534377600000 | 6596.61 |
| 1534464000000 | 6567.8 |
| 1534723200000 | 6616.13 |
| 1534809600000 | 6688.12 |
| 1534896000000 | 6741.18 |
| 1534982400000 | 6731.35 |
| 1535068800000 | 6777.17 |
| 1535328000000 | 6824.2 |
| 1535414400000 | 6800.58 |
| 1535500800000 | 6826.48 |
| 1535587200000 | 6765.4 |
| 1535673600000 | 6713.96 |
| 1535932800000 | 6730.95 |
| 1536019200000 | 6673.89 |
| 1536105600000 | 6629.59 |
| 1536192000000 | 6599.02 |
| 1536278400000 | 6546.81 |
| 1536537600000 | 6593.78 |
| 1536624000000 | 6576.92 |
| 1536710400000 | 6562.54 |
| 1536796800000 | 6605.64 |
| 1536883200000 | 6634.97 |
| 1537142400000 | 6647.72 |
| 1537228800000 | 6658.47 |
| 1537315200000 | 6645.54 |
| 1537401600000 | 6733.26 |
| 1537488000000 | 6796.99 |
| 1537747200000 | 6783.75 |
| 1537833600000 | 6813.08 |
| 1537920000000 | 6828.07 |
| 1538006400000 | 6871.07 |
| 1538092800000 | 6662.26 |
| 1538352000000 | 6621.82 |
| 1538438400000 | 6554.87 |
| 1538524800000 | 6577.64 |
| 1538611200000 | 6536.33 |
| 1538697600000 | 6500.47 |
| 1538956800000 | 6432.18 |
| 1539043200000 | 6451.31 |
| 1539129600000 | 6386.75 |
| 1539216000000 | 6324.43 |
| 1539302400000 | 6284.03 |
| 1539561600000 | 6306.2 |
| 1539648000000 | 6372.52 |
| 1539734400000 | 6350.14 |
| 1539820800000 | 6280.29 |
| 1539907200000 | 6319.68 |
| 1540166400000 | 6260.12 |
| 1540252800000 | 6162.65 |
| 1540339200000 | 6063.12 |
| 1540425600000 | 6157.83 |
| 1540512000000 | 6106.96 |
| 1540771200000 | 6163.53 |
| 1540857600000 | 6135.54 |
| 1540944000000 | 6215.38 |
| 1541030400000 | 6255.07 |
| 1541116800000 | 6264.28 |
| 1541376000000 | 6273 |
| 1541462400000 | 6278.91 |
| 1541548800000 | 6379.56 |
| 1541635200000 | 6334.6 |
| 1541721600000 | 6321.47 |
| 1541980800000 | 6207.3 |
| 1542067200000 | 6295.7 |
| 1542153600000 | 6266.92 |
| 1542240000000 | 6242.28 |
| 1542326400000 | 6224.81 |
| 1542585600000 | 6230.29 |
| 1542672000000 | 6149.34 |
| 1542758400000 | 6243.6 |
| 1542844800000 | 6159.03 |
| 1542931200000 | 6153.96 |
| 1543190400000 | 6223.4 |
| 1543276800000 | 6206.35 |
| 1543363200000 | 6237.36 |
| 1543449600000 | 6274.63 |
| 1543536000000 | 6241.49 |
| 1543795200000 | 6290.42 |
| 1543881600000 | 6251.62 |
| 1543968000000 | 6249.96 |
| 1544054400000 | 6086 |
| 1544140800000 | 6055.36 |
| 1544400000000 | 6011.58 |
| 1544486400000 | 6068.99 |
| 1544572800000 | 6158.13 |
| 1544659200000 | 6166.85 |
| 1544745600000 | 6108.65 |
| 1545004800000 | 6076.02 |
| 1545091200000 | 6079.06 |
| 1545177600000 | 6121.7299 |
| 1545264000000 | 6049.01 |
| 1545350400000 | 6075.86 |
| 1545609600000 | 6036.5 |
| 1545868800000 | 5978.91 |
| 1545955200000 | 6094.83 |
| 1546214400000 | 6133.87 |
| 1546387200000 | 6052.77 |
| 1546473600000 | 5953.62 |
| 1546560000000 | 6083.3 |
| 1546819200000 | 6059.34 |
| 1546905600000 | 6079.49 |
| 1546992000000 | 6127.01 |
| 1547078400000 | 6138.77 |
| 1547164800000 | 6115.74 |
| 1547424000000 | 6084.95 |
| 1547510400000 | 6083.68 |
| 1547596800000 | 6083.93 |
| 1547683200000 | 6080.02 |
| 1547769600000 | 6182.81 |
| 1548028800000 | 6182.79 |
| 1548115200000 | 6176.24 |
| 1548201600000 | 6196.12 |
| 1548288000000 | 6202.84 |
| 1548374400000 | 6262.86 |
| 1548633600000 | 6230.95 |
| 1548720000000 | 6259.53 |
| 1548806400000 | 6249.81 |
| 1548892800000 | 6246.18 |
| 1548979200000 | 6249.95 |
| 1549238400000 | 6227.7 |
| 1549324800000 | 6319.4399 |
| 1549411200000 | 6319.36 |
| 1549497600000 | 6225.32 |
| 1549584000000 | 6186.15 |
| 1549843200000 | 6233.07 |
| 1549929600000 | 6271.07 |
| 1550016000000 | 6275.41 |
| 1550102400000 | 6271.76 |
| 1550188800000 | 6361.9 |
| 1550448000000 | 6373.12 |
| 1550534400000 | 6388.27 |
| 1550620800000 | 6393.2299 |
| 1550707200000 | 6406.62 |
| 1550793600000 | 6416.41 |
| 1551052800000 | 6434.54 |
| 1551139200000 | 6470.28 |
| 1551225600000 | 6443.83 |
| 1551312000000 | 6490.47 |
| 1551398400000 | 6553.34 |
| 1551657600000 | 6565.2299 |
| 1551744000000 | 6587.57 |
| 1551830400000 | 6625.76 |
| 1551916800000 | 6552.43 |
| 1552003200000 | 6506.3 |
| 1552262400000 | 6531.99 |
| 1552348800000 | 6541.85 |
| 1552435200000 | 6569.13 |
| 1552521600000 | 6603.31 |
| 1552608000000 | 6714.13 |
| 1552867200000 | 6727.16 |
| 1552953600000 | 6752.12 |
| 1553040000000 | 6700.85 |
| 1553126400000 | 6717.05 |
| 1553212800000 | 6566.25 |
| 1553472000000 | 6585.07 |
| 1553558400000 | 6585.15 |
| 1553644800000 | 6596.16 |
| 1553731200000 | 6578.95 |
| 1553817600000 | 6610.53 |
| 1554076800000 | 6662.92 |
| 1554163200000 | 6669.38 |
| 1554249600000 | 6756.7 |
| 1554336000000 | 6777.38 |
| 1554422400000 | 6803.03 |
| 1554681600000 | 6785.46 |
| 1554768000000 | 6748.39 |
| 1554854400000 | 6755.86 |
| 1554940800000 | 6808.79 |
| 1555027200000 | 6839.81 |
| 1555286400000 | 6866.1 |
| 1555372800000 | 6881.98 |
| 1555459200000 | 6894.98 |
| 1555545600000 | 6924.24 |
| 1555977600000 | 6932.69 |
| 1556064000000 | 6966.24 |
| 1556150400000 | 6919.05 |
| 1556236800000 | 6939.59 |
| 1556496000000 | 6949.09 |
| 1556582400000 | 6997.64 |
| 1556668800000 | 7000.89 |
| 1556755200000 | 6943.5 |
| 1556841600000 | 6956.56 |
| 1557100800000 | 6905.28 |
| 1557187200000 | 6791.29 |
| 1557273600000 | 6827.96 |
| 1557360000000 | 6736.01 |
| 1557446400000 | 6740.01 |
| 1557705600000 | 6666.85 |
| 1557792000000 | 6747.43 |
| 1557878400000 | 6780.06 |
| 1557964800000 | 6863.54 |
| 1558051200000 | 6844.37 |
| 1558310400000 | 6732.59 |
| 1558396800000 | 6769.46 |
| 1558483200000 | 6751.93 |
| 1558569600000 | 6667.96 |
| 1558656000000 | 6742.55 |
| 1558915200000 | 6758.93 |
| 1559001600000 | 6731.56 |
| 1559088000000 | 6643.39 |
| 1559174400000 | 6665.96 |
| 1559260800000 | 6606.29 |
| 1559520000000 | 6659.61 |
| 1559606400000 | 6723.7 |
| 1559692800000 | 6739.86 |
| 1559779200000 | 6740.76 |
| 1559865600000 | 6802.94 |
| 1560124800000 | 6797.91 |
| 1560211200000 | 6837.02 |
| 1560297600000 | 6809.98 |
| 1560384000000 | 6812.09 |
| 1560470400000 | 6783.48 |
| 1560729600000 | 6807.85 |
| 1560816000000 | 6926.66 |
| 1560902400000 | 6927.06 |
| 1560988800000 | 6924.42 |
| 1561075200000 | 6941.81 |
| 1561334400000 | 6954.93 |
| 1561420800000 | 6913.7 |
| 1561507200000 | 6887.6 |
| 1561593600000 | 6868.72 |
| 1561680000000 | 6917.26 |
| 1561939200000 | 6944.71 |
| 1562025600000 | 6955.96 |
| 1562112000000 | 6994.2 |
| 1562198400000 | 6989.83 |
| 1562284800000 | 6948.01 |
| 1562544000000 | 6928.37 |
| 1562630400000 | 6914.94 |
| 1562716800000 | 6919.05 |
| 1562803200000 | 6896.01 |
| 1562889600000 | 6876 |
| 1563148800000 | 6889.95 |
| 1563235200000 | 6896.73 |
| 1563321600000 | 6872.99 |
| 1563408000000 | 6849.26 |
| 1563494400000 | 6838.9 |
| 1563753600000 | 6877.32 |
| 1563840000000 | 6933.81 |
| 1563926400000 | 6924.17 |
| 1564012800000 | 6890.15 |
| 1564099200000 | 6925.1 |
| 1564358400000 | 6919.9 |
| 1564444800000 | 6809.21 |
| 1564531200000 | 6790.36 |
| 1564617600000 | 6828.75 |
| 1564704000000 | 6646.13 |
| 1564963200000 | 6556.32 |
| 1565049600000 | 6525.4399 |
| 1565136000000 | 6621.21 |
| 1565222400000 | 6728.58 |
| 1565308800000 | 6628.24 |
| 1565568000000 | 6621.76 |
| 1565654400000 | 6661.99 |
| 1565740800000 | 6539.58 |
| 1565827200000 | 6516.81 |
| 1565913600000 | 6593.32 |
| 1566172800000 | 6657.86 |
| 1566259200000 | 6632.96 |
| 1566345600000 | 6705.93 |
| 1566432000000 | 6665.57 |
| 1566518400000 | 6595.3 |
| 1566777600000 | 6630.21 |
| 1566864000000 | 6652.27 |
| 1566950400000 | 6645.13 |
| 1567036800000 | 6731.07 |
| 1567123200000 | 6723.22 |
| 1567382400000 | 6720.51 |
| 1567468800000 | 6706.35 |
| 1567555200000 | 6776.91 |
| 1567641600000 | 6831.42 |
| 1567728000000 | 6822.23 |
| 1567987200000 | 6817.92 |
| 1568073600000 | 6812.52 |
| 1568160000000 | 6829.09 |
| 1568246400000 | 6906.99 |
| 1568332800000 | 6987.27 |
| 1568592000000 | 6878.02 |
| 1568678400000 | 6921.52 |
| 1568764800000 | 6939.8 |
| 1568851200000 | 6989.63 |
| 1568937600000 | 6996.34 |
| 1569196800000 | 6925.89 |
| 1569283200000 | 6908.9 |
| 1569369600000 | 6854.26 |
| 1569456000000 | 6874.82 |
| 1569542400000 | 6893.42 |
| 1569801600000 | 6913.86 |
| 1569888000000 | 6830.26 |
| 1569974400000 | 6665.24 |
| 1570060800000 | 6710.54 |
| 1570147200000 | 6761.68 |
| 1570406400000 | 6813.98 |
| 1570492800000 | 6724.86 |
| 1570579200000 | 6799.79 |
| 1570665600000 | 6860.94 |
| 1570752000000 | 6978.3 |
| 1571011200000 | 6959.72 |
| 1571097600000 | 7042.44 |
| 1571184000000 | 7047.47 |
| 1571270400000 | 7034.61 |
| 1571356800000 | 7028.07 |
| 1571616000000 | 7056.35 |
| 1571702400000 | 7049.91 |
| 1571788800000 | 7047.42 |
| 1571875200000 | 7061.86 |
| 1571961600000 | 7049.34 |
| 1572220800000 | 7052.53 |
| 1572307200000 | 7067.64 |
| 1572393600000 | 7127.01 |
| 1572480000000 | 7099.39 |
| 1572566400000 | 7147.2 |
| 1572825600000 | 7217.23 |
| 1572912000000 | 7198.37 |
| 1572998400000 | 7232.95 |
| 1573084800000 | 7248.95 |
| 1573171200000 | 7239.93 |
| 1573430400000 | 7242.83 |
| 1573516800000 | 7266.99 |
| 1573603200000 | 7247.83 |
| 1573689600000 | 7227.38 |
| 1573776000000 | 7286.78 |
| 1574035200000 | 7288.81 |
| 1574121600000 | 7280.37 |
| 1574208000000 | 7283.86 |
| 1574294400000 | 7272.31 |
| 1574380800000 | 7265.15 |
| 1574640000000 | 7304.52 |
| 1574726400000 | 7288.86 |
| 1574812800000 | 7290.75 |
| 1574899200000 | 7281.03 |
| 1574985600000 | 7288.73 |
| 1575244800000 | 7181.85 |
| 1575331200000 | 7152.99 |
| 1575417600000 | 7218.4 |
| 1575504000000 | 7172.38 |
| 1575590400000 | 7276.32 |
| 1575849600000 | 7229.44 |
| 1575936000000 | 7244.44 |
| 1576022400000 | 7263.72 |
| 1576108800000 | 7307.93 |
| 1576195200000 | 7372.97 |
| 1576454400000 | 7429.7 |
| 1576540800000 | 7391.03 |
| 1576627200000 | 7337.4 |
| 1576713600000 | 7339.25 |
| 1576800000000 | 7413.4 |
| 1577059200000 | 7418.17 |
| 1577145600000 | 7405.83 |
| 1577404800000 | 7430.19 |
| 1577664000000 | 7374.39 |
| 1577750400000 | 7331.35 |
| 1577923200000 | 7416.8 |
| 1578009600000 | 7355.11 |
| 1578268800000 | 7329.26 |
| 1578355200000 | 7335.57 |
| 1578441600000 | 7358 |
| 1578528000000 | 7428.39 |
| 1578614400000 | 7397.58 |
| 1578873600000 | 7392.86 |
| 1578960000000 | 7382.72 |
| 1579046400000 | 7381.57 |
| 1579132800000 | 7382.31 |
| 1579219200000 | 7427 |
| 1579478400000 | 7402.8 |
| 1579564800000 | 7397.79 |
| 1579651200000 | 7375.53 |
| 1579737600000 | 7306.3 |
| 1579824000000 | 7371.47 |
| 1580083200000 | 7188.44 |
| 1580169600000 | 7262.32 |
| 1580256000000 | 7307.1 |
| 1580342400000 | 7251.75 |
| 1580428800000 | 7185.39 |
| 1580688000000 | 7230.5 |
| 1580774400000 | 7366.21 |
| 1580860800000 | 7439.85 |
| 1580947200000 | 7485.85 |
| 1581033600000 | 7467.16 |
| 1581292800000 | 7437.56 |
| 1581379200000 | 7478.65 |
| 1581465600000 | 7504.4 |
| 1581552000000 | 7454.43 |
| 1581638400000 | 7442.23 |
| 1581897600000 | 7445.8 |
| 1581984000000 | 7416.84 |
| 1582070400000 | 7441.2 |
| 1582156800000 | 7366.48 |
| 1582243200000 | 7351.09 |
| 1582502400000 | 7083.1 |
| 1582588800000 | 6950.54 |
| 1582675200000 | 6970 |
| 1582761600000 | 6835.03 |
| 1582848000000 | 6617.3 |
| 1583107200000 | 6706.51 |
| 1583193600000 | 6776.26 |
| 1583280000000 | 6880.59 |
| 1583366400000 | 6799.04 |
| 1583452800000 | 6617.7299 |
| 1583712000000 | 6161.29 |
| 1583798400000 | 6129.38 |
| 1583884800000 | 6073.56 |
| 1583971200000 | 5275.67 |
| 1584057600000 | 5399.1 |
| 1584316800000 | 5142.9799 |
| 1584403200000 | 5311.67 |
| 1584489600000 | 5064.61 |
| 1584576000000 | 5121.99 |
| 1584662400000 | 5272.49 |
| 1584921600000 | 5242.78 |
| 1585008000000 | 5723.53 |
| 1585094400000 | 5863.32 |
| 1585180800000 | 5946.37 |
| 1585267200000 | 5727.24 |
| 1585526400000 | 5830.09 |
| 1585612800000 | 5872.6899 |
| 1585699200000 | 5613.52 |
| 1585785600000 | 5565.1899 |
| 1585872000000 | 5471.81 |
| 1586131200000 | 5753.53 |
| 1586217600000 | 5881.89 |
| 1586304000000 | 5877.95 |
| 1586390400000 | 5961.4 |
| 1586822400000 | 6001.45 |
| 1586908800000 | 5819.75 |
| 1586995200000 | 5819.05 |
| 1587081600000 | 5960.01 |
| 1587340800000 | 6007.88 |
| 1587427200000 | 5813.93 |
| 1587513600000 | 5866.1899 |
| 1587600000000 | 5847.82 |
| 1587686400000 | 5779.03 |
| 1587945600000 | 5928.29 |
| 1588032000000 | 6004.92 |
| 1588118400000 | 6123.53 |
| 1588204800000 | 6025.18 |
| 1588291200000 | 6137.46 |
| 1588550400000 | 5864 |
| 1588636800000 | 5938.51 |
| 1588723200000 | 5880.61 |
| 1588809600000 | 5908.55 |
| 1588896000000 | 5975.26 |
| 1589155200000 | 5941.12 |
| 1589241600000 | 5958.11 |
| 1589328000000 | 5816.83 |
| 1589414400000 | 5714.43 |
| 1589500800000 | 5731.22 |
| 1589760000000 | 6011.67 |
| 1589846400000 | 5991.88 |
| 1589932800000 | 6101.64 |
| 1590019200000 | 6027.5 |
| 1590105600000 | 6038.1899 |
| 1590364800000 | 6154.3 |
| 1590451200000 | 6184.7 |
| 1590537600000 | 6292.25 |
| 1590624000000 | 6402.38 |
| 1590710400000 | 6377.76 |
| 1590969600000 | 6349.71 |
| 1591056000000 | 6482.1 |
| 1591142400000 | 6731.45 |
| 1591228800000 | 6788.37 |
| 1591315200000 | 6984.85 |
| 1591574400000 | 6928.7 |
| 1591660800000 | 6887.22 |
| 1591747200000 | 6832.12 |
| 1591833600000 | 6597 |
| 1591920000000 | 6567.54 |
| 1592179200000 | 6554.05 |
| 1592265600000 | 6748.49 |
| 1592352000000 | 6764.27 |
| 1592438400000 | 6735.85 |
| 1592524800000 | 6757 |
| 1592784000000 | 6738.85 |
| 1592870400000 | 6885.49 |
| 1592956800000 | 6669.36 |
| 1593043200000 | 6721.75 |
| 1593129600000 | 6713.89 |
| 1593388800000 | 6794.99 |
| 1593475200000 | 6751.42 |
| 1593561600000 | 6729.78 |
| 1593648000000 | 6922.61 |
| 1593734400000 | 6864.22 |
| 1593993600000 | 7004.17 |
| 1594080000000 | 6955.6 |
| 1594166400000 | 6886.13 |
| 1594252800000 | 6831.73 |
| 1594339200000 | 6928.59 |
| 1594598400000 | 7054.91 |
| 1594684800000 | 7049.32 |
| 1594771200000 | 7139.88 |
| 1594857600000 | 7118.9 |
| 1594944000000 | 7139.93 |
| 1595203200000 | 7181.77 |
| 1595289600000 | 7195.95 |
| 1595376000000 | 7179.57 |
| 1595462400000 | 7165.97 |
| 1595548800000 | 7057.03 |
| 1595808000000 | 7114.64 |
| 1595894400000 | 7101.05 |
| 1595980800000 | 7098.95 |
| 1596067200000 | 6958.4 |
| 1596153600000 | 6878.4 |
| 1596412800000 | 7002.67 |
| 1596499200000 | 6996.92 |
| 1596585600000 | 7037.96 |
| 1596672000000 | 6983.77 |
| 1596758400000 | 7022.51 |
| 1597017600000 | 7007.42 |
| 1597104000000 | 7135.96 |
| 1597190400000 | 7190.26 |
| 1597276800000 | 7154.58 |
| 1597363200000 | 7089.07 |
| 1597622400000 | 7091.9 |
| 1597708800000 | 7074.46 |
| 1597795200000 | 7111.7 |
| 1597881600000 | 7010.77 |
| 1597968000000 | 6935.9 |
| 1598227200000 | 7114.85 |
| 1598313600000 | 7115.29 |
| 1598400000000 | 7134.74 |
| 1598486400000 | 7066.38 |
| 1598572800000 | 7077.15 |
| 1598832000000 | 6982.24 |
| 1598918400000 | 7006.06 |
| 1599004800000 | 7069.58 |
| 1599091200000 | 7031.88 |
| 1599177600000 | 6910.67 |
| 1599436800000 | 7021.75 |
| 1599523200000 | 6962.4 |
| 1599609600000 | 7083.95 |
| 1599696000000 | 7089.32 |
| 1599782400000 | 7086.29 |
| 1600041600000 | 7104.51 |
| 1600128000000 | 7126.46 |
| 1600214400000 | 7125.44 |
| 1600300800000 | 7085.87 |
| 1600387200000 | 7030.91 |
| 1600646400000 | 6762.88 |
| 1600732800000 | 6764.27 |
| 1600819200000 | 6794.73 |
| 1600905600000 | 6753.14 |
| 1600992000000 | 6697.1 |
| 1601251200000 | 6888.47 |
| 1601337600000 | 6928.51 |
| 1601424000000 | 6855.24 |
| 1601510400000 | 6834.1 |
| 1601596800000 | 6825.14 |
| 1601856000000 | 6905.01 |
| 1601942400000 | 6932.18 |
| 1602028800000 | 6925.79 |
| 1602115200000 | 6934.13 |
| 1602201600000 | 6962.36 |
| 1602460800000 | 6998.8 |
| 1602547200000 | 6936.16 |
| 1602633600000 | 6931.52 |
| 1602720000000 | 6783.4 |
| 1602806400000 | 6881.52 |
| 1603065600000 | 6888.8 |
| 1603152000000 | 6874.73 |
| 1603238400000 | 6787.56 |
| 1603324800000 | 6749.63 |
| 1603411200000 | 6825.81 |
| 1603670400000 | 6647.35 |
| 1603756800000 | 6553.81 |
| 1603843200000 | 6359.22 |
| 1603929600000 | 6324.75 |
| 1604016000000 | 6300.59 |
| 1604275200000 | 6398.1 |
| 1604361600000 | 6534.64 |
| 1604448000000 | 6667.66 |
| 1604534400000 | 6797.15 |
| 1604620800000 | 6799.61 |
| 1604880000000 | 7168.21 |
| 1604966400000 | 7264.12 |
| 1605052800000 | 7308.36 |
| 1605139200000 | 7284.71 |
| 1605225600000 | 7324.25 |
| 1605484800000 | 7355.98 |
| 1605571200000 | 7398.38 |
| 1605657600000 | 7411.35 |
| 1605744000000 | 7336.41 |
| 1605830400000 | 7366.78 |
| 1606089600000 | 7348.77 |
| 1606176000000 | 7445.58 |
| 1606262400000 | 7459.19 |
| 1606348800000 | 7461.25 |
| 1606435200000 | 7501.9 |
| 1606694400000 | 7425.74 |
| 1606780800000 | 7542.59 |
| 1606867200000 | 7551.92 |
| 1606953600000 | 7553.72 |
| 1607040000000 | 7549.38 |
| 1607299200000 | 7529.3 |
| 1607385600000 | 7495.88 |
| 1607472000000 | 7490.36 |
| 1607558400000 | 7455.35 |
| 1607644800000 | 7396.8 |
| 1607904000000 | 7446.32 |
| 1607990400000 | 7477.78 |
| 1608076800000 | 7560.39 |
| 1608163200000 | 7611.24 |
| 1608249600000 | 7605.66 |
| 1608508800000 | 7437.2 |
| 1608595200000 | 7551.1 |
| 1608681600000 | 7610.46 |
| 1608768000000 | 7607.67 |
| 1609113600000 | 7711.73 |
| 1609200000000 | 7701 |
| 1609286400000 | 7691.49 |
| 1609372800000 | 7599.5 |
| 1609718400000 | 7652.41 |
| 1609804800000 | 7616.18 |
| 1609891200000 | 7732.07 |
| 1609977600000 | 7756.61 |
| 1610064000000 | 7783.05 |
| 1610323200000 | 7733.12 |
| 1610409600000 | 7700.19 |
| 1610496000000 | 7682.45 |
| 1610582400000 | 7680.01 |
| 1610668800000 | 7627.15 |
| 1610928000000 | 7627.55 |
| 1611014400000 | 7630.12 |
| 1611100800000 | 7612.18 |
| 1611187200000 | 7623.36 |
| 1611273600000 | 7661.8 |
| 1611532800000 | 7548.46 |
| 1611619200000 | 7631.04 |
| 1611705600000 | 7505.32 |
| 1611792000000 | 7586.56 |
| 1611878400000 | 7423.88 |
| 1612137600000 | 7523.9 |
| 1612224000000 | 7613.69 |
| 1612310400000 | 7618.37 |
| 1612396800000 | 7700.88 |
| 1612483200000 | 7720.93 |
| 1612742400000 | 7742.76 |
| 1612828800000 | 7747.11 |
| 1612915200000 | 7719.1 |
| 1613001600000 | 7768.92 |
| 1613088000000 | 7824.12 |
| 1613347200000 | 7876.32 |
| 1613433600000 | 7875.36 |
| 1613520000000 | 7790.75 |
| 1613606400000 | 7773.92 |
| 1613692800000 | 7808.69 |
| 1613952000000 | 7791.02 |
| 1614038400000 | 7772.43 |
| 1614124800000 | 7763.16 |
| 1614211200000 | 7754 |
| 1614297600000 | 7684.49 |
| 1614556800000 | 7775.19 |
| 1614643200000 | 7763.73 |
| 1614729600000 | 7785.47 |
| 1614816000000 | 7737.28 |
| 1614902400000 | 7627.21 |
| 1615161600000 | 7772.51 |
| 1615248000000 | 7827.19 |
| 1615334400000 | 7904.3 |
| 1615420800000 | 7952.75 |
| 1615507200000 | 7866.19 |
| 1615766400000 | 7841.05 |
| 1615852800000 | 7845.08 |
| 1615939200000 | 7866.96 |
| 1616025600000 | 7892.15 |
| 1616112000000 | 7866.84 |
| 1616371200000 | 7885.63 |
| 1616457600000 | 7845.29 |
| 1616544000000 | 7831.3 |
| 1616630400000 | 7835.7 |
| 1616716800000 | 7899.58 |
| 1616976000000 | 7932.12 |
| 1617062400000 | 8004.41 |
| 1617148800000 | 7969.4 |
| 1617235200000 | 8033.45 |
| 1617667200000 | 8126.97 |
| 1617753600000 | 8179.46 |
| 1617840000000 | 8206.28 |
| 1617926400000 | 8182.59 |
| 1618185600000 | 8163.58 |
| 1618272000000 | 8182.82 |
| 1618358400000 | 8220.89 |
| 1618444800000 | 8253.87 |
| 1618531200000 | 8320.79 |
| 1618790400000 | 8333.45 |
| 1618876800000 | 8223.37 |
| 1618963200000 | 8235.87 |
| 1619049600000 | 8323.9599 |
| 1619136000000 | 8339.47 |
| 1619395200000 | 8301.8 |
| 1619481600000 | 8296.2 |
| 1619568000000 | 8288.99 |
| 1619654400000 | 8217.97 |
| 1619740800000 | 8135.22 |
| 1620000000000 | 8192.56 |
| 1620086400000 | 8043.19 |
| 1620172800000 | 8150.83 |
| 1620259200000 | 8144.62 |
| 1620345600000 | 8255.95 |
| 1620604800000 | 8211.48 |
| 1620691200000 | 8058.67 |
| 1620777600000 | 8003.37 |
| 1620864000000 | 8042.57 |
| 1620950400000 | 8193.24 |
| 1621209600000 | 8167.3 |
| 1621296000000 | 8195.1299 |
| 1621382400000 | 8098.27 |
| 1621468800000 | 8193.28 |
| 1621555200000 | 8217.4599 |
| 1621814400000 | 8280.06 |
| 1621900800000 | 8297.58 |
| 1621987200000 | 8300.93 |
| 1622073600000 | 8279.92 |
| 1622160000000 | 8332.97 |
| 1622419200000 | 8300.81 |
| 1622505600000 | 8336.86 |
| 1622592000000 | 8375.56 |
| 1622678400000 | 8341.83 |
| 1622764800000 | 8366.26 |
| 1623024000000 | 8393.15 |
| 1623110400000 | 8395.5 |
| 1623196800000 | 8398.36 |
| 1623283200000 | 8395.6299 |
| 1623369600000 | 8445.49 |
| 1623628800000 | 8460 |
| 1623715200000 | 8515.66 |
| 1623801600000 | 8526.22 |
| 1623888000000 | 8515.03 |
| 1623974400000 | 8386.64 |
| 1624233600000 | 8438.12 |
| 1624320000000 | 8454.81 |
| 1624406400000 | 8325.22 |
| 1624492800000 | 8445.3 |
| 1624579200000 | 8419.59 |
| 1624838400000 | 8378.11 |
| 1624924800000 | 8434.76 |
| 1625011200000 | 8308.95 |
| 1625097600000 | 8350.43 |
| 1625184000000 | 8329.9599 |
| 1625443200000 | 8337.92 |
| 1625529600000 | 8332 |
| 1625616000000 | 8380.64 |
| 1625702400000 | 8270.2 |
| 1625788800000 | 8388.05 |
| 1626048000000 | 8428.22 |
| 1626134400000 | 8448.06 |
| 1626220800000 | 8433.4 |
| 1626307200000 | 8378.91 |
| 1626393600000 | 8363.56 |
| 1626652800000 | 8257.26 |
| 1626739200000 | 8261.14 |
| 1626825600000 | 8322.4599 |
| 1626912000000 | 8383.1299 |
| 1626998400000 | 8478.64 |
| 1627257600000 | 8464.6299 |
| 1627344000000 | 8417.87 |
| 1627430400000 | 8485.84 |
| 1627516800000 | 8486.72 |
| 1627603200000 | 8436.07 |
| 1627862400000 | 8513.37 |
| 1627948800000 | 8556.86 |
| 1628035200000 | 8579.95 |
| 1628121600000 | 8567.6299 |
| 1628208000000 | 8604.36 |
| 1628467200000 | 8603.9 |
| 1628553600000 | 8567.24 |
| 1628640000000 | 8604.22 |
| 1628726400000 | 8649.85 |
| 1628812800000 | 8696.14 |
| 1629072000000 | 8684.6 |
| 1629158400000 | 8655.15 |
| 1629244800000 | 8634.91 |
| 1629331200000 | 8605.89 |
| 1629417600000 | 8689.56 |
| 1629676800000 | 8669.24 |
| 1629763200000 | 8620.29 |
| 1629849600000 | 8648.42 |
| 1629936000000 | 8638.79 |
| 1630022400000 | 8694.5 |
| 1630281600000 | 8692.29 |
| 1630368000000 | 8724.49 |
| 1630454400000 | 8807.79 |
| 1630540800000 | 8795.56 |
| 1630627200000 | 8708.07 |
| 1630886400000 | 8804.9 |
| 1630972800000 | 8815 |
| 1631059200000 | 8752.12 |
| 1631145600000 | 8704.33 |
| 1631232000000 | 8686.17 |
| 1631491200000 | 8729.03 |
| 1631577600000 | 8757.16 |
| 1631664000000 | 8639.94 |
| 1631750400000 | 8681.67 |
| 1631836800000 | 8620.56 |
| 1632096000000 | 8473.4599 |
| 1632182400000 | 8602.29 |
| 1632268800000 | 8662.82 |
| 1632355200000 | 8693.85 |
| 1632441600000 | 8627.67 |
| 1632700800000 | 8592.45 |
| 1632787200000 | 8398.65 |
| 1632873600000 | 8430.67 |
| 1632960000000 | 8294.78 |
| 1633046400000 | 8278.18 |
| 1633305600000 | 8156.13 |
| 1633392000000 | 8271.73 |
| 1633478400000 | 8170.5 |
| 1633564800000 | 8300.35 |
| 1633651200000 | 8202.14 |
| 1633910400000 | 8203.73 |
| 1633996800000 | 8146.25 |
| 1634083200000 | 8216.86 |
| 1634169600000 | 8302.28 |
| 1634256000000 | 8377.62 |
| 1634515200000 | 8322.15 |
| 1634601600000 | 8376.3799 |
| 1634688000000 | 8364.36 |
| 1634774400000 | 8336.6299 |
| 1634860800000 | 8420.26 |
| 1635120000000 | 8407.02 |
| 1635206400000 | 8471.24 |
| 1635292800000 | 8439.98 |
| 1635379200000 | 8520.11 |
| 1635465600000 | 8521.1 |
| 1635724800000 | 8566.4 |
| 1635811200000 | 8638.06 |
| 1635897600000 | 8665.29 |
| 1635984000000 | 8715.12 |
| 1636070400000 | 8766.02 |
| 1636329600000 | 8774.39 |
| 1636416000000 | 8765.47 |
| 1636502400000 | 8712.83 |
| 1636588800000 | 8791.82 |
| 1636675200000 | 8790.75 |
| 1636934400000 | 8769.61 |
| 1637020800000 | 8760.35 |
| 1637107200000 | 8761.77 |
| 1637193600000 | 8792.05 |
| 1637280000000 | 8714.91 |
| 1637539200000 | 8651.42 |
| 1637625600000 | 8580.33 |
| 1637712000000 | 8487.43 |
| 1637798400000 | 8514.85 |
| 1637884800000 | 8277.07 |
| 1638144000000 | 8284.65 |
| 1638230400000 | 8206.2 |
| 1638316800000 | 8446.22 |
| 1638403200000 | 8341.67 |
| 1638489600000 | 8235.42 |
| 1638748800000 | 8344.3 |
| 1638835200000 | 8509.68 |
| 1638921600000 | 8497.03 |
| 1639008000000 | 8444.62 |
| 1639094400000 | 8441.55 |
| 1639353600000 | 8452.16 |
| 1639440000000 | 8396.05 |
| 1639526400000 | 8455 |
| 1639612800000 | 8486.09 |
| 1639699200000 | 8417.94 |
| 1639958400000 | 8406.8 |
| 1640044800000 | 8505.4 |
| 1640131200000 | 8587.86 |
| 1640217600000 | 8649.35 |
| 1640304000000 | 8627.65 |
| 1640563200000 | 8681.01 |
| 1640649600000 | 8730.09 |
| 1640736000000 | 8709.98 |
| 1640822400000 | 8728.47 |
| 1640908800000 | 8638.07 |
| 1641168000000 | 8743.58 |
| 1641254400000 | 8762.66 |
| 1641340800000 | 8849.37 |
| 1641427200000 | 8718.54 |
| 1641513600000 | 8666.41 |
| 1641772800000 | 8516.66 |
| 1641859200000 | 8581.29 |
| 1641945600000 | 8631.51 |
| 1642032000000 | 8647.04 |
| 1642118400000 | 8578.01 |
| 1642377600000 | 8600.51 |
| 1642464000000 | 8470.77 |
| 1642550400000 | 8484.12 |
| 1642636800000 | 8509.07 |
| 1642723200000 | 8421.9599 |
| 1642982400000 | 8130.93 |
| 1643068800000 | 8136.32 |
| 1643155200000 | 8309.15 |
| 1643241600000 | 8303.49 |
| 1643328000000 | 8262.31 |
| 1643587200000 | 8334.65 |
| 1643673600000 | 8439.2099 |
| 1643760000000 | 8473.14 |
| 1643846400000 | 8396.36 |
| 1643932800000 | 8365.8 |
| 1644192000000 | 8375.36 |
| 1644278400000 | 8395.92 |
| 1644364800000 | 8532.19 |
| 1644451200000 | 8530.58 |
| 1644537600000 | 8424.08 |
| 1644796800000 | 8210.7 |
| 1644883200000 | 8415.53 |
| 1644969600000 | 8366.12 |
| 1645056000000 | 8320.41 |
| 1645142400000 | 8249.23 |
| 1645401600000 | 8067.84 |
| 1645488000000 | 8060.1 |
| 1645574400000 | 8024.01 |
| 1645660800000 | 7680.64 |
| 1645747200000 | 7972.88 |
| 1646006400000 | 7835.32 |
| 1646092800000 | 7454.44 |
| 1646179200000 | 7525.19 |
| 1646265600000 | 7350.02 |
| 1646352000000 | 6948.48 |
| 1646611200000 | 6837.8 |
| 1646697600000 | 6877.38 |
| 1646784000000 | 7472.87 |
| 1646870400000 | 7212.3 |
| 1646956800000 | 7200.78 |
| 1647216000000 | 7358.29 |
| 1647302400000 | 7366.29 |
| 1647388800000 | 7640.19 |
| 1647475200000 | 7649.84 |
| 1647561600000 | 7638.96 |
| 1647820800000 | 7565.62 |
| 1647907200000 | 7652.9 |
| 1647993600000 | 7498.85 |
| 1648080000000 | 7477.79 |
| 1648166400000 | 7458.52 |
| 1648425600000 | 7526.4 |
| 1648512000000 | 7804.53 |
| 1648598400000 | 7720.34 |
| 1648684800000 | 7608.83 |
| 1648771200000 | 7585.91 |
| 1649030400000 | 7601.03 |
| 1649116800000 | 7478.21 |
| 1649203200000 | 7327.63 |
| 1649289600000 | 7327.4 |
| 1649376000000 | 7424.2 |
| 1649635200000 | 7415.09 |
| 1649721600000 | 7380.78 |
| 1649808000000 | 7367.3 |
| 1649894400000 | 7349.87 |
| 1650326400000 | 7336.42 |
| 1650412800000 | 7437.71 |
| 1650499200000 | 7489.02 |
| 1650585600000 | 7397.87 |
| 1650844800000 | 7226.5 |
| 1650931200000 | 7146.38 |
| 1651017600000 | 7109.76 |
| 1651104000000 | 7185.38 |
| 1651190400000 | 7227.78 |
| 1651449600000 | 7158.95 |
| 1651536000000 | 7207.42 |
| 1651622400000 | 7134.35 |
| 1651708800000 | 7066.8 |
| 1651795200000 | 7018.16 |
| 1652054400000 | 6840.35 |
| 1652140800000 | 6926.78 |
| 1652227200000 | 7071.62 |
| 1652313600000 | 6963.52 |
| 1652400000000 | 7087.57 |
| 1652659200000 | 7041.69 |
| 1652745600000 | 7206 |
| 1652832000000 | 7075.91 |
| 1652918400000 | 7037.65 |
| 1653004800000 | 7054.41 |
| 1653264000000 | 7215.72 |
| 1653350400000 | 7176.99 |
| 1653436800000 | 7190.26 |
| 1653523200000 | 7318.93 |
| 1653609600000 | 7426.44 |
| 1653868800000 | 7480.29 |
| 1653955200000 | 7327.22 |
| 1654041600000 | 7238.46 |
| 1654128000000 | 7316.01 |
| 1654214400000 | 7287.42 |
| 1654473600000 | 7369.87 |
| 1654560000000 | 7299.81 |
| 1654646400000 | 7276.2 |
| 1654732800000 | 7153.45 |
| 1654819200000 | 6921.61 |
| 1655078400000 | 6706.65 |
| 1655164800000 | 6667.74 |
| 1655251200000 | 6792.5 |
| 1655337600000 | 6652.64 |
| 1655424000000 | 6709.4399 |
| 1655683200000 | 6783.03 |
| 1655769600000 | 6810.98 |
| 1655856000000 | 6784.16 |
| 1655942400000 | 6698.4799 |
| 1656028800000 | 6870.92 |
| 1656288000000 | 6896.69 |
| 1656374400000 | 6864.77 |
| 1656460800000 | 6771.78 |
| 1656547200000 | 6653.77 |
| 1656633600000 | 6613.07 |
| 1656892800000 | 6622.43 |
| 1656979200000 | 6411.49 |
| 1657065600000 | 6514.07 |
| 1657152000000 | 6576.9399 |
| 1657238400000 | 6598.5 |
| 1657497600000 | 6500.9 |
| 1657584000000 | 6516.2 |
| 1657670400000 | 6467.47 |
| 1657756800000 | 6383.84 |
| 1657843200000 | 6522.65 |
| 1658102400000 | 6604.24 |
| 1658188800000 | 6775.09 |
| 1658275200000 | 6736.84 |
| 1658361600000 | 6754.43 |
| 1658448000000 | 6752.08 |
| 1658707200000 | 6770.59 |
| 1658793600000 | 6668.4399 |
| 1658880000000 | 6730.97 |
| 1658966400000 | 6815.94 |
| 1659052800000 | 6926.08 |
| 1659312000000 | 6976.31 |
| 1659398400000 | 6911.22 |
| 1659484800000 | 6963.74 |
| 1659571200000 | 7047.68 |
| 1659657600000 | 6998.98 |
| 1659916800000 | 7052.42 |
| 1660003200000 | 6994.33 |
| 1660089600000 | 7084.56 |
| 1660176000000 | 7084.34 |
| 1660262400000 | 7082.66 |
| 1660521600000 | 7134.59 |
| 1660608000000 | 7131.87 |
| 1660694400000 | 7055.3 |
| 1660780800000 | 7073.19 |
| 1660867200000 | 6967.48 |
| 1661126400000 | 6801.93 |
| 1661212800000 | 6759.2 |
| 1661299200000 | 6801.01 |
| 1661385600000 | 6781.56 |
| 1661472000000 | 6705.6899 |
| 1661731200000 | 6641.14 |
| 1661817600000 | 6665.17 |
| 1661904000000 | 6625.09 |
| 1661990400000 | 6475.1899 |
| 1662076800000 | 6651.87 |
| 1662336000000 | 6507.65 |
| 1662422400000 | 6512.01 |
| 1662508800000 | 6572.76 |
| 1662595200000 | 6569.31 |
| 1662681600000 | 6691.1899 |
| 1662940800000 | 6860.09 |
| 1663027200000 | 6737.61 |
| 1663113600000 | 6707.47 |
| 1663200000000 | 6688.93 |
| 1663286400000 | 6671.12 |
| 1663545600000 | 6660.63 |
| 1663632000000 | 6615.33 |
| 1663718400000 | 6615.08 |
| 1663804800000 | 6498.34 |
| 1663891200000 | 6321.62 |
| 1664150400000 | 6318.83 |
| 1664236800000 | 6293.72 |
| 1664323200000 | 6293.63 |
| 1664409600000 | 6288.42 |
| 1664496000000 | 6394.86 |
| 1664755200000 | 6419.54 |
| 1664841600000 | 6751.25 |
| 1664928000000 | 6659.53 |
| 1665014400000 | 6638.6 |
| 1665100800000 | 6474.8 |
| 1665360000000 | 6414.87 |
| 1665446400000 | 6422.99 |
| 1665532800000 | 6379.55 |
| 1665619200000 | 6493.8 |
| 1665705600000 | 6553.16 |
| 1665964800000 | 6643.88 |
| 1666051200000 | 6718.95 |
| 1666137600000 | 6705.5 |
| 1666224000000 | 6731.97 |
| 1666310400000 | 6705.71 |
| 1666569600000 | 6854.83 |
| 1666656000000 | 6965.32 |
| 1666742400000 | 7036.18 |
| 1666828800000 | 6976.54 |
| 1666915200000 | 7007.25 |
| 1667174400000 | 6986.82 |
| 1667260800000 | 7041.28 |
| 1667347200000 | 6981.19 |
| 1667433600000 | 6898.25 |
| 1667520000000 | 7075.11 |
| 1667779200000 | 7169.12 |
| 1667865600000 | 7239.28 |
| 1667952000000 | 7220.71 |
| 1668038400000 | 7484.45 |
| 1668124800000 | 7593.1 |
| 1668384000000 | 7637.65 |
| 1668470400000 | 7733.08 |
| 1668556800000 | 7707.1 |
| 1668643200000 | 7664.81 |
| 1668729600000 | 7802.39 |
| 1668988800000 | 7745.46 |
| 1669075200000 | 7763.22 |
| 1669161600000 | 7854.17 |
| 1669248000000 | 7882.57 |
| 1669334400000 | 7907.15 |
| 1669593600000 | 7882.25 |
| 1669680000000 | 7931.45 |
| 1669766400000 | 7935.91 |
| 1669852800000 | 8050.23 |
| 1669939200000 | 8056.59 |
| 1670198400000 | 8078.3 |
| 1670284800000 | 8101.12 |
| 1670371200000 | 8041.28 |
| 1670457600000 | 8059.48 |
| 1670544000000 | 8129.09 |
| 1670803200000 | 8095.76 |
| 1670889600000 | 8241.1299 |
| 1670976000000 | 8235.4599 |
| 1671062400000 | 7981.28 |
| 1671148800000 | 7933.37 |
| 1671408000000 | 7918.91 |
| 1671494400000 | 7900.44 |
| 1671580800000 | 8027.4 |
| 1671667200000 | 7941.74 |
| 1671753600000 | 7896.12 |
| 1672099200000 | 7904.77 |
| 1672185600000 | 7884.64 |
| 1672272000000 | 7994.06 |
| 1672358400000 | 7870.32 |
| 1672617600000 | 8003.74 |
| 1672704000000 | 8021.35 |
| 1672790400000 | 8181.1 |
| 1672876800000 | 8123.99 |
| 1672963200000 | 8244.65 |
| 1673222400000 | 8385.95 |
| 1673308800000 | 8398.48 |
| 1673395200000 | 8501.34 |
| 1673481600000 | 8581.47 |
| 1673568000000 | 8647.42 |
| 1673827200000 | 8656.25 |
| 1673913600000 | 8660.86 |
| 1674000000000 | 8701.93 |
| 1674086400000 | 8556.49 |
| 1674172800000 | 8601.4599 |
| 1674432000000 | 8666.87 |
| 1674518400000 | 8667.3 |
| 1674604800000 | 8710.3799 |
| 1674691200000 | 8699.34 |
| 1674777600000 | 8672.94 |
| 1675036800000 | 8662.76 |
| 1675123200000 | 8666.82 |
| 1675209600000 | 8719.41 |
| 1675296000000 | 8865.97 |
| 1675382400000 | 8877.67 |
| 1675641600000 | 8724.1299 |
| 1675728000000 | 8699.79 |
| 1675814400000 | 8708.83 |
| 1675900800000 | 8816.53 |
| 1675987200000 | 8605.04 |
| 1676246400000 | 8722.7099 |
| 1676332800000 | 8721.03 |
| 1676419200000 | 8815.18 |
| 1676505600000 | 8870.39 |
| 1676592000000 | 8843.6 |
| 1676851200000 | 8832.12 |
| 1676937600000 | 8811.76 |
| 1677024000000 | 8779.7 |
| 1677110400000 | 8790.5 |
| 1677196800000 | 8642.34 |
| 1677456000000 | 8784.52 |
| 1677542400000 | 8799.03 |
| 1677628800000 | 8799.64 |
| 1677715200000 | 8802.7099 |
| 1677801600000 | 8917.08 |
| 1678060800000 | 9017.91 |
| 1678147200000 | 8937.43 |
| 1678233600000 | 8973.58 |
| 1678320000000 | 8964.7 |
| 1678406400000 | 8954.89 |
| 1678665600000 | 8655.07 |
| 1678752000000 | 8813.15 |
| 1678838400000 | 8434.95 |
| 1678924800000 | 8653.18 |
| 1679011200000 | 8559.4 |
| 1679270400000 | 8694.47 |
| 1679356800000 | 8895.17 |
| 1679443200000 | 8940.79 |
| 1679529600000 | 9005.1299 |
| 1679616000000 | 8807.95 |
| 1679875200000 | 8857.05 |
| 1679961600000 | 8861.98 |
| 1680048000000 | 8964.69 |
| 1680134400000 | 9112.11 |
| 1680220800000 | 9135.66 |
| 1680480000000 | 9097.52 |
| 1680566400000 | 9162.17 |
| 1680652800000 | 9100.47 |
| 1680739200000 | 9144.84 |
| 1681171200000 | 9196.05 |
| 1681257600000 | 9227.29 |
| 1681344000000 | 9294.83 |
| 1681430400000 | 9314.1 |
| 1681689600000 | 9215.26 |
| 1681776000000 | 9298.07 |
| 1681862400000 | 9327.99 |
| 1681948800000 | 9337.33 |
| 1682035200000 | 9444.12 |
| 1682294400000 | 9491.36 |
| 1682380800000 | 9459.47 |
| 1682467200000 | 9464.22 |
| 1682553600000 | 9453 |
| 1682640000000 | 9456.1 |
| 1682899200000 | 9386 |
| 1682985600000 | 9313.97 |
| 1683072000000 | 9414.26 |
| 1683158400000 | 9300.37 |
| 1683244800000 | 9332.04 |
| 1683504000000 | 9310.99 |
| 1683590400000 | 9240.16 |
| 1683676800000 | 9200.8799 |
| 1683763200000 | 9239.5 |
| 1683849600000 | 9258.11 |
| 1684108800000 | 9234.17 |
| 1684195200000 | 9209.27 |
| 1684281600000 | 9208.31 |
| 1684368000000 | 9260.01 |
| 1684454400000 | 9350.49 |
| 1684713600000 | 9360.34 |
| 1684800000000 | 9241.3799 |
| 1684886400000 | 9119.23 |
| 1684972800000 | 9129.95 |
| 1685059200000 | 9264.93 |
| 1685318400000 | 9196.29 |
| 1685404800000 | 9171.39 |
| 1685491200000 | 8949.4 |
| 1685577600000 | 9035.85 |
| 1685664000000 | 9127.93 |
| 1685923200000 | 9046.09 |
| 1686009600000 | 9016.92 |
| 1686096000000 | 8987.36 |
| 1686182400000 | 9054.49 |
| 1686268800000 | 8997.05 |
| 1686528000000 | 9080.54 |
| 1686614400000 | 9140.79 |
| 1686700800000 | 9236.76 |
| 1686787200000 | 9235.23 |
| 1686873600000 | 9274.27 |
| 1687132800000 | 9214.44 |
| 1687219200000 | 9185.89 |
| 1687305600000 | 9142.4 |
| 1687392000000 | 9099.32 |
| 1687478400000 | 8980.43 |
| 1687737600000 | 8998.94 |
| 1687824000000 | 9098.48 |
| 1687910400000 | 9201.65 |
| 1687996800000 | 9201.98 |
| 1688083200000 | 9302.57 |
| 1688342400000 | 9298.32 |
| 1688428800000 | 9265.5 |
| 1688515200000 | 9194.81 |
| 1688601600000 | 8972.41 |
| 1688688000000 | 9041.02 |
| 1688947200000 | 9090.99 |
| 1689033600000 | 9160.82 |
| 1689120000000 | 9353.58 |
| 1689206400000 | 9448.73 |
| 1689292800000 | 9550.53 |
| 1689552000000 | 9444.37 |
| 1689638400000 | 9481.7 |
| 1689724800000 | 9427.49 |
| 1689811200000 | 9415.7099 |
| 1689897600000 | 9447.33 |
| 1690156800000 | 9380.69 |
| 1690243200000 | 9381.34 |
| 1690329600000 | 9320.8799 |
| 1690416000000 | 9458.56 |
| 1690502400000 | 9564.58 |
| 1690761600000 | 9514.24 |
| 1690848000000 | 9425.89 |
| 1690934400000 | 9273.01 |
| 1691020800000 | 9224.42 |
| 1691107200000 | 9358.11 |
| 1691366400000 | 9366.18 |
| 1691452800000 | 9275.91 |
| 1691539200000 | 9344.48 |
| 1691625600000 | 9497.87 |
| 1691712000000 | 9334.39 |
| 1691971200000 | 9329.15 |
| 1692057600000 | 9279.04 |
| 1692144000000 | 9267.53 |
| 1692230400000 | 9127.45 |
| 1692316800000 | 9114.81 |
| 1692576000000 | 9143.69 |
| 1692662400000 | 9192.3799 |
| 1692748800000 | 9206.93 |
| 1692835200000 | 9123.59 |
| 1692921600000 | 9126.99 |
| 1693180800000 | 9249.16 |
| 1693267200000 | 9348.65 |
| 1693353600000 | 9361.57 |
| 1693440000000 | 9257.79 |
| 1693526400000 | 9221.92 |
| 1693785600000 | 9209.66 |
| 1693872000000 | 9145.9 |
| 1693958400000 | 9098.68 |
| 1694044800000 | 9061.03 |
| 1694131200000 | 9081.76 |
| 1694390400000 | 9115.39 |
| 1694476800000 | 9041.62 |
| 1694563200000 | 9002.19 |
| 1694649600000 | 9052.43 |
| 1694736000000 | 9091.1 |
| 1694995200000 | 8973.56 |
| 1695081600000 | 8926.68 |
| 1695168000000 | 9023.75 |
| 1695254400000 | 8896.78 |
| 1695340800000 | 8859.07 |
| 1695600000000 | 8727.25 |
| 1695686400000 | 8655.15 |
| 1695772800000 | 8618.25 |
| 1695859200000 | 8709.8799 |
| 1695945600000 | 8772.25 |
| EURO STOXX 50 | EURO STOXX | |
|---|---|---|
| 2016 | -2.8120465130838 | -2.404885064742 |
| 2017 | 16.372281333558 | 20.059952538422 |
| 2018 | -8.8340522180247 | -9.5724001867077 |
| 2019 | 19.85593178716 | 17.872094768627 |
| 2020 | 3.6864497863019 | 7.4181911340699 |
| 2021 | 13.779220279032 | 13.154328093239 |
| 2022 | -8.9869240631741 | -11.853524584665 |
| 2023 | 13.743470701351 | 9.6245930210163 |
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 | 7.874% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 6.027% |
| TOTALENERGIES | Energy | France | 5.455% |
| SAP | Technology | Germany | 4.479% |
| SANOFI | Health Care | France | 3.394% |
| L'OREAL | Consumer Products and Services | France | 3.321% |
| SIEMENS | Industrial Goods and Services | Germany | 3.234% |
| ALLIANZ | Insurance | Germany | 3.078% |
| AIR LIQUIDE | Chemicals | France | 2.926% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.870% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.