Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia Pacific AC ex Japan
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Asia Pacific AC ex Japan Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific excluding Japan covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC ex Japan Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia Pacific AC ex Japan | 21,982.4 | 8,932.6 | 4.2 | 0.7 | 665.4 | 0.0 | 7.4 | 0.0 | 5.2 |
| STOXX World AC | 100,679.2 | 77,695.0 | 20.3 | 3.1 | 3,377.3 | 0.0 | 4.3 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 24.7 |
|---|---|
| Banks | 16.2 |
| Industrial Goods and Services | 7.0 |
| Telecommunications | 5.7 |
| Retail | 5.4 |
| Health Care | 4.7 |
| Basic Resources | 4.5 |
| Insurance | 4.0 |
| Financial Services | 3.8 |
| Energy | 3.8 |
Country weighting
| China | 28.4 |
|---|---|
| India | 19.4 |
| Taiwan | 15.7 |
| Australia | 13.9 |
| South Korea | 9.0 |
| Hong Kong | 5.8 |
| Singapore | 3.7 |
| Indonesia | 1.3 |
| Malaysia | 1.2 |
| Thailand | 0.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia Pacific AC ex Japan | -0.3 | 0.7 | 8.7 | 5.7 | 51.9 | N/A | N/A | 8.7 | 1.9 | 8.7 |
| STOXX World AC | -3.9 | -1.3 | 7.1 | 22.0 | 100.8 | N/A | N/A | 7.1 | 6.8 | 14.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC ex Japan | N/A | N/A | 14.3 | 15.7 | 16.3 | N/A | N/A | 0.4 | -0.1 | 0.4 |
| STOXX World AC | N/A | N/A | 11.3 | 13.7 | 14.3 | N/A | N/A | 0.3 | 0.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC ex Japan | 0.5 | 0.4 | 0.5 | 0.5 | 0.5 | 15.5 | 15.1 | 13.3 | 15.4 | 15.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC ex Japan | 0.5 | 0.5 | 0.6 | 0.5 | 0.6 | 2.8 | 0.5 | 0.1 | -0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Asia Pacific AC ex Japan
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia Pacific AC ex Japan | 16.1 | 14.4 | 14.9 | 14.0 | 1.7 | 2.4 | 0.9 | 2.4 |
| STOXX World AC | 22.0 | 18.0 | 20.7 | 17.9 | 3.0 | 1.5 | 1.9 | 3.7 |
Performance and annual returns
| STOXX Asia Pacific AC ex Japan | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1000.29 |
| 859248000000 | 1000.38 |
| 859334400000 | 1005.29 |
| 859420800000 | 1002.65 |
| 859507200000 | 1001.33 |
| 859766400000 | 995.56 |
| 859852800000 | 981.2 |
| 859939200000 | 981.75 |
| 860025600000 | 979.08 |
| 860112000000 | 980.41 |
| 860371200000 | 983.78 |
| 860457600000 | 990.74 |
| 860544000000 | 999.16 |
| 860630400000 | 993.64 |
| 860716800000 | 992.28 |
| 860976000000 | 980.04 |
| 861062400000 | 976.99 |
| 861148800000 | 983.96 |
| 861235200000 | 981.94 |
| 861321600000 | 980.46 |
| 861580800000 | 989.68 |
| 861667200000 | 986.19 |
| 861753600000 | 994.41 |
| 861840000000 | 993.53 |
| 861926400000 | 990.81 |
| 862185600000 | 987.59 |
| 862272000000 | 982.07 |
| 862358400000 | 988.2 |
| 862444800000 | 991.82 |
| 862531200000 | 987.54 |
| 862790400000 | 995.95 |
| 862876800000 | 999.68 |
| 862963200000 | 1005.43 |
| 863049600000 | 1005.31 |
| 863136000000 | 1006.9 |
| 863395200000 | 997.87 |
| 863481600000 | 997.27 |
| 863568000000 | 1003 |
| 863654400000 | 992.16 |
| 863740800000 | 995.82 |
| 864000000000 | 996.73 |
| 864086400000 | 1000.02 |
| 864172800000 | 1006.6 |
| 864259200000 | 1010.41 |
| 864345600000 | 1012.57 |
| 864604800000 | 1021.83 |
| 864691200000 | 1017.64 |
| 864777600000 | 1020.17 |
| 864864000000 | 1019.42 |
| 864950400000 | 1027.48 |
| 865209600000 | 1039.86 |
| 865296000000 | 1039.59 |
| 865382400000 | 1039.9 |
| 865468800000 | 1037.04 |
| 865555200000 | 1036.53 |
| 865814400000 | 1037.32 |
| 865900800000 | 1034.57 |
| 865987200000 | 1026.91 |
| 866073600000 | 1017.89 |
| 866160000000 | 1022.07 |
| 866419200000 | 1038.05 |
| 866505600000 | 1039.92 |
| 866592000000 | 1041.39 |
| 866678400000 | 1050.44 |
| 866764800000 | 1071.65 |
| 867024000000 | 1066.05 |
| 867110400000 | 1060.54 |
| 867196800000 | 1064.13 |
| 867283200000 | 1064.54 |
| 867369600000 | 1068.86 |
| 867628800000 | 1076.47 |
| 867715200000 | 1077.08 |
| 867801600000 | 1077.29 |
| 867888000000 | 1074.38 |
| 867974400000 | 1072.71 |
| 868233600000 | 1068.93 |
| 868320000000 | 1063.19 |
| 868406400000 | 1059.4 |
| 868492800000 | 1061.32 |
| 868579200000 | 1063.72 |
| 868838400000 | 1061.74 |
| 868924800000 | 1058.29 |
| 869011200000 | 1052.43 |
| 869097600000 | 1056.22 |
| 869184000000 | 1060.04 |
| 869443200000 | 1061.43 |
| 869529600000 | 1050.34 |
| 869616000000 | 1052.43 |
| 869702400000 | 1060.85 |
| 869788800000 | 1067.53 |
| 870048000000 | 1075.25 |
| 870134400000 | 1077.82 |
| 870220800000 | 1077.75 |
| 870307200000 | 1083.3 |
| 870393600000 | 1077.18 |
| 870652800000 | 1075.55 |
| 870739200000 | 1068.54 |
| 870825600000 | 1073.18 |
| 870912000000 | 1062.71 |
| 870998400000 | 1063.43 |
| 871257600000 | 1047.47 |
| 871344000000 | 1039.76 |
| 871430400000 | 1034.93 |
| 871516800000 | 1032.5 |
| 871603200000 | 1029.44 |
| 871862400000 | 1014.54 |
| 871948800000 | 1002.65 |
| 872035200000 | 1027.17 |
| 872121600000 | 1030.79 |
| 872208000000 | 1018.28 |
| 872467200000 | 1016.28 |
| 872553600000 | 1011.92 |
| 872640000000 | 1004.57 |
| 872726400000 | 967.08 |
| 872812800000 | 940.99 |
| 873072000000 | 914.43 |
| 873158400000 | 908 |
| 873244800000 | 933.96 |
| 873331200000 | 915 |
| 873417600000 | 947.43 |
| 873676800000 | 959.53 |
| 873763200000 | 967.71 |
| 873849600000 | 960.65 |
| 873936000000 | 943.73 |
| 874022400000 | 945.84 |
| 874281600000 | 943.67 |
| 874368000000 | 932.94 |
| 874454400000 | 935.82 |
| 874540800000 | 935.28 |
| 874627200000 | 939.78 |
| 874886400000 | 927.89 |
| 874972800000 | 924.22 |
| 875059200000 | 924.46 |
| 875145600000 | 926.16 |
| 875232000000 | 921.07 |
| 875491200000 | 917.88 |
| 875577600000 | 921.5 |
| 875664000000 | 916.65 |
| 875750400000 | 912.11 |
| 875836800000 | 908.91 |
| 876096000000 | 894.46 |
| 876182400000 | 889.03 |
| 876268800000 | 898.26 |
| 876355200000 | 897.74 |
| 876441600000 | 901.33 |
| 876700800000 | 893.12 |
| 876787200000 | 886.86 |
| 876873600000 | 865 |
| 876960000000 | 856.49 |
| 877046400000 | 845.27 |
| 877305600000 | 798.14 |
| 877392000000 | 793.96 |
| 877478400000 | 777.78 |
| 877564800000 | 756.48 |
| 877651200000 | 753.04 |
| 877910400000 | 729.6 |
| 877996800000 | 670.95 |
| 878083200000 | 706.46 |
| 878169600000 | 707.63 |
| 878256000000 | 716.19 |
| 878515200000 | 755.14 |
| 878601600000 | 759.02 |
| 878688000000 | 762.94 |
| 878774400000 | 762.07 |
| 878860800000 | 735.62 |
| 879120000000 | 728.38 |
| 879206400000 | 725.23 |
| 879292800000 | 712.97 |
| 879379200000 | 708.02 |
| 879465600000 | 707.5 |
| 879724800000 | 716.85 |
| 879811200000 | 702.11 |
| 879897600000 | 685.92 |
| 879984000000 | 672.64 |
| 880070400000 | 696.05 |
| 880329600000 | 691.3 |
| 880416000000 | 677.7 |
| 880502400000 | 680.75 |
| 880588800000 | 683.4 |
| 880675200000 | 680.26 |
| 880934400000 | 672.13 |
| 881020800000 | 684.01 |
| 881107200000 | 693.24 |
| 881193600000 | 705.44 |
| 881280000000 | 714.59 |
| 881539200000 | 730.14 |
| 881625600000 | 711.74 |
| 881712000000 | 704.28 |
| 881798400000 | 675.63 |
| 881884800000 | 669.18 |
| 882144000000 | 656.32 |
| 882230400000 | 652.97 |
| 882316800000 | 673.17 |
| 882403200000 | 675.75 |
| 882489600000 | 661.45 |
| 882748800000 | 651.88 |
| 882835200000 | 651.85 |
| 882921600000 | 650.42 |
| 883008000000 | 650.01 |
| 883094400000 | 657.5 |
| 883353600000 | 660.04 |
| 883440000000 | 666.95 |
| 883526400000 | 668.56 |
| 883699200000 | 663.69 |
| 883958400000 | 643.61 |
| 884044800000 | 631.41 |
| 884131200000 | 609.46 |
| 884217600000 | 592.74 |
| 884304000000 | 582.71 |
| 884563200000 | 551.19 |
| 884649600000 | 573.2 |
| 884736000000 | 601.14 |
| 884822400000 | 588.93 |
| 884908800000 | 603.25 |
| 885168000000 | 628.07 |
| 885254400000 | 630.11 |
| 885340800000 | 625.74 |
| 885427200000 | 607.61 |
| 885513600000 | 607.66 |
| 885772800000 | 612.89 |
| 885859200000 | 619.88 |
| 885945600000 | 623.08 |
| 886032000000 | 621.86 |
| 886118400000 | 633.58 |
| 886377600000 | 678.14 |
| 886464000000 | 688.87 |
| 886550400000 | 681.14 |
| 886636800000 | 688.82 |
| 886723200000 | 691.94 |
| 886982400000 | 707.08 |
| 887068800000 | 712.78 |
| 887155200000 | 714.05 |
| 887241600000 | 701.07 |
| 887328000000 | 686.37 |
| 887587200000 | 671.39 |
| 887673600000 | 682.83 |
| 887760000000 | 696.04 |
| 887846400000 | 705.68 |
| 887932800000 | 704.25 |
| 888192000000 | 704.15 |
| 888278400000 | 707.36 |
| 888364800000 | 709.25 |
| 888451200000 | 728.26 |
| 888537600000 | 740.22 |
| 888796800000 | 744.12 |
| 888883200000 | 736.2 |
| 888969600000 | 726.04 |
| 889056000000 | 696.82 |
| 889142400000 | 700.82 |
| 889401600000 | 699.62 |
| 889488000000 | 705.82 |
| 889574400000 | 712.61 |
| 889660800000 | 712.08 |
| 889747200000 | 720.63 |
| 890006400000 | 720.07 |
| 890092800000 | 721.1 |
| 890179200000 | 715.81 |
| 890265600000 | 722.88 |
| 890352000000 | 727.62 |
| 890611200000 | 729.01 |
| 890697600000 | 730.96 |
| 890784000000 | 739.53 |
| 890870400000 | 738.14 |
| 890956800000 | 737.35 |
| 891216000000 | 725.28 |
| 891302400000 | 723.48 |
| 891388800000 | 716.43 |
| 891475200000 | 708.6 |
| 891561600000 | 707.55 |
| 891820800000 | 710.02 |
| 891907200000 | 713.36 |
| 891993600000 | 721.14 |
| 892080000000 | 720.69 |
| 892166400000 | 765.86 |
| 892425600000 | 808.98 |
| 892512000000 | 856.15 |
| 892598400000 | 858.99 |
| 892684800000 | 854.67 |
| 892771200000 | 844.8 |
| 893030400000 | 843.32 |
| 893116800000 | 841.09 |
| 893203200000 | 843.18 |
| 893289600000 | 843.98 |
| 893376000000 | 840 |
| 893635200000 | 821.88 |
| 893721600000 | 819.72 |
| 893808000000 | 812.63 |
| 893894400000 | 809.43 |
| 893980800000 | 816.83 |
| 894240000000 | 811.65 |
| 894326400000 | 801.42 |
| 894412800000 | 789.42 |
| 894499200000 | 784.25 |
| 894585600000 | 783.26 |
| 894844800000 | 788.89 |
| 894931200000 | 776.11 |
| 895017600000 | 758.96 |
| 895104000000 | 763.09 |
| 895190400000 | 761.63 |
| 895449600000 | 749.87 |
| 895536000000 | 749.63 |
| 895622400000 | 758.62 |
| 895708800000 | 769.93 |
| 895795200000 | 763.63 |
| 896054400000 | 757.64 |
| 896140800000 | 748.24 |
| 896227200000 | 728.15 |
| 896313600000 | 728.88 |
| 896400000000 | 722.19 |
| 896659200000 | 697.17 |
| 896745600000 | 693.97 |
| 896832000000 | 699.27 |
| 896918400000 | 686.6 |
| 897004800000 | 681.75 |
| 897264000000 | 675.25 |
| 897350400000 | 663.01 |
| 897436800000 | 636.28 |
| 897523200000 | 629.61 |
| 897609600000 | 627.58 |
| 897868800000 | 617.53 |
| 897955200000 | 618.92 |
| 898041600000 | 647.25 |
| 898128000000 | 679.49 |
| 898214400000 | 684.06 |
| 898473600000 | 664.5 |
| 898560000000 | 661.49 |
| 898646400000 | 662.82 |
| 898732800000 | 671.57 |
| 898819200000 | 667.37 |
| 899078400000 | 661.89 |
| 899164800000 | 673.95 |
| 899251200000 | 680.13 |
| 899337600000 | 694.71 |
| 899424000000 | 687.8 |
| 899683200000 | 687.61 |
| 899769600000 | 688.62 |
| 899856000000 | 692.81 |
| 899942400000 | 687.99 |
| 900028800000 | 677.35 |
| 900288000000 | 667.61 |
| 900374400000 | 674.24 |
| 900460800000 | 684.91 |
| 900547200000 | 698.29 |
| 900633600000 | 702.24 |
| 900892800000 | 701.06 |
| 900979200000 | 694.98 |
| 901065600000 | 682.97 |
| 901152000000 | 673.88 |
| 901238400000 | 674.02 |
| 901497600000 | 661.32 |
| 901584000000 | 660.99 |
| 901670400000 | 653.56 |
| 901756800000 | 653.79 |
| 901843200000 | 650.87 |
| 902102400000 | 636.09 |
| 902188800000 | 638.95 |
| 902275200000 | 631.16 |
| 902361600000 | 618.86 |
| 902448000000 | 613.08 |
| 902707200000 | 604.16 |
| 902793600000 | 592.87 |
| 902880000000 | 591.52 |
| 902966400000 | 587.67 |
| 903052800000 | 600.87 |
| 903312000000 | 593.07 |
| 903398400000 | 593.39 |
| 903484800000 | 610.7 |
| 903571200000 | 616.81 |
| 903657600000 | 603.59 |
| 903916800000 | 592.39 |
| 904003200000 | 596.02 |
| 904089600000 | 588.85 |
| 904176000000 | 582.04 |
| 904262400000 | 573.9 |
| 904521600000 | 555.91 |
| 904608000000 | 546.97 |
| 904694400000 | 565.6 |
| 904780800000 | 562.58 |
| 904867200000 | 577.63 |
| 905126400000 | 617.39 |
| 905212800000 | 615.43 |
| 905299200000 | 609.08 |
| 905385600000 | 607.37 |
| 905472000000 | 596.31 |
| 905731200000 | 602.9 |
| 905817600000 | 609.76 |
| 905904000000 | 616.25 |
| 905990400000 | 611 |
| 906076800000 | 603.78 |
| 906336000000 | 595.44 |
| 906422400000 | 600.17 |
| 906508800000 | 603.92 |
| 906595200000 | 621.34 |
| 906681600000 | 615.88 |
| 906940800000 | 622.23 |
| 907027200000 | 623.18 |
| 907113600000 | 620.45 |
| 907200000000 | 615.36 |
| 907286400000 | 604.28 |
| 907545600000 | 594.4 |
| 907632000000 | 598.66 |
| 907718400000 | 621.25 |
| 907804800000 | 635.22 |
| 907891200000 | 649.49 |
| 908150400000 | 668.11 |
| 908236800000 | 663.62 |
| 908323200000 | 656.05 |
| 908409600000 | 663.71 |
| 908496000000 | 689.71 |
| 908755200000 | 688.23 |
| 908841600000 | 689.14 |
| 908928000000 | 695.68 |
| 909014400000 | 691.2 |
| 909100800000 | 694.29 |
| 909360000000 | 696.22 |
| 909446400000 | 704.58 |
| 909532800000 | 698.92 |
| 909619200000 | 705.02 |
| 909705600000 | 717.28 |
| 909964800000 | 729.43 |
| 910051200000 | 730.56 |
| 910137600000 | 731.54 |
| 910224000000 | 726.58 |
| 910310400000 | 725.77 |
| 910569600000 | 719.97 |
| 910656000000 | 707.32 |
| 910742400000 | 720.39 |
| 910828800000 | 715.16 |
| 910915200000 | 719.65 |
| 911174400000 | 733.42 |
| 911260800000 | 735.07 |
| 911347200000 | 739.89 |
| 911433600000 | 752.61 |
| 911520000000 | 756.93 |
| 911779200000 | 761.27 |
| 911865600000 | 777.61 |
| 911952000000 | 766.28 |
| 912038400000 | 768.19 |
| 912124800000 | 765.05 |
| 912384000000 | 750.97 |
| 912470400000 | 735.9 |
| 912556800000 | 741.47 |
| 912643200000 | 735.61 |
| 912729600000 | 736.05 |
| 912988800000 | 753.33 |
| 913075200000 | 747.46 |
| 913161600000 | 745.41 |
| 913248000000 | 749.14 |
| 913334400000 | 732.74 |
| 913593600000 | 720.96 |
| 913680000000 | 726.48 |
| 913766400000 | 722.34 |
| 913852800000 | 723.94 |
| 913939200000 | 728.68 |
| 914198400000 | 732.31 |
| 914284800000 | 737.35 |
| 914371200000 | 729.97 |
| 914457600000 | 734.4 |
| 914544000000 | 762.69 |
| 914803200000 | 783.14 |
| 914889600000 | 786.66 |
| 914976000000 | 785.67 |
| 915062400000 | 785.28 |
| 915408000000 | 787.78 |
| 915494400000 | 781.85 |
| 915580800000 | 803.02 |
| 915667200000 | 831.06 |
| 915753600000 | 824.98 |
| 916012800000 | 823.64 |
| 916099200000 | 819.28 |
| 916185600000 | 800.72 |
| 916272000000 | 789.39 |
| 916358400000 | 801.01 |
| 916617600000 | 807.34 |
| 916704000000 | 806.63 |
| 916790400000 | 808.86 |
| 916876800000 | 800.94 |
| 916963200000 | 781.64 |
| 917222400000 | 764.84 |
| 917308800000 | 769.68 |
| 917395200000 | 780.19 |
| 917481600000 | 770.78 |
| 917568000000 | 773.71 |
| 917827200000 | 775.63 |
| 917913600000 | 767.35 |
| 918000000000 | 767.23 |
| 918086400000 | 764.45 |
| 918172800000 | 755.56 |
| 918432000000 | 759.49 |
| 918518400000 | 755.87 |
| 918604800000 | 750.62 |
| 918691200000 | 756.4 |
| 918777600000 | 768 |
| 919036800000 | 765.11 |
| 919123200000 | 759.53 |
| 919209600000 | 761.41 |
| 919296000000 | 759.05 |
| 919382400000 | 757.43 |
| 919641600000 | 767.49 |
| 919728000000 | 767.14 |
| 919814400000 | 772.05 |
| 919900800000 | 766.97 |
| 919987200000 | 769.14 |
| 920246400000 | 776.92 |
| 920332800000 | 770.99 |
| 920419200000 | 774.93 |
| 920505600000 | 774.96 |
| 920592000000 | 783.73 |
| 920851200000 | 794.3 |
| 920937600000 | 802.04 |
| 921024000000 | 808.53 |
| 921110400000 | 806.93 |
| 921196800000 | 813.72 |
| 921456000000 | 820.43 |
| 921542400000 | 823.49 |
| 921628800000 | 825.99 |
| 921715200000 | 824.08 |
| 921801600000 | 839.32 |
| 922060800000 | 847.74 |
| 922147200000 | 844.71 |
| 922233600000 | 832.03 |
| 922320000000 | 838.08 |
| 922406400000 | 838.88 |
| 922665600000 | 826.72 |
| 922752000000 | 833.81 |
| 922838400000 | 838.6 |
| 922924800000 | 849.6 |
| 923011200000 | 892.15 |
| 923270400000 | 926.12 |
| 923356800000 | 968.77 |
| 923443200000 | 980.1 |
| 923529600000 | 990.29 |
| 923616000000 | 1001.01 |
| 923875200000 | 999.31 |
| 923961600000 | 1011.19 |
| 924048000000 | 1012.96 |
| 924134400000 | 1028.87 |
| 924220800000 | 1053.13 |
| 924480000000 | 1082.35 |
| 924566400000 | 1065.44 |
| 924652800000 | 1057.26 |
| 924739200000 | 1077.28 |
| 924825600000 | 1082.62 |
| 925084800000 | 1090.85 |
| 925171200000 | 1097.17 |
| 925257600000 | 1087.73 |
| 925344000000 | 1078.87 |
| 925430400000 | 1089.21 |
| 925689600000 | 1088.72 |
| 925776000000 | 1106.72 |
| 925862400000 | 1107.23 |
| 925948800000 | 1114.55 |
| 926035200000 | 1087.86 |
| 926294400000 | 1089 |
| 926380800000 | 1084.98 |
| 926467200000 | 1090.14 |
| 926553600000 | 1091.63 |
| 926640000000 | 1098.45 |
| 926899200000 | 1081.64 |
| 926985600000 | 1087.25 |
| 927072000000 | 1076.13 |
| 927158400000 | 1069.89 |
| 927244800000 | 1065.19 |
| 927504000000 | 1065.97 |
| 927590400000 | 1047.38 |
| 927676800000 | 1051.58 |
| 927763200000 | 1049.67 |
| 927849600000 | 1045.22 |
| 928108800000 | 1043.94 |
| 928195200000 | 1055.32 |
| 928281600000 | 1062.99 |
| 928368000000 | 1073.23 |
| 928454400000 | 1079.04 |
| 928713600000 | 1103.55 |
| 928800000000 | 1115.02 |
| 928886400000 | 1117.41 |
| 928972800000 | 1124.39 |
| 929059200000 | 1127.31 |
| 929318400000 | 1123.18 |
| 929404800000 | 1116.65 |
| 929491200000 | 1132.04 |
| 929577600000 | 1154.27 |
| 929664000000 | 1152.78 |
| 929923200000 | 1177.48 |
| 930009600000 | 1193.23 |
| 930096000000 | 1187.57 |
| 930182400000 | 1182.73 |
| 930268800000 | 1171.47 |
| 930528000000 | 1181.23 |
| 930614400000 | 1189.71 |
| 930700800000 | 1179.25 |
| 930787200000 | 1189.23 |
| 930873600000 | 1215.92 |
| 931132800000 | 1200.68 |
| 931219200000 | 1192.59 |
| 931305600000 | 1189.31 |
| 931392000000 | 1192.92 |
| 931478400000 | 1188.23 |
| 931737600000 | 1177.98 |
| 931824000000 | 1163.2 |
| 931910400000 | 1137.88 |
| 931996800000 | 1149.41 |
| 932083200000 | 1126.49 |
| 932342400000 | 1120.27 |
| 932428800000 | 1142.02 |
| 932515200000 | 1135.69 |
| 932601600000 | 1124.5 |
| 932688000000 | 1108.56 |
| 932947200000 | 1091.95 |
| 933033600000 | 1092.73 |
| 933120000000 | 1106.29 |
| 933206400000 | 1111.11 |
| 933292800000 | 1108.67 |
| 933552000000 | 1100.2 |
| 933638400000 | 1107.51 |
| 933724800000 | 1102.74 |
| 933811200000 | 1083.23 |
| 933897600000 | 1073.92 |
| 934156800000 | 1075.91 |
| 934243200000 | 1074.11 |
| 934329600000 | 1061.59 |
| 934416000000 | 1076.54 |
| 934502400000 | 1085.74 |
| 934761600000 | 1113.72 |
| 934848000000 | 1104.73 |
| 934934400000 | 1112.04 |
| 935020800000 | 1116.43 |
| 935107200000 | 1129.76 |
| 935366400000 | 1138.29 |
| 935452800000 | 1136.65 |
| 935539200000 | 1140.73 |
| 935625600000 | 1141.01 |
| 935712000000 | 1133.98 |
| 935971200000 | 1139.34 |
| 936057600000 | 1140.17 |
| 936144000000 | 1147.78 |
| 936230400000 | 1143.27 |
| 936316800000 | 1129.69 |
| 936576000000 | 1146.17 |
| 936662400000 | 1139.12 |
| 936748800000 | 1138.36 |
| 936835200000 | 1160.12 |
| 936921600000 | 1166.61 |
| 937180800000 | 1169.13 |
| 937267200000 | 1159.26 |
| 937353600000 | 1136.32 |
| 937440000000 | 1124.7 |
| 937526400000 | 1128.39 |
| 937785600000 | 1128.75 |
| 937872000000 | 1132.72 |
| 937958400000 | 1124.52 |
| 938044800000 | 1125.35 |
| 938131200000 | 1115.86 |
| 938390400000 | 1097.29 |
| 938476800000 | 1094 |
| 938563200000 | 1087.8 |
| 938649600000 | 1079.92 |
| 938736000000 | 1091.9 |
| 938995200000 | 1090.66 |
| 939081600000 | 1092.49 |
| 939168000000 | 1097.01 |
| 939254400000 | 1108.06 |
| 939340800000 | 1100.68 |
| 939600000000 | 1103.56 |
| 939686400000 | 1111.65 |
| 939772800000 | 1097.87 |
| 939859200000 | 1103.69 |
| 939945600000 | 1089.19 |
| 940204800000 | 1072.89 |
| 940291200000 | 1066.54 |
| 940377600000 | 1080.47 |
| 940464000000 | 1081.73 |
| 940550400000 | 1084.76 |
| 940809600000 | 1094.94 |
| 940896000000 | 1088.04 |
| 940982400000 | 1083.25 |
| 941068800000 | 1091.82 |
| 941155200000 | 1105.7 |
| 941414400000 | 1118.33 |
| 941500800000 | 1121 |
| 941587200000 | 1118.41 |
| 941673600000 | 1128.76 |
| 941760000000 | 1128.27 |
| 942019200000 | 1117.83 |
| 942105600000 | 1126.61 |
| 942192000000 | 1140.55 |
| 942278400000 | 1156.56 |
| 942364800000 | 1166.87 |
| 942624000000 | 1178.52 |
| 942710400000 | 1184.67 |
| 942796800000 | 1176.02 |
| 942883200000 | 1184.62 |
| 942969600000 | 1204.18 |
| 943228800000 | 1218.18 |
| 943315200000 | 1222.69 |
| 943401600000 | 1206.82 |
| 943488000000 | 1204.13 |
| 943574400000 | 1195.19 |
| 943833600000 | 1213.86 |
| 943920000000 | 1210.19 |
| 944006400000 | 1217.14 |
| 944092800000 | 1223.42 |
| 944179200000 | 1231.43 |
| 944438400000 | 1250.97 |
| 944524800000 | 1246.36 |
| 944611200000 | 1246.13 |
| 944697600000 | 1255.15 |
| 944784000000 | 1255.65 |
| 945043200000 | 1261.04 |
| 945129600000 | 1253.27 |
| 945216000000 | 1236.96 |
| 945302400000 | 1231.77 |
| 945388800000 | 1244.48 |
| 945648000000 | 1256.88 |
| 945734400000 | 1260.96 |
| 945820800000 | 1269.96 |
| 945907200000 | 1276.58 |
| 945993600000 | 1299.06 |
| 946252800000 | 1313.79 |
| 946339200000 | 1324.42 |
| 946425600000 | 1322.92 |
| 946512000000 | 1335.11 |
| 946598400000 | 1336.38 |
| 946857600000 | 1355.44 |
| 946944000000 | 1376.14 |
| 947030400000 | 1323.08 |
| 947116800000 | 1293.4 |
| 947203200000 | 1298.15 |
| 947462400000 | 1336.19 |
| 947548800000 | 1335.77 |
| 947635200000 | 1334.84 |
| 947721600000 | 1335.1 |
| 947808000000 | 1335.03 |
| 948067200000 | 1353.45 |
| 948153600000 | 1356.22 |
| 948240000000 | 1325.02 |
| 948326400000 | 1334.92 |
| 948412800000 | 1328.79 |
| 948672000000 | 1328.76 |
| 948758400000 | 1321.55 |
| 948844800000 | 1337.38 |
| 948931200000 | 1344.24 |
| 949017600000 | 1350.51 |
| 949276800000 | 1336.87 |
| 949363200000 | 1338.31 |
| 949449600000 | 1349.69 |
| 949536000000 | 1359.55 |
| 949622400000 | 1357.57 |
| 949881600000 | 1363.14 |
| 949968000000 | 1372.83 |
| 950054400000 | 1401.08 |
| 950140800000 | 1406.2 |
| 950227200000 | 1428.3 |
| 950486400000 | 1397.77 |
| 950572800000 | 1380.92 |
| 950659200000 | 1390.2 |
| 950745600000 | 1395.99 |
| 950832000000 | 1371.73 |
| 951091200000 | 1348.48 |
| 951177600000 | 1333.5 |
| 951264000000 | 1338.27 |
| 951350400000 | 1348.74 |
| 951436800000 | 1349.55 |
| 951696000000 | 1333.19 |
| 951782400000 | 1342.46 |
| 951868800000 | 1346.82 |
| 951955200000 | 1356.04 |
| 952041600000 | 1369.7 |
| 952300800000 | 1375.38 |
| 952387200000 | 1381.24 |
| 952473600000 | 1377.39 |
| 952560000000 | 1372.87 |
| 952646400000 | 1373.59 |
| 952905600000 | 1319.14 |
| 952992000000 | 1315.48 |
| 953078400000 | 1296.8 |
| 953164800000 | 1285.72 |
| 953251200000 | 1313.55 |
| 953510400000 | 1311.92 |
| 953596800000 | 1337.59 |
| 953683200000 | 1353.25 |
| 953769600000 | 1372.43 |
| 953856000000 | 1374.55 |
| 954115200000 | 1404.71 |
| 954201600000 | 1407.32 |
| 954288000000 | 1398.85 |
| 954374400000 | 1383.53 |
| 954460800000 | 1364.72 |
| 954720000000 | 1353.89 |
| 954806400000 | 1348.01 |
| 954892800000 | 1344.15 |
| 954979200000 | 1337.58 |
| 955065600000 | 1358.41 |
| 955324800000 | 1373.03 |
| 955411200000 | 1356.61 |
| 955497600000 | 1345.9 |
| 955584000000 | 1323.05 |
| 955670400000 | 1301.48 |
| 955929600000 | 1205.6 |
| 956016000000 | 1244.59 |
| 956102400000 | 1245.25 |
| 956188800000 | 1244.35 |
| 956275200000 | 1246.34 |
| 956534400000 | 1136.28 |
| 956620800000 | 1138.51 |
| 956707200000 | 1122.21 |
| 956793600000 | 1119.8 |
| 956880000000 | 1143.35 |
| 957139200000 | 1141.86 |
| 957225600000 | 1149.37 |
| 957312000000 | 1135.91 |
| 957398400000 | 1124.06 |
| 957484800000 | 1138.21 |
| 957744000000 | 1121.76 |
| 957830400000 | 1117.34 |
| 957916800000 | 1103.1 |
| 958003200000 | 1084.97 |
| 958089600000 | 1109.44 |
| 958348800000 | 1094.64 |
| 958435200000 | 1124.11 |
| 958521600000 | 1123.09 |
| 958608000000 | 1107.57 |
| 958694400000 | 1116.15 |
| 958953600000 | 1082.6 |
| 959040000000 | 1079.85 |
| 959126400000 | 1059.23 |
| 959212800000 | 1059.66 |
| 959299200000 | 1051.81 |
| 959558400000 | 1062.14 |
| 959644800000 | 1076.04 |
| 959731200000 | 1111.54 |
| 959817600000 | 1114.58 |
| 959904000000 | 1140.41 |
| 960163200000 | 1165.56 |
| 960249600000 | 1168.1 |
| 960336000000 | 1172.64 |
| 960422400000 | 1168.04 |
| 960508800000 | 1182.25 |
| 960768000000 | 1180.2 |
| 960854400000 | 1163.07 |
| 960940800000 | 1171.19 |
| 961027200000 | 1171.41 |
| 961113600000 | 1181.06 |
| 961372800000 | 1172.54 |
| 961459200000 | 1170.18 |
| 961545600000 | 1175.31 |
| 961632000000 | 1172.92 |
| 961718400000 | 1162.13 |
| 961977600000 | 1162.84 |
| 962064000000 | 1169.19 |
| 962150400000 | 1180.84 |
| 962236800000 | 1170.52 |
| 962323200000 | 1174.22 |
| 962582400000 | 1173.46 |
| 962668800000 | 1165.81 |
| 962755200000 | 1184.41 |
| 962841600000 | 1179.36 |
| 962928000000 | 1184.81 |
| 963187200000 | 1197.5 |
| 963273600000 | 1194.82 |
| 963360000000 | 1194.49 |
| 963446400000 | 1195.99 |
| 963532800000 | 1204.25 |
| 963792000000 | 1212.03 |
| 963878400000 | 1189.58 |
| 963964800000 | 1193.85 |
| 964051200000 | 1185.92 |
| 964137600000 | 1190.31 |
| 964396800000 | 1167.31 |
| 964483200000 | 1150.33 |
| 964569600000 | 1158.33 |
| 964656000000 | 1147.51 |
| 964742400000 | 1142.53 |
| 965001600000 | 1131.82 |
| 965088000000 | 1132.5 |
| 965174400000 | 1142.05 |
| 965260800000 | 1140.91 |
| 965347200000 | 1145.78 |
| 965606400000 | 1140.79 |
| 965692800000 | 1133.17 |
| 965779200000 | 1145.48 |
| 965865600000 | 1153.16 |
| 965952000000 | 1143.54 |
| 966211200000 | 1141.83 |
| 966297600000 | 1153.1 |
| 966384000000 | 1177.96 |
| 966470400000 | 1183.15 |
| 966556800000 | 1177.45 |
| 966816000000 | 1177.5 |
| 966902400000 | 1175.36 |
| 966988800000 | 1163.95 |
| 967075200000 | 1163.18 |
| 967161600000 | 1160.56 |
| 967420800000 | 1149.16 |
| 967507200000 | 1150.74 |
| 967593600000 | 1138.92 |
| 967680000000 | 1132.1 |
| 967766400000 | 1130.18 |
| 968025600000 | 1153.55 |
| 968112000000 | 1147.86 |
| 968198400000 | 1136.65 |
| 968284800000 | 1116.19 |
| 968371200000 | 1111.93 |
| 968630400000 | 1105.01 |
| 968716800000 | 1100.02 |
| 968803200000 | 1100.66 |
| 968889600000 | 1084.19 |
| 968976000000 | 1069.59 |
| 969235200000 | 1032.71 |
| 969321600000 | 1023.62 |
| 969408000000 | 1035.01 |
| 969494400000 | 1026.89 |
| 969580800000 | 985.81 |
| 969840000000 | 1011.55 |
| 969926400000 | 1015.8 |
| 970012800000 | 1020.76 |
| 970099200000 | 1013.6 |
| 970185600000 | 1013.29 |
| 970444800000 | 990.82 |
| 970531200000 | 996.13 |
| 970617600000 | 990.39 |
| 970704000000 | 993.07 |
| 970790400000 | 1005.92 |
| 971049600000 | 984.99 |
| 971136000000 | 981.01 |
| 971222400000 | 958.22 |
| 971308800000 | 942.36 |
| 971395200000 | 929.59 |
| 971654400000 | 928.62 |
| 971740800000 | 914.86 |
| 971827200000 | 894.01 |
| 971913600000 | 882.58 |
| 972000000000 | 921.76 |
| 972259200000 | 932.15 |
| 972345600000 | 946.78 |
| 972432000000 | 950.09 |
| 972518400000 | 942.31 |
| 972604800000 | 934.13 |
| 972864000000 | 923.58 |
| 972950400000 | 919.94 |
| 973036800000 | 936.3 |
| 973123200000 | 947.71 |
| 973209600000 | 966.89 |
| 973468800000 | 962.41 |
| 973555200000 | 977.31 |
| 973641600000 | 982.29 |
| 973728000000 | 981.04 |
| 973814400000 | 971.01 |
| 974073600000 | 940.41 |
| 974160000000 | 949.96 |
| 974246400000 | 950.99 |
| 974332800000 | 937.52 |
| 974419200000 | 932.27 |
| 974678400000 | 905.22 |
| 974764800000 | 908.56 |
| 974851200000 | 905.21 |
| 974937600000 | 901.95 |
| 975024000000 | 918.64 |
| 975283200000 | 930.92 |
| 975369600000 | 920.47 |
| 975456000000 | 905.22 |
| 975542400000 | 901 |
| 975628800000 | 916.73 |
| 975888000000 | 908.02 |
| 975974400000 | 915.44 |
| 976060800000 | 928.54 |
| 976147200000 | 929.34 |
| 976233600000 | 936.1 |
| 976492800000 | 945.28 |
| 976579200000 | 944.26 |
| 976665600000 | 951.4 |
| 976752000000 | 940.83 |
| 976838400000 | 921.79 |
| 977097600000 | 918.2 |
| 977184000000 | 918.37 |
| 977270400000 | 909.6 |
| 977356800000 | 892.63 |
| 977443200000 | 890.76 |
| 977702400000 | 918.5 |
| 977788800000 | 941.29 |
| 977875200000 | 967.3 |
| 977961600000 | 976.46 |
| 978048000000 | 979.16 |
| 978393600000 | 991.54 |
| 978480000000 | 978.95 |
| 978566400000 | 1023.67 |
| 978652800000 | 1046.56 |
| 978912000000 | 1036.59 |
| 978998400000 | 1045.7 |
| 979084800000 | 1035.55 |
| 979171200000 | 1023.98 |
| 979257600000 | 1034.34 |
| 979516800000 | 1039.84 |
| 979603200000 | 1054.83 |
| 979689600000 | 1057.75 |
| 979776000000 | 1073.11 |
| 979862400000 | 1089.47 |
| 980121600000 | 1097.04 |
| 980208000000 | 1088.82 |
| 980294400000 | 1085.7 |
| 980380800000 | 1089.76 |
| 980467200000 | 1080.65 |
| 980726400000 | 1072.27 |
| 980812800000 | 1083.05 |
| 980899200000 | 1103.83 |
| 980985600000 | 1104.47 |
| 981072000000 | 1108.94 |
| 981331200000 | 1082.85 |
| 981417600000 | 1080.52 |
| 981504000000 | 1068.81 |
| 981590400000 | 1071.26 |
| 981676800000 | 1071.9 |
| 981936000000 | 1076.19 |
| 982022400000 | 1086.55 |
| 982108800000 | 1076.55 |
| 982195200000 | 1082.89 |
| 982281600000 | 1080.6 |
| 982540800000 | 1069.55 |
| 982627200000 | 1072 |
| 982713600000 | 1066.06 |
| 982800000000 | 1044.68 |
| 982886400000 | 1044.25 |
| 983145600000 | 1045.11 |
| 983232000000 | 1041.1 |
| 983318400000 | 1045.72 |
| 983404800000 | 1029.41 |
| 983491200000 | 1016.73 |
| 983750400000 | 1022.01 |
| 983836800000 | 1027.32 |
| 983923200000 | 1030.18 |
| 984009600000 | 1027.13 |
| 984096000000 | 1015.66 |
| 984355200000 | 992.46 |
| 984441600000 | 975.7 |
| 984528000000 | 977.66 |
| 984614400000 | 982.28 |
| 984700800000 | 980.63 |
| 984960000000 | 970.39 |
| 985046400000 | 967.2 |
| 985132800000 | 960.07 |
| 985219200000 | 946.51 |
| 985305600000 | 953.91 |
| 985564800000 | 969.27 |
| 985651200000 | 961.27 |
| 985737600000 | 957.66 |
| 985824000000 | 949.63 |
| 985910400000 | 941.12 |
| 986169600000 | 928.96 |
| 986256000000 | 922.39 |
| 986342400000 | 906.12 |
| 986428800000 | 912.14 |
| 986515200000 | 928.31 |
| 986774400000 | 906.87 |
| 986860800000 | 907.37 |
| 986947200000 | 928.76 |
| 987033600000 | 939.05 |
| 987120000000 | 937.86 |
| 987379200000 | 934.63 |
| 987465600000 | 923.87 |
| 987552000000 | 944.88 |
| 987638400000 | 980.32 |
| 987724800000 | 971.29 |
| 987984000000 | 968.94 |
| 988070400000 | 964.42 |
| 988156800000 | 963.46 |
| 988243200000 | 965.17 |
| 988329600000 | 958.32 |
| 988588800000 | 968.72 |
| 988675200000 | 971.68 |
| 988761600000 | 984.94 |
| 988848000000 | 989.97 |
| 988934400000 | 974.56 |
| 989193600000 | 981.55 |
| 989280000000 | 974.98 |
| 989366400000 | 980.77 |
| 989452800000 | 980.83 |
| 989539200000 | 985.49 |
| 989798400000 | 973.68 |
| 989884800000 | 974.52 |
| 989971200000 | 970.84 |
| 990057600000 | 989.46 |
| 990144000000 | 986.38 |
| 990403200000 | 987.6 |
| 990489600000 | 990.29 |
| 990576000000 | 997.16 |
| 990662400000 | 997.13 |
| 990748800000 | 995.32 |
| 991008000000 | 990.57 |
| 991094400000 | 987.46 |
| 991180800000 | 976.58 |
| 991267200000 | 962.52 |
| 991353600000 | 960.69 |
| 991612800000 | 965.19 |
| 991699200000 | 971.79 |
| 991785600000 | 985.16 |
| 991872000000 | 989.26 |
| 991958400000 | 1004.27 |
| 992217600000 | 998.37 |
| 992304000000 | 996.57 |
| 992390400000 | 995.57 |
| 992476800000 | 986.11 |
| 992563200000 | 983.44 |
| 992822400000 | 970.28 |
| 992908800000 | 969.2 |
| 992995200000 | 965.7 |
| 993081600000 | 965.15 |
| 993168000000 | 964.54 |
| 993427200000 | 962.29 |
| 993513600000 | 950.65 |
| 993600000000 | 947.41 |
| 993686400000 | 935.41 |
| 993772800000 | 956.77 |
| 994032000000 | 951.03 |
| 994118400000 | 954.08 |
| 994204800000 | 950.07 |
| 994291200000 | 938.15 |
| 994377600000 | 929.06 |
| 994636800000 | 917.7 |
| 994723200000 | 918.8 |
| 994809600000 | 908.84 |
| 994896000000 | 918.53 |
| 994982400000 | 909.99 |
| 995241600000 | 906.48 |
| 995328000000 | 903.87 |
| 995414400000 | 899.19 |
| 995500800000 | 896.8 |
| 995587200000 | 891.18 |
| 995846400000 | 884.39 |
| 995932800000 | 877.66 |
| 996019200000 | 878.42 |
| 996105600000 | 881.63 |
| 996192000000 | 885.66 |
| 996451200000 | 885.3 |
| 996537600000 | 897.02 |
| 996624000000 | 913.91 |
| 996710400000 | 924.89 |
| 996796800000 | 922.97 |
| 997056000000 | 918.1 |
| 997142400000 | 910.35 |
| 997228800000 | 913.69 |
| 997315200000 | 900.48 |
| 997401600000 | 903.25 |
| 997660800000 | 904.08 |
| 997747200000 | 917.97 |
| 997833600000 | 925.5 |
| 997920000000 | 918.79 |
| 998006400000 | 922.22 |
| 998265600000 | 906.45 |
| 998352000000 | 910.92 |
| 998438400000 | 905.03 |
| 998524800000 | 906.91 |
| 998611200000 | 902.26 |
| 998870400000 | 911.8 |
| 998956800000 | 911.33 |
| 999043200000 | 911.61 |
| 999129600000 | 909.2 |
| 999216000000 | 897.16 |
| 999475200000 | 890.62 |
| 999561600000 | 896.33 |
| 999648000000 | 889.65 |
| 999734400000 | 878.7 |
| 999820800000 | 867.88 |
| 1000080000000 | 862.08 |
| 1000166400000 | 860.62 |
| 1000252800000 | 816.34 |
| 1000339200000 | 811.4 |
| 1000425600000 | 791.68 |
| 1000684800000 | 757.3 |
| 1000771200000 | 760.38 |
| 1000857600000 | 765.56 |
| 1000944000000 | 749.41 |
| 1001030400000 | 724.58 |
| 1001289600000 | 733.32 |
| 1001376000000 | 731.28 |
| 1001462400000 | 739.27 |
| 1001548800000 | 741.16 |
| 1001635200000 | 755.84 |
| 1001894400000 | 761.69 |
| 1001980800000 | 760.52 |
| 1002067200000 | 756.88 |
| 1002153600000 | 772.36 |
| 1002240000000 | 787.45 |
| 1002499200000 | 771.78 |
| 1002585600000 | 784.77 |
| 1002672000000 | 782.86 |
| 1002758400000 | 803.75 |
| 1002844800000 | 806.77 |
| 1003104000000 | 804.3 |
| 1003190400000 | 807.09 |
| 1003276800000 | 813.95 |
| 1003363200000 | 799.18 |
| 1003449600000 | 799.34 |
| 1003708800000 | 802.19 |
| 1003795200000 | 811.79 |
| 1003881600000 | 825.33 |
| 1003968000000 | 822.76 |
| 1004054400000 | 827.93 |
| 1004313600000 | 823.46 |
| 1004400000000 | 810.84 |
| 1004486400000 | 810.07 |
| 1004572800000 | 816.01 |
| 1004659200000 | 818.04 |
| 1004918400000 | 826.41 |
| 1005004800000 | 834.84 |
| 1005091200000 | 832.29 |
| 1005177600000 | 841.65 |
| 1005264000000 | 847.75 |
| 1005523200000 | 855.53 |
| 1005609600000 | 855.58 |
| 1005696000000 | 875.91 |
| 1005782400000 | 891.64 |
| 1005868800000 | 895.86 |
| 1006128000000 | 906.07 |
| 1006214400000 | 898.72 |
| 1006300800000 | 897.41 |
| 1006387200000 | 896.65 |
| 1006473600000 | 908.34 |
| 1006732800000 | 922.14 |
| 1006819200000 | 923.25 |
| 1006905600000 | 903.6 |
| 1006992000000 | 897.64 |
| 1007078400000 | 905.36 |
| 1007337600000 | 912.46 |
| 1007424000000 | 922.86 |
| 1007510400000 | 951.85 |
| 1007596800000 | 969.43 |
| 1007683200000 | 980.54 |
| 1007942400000 | 968.08 |
| 1008028800000 | 966.05 |
| 1008115200000 | 980.68 |
| 1008201600000 | 965.85 |
| 1008288000000 | 960.19 |
| 1008547200000 | 951.91 |
| 1008633600000 | 949.28 |
| 1008720000000 | 945.81 |
| 1008806400000 | 950.85 |
| 1008892800000 | 934.88 |
| 1009152000000 | 939.37 |
| 1009238400000 | 946.97 |
| 1009324800000 | 947.53 |
| 1009411200000 | 954.56 |
| 1009497600000 | 967.85 |
| 1009756800000 | 975.19 |
| 1009929600000 | 986.54 |
| 1010016000000 | 984.27 |
| 1010102400000 | 1006.09 |
| 1010361600000 | 1020.38 |
| 1010448000000 | 1012.53 |
| 1010534400000 | 1011.27 |
| 1010620800000 | 1001.54 |
| 1010707200000 | 989.14 |
| 1010966400000 | 992.08 |
| 1011052800000 | 980.63 |
| 1011139200000 | 971.09 |
| 1011225600000 | 969.58 |
| 1011312000000 | 966.49 |
| 1011571200000 | 982.44 |
| 1011657600000 | 980.69 |
| 1011744000000 | 981.68 |
| 1011830400000 | 986.92 |
| 1011916800000 | 998.52 |
| 1012176000000 | 1003.15 |
| 1012262400000 | 997.29 |
| 1012348800000 | 982.31 |
| 1012435200000 | 989.66 |
| 1012521600000 | 986.61 |
| 1012780800000 | 988.41 |
| 1012867200000 | 984.66 |
| 1012953600000 | 984.94 |
| 1013040000000 | 976.17 |
| 1013126400000 | 986.13 |
| 1013385600000 | 994.57 |
| 1013472000000 | 993.18 |
| 1013558400000 | 992.82 |
| 1013644800000 | 1011.29 |
| 1013731200000 | 1011.38 |
| 1013990400000 | 1016.33 |
| 1014076800000 | 1007.79 |
| 1014163200000 | 993.95 |
| 1014249600000 | 992.83 |
| 1014336000000 | 983.04 |
| 1014595200000 | 974.91 |
| 1014681600000 | 977.42 |
| 1014768000000 | 991.94 |
| 1014854400000 | 990.07 |
| 1014940800000 | 992.14 |
| 1015200000000 | 1015.03 |
| 1015286400000 | 1026.71 |
| 1015372800000 | 1037.53 |
| 1015459200000 | 1044.58 |
| 1015545600000 | 1038.78 |
| 1015804800000 | 1047.03 |
| 1015891200000 | 1042.48 |
| 1015977600000 | 1036.38 |
| 1016064000000 | 1039.62 |
| 1016150400000 | 1029.2 |
| 1016409600000 | 1038.09 |
| 1016496000000 | 1036.82 |
| 1016582400000 | 1046.52 |
| 1016668800000 | 1037.4 |
| 1016755200000 | 1043.91 |
| 1017014400000 | 1040.16 |
| 1017100800000 | 1035.4 |
| 1017187200000 | 1042.18 |
| 1017273600000 | 1048.43 |
| 1017360000000 | 1048.22 |
| 1017619200000 | 1046.94 |
| 1017705600000 | 1049.63 |
| 1017792000000 | 1049.1 |
| 1017878400000 | 1044.85 |
| 1017964800000 | 1047.57 |
| 1018224000000 | 1039.78 |
| 1018310400000 | 1030.03 |
| 1018396800000 | 1024.7 |
| 1018483200000 | 1030.23 |
| 1018569600000 | 1036.8 |
| 1018828800000 | 1041.92 |
| 1018915200000 | 1047.87 |
| 1019001600000 | 1072.78 |
| 1019088000000 | 1076.63 |
| 1019174400000 | 1077.07 |
| 1019433600000 | 1080.53 |
| 1019520000000 | 1082.57 |
| 1019606400000 | 1084.09 |
| 1019692800000 | 1069.8 |
| 1019779200000 | 1067.62 |
| 1020038400000 | 1048.82 |
| 1020124800000 | 1047.12 |
| 1020211200000 | 1049.68 |
| 1020297600000 | 1049.61 |
| 1020384000000 | 1054.68 |
| 1020643200000 | 1032.25 |
| 1020729600000 | 1032.57 |
| 1020816000000 | 1038.75 |
| 1020902400000 | 1041.51 |
| 1020988800000 | 1038.13 |
| 1021248000000 | 1036.41 |
| 1021334400000 | 1043.78 |
| 1021420800000 | 1068.4 |
| 1021507200000 | 1064.71 |
| 1021593600000 | 1077.2 |
| 1021852800000 | 1067.01 |
| 1021939200000 | 1052.04 |
| 1022025600000 | 1066.77 |
| 1022112000000 | 1054.79 |
| 1022198400000 | 1065.05 |
| 1022457600000 | 1063.16 |
| 1022544000000 | 1064.85 |
| 1022630400000 | 1059.22 |
| 1022716800000 | 1060.26 |
| 1022803200000 | 1049.9 |
| 1023062400000 | 1054.49 |
| 1023148800000 | 1050.27 |
| 1023235200000 | 1054.62 |
| 1023321600000 | 1055.6 |
| 1023408000000 | 1041.13 |
| 1023667200000 | 1047.44 |
| 1023753600000 | 1041.06 |
| 1023840000000 | 1039.13 |
| 1023926400000 | 1042.8 |
| 1024012800000 | 1033.07 |
| 1024272000000 | 1026.93 |
| 1024358400000 | 1032.54 |
| 1024444800000 | 1011.77 |
| 1024531200000 | 1020.39 |
| 1024617600000 | 1016.73 |
| 1024876800000 | 1009.88 |
| 1024963200000 | 1007.32 |
| 1025049600000 | 970.57 |
| 1025136000000 | 979.4 |
| 1025222400000 | 992.17 |
| 1025481600000 | 986.04 |
| 1025568000000 | 986.19 |
| 1025654400000 | 985.68 |
| 1025740800000 | 997.85 |
| 1025827200000 | 1012.01 |
| 1026086400000 | 1023.82 |
| 1026172800000 | 1036.08 |
| 1026259200000 | 1023.77 |
| 1026345600000 | 1000.08 |
| 1026432000000 | 1019.9 |
| 1026691200000 | 1016.45 |
| 1026777600000 | 1003.54 |
| 1026864000000 | 993.21 |
| 1026950400000 | 997.98 |
| 1027036800000 | 983.64 |
| 1027296000000 | 958.41 |
| 1027382400000 | 966.93 |
| 1027468800000 | 941.8 |
| 1027555200000 | 941.44 |
| 1027641600000 | 907.63 |
| 1027900800000 | 914.99 |
| 1027987200000 | 939.43 |
| 1028073600000 | 937.38 |
| 1028160000000 | 931.82 |
| 1028246400000 | 923.27 |
| 1028505600000 | 888.33 |
| 1028592000000 | 879.89 |
| 1028678400000 | 904.48 |
| 1028764800000 | 903.67 |
| 1028851200000 | 916.42 |
| 1029110400000 | 918.21 |
| 1029196800000 | 925.26 |
| 1029283200000 | 927.37 |
| 1029369600000 | 939.03 |
| 1029456000000 | 943.95 |
| 1029715200000 | 940.24 |
| 1029801600000 | 954.69 |
| 1029888000000 | 953.92 |
| 1029974400000 | 957.08 |
| 1030060800000 | 952.94 |
| 1030320000000 | 947.56 |
| 1030406400000 | 943.98 |
| 1030492800000 | 934.46 |
| 1030579200000 | 932.67 |
| 1030665600000 | 931.01 |
| 1030924800000 | 929.1 |
| 1031011200000 | 922.84 |
| 1031097600000 | 912.3 |
| 1031184000000 | 908.93 |
| 1031270400000 | 904.81 |
| 1031529600000 | 908.06 |
| 1031616000000 | 919.29 |
| 1031702400000 | 925.49 |
| 1031788800000 | 929.99 |
| 1031875200000 | 913.86 |
| 1032134400000 | 898.07 |
| 1032220800000 | 918.82 |
| 1032307200000 | 899.08 |
| 1032393600000 | 897.66 |
| 1032480000000 | 886.51 |
| 1032739200000 | 869.39 |
| 1032825600000 | 860.94 |
| 1032912000000 | 847.5 |
| 1032998400000 | 852.15 |
| 1033084800000 | 854.32 |
| 1033344000000 | 840.9 |
| 1033430400000 | 843.07 |
| 1033516800000 | 843.58 |
| 1033603200000 | 839.34 |
| 1033689600000 | 838.84 |
| 1033948800000 | 821.04 |
| 1034035200000 | 823.64 |
| 1034121600000 | 816.32 |
| 1034208000000 | 801.65 |
| 1034294400000 | 803.75 |
| 1034553600000 | 815.06 |
| 1034640000000 | 837.67 |
| 1034726400000 | 851.24 |
| 1034812800000 | 860.91 |
| 1034899200000 | 877.77 |
| 1035158400000 | 873.35 |
| 1035244800000 | 866.42 |
| 1035331200000 | 887.86 |
| 1035417600000 | 887.02 |
| 1035504000000 | 885.87 |
| 1035763200000 | 899.62 |
| 1035849600000 | 889.59 |
| 1035936000000 | 878.31 |
| 1036022400000 | 889.2 |
| 1036108800000 | 878.23 |
| 1036368000000 | 901.34 |
| 1036454400000 | 898.02 |
| 1036540800000 | 915.02 |
| 1036627200000 | 915.19 |
| 1036713600000 | 911.38 |
| 1036972800000 | 892.58 |
| 1037059200000 | 891.79 |
| 1037145600000 | 888.99 |
| 1037232000000 | 888.67 |
| 1037318400000 | 910.68 |
| 1037577600000 | 905.1 |
| 1037664000000 | 900.87 |
| 1037750400000 | 901.9 |
| 1037836800000 | 906.32 |
| 1037923200000 | 918.07 |
| 1038182400000 | 921.58 |
| 1038268800000 | 915.05 |
| 1038355200000 | 908.98 |
| 1038441600000 | 921.56 |
| 1038528000000 | 925.39 |
| 1038787200000 | 930.8 |
| 1038873600000 | 934.67 |
| 1038960000000 | 917.3 |
| 1039046400000 | 919.84 |
| 1039132800000 | 918.25 |
| 1039392000000 | 919.79 |
| 1039478400000 | 908.09 |
| 1039564800000 | 904.69 |
| 1039651200000 | 912.57 |
| 1039737600000 | 904.92 |
| 1039996800000 | 898.27 |
| 1040083200000 | 905.78 |
| 1040169600000 | 902.51 |
| 1040256000000 | 903.2 |
| 1040342400000 | 907.84 |
| 1040601600000 | 903.3 |
| 1040688000000 | 899.98 |
| 1040774400000 | 899.77 |
| 1040860800000 | 903.51 |
| 1040947200000 | 898.82 |
| 1041206400000 | 882.48 |
| 1041292800000 | 884.06 |
| 1041465600000 | 889.7 |
| 1041552000000 | 909.88 |
| 1041811200000 | 922.5 |
| 1041897600000 | 917.47 |
| 1041984000000 | 924.88 |
| 1042070400000 | 918.66 |
| 1042156800000 | 924.91 |
| 1042416000000 | 942.01 |
| 1042502400000 | 944.47 |
| 1042588800000 | 945.49 |
| 1042675200000 | 939.16 |
| 1042761600000 | 933.68 |
| 1043020800000 | 931.74 |
| 1043107200000 | 928.69 |
| 1043193600000 | 923.02 |
| 1043280000000 | 930.83 |
| 1043366400000 | 925.27 |
| 1043625600000 | 911.72 |
| 1043712000000 | 908.77 |
| 1043798400000 | 900.51 |
| 1043884800000 | 903.39 |
| 1043971200000 | 901.95 |
| 1044230400000 | 900.15 |
| 1044316800000 | 905.18 |
| 1044403200000 | 899.69 |
| 1044489600000 | 884.39 |
| 1044576000000 | 877.85 |
| 1044835200000 | 871.91 |
| 1044921600000 | 868.81 |
| 1045008000000 | 873.49 |
| 1045094400000 | 860.55 |
| 1045180800000 | 856.28 |
| 1045440000000 | 878.4 |
| 1045526400000 | 876.03 |
| 1045612800000 | 878.8 |
| 1045699200000 | 873.4 |
| 1045785600000 | 875.96 |
| 1046044800000 | 889.03 |
| 1046131200000 | 867.95 |
| 1046217600000 | 868.9 |
| 1046304000000 | 861.87 |
| 1046390400000 | 861.81 |
| 1046649600000 | 877.4 |
| 1046736000000 | 870.01 |
| 1046822400000 | 857.88 |
| 1046908800000 | 850.37 |
| 1046995200000 | 840.52 |
| 1047254400000 | 836.05 |
| 1047340800000 | 825.45 |
| 1047427200000 | 821.99 |
| 1047513600000 | 821.36 |
| 1047600000000 | 838.81 |
| 1047859200000 | 821.98 |
| 1047945600000 | 850.33 |
| 1048032000000 | 852.78 |
| 1048118400000 | 870.66 |
| 1048204800000 | 870.28 |
| 1048464000000 | 867.07 |
| 1048550400000 | 860.85 |
| 1048636800000 | 867.38 |
| 1048723200000 | 863.73 |
| 1048809600000 | 864.43 |
| 1049068800000 | 846.08 |
| 1049155200000 | 846.83 |
| 1049241600000 | 847.7 |
| 1049328000000 | 851.03 |
| 1049414400000 | 865.64 |
| 1049673600000 | 883.56 |
| 1049760000000 | 880.78 |
| 1049846400000 | 870.3 |
| 1049932800000 | 869.76 |
| 1050019200000 | 870.54 |
| 1050278400000 | 867.74 |
| 1050364800000 | 880.05 |
| 1050451200000 | 895.95 |
| 1050537600000 | 888 |
| 1050624000000 | 896.05 |
| 1050883200000 | 893.71 |
| 1050969600000 | 889.76 |
| 1051056000000 | 887.37 |
| 1051142400000 | 874.63 |
| 1051228800000 | 859.52 |
| 1051488000000 | 856.97 |
| 1051574400000 | 881.5 |
| 1051660800000 | 881.86 |
| 1051747200000 | 883.07 |
| 1051833600000 | 883.71 |
| 1052092800000 | 889.93 |
| 1052179200000 | 895.53 |
| 1052265600000 | 899.93 |
| 1052352000000 | 896.13 |
| 1052438400000 | 899.49 |
| 1052697600000 | 911.95 |
| 1052784000000 | 911.28 |
| 1052870400000 | 908.41 |
| 1052956800000 | 906.92 |
| 1053043200000 | 907.31 |
| 1053302400000 | 901.99 |
| 1053388800000 | 903.39 |
| 1053475200000 | 900.86 |
| 1053561600000 | 908.42 |
| 1053648000000 | 924.25 |
| 1053907200000 | 933.8 |
| 1053993600000 | 926.02 |
| 1054080000000 | 934.98 |
| 1054166400000 | 941.71 |
| 1054252800000 | 942.13 |
| 1054512000000 | 964.19 |
| 1054598400000 | 961.51 |
| 1054684800000 | 966.58 |
| 1054771200000 | 974.79 |
| 1054857600000 | 975.28 |
| 1055116800000 | 982.46 |
| 1055203200000 | 981.74 |
| 1055289600000 | 986.72 |
| 1055376000000 | 997.5 |
| 1055462400000 | 1004.6 |
| 1055721600000 | 1000.76 |
| 1055808000000 | 1019.37 |
| 1055894400000 | 1018.16 |
| 1055980800000 | 1025.21 |
| 1056067200000 | 1019.17 |
| 1056326400000 | 1006.41 |
| 1056412800000 | 995.94 |
| 1056499200000 | 1003.63 |
| 1056585600000 | 997.04 |
| 1056672000000 | 1002.65 |
| 1056931200000 | 997.37 |
| 1057017600000 | 1009.83 |
| 1057104000000 | 1020.69 |
| 1057190400000 | 1028.67 |
| 1057276800000 | 1030.35 |
| 1057536000000 | 1046.75 |
| 1057622400000 | 1045.44 |
| 1057708800000 | 1042.06 |
| 1057795200000 | 1038.59 |
| 1057881600000 | 1038.02 |
| 1058140800000 | 1057.27 |
| 1058227200000 | 1050.38 |
| 1058313600000 | 1060.73 |
| 1058400000000 | 1048.46 |
| 1058486400000 | 1038.65 |
| 1058745600000 | 1036.73 |
| 1058832000000 | 1034.64 |
| 1058918400000 | 1039.64 |
| 1059004800000 | 1052.21 |
| 1059091200000 | 1053.1 |
| 1059350400000 | 1064.72 |
| 1059436800000 | 1061.41 |
| 1059523200000 | 1049.58 |
| 1059609600000 | 1051.02 |
| 1059696000000 | 1063.9 |
| 1059955200000 | 1056.33 |
| 1060041600000 | 1050.46 |
| 1060128000000 | 1039.99 |
| 1060214400000 | 1044.83 |
| 1060300800000 | 1045.62 |
| 1060560000000 | 1052.29 |
| 1060646400000 | 1052.87 |
| 1060732800000 | 1072.46 |
| 1060819200000 | 1077.19 |
| 1060905600000 | 1081.3 |
| 1061164800000 | 1087.9 |
| 1061251200000 | 1090.65 |
| 1061337600000 | 1097.46 |
| 1061424000000 | 1108.03 |
| 1061510400000 | 1115.18 |
| 1061769600000 | 1114.3 |
| 1061856000000 | 1100.93 |
| 1061942400000 | 1099.54 |
| 1062028800000 | 1099.89 |
| 1062115200000 | 1114.28 |
| 1062374400000 | 1121.17 |
| 1062460800000 | 1119.06 |
| 1062547200000 | 1123.59 |
| 1062633600000 | 1126.76 |
| 1062720000000 | 1131.43 |
| 1062979200000 | 1140.05 |
| 1063065600000 | 1142.48 |
| 1063152000000 | 1130.92 |
| 1063238400000 | 1133.39 |
| 1063324800000 | 1133.92 |
| 1063584000000 | 1126.93 |
| 1063670400000 | 1135.17 |
| 1063756800000 | 1143.5 |
| 1063843200000 | 1137.67 |
| 1063929600000 | 1134.06 |
| 1064188800000 | 1126.53 |
| 1064275200000 | 1128.5 |
| 1064361600000 | 1147.65 |
| 1064448000000 | 1137.1 |
| 1064534400000 | 1129.24 |
| 1064793600000 | 1129.16 |
| 1064880000000 | 1132.56 |
| 1064966400000 | 1135.91 |
| 1065052800000 | 1157.29 |
| 1065139200000 | 1159.33 |
| 1065398400000 | 1176.33 |
| 1065484800000 | 1180.59 |
| 1065571200000 | 1180.38 |
| 1065657600000 | 1192.32 |
| 1065744000000 | 1205.34 |
| 1066003200000 | 1212.95 |
| 1066089600000 | 1204.53 |
| 1066176000000 | 1204.68 |
| 1066262400000 | 1216.31 |
| 1066348800000 | 1217.71 |
| 1066608000000 | 1221.23 |
| 1066694400000 | 1227.45 |
| 1066780800000 | 1228.29 |
| 1066867200000 | 1197.42 |
| 1066953600000 | 1193.48 |
| 1067212800000 | 1199.65 |
| 1067299200000 | 1216.62 |
| 1067385600000 | 1222.77 |
| 1067472000000 | 1227.48 |
| 1067558400000 | 1225.09 |
| 1067817600000 | 1225.85 |
| 1067904000000 | 1237.52 |
| 1067990400000 | 1241.92 |
| 1068076800000 | 1225.09 |
| 1068163200000 | 1234.39 |
| 1068422400000 | 1230.52 |
| 1068508800000 | 1216.41 |
| 1068595200000 | 1219.28 |
| 1068681600000 | 1235.85 |
| 1068768000000 | 1229.88 |
| 1069027200000 | 1205.59 |
| 1069113600000 | 1214.06 |
| 1069200000000 | 1197.86 |
| 1069286400000 | 1191.83 |
| 1069372800000 | 1191.1 |
| 1069632000000 | 1181.37 |
| 1069718400000 | 1195.59 |
| 1069804800000 | 1204.04 |
| 1069891200000 | 1196.35 |
| 1069977600000 | 1208.76 |
| 1070236800000 | 1223.61 |
| 1070323200000 | 1229.62 |
| 1070409600000 | 1236.27 |
| 1070496000000 | 1237.64 |
| 1070582400000 | 1231.76 |
| 1070841600000 | 1228.92 |
| 1070928000000 | 1236.37 |
| 1071014400000 | 1235.56 |
| 1071100800000 | 1240.59 |
| 1071187200000 | 1249.66 |
| 1071446400000 | 1261.86 |
| 1071532800000 | 1246.05 |
| 1071619200000 | 1233.24 |
| 1071705600000 | 1236.13 |
| 1071792000000 | 1239.8 |
| 1072051200000 | 1247.04 |
| 1072137600000 | 1249.19 |
| 1072224000000 | 1252.21 |
| 1072310400000 | 1253.8 |
| 1072396800000 | 1255.42 |
| 1072656000000 | 1263.67 |
| 1072742400000 | 1280.73 |
| 1072828800000 | 1287.58 |
| 1073001600000 | 1309.76 |
| 1073260800000 | 1328.47 |
| 1073347200000 | 1334.04 |
| 1073433600000 | 1332.68 |
| 1073520000000 | 1341.85 |
| 1073606400000 | 1359.04 |
| 1073865600000 | 1360.79 |
| 1073952000000 | 1359.58 |
| 1074038400000 | 1361.89 |
| 1074124800000 | 1351.16 |
| 1074211200000 | 1343.95 |
| 1074470400000 | 1349.12 |
| 1074556800000 | 1362.31 |
| 1074643200000 | 1368.39 |
| 1074729600000 | 1372.12 |
| 1074816000000 | 1372.23 |
| 1075075200000 | 1374 |
| 1075161600000 | 1385.14 |
| 1075248000000 | 1368.62 |
| 1075334400000 | 1350.32 |
| 1075420800000 | 1350.73 |
| 1075680000000 | 1340.65 |
| 1075766400000 | 1337.34 |
| 1075852800000 | 1333.33 |
| 1075939200000 | 1334.29 |
| 1076025600000 | 1354.13 |
| 1076284800000 | 1379.97 |
| 1076371200000 | 1381.05 |
| 1076457600000 | 1386.09 |
| 1076544000000 | 1396.94 |
| 1076630400000 | 1409.47 |
| 1076889600000 | 1411.15 |
| 1076976000000 | 1419.67 |
| 1077062400000 | 1421.95 |
| 1077148800000 | 1417.31 |
| 1077235200000 | 1406.6 |
| 1077494400000 | 1395.55 |
| 1077580800000 | 1389.51 |
| 1077667200000 | 1387.06 |
| 1077753600000 | 1390.76 |
| 1077840000000 | 1405.26 |
| 1078099200000 | 1419.27 |
| 1078185600000 | 1425.62 |
| 1078272000000 | 1403.19 |
| 1078358400000 | 1414.37 |
| 1078444800000 | 1420.03 |
| 1078704000000 | 1415.37 |
| 1078790400000 | 1415.79 |
| 1078876800000 | 1389.39 |
| 1078963200000 | 1376.74 |
| 1079049600000 | 1359.78 |
| 1079308800000 | 1354.74 |
| 1079395200000 | 1362.85 |
| 1079481600000 | 1373.62 |
| 1079568000000 | 1390.1 |
| 1079654400000 | 1395.65 |
| 1079913600000 | 1363.22 |
| 1080000000000 | 1355.52 |
| 1080086400000 | 1358.87 |
| 1080172800000 | 1346.06 |
| 1080259200000 | 1355.27 |
| 1080518400000 | 1373.91 |
| 1080604800000 | 1386.66 |
| 1080691200000 | 1400.44 |
| 1080777600000 | 1412.8 |
| 1080864000000 | 1410.53 |
| 1081123200000 | 1417.24 |
| 1081209600000 | 1429.53 |
| 1081296000000 | 1437.66 |
| 1081382400000 | 1437.31 |
| 1081468800000 | 1431.54 |
| 1081728000000 | 1445.83 |
| 1081814400000 | 1441.52 |
| 1081900800000 | 1417.87 |
| 1081987200000 | 1406.24 |
| 1082073600000 | 1407.14 |
| 1082332800000 | 1412.06 |
| 1082419200000 | 1414.11 |
| 1082505600000 | 1407.28 |
| 1082592000000 | 1396.56 |
| 1082678400000 | 1411.43 |
| 1082937600000 | 1399.35 |
| 1083024000000 | 1392.85 |
| 1083110400000 | 1377.87 |
| 1083196800000 | 1341.66 |
| 1083283200000 | 1324.3 |
| 1083542400000 | 1317.34 |
| 1083628800000 | 1340.34 |
| 1083715200000 | 1328.79 |
| 1083801600000 | 1321 |
| 1083888000000 | 1307.83 |
| 1084147200000 | 1249.43 |
| 1084233600000 | 1251.99 |
| 1084320000000 | 1273.44 |
| 1084406400000 | 1252.57 |
| 1084492800000 | 1227.95 |
| 1084752000000 | 1183.29 |
| 1084838400000 | 1200.18 |
| 1084924800000 | 1254.91 |
| 1085011200000 | 1237.91 |
| 1085097600000 | 1265.58 |
| 1085356800000 | 1271.19 |
| 1085443200000 | 1269.33 |
| 1085529600000 | 1278.97 |
| 1085616000000 | 1303.06 |
| 1085702400000 | 1310.02 |
| 1085961600000 | 1299.61 |
| 1086048000000 | 1300.18 |
| 1086134400000 | 1287.84 |
| 1086220800000 | 1253.6 |
| 1086307200000 | 1263.02 |
| 1086566400000 | 1300.93 |
| 1086652800000 | 1303.04 |
| 1086739200000 | 1289.97 |
| 1086825600000 | 1284.92 |
| 1086912000000 | 1265.35 |
| 1087171200000 | 1246.25 |
| 1087257600000 | 1250.52 |
| 1087344000000 | 1252.48 |
| 1087430400000 | 1257.2 |
| 1087516800000 | 1247.65 |
| 1087776000000 | 1253.07 |
| 1087862400000 | 1247.2 |
| 1087948800000 | 1256.19 |
| 1088035200000 | 1281.79 |
| 1088121600000 | 1289.67 |
| 1088380800000 | 1283.74 |
| 1088467200000 | 1279.58 |
| 1088553600000 | 1292.87 |
| 1088640000000 | 1299.51 |
| 1088726400000 | 1294.1 |
| 1088985600000 | 1291.82 |
| 1089072000000 | 1303.9 |
| 1089158400000 | 1312.29 |
| 1089244800000 | 1300.4 |
| 1089331200000 | 1306.61 |
| 1089590400000 | 1308.4 |
| 1089676800000 | 1298.54 |
| 1089763200000 | 1280.56 |
| 1089849600000 | 1272.15 |
| 1089936000000 | 1284 |
| 1090195200000 | 1290.28 |
| 1090281600000 | 1272.66 |
| 1090368000000 | 1279.68 |
| 1090454400000 | 1271.63 |
| 1090540800000 | 1261.77 |
| 1090800000000 | 1259.52 |
| 1090886400000 | 1258.7 |
| 1090972800000 | 1257.84 |
| 1091059200000 | 1251.05 |
| 1091145600000 | 1263.99 |
| 1091404800000 | 1260.74 |
| 1091491200000 | 1265.6 |
| 1091577600000 | 1261.7 |
| 1091664000000 | 1276.81 |
| 1091750400000 | 1275.83 |
| 1092009600000 | 1277.12 |
| 1092096000000 | 1276.95 |
| 1092182400000 | 1271.8 |
| 1092268800000 | 1271.92 |
| 1092355200000 | 1272.77 |
| 1092614400000 | 1268.59 |
| 1092700800000 | 1267.34 |
| 1092787200000 | 1273.57 |
| 1092873600000 | 1299.38 |
| 1092960000000 | 1299.32 |
| 1093219200000 | 1303.08 |
| 1093305600000 | 1299.41 |
| 1093392000000 | 1303.96 |
| 1093478400000 | 1313.66 |
| 1093564800000 | 1317.53 |
| 1093824000000 | 1315.53 |
| 1093910400000 | 1317.92 |
| 1093996800000 | 1334.45 |
| 1094083200000 | 1332.98 |
| 1094169600000 | 1320.52 |
| 1094428800000 | 1324.85 |
| 1094515200000 | 1332.41 |
| 1094601600000 | 1331.79 |
| 1094688000000 | 1328.84 |
| 1094774400000 | 1344.46 |
| 1095033600000 | 1356.62 |
| 1095120000000 | 1366.27 |
| 1095206400000 | 1359.21 |
| 1095292800000 | 1368.46 |
| 1095379200000 | 1362.56 |
| 1095638400000 | 1369.09 |
| 1095724800000 | 1375.94 |
| 1095811200000 | 1374.07 |
| 1095897600000 | 1373.34 |
| 1095984000000 | 1363.21 |
| 1096243200000 | 1359.77 |
| 1096329600000 | 1358.72 |
| 1096416000000 | 1361.9 |
| 1096502400000 | 1376.24 |
| 1096588800000 | 1387.44 |
| 1096848000000 | 1414.83 |
| 1096934400000 | 1416.64 |
| 1097020800000 | 1414.07 |
| 1097107200000 | 1420.06 |
| 1097193600000 | 1422.43 |
| 1097452800000 | 1420.59 |
| 1097539200000 | 1403.27 |
| 1097625600000 | 1395.96 |
| 1097712000000 | 1389.56 |
| 1097798400000 | 1389.83 |
| 1098057600000 | 1382.88 |
| 1098144000000 | 1393.38 |
| 1098230400000 | 1384.15 |
| 1098316800000 | 1384.18 |
| 1098403200000 | 1388.35 |
| 1098662400000 | 1380.94 |
| 1098748800000 | 1381.14 |
| 1098835200000 | 1387.73 |
| 1098921600000 | 1406.92 |
| 1099008000000 | 1409.89 |
| 1099267200000 | 1410.32 |
| 1099353600000 | 1424.37 |
| 1099440000000 | 1449.9 |
| 1099526400000 | 1451.61 |
| 1099612800000 | 1464.21 |
| 1099872000000 | 1457.57 |
| 1099958400000 | 1459.68 |
| 1100044800000 | 1467.37 |
| 1100131200000 | 1467.13 |
| 1100217600000 | 1483.26 |
| 1100476800000 | 1498.13 |
| 1100563200000 | 1494.56 |
| 1100649600000 | 1518.71 |
| 1100736000000 | 1515.63 |
| 1100822400000 | 1516.58 |
| 1101081600000 | 1496.13 |
| 1101168000000 | 1511.1 |
| 1101254400000 | 1522.82 |
| 1101340800000 | 1528.22 |
| 1101427200000 | 1520.81 |
| 1101686400000 | 1527.34 |
| 1101772800000 | 1529.55 |
| 1101859200000 | 1524.16 |
| 1101945600000 | 1544.68 |
| 1102032000000 | 1539.72 |
| 1102291200000 | 1540.99 |
| 1102377600000 | 1532.01 |
| 1102464000000 | 1503.75 |
| 1102550400000 | 1496.57 |
| 1102636800000 | 1485.69 |
| 1102896000000 | 1494.52 |
| 1102982400000 | 1505.89 |
| 1103068800000 | 1527.59 |
| 1103155200000 | 1530.42 |
| 1103241600000 | 1531.81 |
| 1103500800000 | 1542.71 |
| 1103587200000 | 1545.49 |
| 1103673600000 | 1548.11 |
| 1103760000000 | 1549.99 |
| 1103846400000 | 1558.82 |
| 1104105600000 | 1561.23 |
| 1104192000000 | 1566.09 |
| 1104278400000 | 1574.54 |
| 1104364800000 | 1578.76 |
| 1104451200000 | 1591.42 |
| 1104710400000 | 1586.54 |
| 1104796800000 | 1575.01 |
| 1104883200000 | 1555.81 |
| 1104969600000 | 1541.09 |
| 1105056000000 | 1541.86 |
| 1105315200000 | 1541.96 |
| 1105401600000 | 1550.6 |
| 1105488000000 | 1549.96 |
| 1105574400000 | 1553.2 |
| 1105660800000 | 1550.28 |
| 1105920000000 | 1565.57 |
| 1106006400000 | 1560.05 |
| 1106092800000 | 1563.41 |
| 1106179200000 | 1552.71 |
| 1106265600000 | 1555.23 |
| 1106524800000 | 1552.62 |
| 1106611200000 | 1553.07 |
| 1106697600000 | 1569.3 |
| 1106784000000 | 1576.93 |
| 1106870400000 | 1579.68 |
| 1107129600000 | 1590.68 |
| 1107216000000 | 1585.74 |
| 1107302400000 | 1593.43 |
| 1107388800000 | 1595.25 |
| 1107475200000 | 1601.66 |
| 1107734400000 | 1614.83 |
| 1107820800000 | 1606.52 |
| 1107907200000 | 1607.51 |
| 1107993600000 | 1615.82 |
| 1108080000000 | 1619.14 |
| 1108339200000 | 1637.47 |
| 1108425600000 | 1635.4 |
| 1108512000000 | 1633.6 |
| 1108598400000 | 1633.96 |
| 1108684800000 | 1642.52 |
| 1108944000000 | 1646.06 |
| 1109030400000 | 1650.46 |
| 1109116800000 | 1634.28 |
| 1109203200000 | 1639.65 |
| 1109289600000 | 1653.86 |
| 1109548800000 | 1676.52 |
| 1109635200000 | 1674.19 |
| 1109721600000 | 1663.46 |
| 1109808000000 | 1668.95 |
| 1109894400000 | 1673.86 |
| 1110153600000 | 1679.35 |
| 1110240000000 | 1683.53 |
| 1110326400000 | 1686.12 |
| 1110412800000 | 1673.76 |
| 1110499200000 | 1682.52 |
| 1110758400000 | 1675.09 |
| 1110844800000 | 1658.98 |
| 1110931200000 | 1669.24 |
| 1111017600000 | 1659.76 |
| 1111104000000 | 1661 |
| 1111363200000 | 1658.73 |
| 1111449600000 | 1647.97 |
| 1111536000000 | 1618.7 |
| 1111622400000 | 1605.88 |
| 1111708800000 | 1611.52 |
| 1111968000000 | 1608.46 |
| 1112054400000 | 1587.96 |
| 1112140800000 | 1588.01 |
| 1112227200000 | 1603.82 |
| 1112313600000 | 1620.68 |
| 1112572800000 | 1610.47 |
| 1112659200000 | 1612.1 |
| 1112745600000 | 1611.35 |
| 1112832000000 | 1615.13 |
| 1112918400000 | 1623.9 |
| 1113177600000 | 1619.49 |
| 1113264000000 | 1619.54 |
| 1113350400000 | 1627.46 |
| 1113436800000 | 1601.98 |
| 1113523200000 | 1577.09 |
| 1113782400000 | 1541.79 |
| 1113868800000 | 1559.81 |
| 1113955200000 | 1567.19 |
| 1114041600000 | 1571.7 |
| 1114128000000 | 1585.49 |
| 1114387200000 | 1587.07 |
| 1114473600000 | 1589.02 |
| 1114560000000 | 1581.07 |
| 1114646400000 | 1582.87 |
| 1114732800000 | 1579.17 |
| 1114992000000 | 1583.88 |
| 1115078400000 | 1577.48 |
| 1115164800000 | 1585.76 |
| 1115251200000 | 1600.06 |
| 1115337600000 | 1608.03 |
| 1115596800000 | 1607.11 |
| 1115683200000 | 1607.75 |
| 1115769600000 | 1601.42 |
| 1115856000000 | 1600.09 |
| 1115942400000 | 1593.54 |
| 1116201600000 | 1580.66 |
| 1116288000000 | 1573.99 |
| 1116374400000 | 1578.52 |
| 1116460800000 | 1597.79 |
| 1116547200000 | 1595.47 |
| 1116806400000 | 1598.88 |
| 1116892800000 | 1608.43 |
| 1116979200000 | 1597.88 |
| 1117065600000 | 1599.15 |
| 1117152000000 | 1615.09 |
| 1117411200000 | 1623.85 |
| 1117497600000 | 1613.97 |
| 1117584000000 | 1611.31 |
| 1117670400000 | 1621.94 |
| 1117756800000 | 1634.79 |
| 1118016000000 | 1645.65 |
| 1118102400000 | 1646.93 |
| 1118188800000 | 1654.32 |
| 1118275200000 | 1651.56 |
| 1118361600000 | 1654.4 |
| 1118620800000 | 1655.14 |
| 1118707200000 | 1656.7 |
| 1118793600000 | 1668.91 |
| 1118880000000 | 1675.11 |
| 1118966400000 | 1691.11 |
| 1119225600000 | 1688.64 |
| 1119312000000 | 1685.69 |
| 1119398400000 | 1698.24 |
| 1119484800000 | 1695.97 |
| 1119571200000 | 1684.99 |
| 1119830400000 | 1677.51 |
| 1119916800000 | 1679.24 |
| 1120003200000 | 1670.39 |
| 1120089600000 | 1673.29 |
| 1120176000000 | 1668.76 |
| 1120435200000 | 1667.22 |
| 1120521600000 | 1653.32 |
| 1120608000000 | 1656.37 |
| 1120694400000 | 1644.94 |
| 1120780800000 | 1643.46 |
| 1121040000000 | 1673.07 |
| 1121126400000 | 1688.05 |
| 1121212800000 | 1689.79 |
| 1121299200000 | 1706.79 |
| 1121385600000 | 1699.88 |
| 1121644800000 | 1708.41 |
| 1121731200000 | 1707.45 |
| 1121817600000 | 1716.86 |
| 1121904000000 | 1735.07 |
| 1121990400000 | 1752.41 |
| 1122249600000 | 1753.4 |
| 1122336000000 | 1745.18 |
| 1122422400000 | 1742.4 |
| 1122508800000 | 1750.18 |
| 1122595200000 | 1758.67 |
| 1122854400000 | 1763.63 |
| 1122940800000 | 1780.31 |
| 1123027200000 | 1789.19 |
| 1123113600000 | 1790.15 |
| 1123200000000 | 1778.16 |
| 1123459200000 | 1773.75 |
| 1123545600000 | 1759.43 |
| 1123632000000 | 1771.31 |
| 1123718400000 | 1790.51 |
| 1123804800000 | 1792.58 |
| 1124064000000 | 1780.49 |
| 1124150400000 | 1777.07 |
| 1124236800000 | 1771.56 |
| 1124323200000 | 1744.76 |
| 1124409600000 | 1736.38 |
| 1124668800000 | 1758.16 |
| 1124755200000 | 1746.95 |
| 1124841600000 | 1728.28 |
| 1124928000000 | 1728.94 |
| 1125014400000 | 1733.15 |
| 1125273600000 | 1702.43 |
| 1125360000000 | 1706.25 |
| 1125446400000 | 1711.63 |
| 1125532800000 | 1742.6 |
| 1125619200000 | 1750.05 |
| 1125878400000 | 1752.74 |
| 1125964800000 | 1754.71 |
| 1126051200000 | 1765.47 |
| 1126137600000 | 1767.09 |
| 1126224000000 | 1771.01 |
| 1126483200000 | 1778.29 |
| 1126569600000 | 1778.52 |
| 1126656000000 | 1787.03 |
| 1126742400000 | 1779.53 |
| 1126828800000 | 1778.87 |
| 1127088000000 | 1778.85 |
| 1127174400000 | 1797.68 |
| 1127260800000 | 1793.44 |
| 1127347200000 | 1778.83 |
| 1127433600000 | 1761.89 |
| 1127692800000 | 1781.53 |
| 1127779200000 | 1781.14 |
| 1127865600000 | 1788.18 |
| 1127952000000 | 1805.66 |
| 1128038400000 | 1807.43 |
| 1128297600000 | 1804.97 |
| 1128384000000 | 1818.23 |
| 1128470400000 | 1793.61 |
| 1128556800000 | 1762.22 |
| 1128643200000 | 1760.36 |
| 1128902400000 | 1773.95 |
| 1128988800000 | 1768.43 |
| 1129075200000 | 1753.45 |
| 1129161600000 | 1728.7 |
| 1129248000000 | 1724.18 |
| 1129507200000 | 1714.34 |
| 1129593600000 | 1716.48 |
| 1129680000000 | 1679.87 |
| 1129766400000 | 1688.82 |
| 1129852800000 | 1691.62 |
| 1130112000000 | 1683.76 |
| 1130198400000 | 1692.71 |
| 1130284800000 | 1701.39 |
| 1130371200000 | 1693.58 |
| 1130457600000 | 1669.57 |
| 1130716800000 | 1696.07 |
| 1130803200000 | 1713.68 |
| 1130889600000 | 1723.64 |
| 1130976000000 | 1733.71 |
| 1131062400000 | 1729.22 |
| 1131321600000 | 1720.84 |
| 1131408000000 | 1730.54 |
| 1131494400000 | 1737.02 |
| 1131580800000 | 1740.47 |
| 1131667200000 | 1762.72 |
| 1131926400000 | 1763.44 |
| 1132012800000 | 1760.2 |
| 1132099200000 | 1767.56 |
| 1132185600000 | 1774.53 |
| 1132272000000 | 1786.4 |
| 1132531200000 | 1785.66 |
| 1132617600000 | 1765.44 |
| 1132704000000 | 1793.08 |
| 1132790400000 | 1802.58 |
| 1132876800000 | 1796.45 |
| 1133136000000 | 1807.04 |
| 1133222400000 | 1797.34 |
| 1133308800000 | 1804.13 |
| 1133395200000 | 1802.3 |
| 1133481600000 | 1820.77 |
| 1133740800000 | 1831.12 |
| 1133827200000 | 1834.93 |
| 1133913600000 | 1839.78 |
| 1134000000000 | 1827.66 |
| 1134086400000 | 1830.71 |
| 1134345600000 | 1843.14 |
| 1134432000000 | 1844.19 |
| 1134518400000 | 1853.29 |
| 1134604800000 | 1852.87 |
| 1134691200000 | 1850.44 |
| 1134950400000 | 1868.21 |
| 1135036800000 | 1863.39 |
| 1135123200000 | 1874.1 |
| 1135209600000 | 1871.05 |
| 1135296000000 | 1880.84 |
| 1135555200000 | 1881.84 |
| 1135641600000 | 1886.15 |
| 1135728000000 | 1893.82 |
| 1135814400000 | 1907.55 |
| 1135900800000 | 1904.77 |
| 1136160000000 | 1903.45 |
| 1136246400000 | 1925.07 |
| 1136332800000 | 1959.08 |
| 1136419200000 | 1972.47 |
| 1136505600000 | 1980.35 |
| 1136764800000 | 2000.64 |
| 1136851200000 | 1989.59 |
| 1136937600000 | 1992.54 |
| 1137024000000 | 2000.2 |
| 1137110400000 | 1996.56 |
| 1137369600000 | 2001.72 |
| 1137456000000 | 1985.53 |
| 1137542400000 | 1946.14 |
| 1137628800000 | 1969.55 |
| 1137715200000 | 1964.39 |
| 1137974400000 | 1952.52 |
| 1138060800000 | 1970.4 |
| 1138147200000 | 1993.81 |
| 1138233600000 | 1997.89 |
| 1138320000000 | 2018.65 |
| 1138579200000 | 2019.34 |
| 1138665600000 | 2034.37 |
| 1138752000000 | 2033.77 |
| 1138838400000 | 2017.36 |
| 1138924800000 | 1993.33 |
| 1139184000000 | 2013.86 |
| 1139270400000 | 2007.58 |
| 1139356800000 | 1972.94 |
| 1139443200000 | 1983.77 |
| 1139529600000 | 1989.66 |
| 1139788800000 | 1970.19 |
| 1139875200000 | 1981.55 |
| 1139961600000 | 1968.48 |
| 1140048000000 | 1970.36 |
| 1140134400000 | 1975.1 |
| 1140393600000 | 1997.66 |
| 1140480000000 | 1996.59 |
| 1140566400000 | 1985.78 |
| 1140652800000 | 2004.17 |
| 1140739200000 | 2006.33 |
| 1140998400000 | 2018.39 |
| 1141084800000 | 2017.4 |
| 1141171200000 | 2015.54 |
| 1141257600000 | 2029 |
| 1141344000000 | 2007.7 |
| 1141603200000 | 2012 |
| 1141689600000 | 1978.47 |
| 1141776000000 | 1963.29 |
| 1141862400000 | 1969.54 |
| 1141948800000 | 1971.59 |
| 1142208000000 | 1993.96 |
| 1142294400000 | 1988.42 |
| 1142380800000 | 2003.61 |
| 1142467200000 | 2007.11 |
| 1142553600000 | 2008.52 |
| 1142812800000 | 2014.58 |
| 1142899200000 | 2000.6 |
| 1142985600000 | 1985.19 |
| 1143072000000 | 1987.62 |
| 1143158400000 | 1989.19 |
| 1143417600000 | 2005.3 |
| 1143504000000 | 2010.49 |
| 1143590400000 | 2007.42 |
| 1143676800000 | 2029.4 |
| 1143763200000 | 2041.65 |
| 1144022400000 | 2071.65 |
| 1144108800000 | 2083.24 |
| 1144195200000 | 2101.61 |
| 1144281600000 | 2127.72 |
| 1144368000000 | 2126.24 |
| 1144627200000 | 2117.4 |
| 1144713600000 | 2119.08 |
| 1144800000000 | 2099.02 |
| 1144886400000 | 2102.21 |
| 1144972800000 | 2117.15 |
| 1145232000000 | 2135.51 |
| 1145318400000 | 2156.9 |
| 1145404800000 | 2188.54 |
| 1145491200000 | 2186.86 |
| 1145577600000 | 2197.24 |
| 1145836800000 | 2193.86 |
| 1145923200000 | 2179.49 |
| 1146009600000 | 2211.46 |
| 1146096000000 | 2212.77 |
| 1146182400000 | 2201.07 |
| 1146441600000 | 2211.22 |
| 1146528000000 | 2228.88 |
| 1146614400000 | 2247.71 |
| 1146700800000 | 2243.27 |
| 1146787200000 | 2253.99 |
| 1147046400000 | 2292.05 |
| 1147132800000 | 2284.99 |
| 1147219200000 | 2287.68 |
| 1147305600000 | 2290.27 |
| 1147392000000 | 2266.65 |
| 1147651200000 | 2195.4 |
| 1147737600000 | 2178.71 |
| 1147824000000 | 2203.87 |
| 1147910400000 | 2144.53 |
| 1147996800000 | 2128.83 |
| 1148256000000 | 2067.63 |
| 1148342400000 | 2075.4 |
| 1148428800000 | 2068.35 |
| 1148515200000 | 2046.8 |
| 1148601600000 | 2078.7 |
| 1148860800000 | 2092.84 |
| 1148947200000 | 2086.94 |
| 1149033600000 | 2056.29 |
| 1149120000000 | 2043.93 |
| 1149206400000 | 2074.65 |
| 1149465600000 | 2070.62 |
| 1149552000000 | 2047.14 |
| 1149638400000 | 2010.72 |
| 1149724800000 | 1944.01 |
| 1149811200000 | 1974.3 |
| 1150070400000 | 1966.81 |
| 1150156800000 | 1905.4 |
| 1150243200000 | 1911.9 |
| 1150329600000 | 1924.99 |
| 1150416000000 | 1984.1 |
| 1150675200000 | 1964.84 |
| 1150761600000 | 1937.58 |
| 1150848000000 | 1946.53 |
| 1150934400000 | 1979.96 |
| 1151020800000 | 1967.5 |
| 1151280000000 | 1970.32 |
| 1151366400000 | 1986.43 |
| 1151452800000 | 1970.09 |
| 1151539200000 | 1996.68 |
| 1151625600000 | 2059.64 |
| 1151884800000 | 2069.49 |
| 1151971200000 | 2076.26 |
| 1152057600000 | 2058.08 |
| 1152144000000 | 2060.72 |
| 1152230400000 | 2071.11 |
| 1152489600000 | 2083.58 |
| 1152576000000 | 2072.72 |
| 1152662400000 | 2077.56 |
| 1152748800000 | 2058.35 |
| 1152835200000 | 2011.37 |
| 1153094400000 | 1984.69 |
| 1153180800000 | 1975.46 |
| 1153267200000 | 1969.14 |
| 1153353600000 | 2027.07 |
| 1153440000000 | 2021.33 |
| 1153699200000 | 2009.28 |
| 1153785600000 | 2034.22 |
| 1153872000000 | 2034.93 |
| 1153958400000 | 2069.32 |
| 1154044800000 | 2062.76 |
| 1154304000000 | 2067.54 |
| 1154390400000 | 2056.91 |
| 1154476800000 | 2059.53 |
| 1154563200000 | 2064.44 |
| 1154649600000 | 2065.09 |
| 1154908800000 | 2061.86 |
| 1154995200000 | 2082.89 |
| 1155081600000 | 2094.77 |
| 1155168000000 | 2091.6 |
| 1155254400000 | 2087.45 |
| 1155513600000 | 2090.22 |
| 1155600000000 | 2088.55 |
| 1155686400000 | 2115.47 |
| 1155772800000 | 2133.16 |
| 1155859200000 | 2131.68 |
| 1156118400000 | 2120.67 |
| 1156204800000 | 2132.83 |
| 1156291200000 | 2125.07 |
| 1156377600000 | 2101.9 |
| 1156464000000 | 2101.64 |
| 1156723200000 | 2097.25 |
| 1156809600000 | 2120.65 |
| 1156896000000 | 2129.9 |
| 1156982400000 | 2140.94 |
| 1157068800000 | 2148.83 |
| 1157328000000 | 2178.07 |
| 1157414400000 | 2179.83 |
| 1157500800000 | 2166.62 |
| 1157587200000 | 2151.25 |
| 1157673600000 | 2146.8 |
| 1157932800000 | 2116.52 |
| 1158019200000 | 2110.26 |
| 1158105600000 | 2127.61 |
| 1158192000000 | 2145.05 |
| 1158278400000 | 2144.24 |
| 1158537600000 | 2171.28 |
| 1158624000000 | 2173.13 |
| 1158710400000 | 2161.8 |
| 1158796800000 | 2172.74 |
| 1158883200000 | 2157.09 |
| 1159142400000 | 2155.85 |
| 1159228800000 | 2149.66 |
| 1159315200000 | 2176.79 |
| 1159401600000 | 2178.58 |
| 1159488000000 | 2180.24 |
| 1159747200000 | 2189.08 |
| 1159833600000 | 2189.94 |
| 1159920000000 | 2167.37 |
| 1160006400000 | 2195.44 |
| 1160092800000 | 2193.26 |
| 1160352000000 | 2171.57 |
| 1160438400000 | 2185.83 |
| 1160524800000 | 2190.91 |
| 1160611200000 | 2198.12 |
| 1160697600000 | 2221.62 |
| 1160956800000 | 2236.26 |
| 1161043200000 | 2226.93 |
| 1161129600000 | 2228.5 |
| 1161216000000 | 2226.42 |
| 1161302400000 | 2241.42 |
| 1161561600000 | 2236.75 |
| 1161648000000 | 2239.02 |
| 1161734400000 | 2248.96 |
| 1161820800000 | 2268.01 |
| 1161907200000 | 2269.68 |
| 1162166400000 | 2269.06 |
| 1162252800000 | 2276.09 |
| 1162339200000 | 2290.92 |
| 1162425600000 | 2301.45 |
| 1162512000000 | 2308.3 |
| 1162771200000 | 2308.86 |
| 1162857600000 | 2334.57 |
| 1162944000000 | 2319.9 |
| 1163030400000 | 2326.7 |
| 1163116800000 | 2331.65 |
| 1163376000000 | 2324.87 |
| 1163462400000 | 2339.12 |
| 1163548800000 | 2344.64 |
| 1163635200000 | 2350.24 |
| 1163721600000 | 2352.01 |
| 1163980800000 | 2334.52 |
| 1164067200000 | 2349.95 |
| 1164153600000 | 2387.18 |
| 1164240000000 | 2393.79 |
| 1164326400000 | 2394.84 |
| 1164585600000 | 2403.78 |
| 1164672000000 | 2368.31 |
| 1164758400000 | 2396.77 |
| 1164844800000 | 2423.8 |
| 1164931200000 | 2422.74 |
| 1165190400000 | 2419.62 |
| 1165276800000 | 2430.06 |
| 1165363200000 | 2445.56 |
| 1165449600000 | 2443.52 |
| 1165536000000 | 2415.79 |
| 1165795200000 | 2411.33 |
| 1165881600000 | 2396.83 |
| 1165968000000 | 2400.15 |
| 1166054400000 | 2433.38 |
| 1166140800000 | 2444.06 |
| 1166400000000 | 2453.59 |
| 1166486400000 | 2423.47 |
| 1166572800000 | 2459.11 |
| 1166659200000 | 2452.9 |
| 1166745600000 | 2462.08 |
| 1167004800000 | 2483.38 |
| 1167091200000 | 2471.78 |
| 1167177600000 | 2502.01 |
| 1167264000000 | 2519.4 |
| 1167350400000 | 2527.68 |
| 1167696000000 | 2559.42 |
| 1167782400000 | 2551.06 |
| 1167868800000 | 2513.46 |
| 1167955200000 | 2496.48 |
| 1168214400000 | 2466.97 |
| 1168300800000 | 2476.61 |
| 1168387200000 | 2435.16 |
| 1168473600000 | 2444.68 |
| 1168560000000 | 2485.1 |
| 1168819200000 | 2514.51 |
| 1168905600000 | 2513.36 |
| 1168992000000 | 2511.12 |
| 1169078400000 | 2527.44 |
| 1169164800000 | 2517.45 |
| 1169424000000 | 2541.74 |
| 1169510400000 | 2542.83 |
| 1169596800000 | 2554.45 |
| 1169683200000 | 2545 |
| 1169769600000 | 2514.99 |
| 1170028800000 | 2508 |
| 1170115200000 | 2521.46 |
| 1170201600000 | 2506.24 |
| 1170288000000 | 2531.44 |
| 1170374400000 | 2556.34 |
| 1170633600000 | 2558.27 |
| 1170720000000 | 2577.9 |
| 1170806400000 | 2588.25 |
| 1170892800000 | 2590.72 |
| 1170979200000 | 2590.63 |
| 1171238400000 | 2564.74 |
| 1171324800000 | 2550.58 |
| 1171411200000 | 2578.01 |
| 1171497600000 | 2608.11 |
| 1171584000000 | 2606.28 |
| 1171843200000 | 2612.44 |
| 1171929600000 | 2611.81 |
| 1172016000000 | 2613.55 |
| 1172102400000 | 2625.26 |
| 1172188800000 | 2626.7 |
| 1172448000000 | 2629.87 |
| 1172534400000 | 2598.79 |
| 1172620800000 | 2524.65 |
| 1172707200000 | 2501.5 |
| 1172793600000 | 2490.05 |
| 1173052800000 | 2392.65 |
| 1173139200000 | 2441.78 |
| 1173225600000 | 2457.79 |
| 1173312000000 | 2487.61 |
| 1173398400000 | 2496.86 |
| 1173657600000 | 2530.33 |
| 1173744000000 | 2529.93 |
| 1173830400000 | 2467.75 |
| 1173916800000 | 2505.72 |
| 1174003200000 | 2507.93 |
| 1174262400000 | 2532.71 |
| 1174348800000 | 2544.48 |
| 1174435200000 | 2557.36 |
| 1174521600000 | 2598.5 |
| 1174608000000 | 2594.6 |
| 1174867200000 | 2606.69 |
| 1174953600000 | 2601.22 |
| 1175040000000 | 2576.55 |
| 1175126400000 | 2595.44 |
| 1175212800000 | 2606.45 |
| 1175472000000 | 2601.32 |
| 1175558400000 | 2630.95 |
| 1175644800000 | 2673.38 |
| 1175731200000 | 2674.37 |
| 1175817600000 | 2673.91 |
| 1176076800000 | 2686.08 |
| 1176163200000 | 2709.19 |
| 1176249600000 | 2722.5 |
| 1176336000000 | 2720.34 |
| 1176422400000 | 2722.25 |
| 1176681600000 | 2754.57 |
| 1176768000000 | 2756.01 |
| 1176854400000 | 2764 |
| 1176940800000 | 2716.02 |
| 1177027200000 | 2748.19 |
| 1177286400000 | 2756.97 |
| 1177372800000 | 2756.85 |
| 1177459200000 | 2757.77 |
| 1177545600000 | 2764.25 |
| 1177632000000 | 2745.65 |
| 1177891200000 | 2736.82 |
| 1177977600000 | 2728.14 |
| 1178064000000 | 2747.16 |
| 1178150400000 | 2769.57 |
| 1178236800000 | 2796.92 |
| 1178496000000 | 2820.51 |
| 1178582400000 | 2808.07 |
| 1178668800000 | 2819.63 |
| 1178755200000 | 2829.35 |
| 1178841600000 | 2807.53 |
| 1179100800000 | 2846.03 |
| 1179187200000 | 2824.26 |
| 1179273600000 | 2828.65 |
| 1179360000000 | 2843.86 |
| 1179446400000 | 2829.35 |
| 1179705600000 | 2848.79 |
| 1179792000000 | 2856.35 |
| 1179878400000 | 2865.29 |
| 1179964800000 | 2846.49 |
| 1180051200000 | 2828.11 |
| 1180310400000 | 2835.74 |
| 1180396800000 | 2847.92 |
| 1180483200000 | 2820.4 |
| 1180569600000 | 2862.03 |
| 1180656000000 | 2891.63 |
| 1180915200000 | 2918.39 |
| 1181001600000 | 2924.9 |
| 1181088000000 | 2919.45 |
| 1181174400000 | 2918.27 |
| 1181260800000 | 2872.89 |
| 1181520000000 | 2879.59 |
| 1181606400000 | 2888.86 |
| 1181692800000 | 2866.56 |
| 1181779200000 | 2912.22 |
| 1181865600000 | 2937.1 |
| 1182124800000 | 2979.19 |
| 1182211200000 | 2988.9 |
| 1182297600000 | 3005.4 |
| 1182384000000 | 3020.83 |
| 1182470400000 | 3012.55 |
| 1182729600000 | 2995.64 |
| 1182816000000 | 2980.23 |
| 1182902400000 | 2939.16 |
| 1182988800000 | 2978.25 |
| 1183075200000 | 2981.58 |
| 1183334400000 | 3006.93 |
| 1183420800000 | 3044.44 |
| 1183507200000 | 3065.17 |
| 1183593600000 | 3078.8 |
| 1183680000000 | 3097.11 |
| 1183939200000 | 3142.91 |
| 1184025600000 | 3144.85 |
| 1184112000000 | 3124.07 |
| 1184198400000 | 3127.76 |
| 1184284800000 | 3178.2 |
| 1184544000000 | 3160.09 |
| 1184630400000 | 3169.21 |
| 1184716800000 | 3143.84 |
| 1184803200000 | 3167.54 |
| 1184889600000 | 3213.3 |
| 1185148800000 | 3219.7 |
| 1185235200000 | 3242.27 |
| 1185321600000 | 3224.99 |
| 1185408000000 | 3178.04 |
| 1185494400000 | 3044.45 |
| 1185753600000 | 3051.24 |
| 1185840000000 | 3102.15 |
| 1185926400000 | 2976.73 |
| 1186012800000 | 2996.49 |
| 1186099200000 | 3016.81 |
| 1186358400000 | 2952.19 |
| 1186444800000 | 2956.19 |
| 1186531200000 | 3040.97 |
| 1186617600000 | 3043.76 |
| 1186704000000 | 2929.22 |
| 1186963200000 | 2954.62 |
| 1187049600000 | 2936.51 |
| 1187136000000 | 2854.14 |
| 1187222400000 | 2695.11 |
| 1187308800000 | 2655.56 |
| 1187568000000 | 2816.4 |
| 1187654400000 | 2821.98 |
| 1187740800000 | 2863.59 |
| 1187827200000 | 2949.21 |
| 1187913600000 | 2938.92 |
| 1188172800000 | 3002.01 |
| 1188259200000 | 2995.3 |
| 1188345600000 | 2956.44 |
| 1188432000000 | 2990.48 |
| 1188518400000 | 3051.8 |
| 1188777600000 | 3064.02 |
| 1188864000000 | 3069.26 |
| 1188950400000 | 3070.85 |
| 1189036800000 | 3088.29 |
| 1189123200000 | 3090.83 |
| 1189382400000 | 3052.6 |
| 1189468800000 | 3077.44 |
| 1189555200000 | 3092.65 |
| 1189641600000 | 3106.98 |
| 1189728000000 | 3149.55 |
| 1189987200000 | 3119.14 |
| 1190073600000 | 3098.84 |
| 1190160000000 | 3223.7 |
| 1190246400000 | 3262.12 |
| 1190332800000 | 3271.98 |
| 1190592000000 | 3328.17 |
| 1190678400000 | 3327.68 |
| 1190764800000 | 3346.66 |
| 1190851200000 | 3404.58 |
| 1190937600000 | 3431.7 |
| 1191196800000 | 3457.32 |
| 1191283200000 | 3531.76 |
| 1191369600000 | 3522.99 |
| 1191456000000 | 3477.33 |
| 1191542400000 | 3513.76 |
| 1191801600000 | 3528.11 |
| 1191888000000 | 3565.99 |
| 1191974400000 | 3609.83 |
| 1192060800000 | 3664.99 |
| 1192147200000 | 3624.86 |
| 1192406400000 | 3661.11 |
| 1192492800000 | 3604.32 |
| 1192579200000 | 3601.18 |
| 1192665600000 | 3619.88 |
| 1192752000000 | 3586.6 |
| 1193011200000 | 3473.51 |
| 1193097600000 | 3570.74 |
| 1193184000000 | 3567.44 |
| 1193270400000 | 3619.37 |
| 1193356800000 | 3693.33 |
| 1193616000000 | 3787.64 |
| 1193702400000 | 3770.04 |
| 1193788800000 | 3774.88 |
| 1193875200000 | 3766.27 |
| 1193961600000 | 3679.6 |
| 1194220800000 | 3604.65 |
| 1194307200000 | 3643.08 |
| 1194393600000 | 3682.87 |
| 1194480000000 | 3573.89 |
| 1194566400000 | 3564.04 |
| 1194825600000 | 3424.42 |
| 1194912000000 | 3447.73 |
| 1194998400000 | 3559.43 |
| 1195084800000 | 3510.2 |
| 1195171200000 | 3441.26 |
| 1195430400000 | 3428.12 |
| 1195516800000 | 3409.56 |
| 1195603200000 | 3292.95 |
| 1195689600000 | 3258.77 |
| 1195776000000 | 3263.74 |
| 1196035200000 | 3376.11 |
| 1196121600000 | 3347.43 |
| 1196208000000 | 3339.3 |
| 1196294400000 | 3415.13 |
| 1196380800000 | 3488.15 |
| 1196640000000 | 3493.73 |
| 1196726400000 | 3501.55 |
| 1196812800000 | 3524.46 |
| 1196899200000 | 3560.95 |
| 1196985600000 | 3564.55 |
| 1197244800000 | 3535.85 |
| 1197331200000 | 3582.7 |
| 1197417600000 | 3537.57 |
| 1197504000000 | 3474.93 |
| 1197590400000 | 3418.32 |
| 1197849600000 | 3292.1 |
| 1197936000000 | 3294.22 |
| 1198022400000 | 3310.84 |
| 1198108800000 | 3290.35 |
| 1198195200000 | 3355.09 |
| 1198454400000 | 3422.53 |
| 1198540800000 | 3427.96 |
| 1198627200000 | 3438.9 |
| 1198713600000 | 3461.19 |
| 1198800000000 | 3447.47 |
| 1199059200000 | 3473.25 |
| 1199232000000 | 3446.35 |
| 1199318400000 | 3406.65 |
| 1199404800000 | 3434.8 |
| 1199664000000 | 3352.92 |
| 1199750400000 | 3362.23 |
| 1199836800000 | 3404.01 |
| 1199923200000 | 3382.09 |
| 1200009600000 | 3355.56 |
| 1200268800000 | 3347.38 |
| 1200355200000 | 3315.16 |
| 1200441600000 | 3184.2 |
| 1200528000000 | 3208.34 |
| 1200614400000 | 3192.64 |
| 1200873600000 | 3038.06 |
| 1200960000000 | 2843.79 |
| 1201046400000 | 2968.64 |
| 1201132800000 | 3009.51 |
| 1201219200000 | 3159.22 |
| 1201478400000 | 3077.64 |
| 1201564800000 | 3081.08 |
| 1201651200000 | 3026.95 |
| 1201737600000 | 3045.64 |
| 1201824000000 | 3124.22 |
| 1202083200000 | 3203.01 |
| 1202169600000 | 3178.69 |
| 1202256000000 | 3090.67 |
| 1202342400000 | 3075.18 |
| 1202428800000 | 3085.44 |
| 1202688000000 | 3005.98 |
| 1202774400000 | 3029.1 |
| 1202860800000 | 3019.88 |
| 1202947200000 | 3137.13 |
| 1203033600000 | 3143.87 |
| 1203292800000 | 3120.44 |
| 1203379200000 | 3165.74 |
| 1203465600000 | 3097.77 |
| 1203552000000 | 3132.53 |
| 1203638400000 | 3111.13 |
| 1203897600000 | 3148.08 |
| 1203984000000 | 3177.65 |
| 1204070400000 | 3248.32 |
| 1204156800000 | 3246.71 |
| 1204243200000 | 3192.61 |
| 1204502400000 | 3094.24 |
| 1204588800000 | 3072.41 |
| 1204675200000 | 3070.46 |
| 1204761600000 | 3110.6 |
| 1204848000000 | 3024.11 |
| 1205107200000 | 2954.7 |
| 1205193600000 | 2976.56 |
| 1205280000000 | 3031.4 |
| 1205366400000 | 2932.57 |
| 1205452800000 | 2923.47 |
| 1205712000000 | 2798.68 |
| 1205798400000 | 2829.68 |
| 1205884800000 | 2898.03 |
| 1205971200000 | 2831.39 |
| 1206057600000 | 2850.27 |
| 1206316800000 | 2898.24 |
| 1206403200000 | 3016.64 |
| 1206489600000 | 3031.81 |
| 1206576000000 | 3019.91 |
| 1206662400000 | 3054.05 |
| 1206921600000 | 3022.03 |
| 1207008000000 | 3020.53 |
| 1207094400000 | 3108.12 |
| 1207180800000 | 3143.32 |
| 1207267200000 | 3144.78 |
| 1207526400000 | 3175.06 |
| 1207612800000 | 3143.09 |
| 1207699200000 | 3120.34 |
| 1207785600000 | 3139.38 |
| 1207872000000 | 3169.72 |
| 1208131200000 | 3097.82 |
| 1208217600000 | 3111.58 |
| 1208304000000 | 3152.42 |
| 1208390400000 | 3181.74 |
| 1208476800000 | 3149.72 |
| 1208736000000 | 3227.93 |
| 1208822400000 | 3227.53 |
| 1208908800000 | 3262.1 |
| 1208995200000 | 3259.45 |
| 1209081600000 | 3255.87 |
| 1209340800000 | 3272.66 |
| 1209427200000 | 3263.93 |
| 1209513600000 | 3263.45 |
| 1209600000000 | 3253.12 |
| 1209686400000 | 3308.15 |
| 1209945600000 | 3316.18 |
| 1210032000000 | 3314.92 |
| 1210118400000 | 3273.2 |
| 1210204800000 | 3239.06 |
| 1210291200000 | 3225.28 |
| 1210550400000 | 3238.91 |
| 1210636800000 | 3261.79 |
| 1210723200000 | 3262.02 |
| 1210809600000 | 3299.34 |
| 1210896000000 | 3338.22 |
| 1211155200000 | 3353.82 |
| 1211241600000 | 3311.42 |
| 1211328000000 | 3300.94 |
| 1211414400000 | 3272.41 |
| 1211500800000 | 3238.31 |
| 1211760000000 | 3187.63 |
| 1211846400000 | 3208.49 |
| 1211932800000 | 3189.5 |
| 1212019200000 | 3216.8 |
| 1212105600000 | 3224.38 |
| 1212364800000 | 3239.05 |
| 1212451200000 | 3184.04 |
| 1212537600000 | 3179.4 |
| 1212624000000 | 3167.93 |
| 1212710400000 | 3192.56 |
| 1212969600000 | 3151.14 |
| 1213056000000 | 3057.8 |
| 1213142400000 | 3064.21 |
| 1213228800000 | 2989.19 |
| 1213315200000 | 2986.86 |
| 1213574400000 | 3020.19 |
| 1213660800000 | 3043.41 |
| 1213747200000 | 3056.37 |
| 1213833600000 | 3002.22 |
| 1213920000000 | 2975.65 |
| 1214179200000 | 2949.61 |
| 1214265600000 | 2940.97 |
| 1214352000000 | 2948.01 |
| 1214438400000 | 2958.47 |
| 1214524800000 | 2901.14 |
| 1214784000000 | 2891.61 |
| 1214870400000 | 2857.07 |
| 1214956800000 | 2843.35 |
| 1215043200000 | 2787.07 |
| 1215129600000 | 2792.49 |
| 1215388800000 | 2799.14 |
| 1215475200000 | 2735.69 |
| 1215561600000 | 2792.13 |
| 1215648000000 | 2792.6 |
| 1215734400000 | 2830.52 |
| 1215993600000 | 2807.14 |
| 1216080000000 | 2722.93 |
| 1216166400000 | 2717.56 |
| 1216252800000 | 2767.09 |
| 1216339200000 | 2744.91 |
| 1216598400000 | 2832.97 |
| 1216684800000 | 2828.46 |
| 1216771200000 | 2896.66 |
| 1216857600000 | 2916.21 |
| 1216944000000 | 2840.08 |
| 1217203200000 | 2829.81 |
| 1217289600000 | 2766.09 |
| 1217376000000 | 2802.5 |
| 1217462400000 | 2814.9 |
| 1217548800000 | 2791.45 |
| 1217808000000 | 2764.2 |
| 1217894400000 | 2711.57 |
| 1217980800000 | 2760.57 |
| 1218067200000 | 2755.65 |
| 1218153600000 | 2731.68 |
| 1218412800000 | 2746.64 |
| 1218499200000 | 2725.04 |
| 1218585600000 | 2684.32 |
| 1218672000000 | 2694.44 |
| 1218758400000 | 2669.69 |
| 1219017600000 | 2647.58 |
| 1219104000000 | 2595.55 |
| 1219190400000 | 2631.52 |
| 1219276800000 | 2593.5 |
| 1219363200000 | 2591.56 |
| 1219622400000 | 2620.79 |
| 1219708800000 | 2592.89 |
| 1219795200000 | 2619.73 |
| 1219881600000 | 2609.93 |
| 1219968000000 | 2633.02 |
| 1220227200000 | 2566.96 |
| 1220313600000 | 2547.82 |
| 1220400000000 | 2510.78 |
| 1220486400000 | 2483.31 |
| 1220572800000 | 2416.3 |
| 1220832000000 | 2546.75 |
| 1220918400000 | 2477.86 |
| 1221004800000 | 2444.17 |
| 1221091200000 | 2363.4 |
| 1221177600000 | 2403.9 |
| 1221436800000 | 2358.19 |
| 1221523200000 | 2240.37 |
| 1221609600000 | 2239.81 |
| 1221696000000 | 2201.66 |
| 1221782400000 | 2370.32 |
| 1222041600000 | 2444.39 |
| 1222128000000 | 2393.92 |
| 1222214400000 | 2396.8 |
| 1222300800000 | 2376.64 |
| 1222387200000 | 2335.4 |
| 1222646400000 | 2256.13 |
| 1222732800000 | 2193.53 |
| 1222819200000 | 2228.17 |
| 1222905600000 | 2197.3 |
| 1222992000000 | 2165.76 |
| 1223251200000 | 1994.86 |
| 1223337600000 | 1996.49 |
| 1223424000000 | 1817.6 |
| 1223510400000 | 1846.39 |
| 1223596800000 | 1725.98 |
| 1223856000000 | 1849.96 |
| 1223942400000 | 1962.38 |
| 1224028800000 | 1886.6 |
| 1224115200000 | 1727.4 |
| 1224201600000 | 1701.1 |
| 1224460800000 | 1768.02 |
| 1224547200000 | 1772.6 |
| 1224633600000 | 1675.6 |
| 1224720000000 | 1584.69 |
| 1224806400000 | 1451.84 |
| 1225065600000 | 1380.03 |
| 1225152000000 | 1440.28 |
| 1225238400000 | 1486.24 |
| 1225324800000 | 1641.09 |
| 1225411200000 | 1647.17 |
| 1225670400000 | 1731.16 |
| 1225756800000 | 1747.02 |
| 1225843200000 | 1785.16 |
| 1225929600000 | 1661.48 |
| 1226016000000 | 1675.26 |
| 1226275200000 | 1723.32 |
| 1226361600000 | 1633.83 |
| 1226448000000 | 1604.01 |
| 1226534400000 | 1528.32 |
| 1226620800000 | 1552.37 |
| 1226880000000 | 1526.89 |
| 1226966400000 | 1463.74 |
| 1227052800000 | 1447.16 |
| 1227139200000 | 1353.64 |
| 1227225600000 | 1395.02 |
| 1227484800000 | 1397.91 |
| 1227571200000 | 1444.91 |
| 1227657600000 | 1472.69 |
| 1227744000000 | 1509.22 |
| 1227830400000 | 1538.73 |
| 1228089600000 | 1528.19 |
| 1228176000000 | 1465.44 |
| 1228262400000 | 1472.58 |
| 1228348800000 | 1471.48 |
| 1228435200000 | 1467.6 |
| 1228694400000 | 1569.88 |
| 1228780800000 | 1570.07 |
| 1228867200000 | 1641.88 |
| 1228953600000 | 1657.45 |
| 1229040000000 | 1586.95 |
| 1229299200000 | 1642.19 |
| 1229385600000 | 1652.1 |
| 1229472000000 | 1691.5 |
| 1229558400000 | 1726.02 |
| 1229644800000 | 1706.88 |
| 1229904000000 | 1663.28 |
| 1229990400000 | 1616.81 |
| 1230076800000 | 1625.9 |
| 1230163200000 | 1627.76 |
| 1230249600000 | 1624.18 |
| 1230508800000 | 1659.48 |
| 1230595200000 | 1674.53 |
| 1230681600000 | 1689.05 |
| 1230854400000 | 1716.72 |
| 1231113600000 | 1761.62 |
| 1231200000000 | 1772.37 |
| 1231286400000 | 1769.37 |
| 1231372800000 | 1700.26 |
| 1231459200000 | 1687.46 |
| 1231718400000 | 1633.01 |
| 1231804800000 | 1610.64 |
| 1231891200000 | 1624.46 |
| 1231977600000 | 1546.3 |
| 1232064000000 | 1581.67 |
| 1232323200000 | 1591.6 |
| 1232409600000 | 1539.84 |
| 1232496000000 | 1508.83 |
| 1232582400000 | 1523.29 |
| 1232668800000 | 1487.33 |
| 1232928000000 | 1492.89 |
| 1233014400000 | 1511.21 |
| 1233100800000 | 1549.09 |
| 1233187200000 | 1563.24 |
| 1233273600000 | 1558.13 |
| 1233532800000 | 1524.49 |
| 1233619200000 | 1543.15 |
| 1233705600000 | 1561.49 |
| 1233792000000 | 1559.07 |
| 1233878400000 | 1608.29 |
| 1234137600000 | 1626.92 |
| 1234224000000 | 1618.86 |
| 1234310400000 | 1593.71 |
| 1234396800000 | 1570.2 |
| 1234483200000 | 1607.4 |
| 1234742400000 | 1576.94 |
| 1234828800000 | 1517.73 |
| 1234915200000 | 1508.28 |
| 1235001600000 | 1520.37 |
| 1235088000000 | 1479.78 |
| 1235347200000 | 1506.87 |
| 1235433600000 | 1476.51 |
| 1235520000000 | 1488.89 |
| 1235606400000 | 1485.59 |
| 1235692800000 | 1470.14 |
| 1235952000000 | 1407.3 |
| 1236038400000 | 1412.52 |
| 1236124800000 | 1437.72 |
| 1236211200000 | 1435.29 |
| 1236297600000 | 1426.69 |
| 1236556800000 | 1413.34 |
| 1236643200000 | 1448.36 |
| 1236729600000 | 1483.97 |
| 1236816000000 | 1477.49 |
| 1236902400000 | 1530.26 |
| 1237161600000 | 1560.47 |
| 1237248000000 | 1580.43 |
| 1237334400000 | 1578.43 |
| 1237420800000 | 1618.69 |
| 1237507200000 | 1612.04 |
| 1237766400000 | 1683.69 |
| 1237852800000 | 1713.6 |
| 1237939200000 | 1718.49 |
| 1238025600000 | 1761.34 |
| 1238112000000 | 1757.14 |
| 1238371200000 | 1676.09 |
| 1238457600000 | 1695.09 |
| 1238544000000 | 1709.18 |
| 1238630400000 | 1809.35 |
| 1238716800000 | 1817.39 |
| 1238976000000 | 1849.67 |
| 1239062400000 | 1829.38 |
| 1239148800000 | 1777.19 |
| 1239235200000 | 1835.37 |
| 1239321600000 | 1845.91 |
| 1239580800000 | 1856.56 |
| 1239667200000 | 1897.75 |
| 1239753600000 | 1895.74 |
| 1239840000000 | 1897.78 |
| 1239926400000 | 1890.73 |
| 1240185600000 | 1890.8 |
| 1240272000000 | 1865.01 |
| 1240358400000 | 1853.88 |
| 1240444800000 | 1887.62 |
| 1240531200000 | 1894.71 |
| 1240790400000 | 1860.08 |
| 1240876800000 | 1818.13 |
| 1240963200000 | 1869.67 |
| 1241049600000 | 1955.73 |
| 1241136000000 | 1948.17 |
| 1241395200000 | 2044.75 |
| 1241481600000 | 2057.96 |
| 1241568000000 | 2076.97 |
| 1241654400000 | 2116.76 |
| 1241740800000 | 2129.26 |
| 1242000000000 | 2117.34 |
| 1242086400000 | 2102.02 |
| 1242172800000 | 2099.37 |
| 1242259200000 | 2033.56 |
| 1242345600000 | 2067.87 |
| 1242604800000 | 2112.95 |
| 1242691200000 | 2173.93 |
| 1242777600000 | 2181.99 |
| 1242864000000 | 2159.22 |
| 1242950400000 | 2158.83 |
| 1243209600000 | 2157.07 |
| 1243296000000 | 2139.89 |
| 1243382400000 | 2192.85 |
| 1243468800000 | 2196.1 |
| 1243555200000 | 2241.02 |
| 1243814400000 | 2313.56 |
| 1243900800000 | 2314.78 |
| 1243987200000 | 2326.31 |
| 1244073600000 | 2284.16 |
| 1244160000000 | 2309.69 |
| 1244419200000 | 2260.71 |
| 1244505600000 | 2247.41 |
| 1244592000000 | 2318.58 |
| 1244678400000 | 2329.7 |
| 1244764800000 | 2321.92 |
| 1245024000000 | 2264.58 |
| 1245110400000 | 2239.75 |
| 1245196800000 | 2206.38 |
| 1245283200000 | 2188.27 |
| 1245369600000 | 2211.08 |
| 1245628800000 | 2209.36 |
| 1245715200000 | 2147.3 |
| 1245801600000 | 2195.21 |
| 1245888000000 | 2220.1 |
| 1245974400000 | 2259.34 |
| 1246233600000 | 2250.61 |
| 1246320000000 | 2259.46 |
| 1246406400000 | 2265.95 |
| 1246492800000 | 2253.83 |
| 1246579200000 | 2254.37 |
| 1246838400000 | 2220.3 |
| 1246924800000 | 2223.03 |
| 1247011200000 | 2196.36 |
| 1247097600000 | 2204.55 |
| 1247184000000 | 2195.66 |
| 1247443200000 | 2136.92 |
| 1247529600000 | 2208.02 |
| 1247616000000 | 2275.41 |
| 1247702400000 | 2300.72 |
| 1247788800000 | 2328.9 |
| 1248048000000 | 2397.11 |
| 1248134400000 | 2401.77 |
| 1248220800000 | 2395.29 |
| 1248307200000 | 2422.96 |
| 1248393600000 | 2437.95 |
| 1248652800000 | 2476.94 |
| 1248739200000 | 2515.31 |
| 1248825600000 | 2470.21 |
| 1248912000000 | 2494.31 |
| 1248998400000 | 2534.94 |
| 1249257600000 | 2570.82 |
| 1249344000000 | 2568.07 |
| 1249430400000 | 2537.95 |
| 1249516800000 | 2557.05 |
| 1249603200000 | 2522.42 |
| 1249862400000 | 2535.92 |
| 1249948800000 | 2538.38 |
| 1250035200000 | 2509.59 |
| 1250121600000 | 2566.24 |
| 1250208000000 | 2571.41 |
| 1250467200000 | 2479.65 |
| 1250553600000 | 2486.95 |
| 1250640000000 | 2465.19 |
| 1250726400000 | 2499.17 |
| 1250812800000 | 2489.19 |
| 1251072000000 | 2560.85 |
| 1251158400000 | 2546.88 |
| 1251244800000 | 2547.22 |
| 1251331200000 | 2534.96 |
| 1251417600000 | 2562.14 |
| 1251676800000 | 2535.35 |
| 1251763200000 | 2559.73 |
| 1251849600000 | 2524.49 |
| 1251936000000 | 2545.17 |
| 1252022400000 | 2579.31 |
| 1252281600000 | 2618.68 |
| 1252368000000 | 2665.36 |
| 1252454400000 | 2657.44 |
| 1252540800000 | 2685.28 |
| 1252627200000 | 2700.63 |
| 1252886400000 | 2661.68 |
| 1252972800000 | 2677.32 |
| 1253059200000 | 2746.44 |
| 1253145600000 | 2780.51 |
| 1253232000000 | 2763.82 |
| 1253491200000 | 2746.25 |
| 1253577600000 | 2775.12 |
| 1253664000000 | 2780.78 |
| 1253750400000 | 2746.02 |
| 1253836800000 | 2748.09 |
| 1254096000000 | 2712.21 |
| 1254182400000 | 2760.81 |
| 1254268800000 | 2777.59 |
| 1254355200000 | 2762.38 |
| 1254441600000 | 2708.33 |
| 1254700800000 | 2699.84 |
| 1254787200000 | 2744.94 |
| 1254873600000 | 2778.22 |
| 1254960000000 | 2814.51 |
| 1255046400000 | 2826.15 |
| 1255305600000 | 2820.06 |
| 1255392000000 | 2830.1 |
| 1255478400000 | 2881.1 |
| 1255564800000 | 2900.38 |
| 1255651200000 | 2881.6 |
| 1255910400000 | 2896.34 |
| 1255996800000 | 2916.16 |
| 1256083200000 | 2899.95 |
| 1256169600000 | 2863.92 |
| 1256256000000 | 2900.18 |
| 1256515200000 | 2896.51 |
| 1256601600000 | 2854.19 |
| 1256688000000 | 2785.62 |
| 1256774400000 | 2739.85 |
| 1256860800000 | 2762.03 |
| 1257120000000 | 2739.18 |
| 1257206400000 | 2705.77 |
| 1257292800000 | 2757.93 |
| 1257379200000 | 2743.96 |
| 1257465600000 | 2795.54 |
| 1257724800000 | 2851.35 |
| 1257811200000 | 2866.42 |
| 1257897600000 | 2896.74 |
| 1257984000000 | 2877.91 |
| 1258070400000 | 2882.76 |
| 1258329600000 | 2931.19 |
| 1258416000000 | 2910.95 |
| 1258502400000 | 2921.4 |
| 1258588800000 | 2898.31 |
| 1258675200000 | 2876.82 |
| 1258934400000 | 2909.29 |
| 1259020800000 | 2882.01 |
| 1259107200000 | 2912.38 |
| 1259193600000 | 2870.58 |
| 1259280000000 | 2768.18 |
| 1259539200000 | 2842.1 |
| 1259625600000 | 2883.77 |
| 1259712000000 | 2916.34 |
| 1259798400000 | 2936.73 |
| 1259884800000 | 2910.71 |
| 1260144000000 | 2900.79 |
| 1260230400000 | 2890.32 |
| 1260316800000 | 2872.67 |
| 1260403200000 | 2871.14 |
| 1260489600000 | 2885 |
| 1260748800000 | 2896.13 |
| 1260835200000 | 2882.36 |
| 1260921600000 | 2860.86 |
| 1261008000000 | 2826.16 |
| 1261094400000 | 2811.6 |
| 1261353600000 | 2792.75 |
| 1261440000000 | 2817.78 |
| 1261526400000 | 2848.83 |
| 1261612800000 | 2880.66 |
| 1261699200000 | 2880.84 |
| 1261958400000 | 2895.77 |
| 1262044800000 | 2917.23 |
| 1262131200000 | 2919.7 |
| 1262217600000 | 2954.3 |
| 1262563200000 | 2983.38 |
| 1262649600000 | 3021.67 |
| 1262736000000 | 3041.77 |
| 1262822400000 | 3021.66 |
| 1262908800000 | 3031.09 |
| 1263168000000 | 3065.79 |
| 1263254400000 | 3046.72 |
| 1263340800000 | 3000.47 |
| 1263427200000 | 3029.06 |
| 1263513600000 | 3026.01 |
| 1263772800000 | 3026.47 |
| 1263859200000 | 3014.73 |
| 1263945600000 | 2982.48 |
| 1264032000000 | 2942.24 |
| 1264118400000 | 2888.09 |
| 1264377600000 | 2869.77 |
| 1264464000000 | 2810.47 |
| 1264550400000 | 2774.39 |
| 1264636800000 | 2812.3 |
| 1264723200000 | 2766.24 |
| 1264982400000 | 2750.56 |
| 1265068800000 | 2757.99 |
| 1265155200000 | 2807.32 |
| 1265241600000 | 2769.17 |
| 1265328000000 | 2658.05 |
| 1265587200000 | 2667.53 |
| 1265673600000 | 2696.36 |
| 1265760000000 | 2706.62 |
| 1265846400000 | 2751.03 |
| 1265932800000 | 2752.75 |
| 1266192000000 | 2754.35 |
| 1266278400000 | 2775.34 |
| 1266364800000 | 2820.87 |
| 1266451200000 | 2804.94 |
| 1266537600000 | 2761.16 |
| 1266796800000 | 2819.34 |
| 1266883200000 | 2829.36 |
| 1266969600000 | 2796.93 |
| 1267056000000 | 2755.41 |
| 1267142400000 | 2791.88 |
| 1267401600000 | 2831.78 |
| 1267488000000 | 2857.35 |
| 1267574400000 | 2877.61 |
| 1267660800000 | 2861.21 |
| 1267747200000 | 2894.33 |
| 1268006400000 | 2941.83 |
| 1268092800000 | 2944.86 |
| 1268179200000 | 2959.32 |
| 1268265600000 | 2950.99 |
| 1268352000000 | 2957.62 |
| 1268611200000 | 2926.34 |
| 1268697600000 | 2938.71 |
| 1268784000000 | 2999.2 |
| 1268870400000 | 2990.88 |
| 1268956800000 | 2997.27 |
| 1269216000000 | 2958.33 |
| 1269302400000 | 2975.35 |
| 1269388800000 | 2972.6 |
| 1269475200000 | 2971.52 |
| 1269561600000 | 2985.42 |
| 1269820800000 | 3010.77 |
| 1269907200000 | 3026.29 |
| 1269993600000 | 3005.66 |
| 1270080000000 | 3051.05 |
| 1270166400000 | 3055.08 |
| 1270425600000 | 3069.25 |
| 1270512000000 | 3085.7 |
| 1270598400000 | 3109.02 |
| 1270684800000 | 3090.43 |
| 1270771200000 | 3111.11 |
| 1271030400000 | 3104.49 |
| 1271116800000 | 3082.71 |
| 1271203200000 | 3122.79 |
| 1271289600000 | 3131.01 |
| 1271376000000 | 3099.34 |
| 1271635200000 | 3028.23 |
| 1271721600000 | 3062.13 |
| 1271808000000 | 3082.21 |
| 1271894400000 | 3065.18 |
| 1271980800000 | 3051.87 |
| 1272240000000 | 3088.29 |
| 1272326400000 | 3068.88 |
| 1272412800000 | 3022.56 |
| 1272499200000 | 3018 |
| 1272585600000 | 3050.13 |
| 1272844800000 | 3011.13 |
| 1272931200000 | 2983.02 |
| 1273017600000 | 2928.96 |
| 1273104000000 | 2859 |
| 1273190400000 | 2798.84 |
| 1273449600000 | 2894.9 |
| 1273536000000 | 2857.14 |
| 1273622400000 | 2858.5 |
| 1273708800000 | 2911.04 |
| 1273795200000 | 2881.43 |
| 1274054400000 | 2790.08 |
| 1274140800000 | 2797.63 |
| 1274227200000 | 2709.11 |
| 1274313600000 | 2644.52 |
| 1274400000000 | 2633.08 |
| 1274659200000 | 2662.81 |
| 1274745600000 | 2548.16 |
| 1274832000000 | 2605.94 |
| 1274918400000 | 2669.69 |
| 1275004800000 | 2725.83 |
| 1275264000000 | 2727.28 |
| 1275350400000 | 2683.19 |
| 1275436800000 | 2662.06 |
| 1275523200000 | 2739.73 |
| 1275609600000 | 2720.72 |
| 1275868800000 | 2630.54 |
| 1275955200000 | 2644.97 |
| 1276041600000 | 2655.16 |
| 1276128000000 | 2686.78 |
| 1276214400000 | 2730.41 |
| 1276473600000 | 2779.73 |
| 1276560000000 | 2777.45 |
| 1276646400000 | 2802.95 |
| 1276732800000 | 2806.8 |
| 1276819200000 | 2828.81 |
| 1277078400000 | 2919.39 |
| 1277164800000 | 2887.23 |
| 1277251200000 | 2858.86 |
| 1277337600000 | 2853.26 |
| 1277424000000 | 2820.34 |
| 1277683200000 | 2835.75 |
| 1277769600000 | 2770.18 |
| 1277856000000 | 2748.34 |
| 1277942400000 | 2713.19 |
| 1278028800000 | 2712.53 |
| 1278288000000 | 2710.06 |
| 1278374400000 | 2761.73 |
| 1278460800000 | 2747.58 |
| 1278547200000 | 2807.07 |
| 1278633600000 | 2850.53 |
| 1278892800000 | 2856.67 |
| 1278979200000 | 2847.45 |
| 1279065600000 | 2874.61 |
| 1279152000000 | 2852.91 |
| 1279238400000 | 2838.54 |
| 1279497600000 | 2808.24 |
| 1279584000000 | 2840.16 |
| 1279670400000 | 2860.7 |
| 1279756800000 | 2863.09 |
| 1279843200000 | 2906.86 |
| 1280102400000 | 2921.06 |
| 1280188800000 | 2939.07 |
| 1280275200000 | 2940.71 |
| 1280361600000 | 2951.91 |
| 1280448000000 | 2939.08 |
| 1280707200000 | 2999.42 |
| 1280793600000 | 3008.65 |
| 1280880000000 | 3007.09 |
| 1280966400000 | 3019.68 |
| 1281052800000 | 3028.79 |
| 1281312000000 | 3048.43 |
| 1281398400000 | 3004.31 |
| 1281484800000 | 2952.93 |
| 1281571200000 | 2917.69 |
| 1281657600000 | 2944.07 |
| 1281916800000 | 2940.77 |
| 1282003200000 | 2962.27 |
| 1282089600000 | 2962.66 |
| 1282176000000 | 2976.42 |
| 1282262400000 | 2938.39 |
| 1282521600000 | 2941.96 |
| 1282608000000 | 2909.61 |
| 1282694400000 | 2873.79 |
| 1282780800000 | 2889.92 |
| 1282867200000 | 2892.84 |
| 1283126400000 | 2927.21 |
| 1283212800000 | 2893.41 |
| 1283299200000 | 2952.3 |
| 1283385600000 | 2992.35 |
| 1283472000000 | 3012.74 |
| 1283731200000 | 3053.46 |
| 1283817600000 | 3048.14 |
| 1283904000000 | 3034.01 |
| 1283990400000 | 3060.86 |
| 1284076800000 | 3067.58 |
| 1284336000000 | 3128.92 |
| 1284422400000 | 3139.55 |
| 1284508800000 | 3157.8 |
| 1284595200000 | 3132.77 |
| 1284681600000 | 3164.78 |
| 1284940800000 | 3182.64 |
| 1285027200000 | 3186.16 |
| 1285113600000 | 3200.01 |
| 1285200000000 | 3195.43 |
| 1285286400000 | 3210.04 |
| 1285545600000 | 3249.9 |
| 1285632000000 | 3239.01 |
| 1285718400000 | 3261.95 |
| 1285804800000 | 3252.19 |
| 1285891200000 | 3274.66 |
| 1286150400000 | 3300.69 |
| 1286236800000 | 3291.72 |
| 1286323200000 | 3347.23 |
| 1286409600000 | 3354 |
| 1286496000000 | 3339.7 |
| 1286755200000 | 3354.72 |
| 1286841600000 | 3311.83 |
| 1286928000000 | 3353.74 |
| 1287014400000 | 3405.17 |
| 1287100800000 | 3389.46 |
| 1287360000000 | 3348.83 |
| 1287446400000 | 3329.36 |
| 1287532800000 | 3332.91 |
| 1287619200000 | 3347.22 |
| 1287705600000 | 3351.85 |
| 1287964800000 | 3404.51 |
| 1288051200000 | 3390.33 |
| 1288137600000 | 3329.57 |
| 1288224000000 | 3352.99 |
| 1288310400000 | 3341.3 |
| 1288569600000 | 3405.33 |
| 1288656000000 | 3419.62 |
| 1288742400000 | 3446.16 |
| 1288828800000 | 3498.37 |
| 1288915200000 | 3528.38 |
| 1289174400000 | 3528.22 |
| 1289260800000 | 3520.46 |
| 1289347200000 | 3495.01 |
| 1289433600000 | 3482.75 |
| 1289520000000 | 3418.15 |
| 1289779200000 | 3401.26 |
| 1289865600000 | 3377.8 |
| 1289952000000 | 3334.09 |
| 1290038400000 | 3376.34 |
| 1290124800000 | 3372.52 |
| 1290384000000 | 3392.84 |
| 1290470400000 | 3322.86 |
| 1290556800000 | 3323.48 |
| 1290643200000 | 3332.67 |
| 1290729600000 | 3281.61 |
| 1290988800000 | 3298.97 |
| 1291075200000 | 3280.13 |
| 1291161600000 | 3328.35 |
| 1291248000000 | 3386.36 |
| 1291334400000 | 3408.91 |
| 1291593600000 | 3415.55 |
| 1291680000000 | 3438.11 |
| 1291766400000 | 3391.98 |
| 1291852800000 | 3417.63 |
| 1291939200000 | 3414.83 |
| 1292198400000 | 3445.22 |
| 1292284800000 | 3467.25 |
| 1292371200000 | 3430.99 |
| 1292457600000 | 3413.38 |
| 1292544000000 | 3421.88 |
| 1292803200000 | 3411.06 |
| 1292889600000 | 3447.16 |
| 1292976000000 | 3456.93 |
| 1293062400000 | 3461.28 |
| 1293148800000 | 3454.38 |
| 1293408000000 | 3455.41 |
| 1293494400000 | 3460.49 |
| 1293580800000 | 3491.64 |
| 1293667200000 | 3511.21 |
| 1293753600000 | 3523.53 |
| 1294012800000 | 3555.1 |
| 1294099200000 | 3561.11 |
| 1294185600000 | 3535.82 |
| 1294272000000 | 3531.8 |
| 1294358400000 | 3505.01 |
| 1294617600000 | 3469.63 |
| 1294704000000 | 3481.7 |
| 1294790400000 | 3520.73 |
| 1294876800000 | 3537.71 |
| 1294963200000 | 3530.51 |
| 1295222400000 | 3510.11 |
| 1295308800000 | 3526.6 |
| 1295395200000 | 3556.56 |
| 1295481600000 | 3497.45 |
| 1295568000000 | 3467.26 |
| 1295827200000 | 3472.08 |
| 1295913600000 | 3478.85 |
| 1296000000000 | 3503.93 |
| 1296086400000 | 3501.42 |
| 1296172800000 | 3483.44 |
| 1296432000000 | 3452.47 |
| 1296518400000 | 3461.71 |
| 1296604800000 | 3490.89 |
| 1296691200000 | 3503.4 |
| 1296777600000 | 3507.59 |
| 1297036800000 | 3502.83 |
| 1297123200000 | 3496.57 |
| 1297209600000 | 3452.17 |
| 1297296000000 | 3388.01 |
| 1297382400000 | 3362.38 |
| 1297641600000 | 3419.93 |
| 1297728000000 | 3412.77 |
| 1297814400000 | 3418.74 |
| 1297900800000 | 3436.34 |
| 1297987200000 | 3468.69 |
| 1298246400000 | 3462.21 |
| 1298332800000 | 3395.63 |
| 1298419200000 | 3378.91 |
| 1298505600000 | 3340.17 |
| 1298592000000 | 3377.55 |
| 1298851200000 | 3389.77 |
| 1298937600000 | 3429.29 |
| 1299024000000 | 3404.95 |
| 1299110400000 | 3431.64 |
| 1299196800000 | 3477.27 |
| 1299456000000 | 3449.75 |
| 1299542400000 | 3472.18 |
| 1299628800000 | 3477.7 |
| 1299715200000 | 3432.83 |
| 1299801600000 | 3389.77 |
| 1300060800000 | 3410.36 |
| 1300147200000 | 3314.28 |
| 1300233600000 | 3342.33 |
| 1300320000000 | 3312.64 |
| 1300406400000 | 3340.7 |
| 1300665600000 | 3387 |
| 1300752000000 | 3412.17 |
| 1300838400000 | 3419.12 |
| 1300924800000 | 3456.73 |
| 1301011200000 | 3500.36 |
| 1301270400000 | 3489.25 |
| 1301356800000 | 3502.72 |
| 1301443200000 | 3555.94 |
| 1301529600000 | 3584.19 |
| 1301616000000 | 3615.38 |
| 1301875200000 | 3640.75 |
| 1301961600000 | 3645.88 |
| 1302048000000 | 3681.26 |
| 1302134400000 | 3683.34 |
| 1302220800000 | 3702.4 |
| 1302480000000 | 3698.39 |
| 1302566400000 | 3636.42 |
| 1302652800000 | 3676.26 |
| 1302739200000 | 3673.57 |
| 1302825600000 | 3659.64 |
| 1303084800000 | 3641.41 |
| 1303171200000 | 3612.93 |
| 1303257600000 | 3699.86 |
| 1303344000000 | 3749.05 |
| 1303430400000 | 3748.07 |
| 1303689600000 | 3743.08 |
| 1303776000000 | 3735.8 |
| 1303862400000 | 3738.42 |
| 1303948800000 | 3752.8 |
| 1304035200000 | 3739.72 |
| 1304294400000 | 3758.32 |
| 1304380800000 | 3712.09 |
| 1304467200000 | 3662.59 |
| 1304553600000 | 3646.4 |
| 1304640000000 | 3636.71 |
| 1304899200000 | 3652.24 |
| 1304985600000 | 3656.8 |
| 1305072000000 | 3683.71 |
| 1305158400000 | 3612.47 |
| 1305244800000 | 3628.07 |
| 1305504000000 | 3581.61 |
| 1305590400000 | 3578.77 |
| 1305676800000 | 3608.46 |
| 1305763200000 | 3618.25 |
| 1305849600000 | 3620.7 |
| 1306108800000 | 3524.61 |
| 1306195200000 | 3536.78 |
| 1306281600000 | 3505.92 |
| 1306368000000 | 3563.05 |
| 1306454400000 | 3601.19 |
| 1306713600000 | 3601.82 |
| 1306800000000 | 3655.45 |
| 1306886400000 | 3669.72 |
| 1306972800000 | 3611.76 |
| 1307059200000 | 3601.94 |
| 1307318400000 | 3599.25 |
| 1307404800000 | 3595.25 |
| 1307491200000 | 3561.52 |
| 1307577600000 | 3548.15 |
| 1307664000000 | 3515.71 |
| 1307923200000 | 3505.57 |
| 1308009600000 | 3542.92 |
| 1308096000000 | 3531.08 |
| 1308182400000 | 3453.51 |
| 1308268800000 | 3443.43 |
| 1308528000000 | 3416.26 |
| 1308614400000 | 3461.17 |
| 1308700800000 | 3476.12 |
| 1308787200000 | 3442.16 |
| 1308873600000 | 3487.78 |
| 1309132800000 | 3458.07 |
| 1309219200000 | 3466.42 |
| 1309305600000 | 3511.85 |
| 1309392000000 | 3569.7 |
| 1309478400000 | 3584.28 |
| 1309737600000 | 3625.19 |
| 1309824000000 | 3615.47 |
| 1309910400000 | 3605.2 |
| 1309996800000 | 3617.01 |
| 1310083200000 | 3637.65 |
| 1310342400000 | 3576.31 |
| 1310428800000 | 3484.15 |
| 1310515200000 | 3535.14 |
| 1310601600000 | 3531.52 |
| 1310688000000 | 3522.61 |
| 1310947200000 | 3501.33 |
| 1311033600000 | 3518.3 |
| 1311120000000 | 3565.59 |
| 1311206400000 | 3571.21 |
| 1311292800000 | 3624.1 |
| 1311552000000 | 3588.4 |
| 1311638400000 | 3633.72 |
| 1311724800000 | 3638.03 |
| 1311811200000 | 3605.63 |
| 1311897600000 | 3569.77 |
| 1312156800000 | 3616.28 |
| 1312243200000 | 3549.11 |
| 1312329600000 | 3463.83 |
| 1312416000000 | 3408.4 |
| 1312502400000 | 3262.07 |
| 1312761600000 | 3148.42 |
| 1312848000000 | 3066.13 |
| 1312934400000 | 3129.88 |
| 1313020800000 | 3199.75 |
| 1313107200000 | 3123.48 |
| 1313366400000 | 3205.94 |
| 1313452800000 | 3220.45 |
| 1313539200000 | 3238.47 |
| 1313625600000 | 3176.39 |
| 1313712000000 | 3059.5 |
| 1313971200000 | 3047.2 |
| 1314057600000 | 3126.82 |
| 1314144000000 | 3086.07 |
| 1314230400000 | 3103.67 |
| 1314316800000 | 3104.81 |
| 1314576000000 | 3177 |
| 1314662400000 | 3206.16 |
| 1314748800000 | 3257.64 |
| 1314835200000 | 3271.48 |
| 1314921600000 | 3234.86 |
| 1315180800000 | 3137.33 |
| 1315267200000 | 3109.04 |
| 1315353600000 | 3191.49 |
| 1315440000000 | 3198.97 |
| 1315526400000 | 3165.05 |
| 1315785600000 | 3066.45 |
| 1315872000000 | 3050.83 |
| 1315958400000 | 2990.78 |
| 1316044800000 | 3030.92 |
| 1316131200000 | 3094.81 |
| 1316390400000 | 3008.66 |
| 1316476800000 | 3015.3 |
| 1316563200000 | 3004.4 |
| 1316649600000 | 2833.96 |
| 1316736000000 | 2775.7 |
| 1316995200000 | 2704.89 |
| 1317081600000 | 2848.6 |
| 1317168000000 | 2846.13 |
| 1317254400000 | 2850.24 |
| 1317340800000 | 2811.8 |
| 1317600000000 | 2712.18 |
| 1317686400000 | 2639.79 |
| 1317772800000 | 2654.54 |
| 1317859200000 | 2761.1 |
| 1317945600000 | 2845.38 |
| 1318204800000 | 2877.13 |
| 1318291200000 | 2928.79 |
| 1318377600000 | 2972.7 |
| 1318464000000 | 3004.6 |
| 1318550400000 | 3001.6 |
| 1318809600000 | 3055.17 |
| 1318896000000 | 2963.43 |
| 1318982400000 | 3003.94 |
| 1319068800000 | 2932.45 |
| 1319155200000 | 2950.81 |
| 1319414400000 | 3055.85 |
| 1319500800000 | 3072.53 |
| 1319587200000 | 3075.36 |
| 1319673600000 | 3183.33 |
| 1319760000000 | 3233.74 |
| 1320019200000 | 3189.31 |
| 1320105600000 | 3110.24 |
| 1320192000000 | 3122.1 |
| 1320278400000 | 3079.52 |
| 1320364800000 | 3165.87 |
| 1320624000000 | 3151.01 |
| 1320710400000 | 3146.92 |
| 1320796800000 | 3153.54 |
| 1320883200000 | 3031.28 |
| 1320969600000 | 3081.1 |
| 1321228800000 | 3116.47 |
| 1321315200000 | 3089.58 |
| 1321401600000 | 3046.07 |
| 1321488000000 | 3034.85 |
| 1321574400000 | 2969.46 |
| 1321833600000 | 2905.69 |
| 1321920000000 | 2906.49 |
| 1322006400000 | 2830.86 |
| 1322092800000 | 2843.41 |
| 1322179200000 | 2805.49 |
| 1322438400000 | 2879.18 |
| 1322524800000 | 2921.2 |
| 1322611200000 | 2937.98 |
| 1322697600000 | 3061.09 |
| 1322784000000 | 3078.86 |
| 1323043200000 | 3090.01 |
| 1323129600000 | 3045.87 |
| 1323216000000 | 3083.15 |
| 1323302400000 | 3056.99 |
| 1323388800000 | 2984.65 |
| 1323648000000 | 2991.73 |
| 1323734400000 | 2956.1 |
| 1323820800000 | 2929.2 |
| 1323907200000 | 2880.88 |
| 1323993600000 | 2917.56 |
| 1324252800000 | 2856.62 |
| 1324339200000 | 2872.61 |
| 1324425600000 | 2951.56 |
| 1324512000000 | 2945.58 |
| 1324598400000 | 2979.42 |
| 1324857600000 | 2980.71 |
| 1324944000000 | 2970.99 |
| 1325030400000 | 2944.28 |
| 1325116800000 | 2938.67 |
| 1325203200000 | 2947.41 |
| 1325462400000 | 2944.04 |
| 1325548800000 | 3006.28 |
| 1325635200000 | 3016.29 |
| 1325721600000 | 3001.46 |
| 1325808000000 | 2973.58 |
| 1326067200000 | 2982.07 |
| 1326153600000 | 3035.17 |
| 1326240000000 | 3044.19 |
| 1326326400000 | 3049.99 |
| 1326412800000 | 3067.75 |
| 1326672000000 | 3036.51 |
| 1326758400000 | 3115.64 |
| 1326844800000 | 3122.3 |
| 1326931200000 | 3155.73 |
| 1327017600000 | 3179.45 |
| 1327276800000 | 3185.59 |
| 1327363200000 | 3181.8 |
| 1327449600000 | 3201.72 |
| 1327536000000 | 3240.5 |
| 1327622400000 | 3254.91 |
| 1327881600000 | 3217.82 |
| 1327968000000 | 3255.62 |
| 1328054400000 | 3255.72 |
| 1328140800000 | 3307.24 |
| 1328227200000 | 3312.46 |
| 1328486400000 | 3312.36 |
| 1328572800000 | 3313.66 |
| 1328659200000 | 3356.64 |
| 1328745600000 | 3361.37 |
| 1328832000000 | 3307.91 |
| 1329091200000 | 3334.92 |
| 1329177600000 | 3318.41 |
| 1329264000000 | 3370.01 |
| 1329350400000 | 3325.53 |
| 1329436800000 | 3358.66 |
| 1329696000000 | 3385.76 |
| 1329782400000 | 3388.82 |
| 1329868800000 | 3388.13 |
| 1329955200000 | 3368.69 |
| 1330041600000 | 3380.96 |
| 1330300800000 | 3344.24 |
| 1330387200000 | 3380.57 |
| 1330473600000 | 3426.92 |
| 1330560000000 | 3395.69 |
| 1330646400000 | 3408.06 |
| 1330905600000 | 3363.9 |
| 1330992000000 | 3301.18 |
| 1331078400000 | 3271.39 |
| 1331164800000 | 3318.36 |
| 1331251200000 | 3345.74 |
| 1331510400000 | 3320.7 |
| 1331596800000 | 3363.1 |
| 1331683200000 | 3372.61 |
| 1331769600000 | 3368.78 |
| 1331856000000 | 3365.4 |
| 1332115200000 | 3361.3 |
| 1332201600000 | 3331.39 |
| 1332288000000 | 3317.88 |
| 1332374400000 | 3312.26 |
| 1332460800000 | 3310.22 |
| 1332720000000 | 3295.18 |
| 1332806400000 | 3345.46 |
| 1332892800000 | 3332.44 |
| 1332979200000 | 3299.92 |
| 1333065600000 | 3315.36 |
| 1333324800000 | 3325.23 |
| 1333411200000 | 3350.36 |
| 1333497600000 | 3319.26 |
| 1333584000000 | 3311.69 |
| 1333670400000 | 3314.45 |
| 1333929600000 | 3289.44 |
| 1334016000000 | 3269.26 |
| 1334102400000 | 3254.79 |
| 1334188800000 | 3283.24 |
| 1334275200000 | 3317.35 |
| 1334534400000 | 3296.12 |
| 1334620800000 | 3282.38 |
| 1334707200000 | 3311.96 |
| 1334793600000 | 3320.64 |
| 1334880000000 | 3307.77 |
| 1335139200000 | 3271.84 |
| 1335225600000 | 3276.98 |
| 1335312000000 | 3283.19 |
| 1335398400000 | 3301.03 |
| 1335484800000 | 3304.47 |
| 1335744000000 | 3335.47 |
| 1335830400000 | 3337.71 |
| 1335916800000 | 3361.21 |
| 1336003200000 | 3341.46 |
| 1336089600000 | 3315.11 |
| 1336348800000 | 3249.08 |
| 1336435200000 | 3241.85 |
| 1336521600000 | 3196.95 |
| 1336608000000 | 3202.05 |
| 1336694400000 | 3167.07 |
| 1336953600000 | 3141.41 |
| 1337040000000 | 3137.92 |
| 1337126400000 | 3043.58 |
| 1337212800000 | 3051.77 |
| 1337299200000 | 2980.75 |
| 1337558400000 | 2995.59 |
| 1337644800000 | 3029.86 |
| 1337731200000 | 2969.06 |
| 1337817600000 | 2968.79 |
| 1337904000000 | 2959.76 |
| 1338163200000 | 2987.37 |
| 1338249600000 | 3035.14 |
| 1338336000000 | 2997.15 |
| 1338422400000 | 2989.7 |
| 1338508800000 | 2959.76 |
| 1338768000000 | 2900.38 |
| 1338854400000 | 2928.08 |
| 1338940800000 | 2974.74 |
| 1339027200000 | 3017.63 |
| 1339113600000 | 2978.82 |
| 1339372800000 | 3026.42 |
| 1339459200000 | 3016.49 |
| 1339545600000 | 3033.31 |
| 1339632000000 | 3016.96 |
| 1339718400000 | 3052.58 |
| 1339977600000 | 3096.45 |
| 1340064000000 | 3108.66 |
| 1340150400000 | 3126.55 |
| 1340236800000 | 3083.28 |
| 1340323200000 | 3035.45 |
| 1340582400000 | 3006.03 |
| 1340668800000 | 3008.56 |
| 1340755200000 | 3035.93 |
| 1340841600000 | 3024.64 |
| 1340928000000 | 3105.83 |
| 1341187200000 | 3119.68 |
| 1341273600000 | 3156.06 |
| 1341360000000 | 3173.56 |
| 1341446400000 | 3175.18 |
| 1341532800000 | 3157.86 |
| 1341792000000 | 3108.21 |
| 1341878400000 | 3107.8 |
| 1341964800000 | 3113.28 |
| 1342051200000 | 3048.37 |
| 1342137600000 | 3077.52 |
| 1342396800000 | 3086.26 |
| 1342483200000 | 3116.17 |
| 1342569600000 | 3101.86 |
| 1342656000000 | 3158.7 |
| 1342742400000 | 3152.81 |
| 1343001600000 | 3077.77 |
| 1343088000000 | 3075.56 |
| 1343174400000 | 3058.78 |
| 1343260800000 | 3077.57 |
| 1343347200000 | 3144.22 |
| 1343606400000 | 3181.76 |
| 1343692800000 | 3226.23 |
| 1343779200000 | 3229.85 |
| 1343865600000 | 3210.32 |
| 1343952000000 | 3196.94 |
| 1344211200000 | 3248.07 |
| 1344297600000 | 3256.65 |
| 1344384000000 | 3265.59 |
| 1344470400000 | 3293.88 |
| 1344556800000 | 3278.19 |
| 1344816000000 | 3266.02 |
| 1344902400000 | 3285.39 |
| 1344988800000 | 3271.43 |
| 1345075200000 | 3275.49 |
| 1345161600000 | 3276.46 |
| 1345420800000 | 3278.58 |
| 1345507200000 | 3300.12 |
| 1345593600000 | 3278.32 |
| 1345680000000 | 3303.86 |
| 1345766400000 | 3263.46 |
| 1346025600000 | 3248.14 |
| 1346112000000 | 3242.74 |
| 1346198400000 | 3241.3 |
| 1346284800000 | 3209.92 |
| 1346371200000 | 3215.88 |
| 1346630400000 | 3223.94 |
| 1346716800000 | 3210.69 |
| 1346803200000 | 3169.94 |
| 1346889600000 | 3189.04 |
| 1346976000000 | 3257.99 |
| 1347235200000 | 3264.57 |
| 1347321600000 | 3272.64 |
| 1347408000000 | 3309.81 |
| 1347494400000 | 3302.44 |
| 1347580800000 | 3401.47 |
| 1347840000000 | 3403.83 |
| 1347926400000 | 3386.08 |
| 1348012800000 | 3409.13 |
| 1348099200000 | 3366.38 |
| 1348185600000 | 3398.53 |
| 1348444800000 | 3385.19 |
| 1348531200000 | 3381.72 |
| 1348617600000 | 3349.2 |
| 1348704000000 | 3381.07 |
| 1348790400000 | 3401.78 |
| 1349049600000 | 3397.94 |
| 1349136000000 | 3405.54 |
| 1349222400000 | 3401.63 |
| 1349308800000 | 3411.1 |
| 1349395200000 | 3428.57 |
| 1349654400000 | 3396.17 |
| 1349740800000 | 3401.44 |
| 1349827200000 | 3386.63 |
| 1349913600000 | 3385.18 |
| 1350000000000 | 3390.01 |
| 1350259200000 | 3386.41 |
| 1350345600000 | 3402.64 |
| 1350432000000 | 3434.59 |
| 1350518400000 | 3455.79 |
| 1350604800000 | 3438.68 |
| 1350864000000 | 3435.64 |
| 1350950400000 | 3421.91 |
| 1351036800000 | 3417.02 |
| 1351123200000 | 3429.52 |
| 1351209600000 | 3394.57 |
| 1351468800000 | 3388.57 |
| 1351555200000 | 3399.5 |
| 1351641600000 | 3418.51 |
| 1351728000000 | 3415.26 |
| 1351814400000 | 3435.31 |
| 1352073600000 | 3425.43 |
| 1352160000000 | 3440.46 |
| 1352246400000 | 3466.88 |
| 1352332800000 | 3425.24 |
| 1352419200000 | 3413.51 |
| 1352678400000 | 3413.71 |
| 1352764800000 | 3377.99 |
| 1352851200000 | 3389.49 |
| 1352937600000 | 3350.23 |
| 1353024000000 | 3337.58 |
| 1353283200000 | 3361.16 |
| 1353369600000 | 3369.62 |
| 1353456000000 | 3372.63 |
| 1353542400000 | 3400.54 |
| 1353628800000 | 3431.66 |
| 1353888000000 | 3436.95 |
| 1353974400000 | 3453.57 |
| 1354060800000 | 3441.21 |
| 1354147200000 | 3475.82 |
| 1354233600000 | 3497.4 |
| 1354492800000 | 3496.19 |
| 1354579200000 | 3493.21 |
| 1354665600000 | 3522.46 |
| 1354752000000 | 3528.5 |
| 1354838400000 | 3541 |
| 1355097600000 | 3549.04 |
| 1355184000000 | 3560.98 |
| 1355270400000 | 3586.45 |
| 1355356800000 | 3594.69 |
| 1355443200000 | 3595.64 |
| 1355702400000 | 3578.75 |
| 1355788800000 | 3587.39 |
| 1355875200000 | 3600.9 |
| 1355961600000 | 3596.94 |
| 1356048000000 | 3568.07 |
| 1356307200000 | 3571.29 |
| 1356393600000 | 3577.46 |
| 1356480000000 | 3578.39 |
| 1356566400000 | 3587.52 |
| 1356652800000 | 3607.75 |
| 1356912000000 | 3605.83 |
| 1357084800000 | 3685.24 |
| 1357171200000 | 3703.94 |
| 1357257600000 | 3685.05 |
| 1357516800000 | 3682.45 |
| 1357603200000 | 3659.54 |
| 1357689600000 | 3674.01 |
| 1357776000000 | 3698.68 |
| 1357862400000 | 3687.21 |
| 1358121600000 | 3706.59 |
| 1358208000000 | 3697.04 |
| 1358294400000 | 3689.13 |
| 1358380800000 | 3687.84 |
| 1358467200000 | 3718.11 |
| 1358726400000 | 3713.97 |
| 1358812800000 | 3726 |
| 1358899200000 | 3721.15 |
| 1358985600000 | 3704.76 |
| 1359072000000 | 3693.38 |
| 1359331200000 | 3676.63 |
| 1359417600000 | 3707.78 |
| 1359504000000 | 3722.85 |
| 1359590400000 | 3712.02 |
| 1359676800000 | 3715.91 |
| 1359936000000 | 3727.68 |
| 1360022400000 | 3690.06 |
| 1360108800000 | 3694.15 |
| 1360195200000 | 3685.67 |
| 1360281600000 | 3696.64 |
| 1360540800000 | 3687.31 |
| 1360627200000 | 3692.76 |
| 1360713600000 | 3722.46 |
| 1360800000000 | 3742.46 |
| 1360886400000 | 3739.51 |
| 1361145600000 | 3745.42 |
| 1361232000000 | 3746.68 |
| 1361318400000 | 3776.82 |
| 1361404800000 | 3710.21 |
| 1361491200000 | 3720.04 |
| 1361750400000 | 3724.48 |
| 1361836800000 | 3675.71 |
| 1361923200000 | 3693.97 |
| 1362009600000 | 3738.84 |
| 1362096000000 | 3732.38 |
| 1362355200000 | 3675.52 |
| 1362441600000 | 3712.46 |
| 1362528000000 | 3749.28 |
| 1362614400000 | 3742.94 |
| 1362700800000 | 3759.24 |
| 1362960000000 | 3759.45 |
| 1363046400000 | 3744.47 |
| 1363132800000 | 3716.69 |
| 1363219200000 | 3708.12 |
| 1363305600000 | 3713.96 |
| 1363564800000 | 3651.85 |
| 1363651200000 | 3643.68 |
| 1363737600000 | 3641.15 |
| 1363824000000 | 3640.15 |
| 1363910400000 | 3630.06 |
| 1364169600000 | 3664.58 |
| 1364256000000 | 3669.67 |
| 1364342400000 | 3690.16 |
| 1364428800000 | 3673.99 |
| 1364515200000 | 3680.53 |
| 1364774400000 | 3675.51 |
| 1364860800000 | 3685.87 |
| 1364947200000 | 3677.73 |
| 1365033600000 | 3645.81 |
| 1365120000000 | 3596.81 |
| 1365379200000 | 3584.04 |
| 1365465600000 | 3616.72 |
| 1365552000000 | 3641.38 |
| 1365638400000 | 3672.77 |
| 1365724800000 | 3650.92 |
| 1365984000000 | 3615.21 |
| 1366070400000 | 3619 |
| 1366156800000 | 3621.19 |
| 1366243200000 | 3597.94 |
| 1366329600000 | 3636.16 |
| 1366588800000 | 3649.11 |
| 1366675200000 | 3637.39 |
| 1366761600000 | 3684.87 |
| 1366848000000 | 3714.26 |
| 1366934400000 | 3711.33 |
| 1367193600000 | 3729.78 |
| 1367280000000 | 3771.64 |
| 1367366400000 | 3758.13 |
| 1367452800000 | 3745.27 |
| 1367539200000 | 3751.45 |
| 1367798400000 | 3772.3 |
| 1367884800000 | 3773.64 |
| 1367971200000 | 3812.27 |
| 1368057600000 | 3815.71 |
| 1368144000000 | 3781.86 |
| 1368403200000 | 3755.32 |
| 1368489600000 | 3760.38 |
| 1368576000000 | 3762.46 |
| 1368662400000 | 3760.82 |
| 1368748800000 | 3749.44 |
| 1369008000000 | 3780.38 |
| 1369094400000 | 3766.56 |
| 1369180800000 | 3752.2 |
| 1369267200000 | 3669.84 |
| 1369353600000 | 3655.59 |
| 1369612800000 | 3660.8 |
| 1369699200000 | 3670.6 |
| 1369785600000 | 3657.02 |
| 1369872000000 | 3645.79 |
| 1369958400000 | 3620.47 |
| 1370217600000 | 3607.41 |
| 1370304000000 | 3613.95 |
| 1370390400000 | 3569.79 |
| 1370476800000 | 3538.81 |
| 1370563200000 | 3504.98 |
| 1370822400000 | 3495.61 |
| 1370908800000 | 3450.05 |
| 1370995200000 | 3453.02 |
| 1371081600000 | 3410.36 |
| 1371168000000 | 3462.13 |
| 1371427200000 | 3482.75 |
| 1371513600000 | 3469.62 |
| 1371600000000 | 3471.31 |
| 1371686400000 | 3339.3 |
| 1371772800000 | 3312.3 |
| 1372032000000 | 3255.18 |
| 1372118400000 | 3248.15 |
| 1372204800000 | 3306.38 |
| 1372291200000 | 3360.41 |
| 1372377600000 | 3405.73 |
| 1372636800000 | 3395.09 |
| 1372723200000 | 3398.77 |
| 1372809600000 | 3317.49 |
| 1372896000000 | 3354.89 |
| 1372982400000 | 3371.22 |
| 1373241600000 | 3326.04 |
| 1373328000000 | 3362.49 |
| 1373414400000 | 3388.61 |
| 1373500800000 | 3474.84 |
| 1373587200000 | 3464.15 |
| 1373846400000 | 3474.53 |
| 1373932800000 | 3488.99 |
| 1374019200000 | 3490.28 |
| 1374105600000 | 3479.59 |
| 1374192000000 | 3465.4 |
| 1374451200000 | 3482.53 |
| 1374537600000 | 3530.48 |
| 1374624000000 | 3534.29 |
| 1374710400000 | 3523.35 |
| 1374796800000 | 3531.83 |
| 1375056000000 | 3508.97 |
| 1375142400000 | 3501.31 |
| 1375228800000 | 3475.22 |
| 1375315200000 | 3483.35 |
| 1375401600000 | 3495.05 |
| 1375660800000 | 3500.97 |
| 1375747200000 | 3482.6 |
| 1375833600000 | 3436.99 |
| 1375920000000 | 3469.16 |
| 1376006400000 | 3480.13 |
| 1376265600000 | 3512.13 |
| 1376352000000 | 3548.41 |
| 1376438400000 | 3555.74 |
| 1376524800000 | 3542.03 |
| 1376611200000 | 3536.16 |
| 1376870400000 | 3507.55 |
| 1376956800000 | 3447.54 |
| 1377043200000 | 3429.87 |
| 1377129600000 | 3415.91 |
| 1377216000000 | 3442.82 |
| 1377475200000 | 3459.91 |
| 1377561600000 | 3420.76 |
| 1377648000000 | 3385.73 |
| 1377734400000 | 3426.79 |
| 1377820800000 | 3457.18 |
| 1378080000000 | 3502.61 |
| 1378166400000 | 3516.05 |
| 1378252800000 | 3522.58 |
| 1378339200000 | 3538.09 |
| 1378425600000 | 3556.06 |
| 1378684800000 | 3602.59 |
| 1378771200000 | 3658.63 |
| 1378857600000 | 3668.77 |
| 1378944000000 | 3663.37 |
| 1379030400000 | 3643.34 |
| 1379289600000 | 3702.87 |
| 1379376000000 | 3700.08 |
| 1379462400000 | 3690.42 |
| 1379548800000 | 3761.63 |
| 1379635200000 | 3740.84 |
| 1379894400000 | 3740.94 |
| 1379980800000 | 3718.31 |
| 1380067200000 | 3718.04 |
| 1380153600000 | 3712.07 |
| 1380240000000 | 3713.96 |
| 1380499200000 | 3662.99 |
| 1380585600000 | 3676.46 |
| 1380672000000 | 3686.44 |
| 1380758400000 | 3724.65 |
| 1380844800000 | 3726.67 |
| 1381104000000 | 3704.59 |
| 1381190400000 | 3724.69 |
| 1381276800000 | 3719.77 |
| 1381363200000 | 3724.6 |
| 1381449600000 | 3770.05 |
| 1381708800000 | 3762.08 |
| 1381795200000 | 3796.36 |
| 1381881600000 | 3788.9 |
| 1381968000000 | 3811.31 |
| 1382054400000 | 3849.66 |
| 1382313600000 | 3855.16 |
| 1382400000000 | 3859.37 |
| 1382486400000 | 3827.08 |
| 1382572800000 | 3821.9 |
| 1382659200000 | 3805.9 |
| 1382918400000 | 3829.48 |
| 1383004800000 | 3824.15 |
| 1383091200000 | 3855.67 |
| 1383177600000 | 3835.07 |
| 1383264000000 | 3825.9 |
| 1383523200000 | 3816.75 |
| 1383609600000 | 3809.6 |
| 1383696000000 | 3810.95 |
| 1383782400000 | 3792.03 |
| 1383868800000 | 3756.73 |
| 1384128000000 | 3750.36 |
| 1384214400000 | 3743.15 |
| 1384300800000 | 3686.62 |
| 1384387200000 | 3717.6 |
| 1384473600000 | 3766.55 |
| 1384732800000 | 3819.61 |
| 1384819200000 | 3826.8 |
| 1384905600000 | 3799.32 |
| 1384992000000 | 3746.76 |
| 1385078400000 | 3754.71 |
| 1385337600000 | 3765.42 |
| 1385424000000 | 3765.51 |
| 1385510400000 | 3768.46 |
| 1385596800000 | 3779.8 |
| 1385683200000 | 3795.71 |
| 1385942400000 | 3797.24 |
| 1386028800000 | 3779.93 |
| 1386115200000 | 3753.98 |
| 1386201600000 | 3742.19 |
| 1386288000000 | 3742.99 |
| 1386547200000 | 3761.56 |
| 1386633600000 | 3759.73 |
| 1386720000000 | 3718.06 |
| 1386806400000 | 3676.17 |
| 1386892800000 | 3677.55 |
| 1387152000000 | 3666.22 |
| 1387238400000 | 3668.19 |
| 1387324800000 | 3673.16 |
| 1387411200000 | 3671.45 |
| 1387497600000 | 3682.43 |
| 1387756800000 | 3703.59 |
| 1387843200000 | 3718.12 |
| 1387929600000 | 3719.39 |
| 1388016000000 | 3713.68 |
| 1388102400000 | 3726.82 |
| 1388361600000 | 3739.63 |
| 1388448000000 | 3750.79 |
| 1388620800000 | 3727.66 |
| 1388707200000 | 3687.21 |
| 1388966400000 | 3662.27 |
| 1389052800000 | 3651.8 |
| 1389139200000 | 3672.17 |
| 1389225600000 | 3651.87 |
| 1389312000000 | 3660.51 |
| 1389571200000 | 3688.51 |
| 1389657600000 | 3664.33 |
| 1389744000000 | 3668.83 |
| 1389830400000 | 3670.2 |
| 1389916800000 | 3670.15 |
| 1390176000000 | 3660.29 |
| 1390262400000 | 3671.15 |
| 1390348800000 | 3684.83 |
| 1390435200000 | 3637.72 |
| 1390521600000 | 3602.13 |
| 1390780800000 | 3545.65 |
| 1390867200000 | 3545.05 |
| 1390953600000 | 3576.57 |
| 1391040000000 | 3562.88 |
| 1391126400000 | 3560.4 |
| 1391385600000 | 3547.13 |
| 1391472000000 | 3497.9 |
| 1391558400000 | 3485.45 |
| 1391644800000 | 3521.75 |
| 1391731200000 | 3555.16 |
| 1391990400000 | 3562.7 |
| 1392076800000 | 3605.04 |
| 1392163200000 | 3643.67 |
| 1392249600000 | 3619.9 |
| 1392336000000 | 3651.61 |
| 1392595200000 | 3681.41 |
| 1392681600000 | 3682.38 |
| 1392768000000 | 3690.07 |
| 1392854400000 | 3658.39 |
| 1392940800000 | 3686.2 |
| 1393200000000 | 3678.52 |
| 1393286400000 | 3683.97 |
| 1393372800000 | 3693.11 |
| 1393459200000 | 3709.97 |
| 1393545600000 | 3715.54 |
| 1393804800000 | 3685.91 |
| 1393891200000 | 3690.91 |
| 1393977600000 | 3714.87 |
| 1394064000000 | 3749.58 |
| 1394150400000 | 3757.05 |
| 1394409600000 | 3709.83 |
| 1394496000000 | 3717.74 |
| 1394582400000 | 3672.1 |
| 1394668800000 | 3683.54 |
| 1394755200000 | 3649.05 |
| 1395014400000 | 3661.11 |
| 1395100800000 | 3679.74 |
| 1395187200000 | 3670.8 |
| 1395273600000 | 3609.64 |
| 1395360000000 | 3638.82 |
| 1395619200000 | 3676.47 |
| 1395705600000 | 3672.84 |
| 1395792000000 | 3715.32 |
| 1395878400000 | 3724.92 |
| 1395964800000 | 3752.09 |
| 1396224000000 | 3779.86 |
| 1396310400000 | 3805.43 |
| 1396396800000 | 3818.7 |
| 1396483200000 | 3818.82 |
| 1396569600000 | 3823.75 |
| 1396828800000 | 3819.29 |
| 1396915200000 | 3842.73 |
| 1397001600000 | 3879.62 |
| 1397088000000 | 3907.15 |
| 1397174400000 | 3881.64 |
| 1397433600000 | 3865.69 |
| 1397520000000 | 3849.63 |
| 1397606400000 | 3856.13 |
| 1397692800000 | 3868.03 |
| 1397779200000 | 3874.82 |
| 1398038400000 | 3872.52 |
| 1398124800000 | 3878.72 |
| 1398211200000 | 3864.79 |
| 1398297600000 | 3870.23 |
| 1398384000000 | 3836.49 |
| 1398643200000 | 3830.86 |
| 1398729600000 | 3839.06 |
| 1398816000000 | 3821.01 |
| 1398902400000 | 3815.39 |
| 1398988800000 | 3831.1 |
| 1399248000000 | 3823.9 |
| 1399334400000 | 3839.27 |
| 1399420800000 | 3810.83 |
| 1399507200000 | 3829.24 |
| 1399593600000 | 3831.82 |
| 1399852800000 | 3850.75 |
| 1399939200000 | 3879.78 |
| 1400025600000 | 3915.32 |
| 1400112000000 | 3924.55 |
| 1400198400000 | 3926.42 |
| 1400457600000 | 3923.39 |
| 1400544000000 | 3909.5 |
| 1400630400000 | 3905.68 |
| 1400716800000 | 3940.77 |
| 1400803200000 | 3951.74 |
| 1401062400000 | 3950.69 |
| 1401148800000 | 3940.47 |
| 1401235200000 | 3960.68 |
| 1401321600000 | 3960.79 |
| 1401408000000 | 3948.43 |
| 1401667200000 | 3953.7 |
| 1401753600000 | 3971.19 |
| 1401840000000 | 3955.09 |
| 1401926400000 | 3962.51 |
| 1402012800000 | 3972.6 |
| 1402272000000 | 3983.51 |
| 1402358400000 | 4008.87 |
| 1402444800000 | 4006.54 |
| 1402531200000 | 4000.71 |
| 1402617600000 | 3982.73 |
| 1402876800000 | 3981.7 |
| 1402963200000 | 3974.01 |
| 1403049600000 | 3958.28 |
| 1403136000000 | 3988.21 |
| 1403222400000 | 3962.64 |
| 1403481600000 | 3962.69 |
| 1403568000000 | 3972.55 |
| 1403654400000 | 3959.87 |
| 1403740800000 | 4002.65 |
| 1403827200000 | 4002.38 |
| 1404086400000 | 4014.19 |
| 1404172800000 | 4014.25 |
| 1404259200000 | 4064.82 |
| 1404345600000 | 4067.23 |
| 1404432000000 | 4076.29 |
| 1404691200000 | 4082.67 |
| 1404777600000 | 4080.92 |
| 1404864000000 | 4049.31 |
| 1404950400000 | 4059.3 |
| 1405036800000 | 4044.71 |
| 1405296000000 | 4058.01 |
| 1405382400000 | 4067.19 |
| 1405468800000 | 4068.98 |
| 1405555200000 | 4069.14 |
| 1405641600000 | 4068.6 |
| 1405900800000 | 4072.5 |
| 1405987200000 | 4103.11 |
| 1406073600000 | 4130.57 |
| 1406160000000 | 4139.78 |
| 1406246400000 | 4135.63 |
| 1406505600000 | 4144.18 |
| 1406592000000 | 4159.63 |
| 1406678400000 | 4172.26 |
| 1406764800000 | 4148.73 |
| 1406851200000 | 4102.55 |
| 1407110400000 | 4124.86 |
| 1407196800000 | 4106.95 |
| 1407283200000 | 4093.85 |
| 1407369600000 | 4071.59 |
| 1407456000000 | 4036.93 |
| 1407715200000 | 4075.97 |
| 1407801600000 | 4099.77 |
| 1407888000000 | 4123.97 |
| 1407974400000 | 4136.04 |
| 1408060800000 | 4143.39 |
| 1408320000000 | 4145.75 |
| 1408406400000 | 4176.22 |
| 1408492800000 | 4183.57 |
| 1408579200000 | 4161.24 |
| 1408665600000 | 4184.49 |
| 1408924800000 | 4177.72 |
| 1409011200000 | 4180.33 |
| 1409097600000 | 4197.74 |
| 1409184000000 | 4183.93 |
| 1409270400000 | 4178.61 |
| 1409529600000 | 4189.56 |
| 1409616000000 | 4170.49 |
| 1409702400000 | 4213.34 |
| 1409788800000 | 4215.74 |
| 1409875200000 | 4199.84 |
| 1410134400000 | 4195.2 |
| 1410220800000 | 4186.48 |
| 1410307200000 | 4140.43 |
| 1410393600000 | 4113.54 |
| 1410480000000 | 4099.49 |
| 1410739200000 | 4062.51 |
| 1410825600000 | 4035.67 |
| 1410912000000 | 4059.57 |
| 1410998400000 | 4040.78 |
| 1411084800000 | 4042.22 |
| 1411344000000 | 3993.45 |
| 1411430400000 | 3980.86 |
| 1411516800000 | 3984.08 |
| 1411603200000 | 3959.04 |
| 1411689600000 | 3937.54 |
| 1411948800000 | 3890.34 |
| 1412035200000 | 3882.02 |
| 1412121600000 | 3871.35 |
| 1412208000000 | 3857.62 |
| 1412294400000 | 3865.14 |
| 1412553600000 | 3873.43 |
| 1412640000000 | 3885.66 |
| 1412726400000 | 3842.44 |
| 1412812800000 | 3886.4 |
| 1412899200000 | 3820.13 |
| 1413158400000 | 3799.13 |
| 1413244800000 | 3807.48 |
| 1413331200000 | 3820.31 |
| 1413417600000 | 3794.83 |
| 1413504000000 | 3793.01 |
| 1413763200000 | 3838.71 |
| 1413849600000 | 3841.23 |
| 1413936000000 | 3882.49 |
| 1414022400000 | 3874.12 |
| 1414108800000 | 3874.85 |
| 1414368000000 | 3878.24 |
| 1414454400000 | 3907.37 |
| 1414540800000 | 3957.43 |
| 1414627200000 | 3947.76 |
| 1414713600000 | 3981.38 |
| 1414972800000 | 3959.1 |
| 1415059200000 | 3951.1 |
| 1415145600000 | 3918.27 |
| 1415232000000 | 3912.32 |
| 1415318400000 | 3911.56 |
| 1415577600000 | 3949.56 |
| 1415664000000 | 3945.53 |
| 1415750400000 | 3943.72 |
| 1415836800000 | 3948.57 |
| 1415923200000 | 3945.81 |
| 1416182400000 | 3919 |
| 1416268800000 | 3913.47 |
| 1416355200000 | 3888.69 |
| 1416441600000 | 3874.52 |
| 1416528000000 | 3892.38 |
| 1416787200000 | 3932.86 |
| 1416873600000 | 3916.88 |
| 1416960000000 | 3946.89 |
| 1417046400000 | 3958.33 |
| 1417132800000 | 3939.82 |
| 1417392000000 | 3866.14 |
| 1417478400000 | 3887.22 |
| 1417564800000 | 3879.82 |
| 1417651200000 | 3911.57 |
| 1417737600000 | 3902.45 |
| 1417996800000 | 3893.74 |
| 1418083200000 | 3855.28 |
| 1418169600000 | 3842.14 |
| 1418256000000 | 3803.84 |
| 1418342400000 | 3797 |
| 1418601600000 | 3766.37 |
| 1418688000000 | 3732.08 |
| 1418774400000 | 3709.37 |
| 1418860800000 | 3740.59 |
| 1418947200000 | 3796.08 |
| 1419206400000 | 3844.86 |
| 1419292800000 | 3814.03 |
| 1419379200000 | 3820.6 |
| 1419465600000 | 3817.35 |
| 1419552000000 | 3826.92 |
| 1419811200000 | 3864.15 |
| 1419897600000 | 3846.67 |
| 1419984000000 | 3857.17 |
| 1420156800000 | 3869.14 |
| 1420416000000 | 3842.41 |
| 1420502400000 | 3786.58 |
| 1420588800000 | 3790.71 |
| 1420675200000 | 3843.02 |
| 1420761600000 | 3881.65 |
| 1421020800000 | 3877.78 |
| 1421107200000 | 3886.41 |
| 1421193600000 | 3868.04 |
| 1421280000000 | 3891.5 |
| 1421366400000 | 3867.53 |
| 1421625600000 | 3860.07 |
| 1421712000000 | 3873.68 |
| 1421798400000 | 3927.16 |
| 1421884800000 | 3937.27 |
| 1421971200000 | 3973.12 |
| 1422230400000 | 3972.8 |
| 1422316800000 | 3987.43 |
| 1422403200000 | 3986.69 |
| 1422489600000 | 3936.51 |
| 1422576000000 | 3920.18 |
| 1422835200000 | 3927.29 |
| 1422921600000 | 3938.2 |
| 1423008000000 | 3981.53 |
| 1423094400000 | 3983.36 |
| 1423180800000 | 3983.33 |
| 1423440000000 | 3960.29 |
| 1423526400000 | 3954.24 |
| 1423612800000 | 3937.61 |
| 1423699200000 | 3932.64 |
| 1423785600000 | 3994.54 |
| 1424044800000 | 3993.25 |
| 1424131200000 | 3995.02 |
| 1424217600000 | 4007.86 |
| 1424304000000 | 4008.16 |
| 1424390400000 | 4007.47 |
| 1424649600000 | 4002.27 |
| 1424736000000 | 4014.67 |
| 1424822400000 | 4049.17 |
| 1424908800000 | 4045.06 |
| 1424995200000 | 4039.07 |
| 1425254400000 | 4049.31 |
| 1425340800000 | 4051.2 |
| 1425427200000 | 4031.56 |
| 1425513600000 | 4008.22 |
| 1425600000000 | 4015.59 |
| 1425859200000 | 3966.39 |
| 1425945600000 | 3927.51 |
| 1426032000000 | 3904.79 |
| 1426118400000 | 3939.6 |
| 1426204800000 | 3919.6 |
| 1426464000000 | 3921.24 |
| 1426550400000 | 3944.8 |
| 1426636800000 | 3969.11 |
| 1426723200000 | 4016.28 |
| 1426809600000 | 4028.26 |
| 1427068800000 | 4049.96 |
| 1427155200000 | 4058.93 |
| 1427241600000 | 4056.67 |
| 1427328000000 | 4013.49 |
| 1427414400000 | 4006.34 |
| 1427673600000 | 4015.09 |
| 1427760000000 | 4033.73 |
| 1427846400000 | 4035.8 |
| 1427932800000 | 4063.52 |
| 1428019200000 | 4067.67 |
| 1428278400000 | 4092.92 |
| 1428364800000 | 4102.14 |
| 1428451200000 | 4172.58 |
| 1428537600000 | 4205.03 |
| 1428624000000 | 4235.01 |
| 1428883200000 | 4258.33 |
| 1428969600000 | 4245.95 |
| 1429056000000 | 4229.84 |
| 1429142400000 | 4289.89 |
| 1429228800000 | 4271.1 |
| 1429488000000 | 4220.35 |
| 1429574400000 | 4255.17 |
| 1429660800000 | 4275.34 |
| 1429747200000 | 4286.1 |
| 1429833600000 | 4319.24 |
| 1430092800000 | 4349.12 |
| 1430179200000 | 4355.34 |
| 1430265600000 | 4321.66 |
| 1430352000000 | 4268.57 |
| 1430438400000 | 4267 |
| 1430697600000 | 4280.3 |
| 1430784000000 | 4265.73 |
| 1430870400000 | 4227.9 |
| 1430956800000 | 4160.35 |
| 1431043200000 | 4181.88 |
| 1431302400000 | 4194.76 |
| 1431388800000 | 4179.97 |
| 1431475200000 | 4209.95 |
| 1431561600000 | 4212.31 |
| 1431648000000 | 4241.07 |
| 1431907200000 | 4224.95 |
| 1431993600000 | 4223.06 |
| 1432080000000 | 4207.6 |
| 1432166400000 | 4199.9 |
| 1432252800000 | 4231.11 |
| 1432512000000 | 4236.44 |
| 1432598400000 | 4235.52 |
| 1432684800000 | 4198.72 |
| 1432771200000 | 4155.01 |
| 1432857600000 | 4160.62 |
| 1433116800000 | 4152.86 |
| 1433203200000 | 4121.63 |
| 1433289600000 | 4123.09 |
| 1433376000000 | 4083.24 |
| 1433462400000 | 4063.12 |
| 1433721600000 | 4042.03 |
| 1433808000000 | 4007.43 |
| 1433894400000 | 4022.99 |
| 1433980800000 | 4036.24 |
| 1434067200000 | 4052.82 |
| 1434326400000 | 4022.3 |
| 1434412800000 | 3994.6 |
| 1434499200000 | 4015.62 |
| 1434585600000 | 4032.09 |
| 1434672000000 | 4035.93 |
| 1434931200000 | 4077.82 |
| 1435017600000 | 4109.86 |
| 1435104000000 | 4109.51 |
| 1435190400000 | 4095.35 |
| 1435276800000 | 4040.66 |
| 1435536000000 | 3958.48 |
| 1435622400000 | 4008.14 |
| 1435708800000 | 4026.54 |
| 1435795200000 | 4030.92 |
| 1435881600000 | 3991.95 |
| 1436140800000 | 3910.11 |
| 1436227200000 | 3885.49 |
| 1436313600000 | 3761.34 |
| 1436400000000 | 3814.83 |
| 1436486400000 | 3855.05 |
| 1436745600000 | 3884.38 |
| 1436832000000 | 3887.75 |
| 1436918400000 | 3887.03 |
| 1437004800000 | 3905.45 |
| 1437091200000 | 3914.44 |
| 1437350400000 | 3901.63 |
| 1437436800000 | 3923.94 |
| 1437523200000 | 3884.58 |
| 1437609600000 | 3868.85 |
| 1437696000000 | 3827.78 |
| 1437955200000 | 3766.19 |
| 1438041600000 | 3767.2 |
| 1438128000000 | 3788.75 |
| 1438214400000 | 3776.94 |
| 1438300800000 | 3799.79 |
| 1438560000000 | 3761 |
| 1438646400000 | 3785.6 |
| 1438732800000 | 3775.95 |
| 1438819200000 | 3746.8 |
| 1438905600000 | 3737.26 |
| 1439164800000 | 3746.09 |
| 1439251200000 | 3696.7 |
| 1439337600000 | 3629.26 |
| 1439424000000 | 3647.13 |
| 1439510400000 | 3646.08 |
| 1439769600000 | 3615.33 |
| 1439856000000 | 3576.69 |
| 1439942400000 | 3568.48 |
| 1440028800000 | 3514.84 |
| 1440115200000 | 3444.36 |
| 1440374400000 | 3262.53 |
| 1440460800000 | 3327.87 |
| 1440547200000 | 3326.06 |
| 1440633600000 | 3414.19 |
| 1440720000000 | 3443.06 |
| 1440979200000 | 3427.84 |
| 1441065600000 | 3359.16 |
| 1441152000000 | 3341.44 |
| 1441238400000 | 3340.53 |
| 1441324800000 | 3305.48 |
| 1441584000000 | 3273.63 |
| 1441670400000 | 3340.7 |
| 1441756800000 | 3449.68 |
| 1441843200000 | 3407.58 |
| 1441929600000 | 3399.48 |
| 1442188800000 | 3421.78 |
| 1442275200000 | 3392.94 |
| 1442361600000 | 3463.3 |
| 1442448000000 | 3484.67 |
| 1442534400000 | 3514.18 |
| 1442793600000 | 3449.9 |
| 1442880000000 | 3438.94 |
| 1442966400000 | 3355.24 |
| 1443052800000 | 3350.79 |
| 1443139200000 | 3346.03 |
| 1443398400000 | 3337.81 |
| 1443484800000 | 3296.87 |
| 1443571200000 | 3359.17 |
| 1443657600000 | 3390.34 |
| 1443744000000 | 3412.2 |
| 1444003200000 | 3471.32 |
| 1444089600000 | 3497.98 |
| 1444176000000 | 3581.02 |
| 1444262400000 | 3574.32 |
| 1444348800000 | 3616.55 |
| 1444608000000 | 3643.86 |
| 1444694400000 | 3600.86 |
| 1444780800000 | 3576.69 |
| 1444867200000 | 3643.65 |
| 1444953600000 | 3645.74 |
| 1445212800000 | 3649.59 |
| 1445299200000 | 3633.58 |
| 1445385600000 | 3622.01 |
| 1445472000000 | 3616.5 |
| 1445558400000 | 3675.82 |
| 1445817600000 | 3682.47 |
| 1445904000000 | 3676.91 |
| 1445990400000 | 3655.08 |
| 1446076800000 | 3602.87 |
| 1446163200000 | 3608.96 |
| 1446422400000 | 3602.78 |
| 1446508800000 | 3638.79 |
| 1446595200000 | 3680.95 |
| 1446681600000 | 3656.96 |
| 1446768000000 | 3632.4 |
| 1447027200000 | 3583.82 |
| 1447113600000 | 3539.98 |
| 1447200000000 | 3538.33 |
| 1447286400000 | 3558.71 |
| 1447372800000 | 3501.19 |
| 1447632000000 | 3460.85 |
| 1447718400000 | 3503.06 |
| 1447804800000 | 3491.53 |
| 1447891200000 | 3565.13 |
| 1447977600000 | 3593.98 |
| 1448236800000 | 3591.52 |
| 1448323200000 | 3590.3 |
| 1448409600000 | 3588.74 |
| 1448496000000 | 3598.42 |
| 1448582400000 | 3559.08 |
| 1448841600000 | 3538.71 |
| 1448928000000 | 3600.41 |
| 1449014400000 | 3596.4 |
| 1449100800000 | 3576.43 |
| 1449187200000 | 3561.26 |
| 1449446400000 | 3549.38 |
| 1449532800000 | 3498.83 |
| 1449619200000 | 3477 |
| 1449705600000 | 3473.7 |
| 1449792000000 | 3432.24 |
| 1450051200000 | 3403.23 |
| 1450137600000 | 3408.04 |
| 1450224000000 | 3474.81 |
| 1450310400000 | 3496.11 |
| 1450396800000 | 3480.23 |
| 1450656000000 | 3496.85 |
| 1450742400000 | 3513.68 |
| 1450828800000 | 3536.37 |
| 1450915200000 | 3555.01 |
| 1451001600000 | 3556.43 |
| 1451260800000 | 3535.82 |
| 1451347200000 | 3545.62 |
| 1451433600000 | 3537.47 |
| 1451520000000 | 3539.04 |
| 1451865600000 | 3434 |
| 1451952000000 | 3420.71 |
| 1452038400000 | 3376.07 |
| 1452124800000 | 3280.59 |
| 1452211200000 | 3284.39 |
| 1452470400000 | 3219.57 |
| 1452556800000 | 3214.07 |
| 1452643200000 | 3243.35 |
| 1452729600000 | 3208.8 |
| 1452816000000 | 3162.24 |
| 1453075200000 | 3140.66 |
| 1453161600000 | 3189.23 |
| 1453248000000 | 3097.22 |
| 1453334400000 | 3086.47 |
| 1453420800000 | 3166.92 |
| 1453680000000 | 3199.78 |
| 1453766400000 | 3160.02 |
| 1453852800000 | 3171.79 |
| 1453939200000 | 3187.63 |
| 1454025600000 | 3251.54 |
| 1454284800000 | 3258.34 |
| 1454371200000 | 3215.27 |
| 1454457600000 | 3159.29 |
| 1454544000000 | 3229.14 |
| 1454630400000 | 3224.47 |
| 1454889600000 | 3213.77 |
| 1454976000000 | 3187.99 |
| 1455062400000 | 3182.09 |
| 1455148800000 | 3123.06 |
| 1455235200000 | 3103.3 |
| 1455494400000 | 3171.56 |
| 1455580800000 | 3208.07 |
| 1455667200000 | 3204.32 |
| 1455753600000 | 3255.34 |
| 1455840000000 | 3243.61 |
| 1456099200000 | 3280.72 |
| 1456185600000 | 3265.6 |
| 1456272000000 | 3228.35 |
| 1456358400000 | 3211.52 |
| 1456444800000 | 3239.74 |
| 1456704000000 | 3225.3 |
| 1456790400000 | 3272.03 |
| 1456876800000 | 3352.81 |
| 1456963200000 | 3397.93 |
| 1457049600000 | 3433.96 |
| 1457308800000 | 3452.94 |
| 1457395200000 | 3420.14 |
| 1457481600000 | 3430.86 |
| 1457568000000 | 3436.38 |
| 1457654400000 | 3486.16 |
| 1457913600000 | 3505.15 |
| 1458000000000 | 3463.1 |
| 1458086400000 | 3464.18 |
| 1458172800000 | 3537.9 |
| 1458259200000 | 3574.93 |
| 1458518400000 | 3577.66 |
| 1458604800000 | 3586.85 |
| 1458691200000 | 3561.24 |
| 1458777600000 | 3524.11 |
| 1458864000000 | 3519.1 |
| 1459123200000 | 3515.8 |
| 1459209600000 | 3513.47 |
| 1459296000000 | 3583.17 |
| 1459382400000 | 3597.35 |
| 1459468800000 | 3546.19 |
| 1459728000000 | 3551.64 |
| 1459814400000 | 3496.14 |
| 1459900800000 | 3501.02 |
| 1459987200000 | 3503.01 |
| 1460073600000 | 3509.08 |
| 1460332800000 | 3528.29 |
| 1460419200000 | 3549.92 |
| 1460505600000 | 3612.95 |
| 1460592000000 | 3637.53 |
| 1460678400000 | 3647.73 |
| 1460937600000 | 3637.91 |
| 1461024000000 | 3671.48 |
| 1461110400000 | 3660.04 |
| 1461196800000 | 3684.16 |
| 1461283200000 | 3652.1 |
| 1461542400000 | 3632.51 |
| 1461628800000 | 3634.82 |
| 1461715200000 | 3609.04 |
| 1461801600000 | 3606.69 |
| 1461888000000 | 3590.98 |
| 1462147200000 | 3578.87 |
| 1462233600000 | 3550.73 |
| 1462320000000 | 3511.6 |
| 1462406400000 | 3509.42 |
| 1462492800000 | 3480.29 |
| 1462752000000 | 3475.07 |
| 1462838400000 | 3489.17 |
| 1462924800000 | 3487.78 |
| 1463011200000 | 3476.71 |
| 1463097600000 | 3436.06 |
| 1463356800000 | 3454.86 |
| 1463443200000 | 3488.6 |
| 1463529600000 | 3454.71 |
| 1463616000000 | 3411.45 |
| 1463702400000 | 3428.35 |
| 1463961600000 | 3439.29 |
| 1464048000000 | 3426.29 |
| 1464134400000 | 3480.4 |
| 1464220800000 | 3495.46 |
| 1464307200000 | 3525.91 |
| 1464566400000 | 3523.34 |
| 1464652800000 | 3538.19 |
| 1464739200000 | 3526.7 |
| 1464825600000 | 3527.88 |
| 1464912000000 | 3556.25 |
| 1465171200000 | 3586.45 |
| 1465257600000 | 3639.62 |
| 1465344000000 | 3649.09 |
| 1465430400000 | 3638.51 |
| 1465516800000 | 3595.15 |
| 1465776000000 | 3536.71 |
| 1465862400000 | 3513.12 |
| 1465948800000 | 3521.88 |
| 1466035200000 | 3484.01 |
| 1466121600000 | 3502.86 |
| 1466380800000 | 3565.11 |
| 1466467200000 | 3580.45 |
| 1466553600000 | 3600.05 |
| 1466640000000 | 3617.87 |
| 1466726400000 | 3494.15 |
| 1466985600000 | 3473.97 |
| 1467072000000 | 3494.15 |
| 1467158400000 | 3553.11 |
| 1467244800000 | 3611.74 |
| 1467331200000 | 3632.5 |
| 1467590400000 | 3662.75 |
| 1467676800000 | 3619.92 |
| 1467763200000 | 3577.55 |
| 1467849600000 | 3611.04 |
| 1467936000000 | 3604.73 |
| 1468195200000 | 3678.52 |
| 1468281600000 | 3713.14 |
| 1468368000000 | 3730.29 |
| 1468454400000 | 3756.15 |
| 1468540800000 | 3768.37 |
| 1468800000000 | 3781.44 |
| 1468886400000 | 3766.43 |
| 1468972800000 | 3779.97 |
| 1469059200000 | 3790.82 |
| 1469145600000 | 3777.49 |
| 1469404800000 | 3785.15 |
| 1469491200000 | 3809.04 |
| 1469577600000 | 3815.76 |
| 1469664000000 | 3828.39 |
| 1469750400000 | 3811.09 |
| 1470009600000 | 3855.39 |
| 1470096000000 | 3840.75 |
| 1470182400000 | 3784.84 |
| 1470268800000 | 3804.22 |
| 1470355200000 | 3846.95 |
| 1470614400000 | 3890.66 |
| 1470700800000 | 3903.69 |
| 1470787200000 | 3921.55 |
| 1470873600000 | 3920.18 |
| 1470960000000 | 3937.4 |
| 1471219200000 | 3951.98 |
| 1471305600000 | 3955.88 |
| 1471392000000 | 3933.87 |
| 1471478400000 | 3953.79 |
| 1471564800000 | 3932.19 |
| 1471824000000 | 3916.13 |
| 1471910400000 | 3936.46 |
| 1471996800000 | 3916.86 |
| 1472083200000 | 3921.72 |
| 1472169600000 | 3927.45 |
| 1472428800000 | 3896.22 |
| 1472515200000 | 3913.03 |
| 1472601600000 | 3900.17 |
| 1472688000000 | 3896.5 |
| 1472774400000 | 3905.12 |
| 1473033600000 | 3961.94 |
| 1473120000000 | 4006.55 |
| 1473206400000 | 4018.5 |
| 1473292800000 | 4022.14 |
| 1473379200000 | 3970.92 |
| 1473638400000 | 3868.49 |
| 1473724800000 | 3857.25 |
| 1473811200000 | 3856.46 |
| 1473897600000 | 3876.82 |
| 1473984000000 | 3881.81 |
| 1474243200000 | 3928.02 |
| 1474329600000 | 3928.61 |
| 1474416000000 | 3958.98 |
| 1474502400000 | 4006.84 |
| 1474588800000 | 4005.98 |
| 1474848000000 | 3968.15 |
| 1474934400000 | 3995.96 |
| 1475020800000 | 3993.34 |
| 1475107200000 | 4011.23 |
| 1475193600000 | 3970.3 |
| 1475452800000 | 4002.69 |
| 1475539200000 | 4016.86 |
| 1475625600000 | 4007.28 |
| 1475712000000 | 4023.89 |
| 1475798400000 | 4008.57 |
| 1476057600000 | 4018.25 |
| 1476144000000 | 3964.47 |
| 1476230400000 | 3951.93 |
| 1476316800000 | 3903.13 |
| 1476403200000 | 3929.34 |
| 1476662400000 | 3909.5 |
| 1476748800000 | 3961.17 |
| 1476835200000 | 3977.54 |
| 1476921600000 | 3974.58 |
| 1477008000000 | 3959.54 |
| 1477267200000 | 3983.71 |
| 1477353600000 | 3989.64 |
| 1477440000000 | 3952.55 |
| 1477526400000 | 3917.84 |
| 1477612800000 | 3906.22 |
| 1477872000000 | 3909.69 |
| 1477958400000 | 3921.57 |
| 1478044800000 | 3869.52 |
| 1478131200000 | 3859.25 |
| 1478217600000 | 3844.07 |
| 1478476800000 | 3883.01 |
| 1478563200000 | 3908.39 |
| 1478649600000 | 3816.32 |
| 1478736000000 | 3864.45 |
| 1478822400000 | 3798.63 |
| 1479081600000 | 3753.71 |
| 1479168000000 | 3752.31 |
| 1479254400000 | 3756.77 |
| 1479340800000 | 3761.84 |
| 1479427200000 | 3746.59 |
| 1479686400000 | 3746.08 |
| 1479772800000 | 3788.92 |
| 1479859200000 | 3806.3 |
| 1479945600000 | 3793.77 |
| 1480032000000 | 3816.08 |
| 1480291200000 | 3833.54 |
| 1480377600000 | 3829.29 |
| 1480464000000 | 3828.64 |
| 1480550400000 | 3837.09 |
| 1480636800000 | 3806.83 |
| 1480896000000 | 3798.3 |
| 1480982400000 | 3823.45 |
| 1481068800000 | 3846.68 |
| 1481155200000 | 3891.01 |
| 1481241600000 | 3883.19 |
| 1481500800000 | 3860.28 |
| 1481587200000 | 3869.37 |
| 1481673600000 | 3870.39 |
| 1481760000000 | 3804.44 |
| 1481846400000 | 3790.79 |
| 1482105600000 | 3774.36 |
| 1482192000000 | 3768.1 |
| 1482278400000 | 3770.21 |
| 1482364800000 | 3744.1 |
| 1482451200000 | 3726.95 |
| 1482710400000 | 3726.82 |
| 1482796800000 | 3734.59 |
| 1482883200000 | 3747.75 |
| 1482969600000 | 3762.43 |
| 1483056000000 | 3777.27 |
| 1483315200000 | 3778.08 |
| 1483401600000 | 3802.64 |
| 1483488000000 | 3820.28 |
| 1483574400000 | 3875.01 |
| 1483660800000 | 3872.62 |
| 1483920000000 | 3878.51 |
| 1484006400000 | 3907.98 |
| 1484092800000 | 3924.68 |
| 1484179200000 | 3952.43 |
| 1484265600000 | 3947.98 |
| 1484524800000 | 3925.83 |
| 1484611200000 | 3943.28 |
| 1484697600000 | 3957.74 |
| 1484784000000 | 3952.06 |
| 1484870400000 | 3939.05 |
| 1485129600000 | 3959.64 |
| 1485216000000 | 3985.49 |
| 1485302400000 | 4000.77 |
| 1485388800000 | 4018.71 |
| 1485475200000 | 4028.24 |
| 1485734400000 | 4020.45 |
| 1485820800000 | 4003.83 |
| 1485907200000 | 4016.6 |
| 1485993600000 | 4030.11 |
| 1486080000000 | 4031.97 |
| 1486339200000 | 4055.41 |
| 1486425600000 | 4048.57 |
| 1486512000000 | 4061.99 |
| 1486598400000 | 4072.24 |
| 1486684800000 | 4092.66 |
| 1486944000000 | 4109.32 |
| 1487030400000 | 4107.48 |
| 1487116800000 | 4139.53 |
| 1487203200000 | 4152.61 |
| 1487289600000 | 4139.38 |
| 1487548800000 | 4149.11 |
| 1487635200000 | 4156.61 |
| 1487721600000 | 4187.43 |
| 1487808000000 | 4190.68 |
| 1487894400000 | 4162.93 |
| 1488153600000 | 4154.85 |
| 1488240000000 | 4152.89 |
| 1488326400000 | 4153.36 |
| 1488412800000 | 4157.73 |
| 1488499200000 | 4118.35 |
| 1488758400000 | 4132.36 |
| 1488844800000 | 4154.07 |
| 1488931200000 | 4154.6 |
| 1489017600000 | 4116.15 |
| 1489104000000 | 4130.16 |
| 1489363200000 | 4169.69 |
| 1489449600000 | 4185.62 |
| 1489536000000 | 4194.7 |
| 1489622400000 | 4261.26 |
| 1489708800000 | 4278.99 |
| 1489968000000 | 4296.61 |
| 1490054400000 | 4302.58 |
| 1490140800000 | 4257.72 |
| 1490227200000 | 4266.21 |
| 1490313600000 | 4270.01 |
| 1490572800000 | 4261.85 |
| 1490659200000 | 4292.43 |
| 1490745600000 | 4308.37 |
| 1490832000000 | 4302.65 |
| 1490918400000 | 4274.95 |
| 1491177600000 | 4293.84 |
| 1491264000000 | 4280.22 |
| 1491350400000 | 4303.6 |
| 1491436800000 | 4280.95 |
| 1491523200000 | 4273.24 |
| 1491782400000 | 4272.37 |
| 1491868800000 | 4254.74 |
| 1491955200000 | 4272.05 |
| 1492041600000 | 4290.84 |
| 1492128000000 | 4282.43 |
| 1492387200000 | 4280.24 |
| 1492473600000 | 4244.58 |
| 1492560000000 | 4222.04 |
| 1492646400000 | 4248.31 |
| 1492732800000 | 4268.03 |
| 1492992000000 | 4295.17 |
| 1493078400000 | 4341.19 |
| 1493164800000 | 4350.41 |
| 1493251200000 | 4349.21 |
| 1493337600000 | 4339.24 |
| 1493596800000 | 4352.56 |
| 1493683200000 | 4380.9 |
| 1493769600000 | 4366.93 |
| 1493856000000 | 4354.71 |
| 1493942400000 | 4332.01 |
| 1494201600000 | 4371.59 |
| 1494288000000 | 4381.76 |
| 1494374400000 | 4389.85 |
| 1494460800000 | 4411.55 |
| 1494547200000 | 4409.64 |
| 1494806400000 | 4437.11 |
| 1494892800000 | 4459.68 |
| 1494979200000 | 4432.93 |
| 1495065600000 | 4405.83 |
| 1495152000000 | 4413.98 |
| 1495411200000 | 4459.31 |
| 1495497600000 | 4445.1 |
| 1495584000000 | 4443.46 |
| 1495670400000 | 4489.85 |
| 1495756800000 | 4488.72 |
| 1496016000000 | 4480.98 |
| 1496102400000 | 4472.94 |
| 1496188800000 | 4467.78 |
| 1496275200000 | 4471.96 |
| 1496361600000 | 4516.22 |
| 1496620800000 | 4525.22 |
| 1496707200000 | 4519.47 |
| 1496793600000 | 4523.8 |
| 1496880000000 | 4549.23 |
| 1496966400000 | 4539.93 |
| 1497225600000 | 4504.9 |
| 1497312000000 | 4527.46 |
| 1497398400000 | 4547.92 |
| 1497484800000 | 4506.58 |
| 1497571200000 | 4506.43 |
| 1497830400000 | 4552.4 |
| 1497916800000 | 4545.76 |
| 1498003200000 | 4518.24 |
| 1498089600000 | 4537.36 |
| 1498176000000 | 4546.55 |
| 1498435200000 | 4575.21 |
| 1498521600000 | 4564.14 |
| 1498608000000 | 4551.77 |
| 1498694400000 | 4579.54 |
| 1498780800000 | 4545.94 |
| 1499040000000 | 4544.63 |
| 1499126400000 | 4520.3 |
| 1499212800000 | 4539.82 |
| 1499299200000 | 4531.82 |
| 1499385600000 | 4516.89 |
| 1499644800000 | 4539.23 |
| 1499731200000 | 4575.78 |
| 1499817600000 | 4602.71 |
| 1499904000000 | 4658.36 |
| 1499990400000 | 4687.37 |
| 1500249600000 | 4699.33 |
| 1500336000000 | 4718.03 |
| 1500422400000 | 4749.58 |
| 1500508800000 | 4751.86 |
| 1500595200000 | 4749.07 |
| 1500854400000 | 4765 |
| 1500940800000 | 4763.06 |
| 1501027200000 | 4771.21 |
| 1501113600000 | 4802.59 |
| 1501200000000 | 4762.58 |
| 1501459200000 | 4782.58 |
| 1501545600000 | 4803 |
| 1501632000000 | 4803.25 |
| 1501718400000 | 4772.95 |
| 1501804800000 | 4780.51 |
| 1502064000000 | 4808.22 |
| 1502150400000 | 4814.74 |
| 1502236800000 | 4785.39 |
| 1502323200000 | 4732.68 |
| 1502409600000 | 4666.44 |
| 1502668800000 | 4708.52 |
| 1502755200000 | 4710.02 |
| 1502841600000 | 4744.2 |
| 1502928000000 | 4761.78 |
| 1503014400000 | 4735.69 |
| 1503273600000 | 4744.9 |
| 1503360000000 | 4781.94 |
| 1503446400000 | 4787.96 |
| 1503532800000 | 4807.33 |
| 1503619200000 | 4813.88 |
| 1503878400000 | 4807.12 |
| 1503964800000 | 4787.1 |
| 1504051200000 | 4816.37 |
| 1504137600000 | 4826.91 |
| 1504224000000 | 4840.98 |
| 1504483200000 | 4804.08 |
| 1504569600000 | 4816.16 |
| 1504656000000 | 4798.1 |
| 1504742400000 | 4830.45 |
| 1504828800000 | 4844.76 |
| 1505088000000 | 4874.63 |
| 1505174400000 | 4896.02 |
| 1505260800000 | 4890.67 |
| 1505347200000 | 4885.61 |
| 1505433600000 | 4889.7 |
| 1505692800000 | 4944.8 |
| 1505779200000 | 4931.63 |
| 1505865600000 | 4940.98 |
| 1505952000000 | 4908.55 |
| 1506038400000 | 4887 |
| 1506297600000 | 4831.64 |
| 1506384000000 | 4798.48 |
| 1506470400000 | 4805.93 |
| 1506556800000 | 4778.56 |
| 1506643200000 | 4809.36 |
| 1506902400000 | 4823.68 |
| 1506988800000 | 4860.31 |
| 1507075200000 | 4872.46 |
| 1507161600000 | 4871.19 |
| 1507248000000 | 4890.93 |
| 1507507200000 | 4890.22 |
| 1507593600000 | 4933.74 |
| 1507680000000 | 4951.34 |
| 1507766400000 | 4976.27 |
| 1507852800000 | 4996.32 |
| 1508112000000 | 5023.59 |
| 1508198400000 | 5011.31 |
| 1508284800000 | 5017.76 |
| 1508371200000 | 4977.54 |
| 1508457600000 | 4994.53 |
| 1508716800000 | 4983.77 |
| 1508803200000 | 4972.66 |
| 1508889600000 | 4972.09 |
| 1508976000000 | 4955.97 |
| 1509062400000 | 4964.15 |
| 1509321600000 | 4990.1 |
| 1509408000000 | 5012.68 |
| 1509494400000 | 5061.83 |
| 1509580800000 | 5058.21 |
| 1509667200000 | 5067.18 |
| 1509926400000 | 5075.69 |
| 1510012800000 | 5102.31 |
| 1510099200000 | 5100.68 |
| 1510185600000 | 5108.77 |
| 1510272000000 | 5095.44 |
| 1510531200000 | 5083.46 |
| 1510617600000 | 5059.9 |
| 1510704000000 | 5027.66 |
| 1510790400000 | 5072 |
| 1510876800000 | 5099.07 |
| 1511136000000 | 5097.58 |
| 1511222400000 | 5153.85 |
| 1511308800000 | 5181.48 |
| 1511395200000 | 5172.77 |
| 1511481600000 | 5185 |
| 1511740800000 | 5139.61 |
| 1511827200000 | 5137.09 |
| 1511913600000 | 5121 |
| 1512000000000 | 5045.24 |
| 1512086400000 | 5034.7 |
| 1512345600000 | 5040.97 |
| 1512432000000 | 5022.82 |
| 1512518400000 | 4952.92 |
| 1512604800000 | 4963.44 |
| 1512691200000 | 5004.67 |
| 1512950400000 | 5042.74 |
| 1513036800000 | 5020.86 |
| 1513123200000 | 5055.8 |
| 1513209600000 | 5062.58 |
| 1513296000000 | 5045.46 |
| 1513555200000 | 5070.58 |
| 1513641600000 | 5083.85 |
| 1513728000000 | 5085.75 |
| 1513814400000 | 5086.86 |
| 1513900800000 | 5119.49 |
| 1514160000000 | 5119.56 |
| 1514246400000 | 5101.67 |
| 1514332800000 | 5120.79 |
| 1514419200000 | 5161.53 |
| 1514505600000 | 5175.16 |
| 1514851200000 | 5256.41 |
| 1514937600000 | 5280.72 |
| 1515024000000 | 5307.57 |
| 1515110400000 | 5351.43 |
| 1515369600000 | 5374.13 |
| 1515456000000 | 5372.66 |
| 1515542400000 | 5346.52 |
| 1515628800000 | 5332.68 |
| 1515715200000 | 5369.85 |
| 1515974400000 | 5385.39 |
| 1516060800000 | 5401.49 |
| 1516147200000 | 5406.04 |
| 1516233600000 | 5416.01 |
| 1516320000000 | 5444.33 |
| 1516579200000 | 5455.88 |
| 1516665600000 | 5526.15 |
| 1516752000000 | 5536.01 |
| 1516838400000 | 5544.72 |
| 1516924800000 | 5590.14 |
| 1517184000000 | 5585.6 |
| 1517270400000 | 5505.25 |
| 1517356800000 | 5536.31 |
| 1517443200000 | 5489.16 |
| 1517529600000 | 5431.04 |
| 1517788800000 | 5341.91 |
| 1517875200000 | 5177.66 |
| 1517961600000 | 5151.8 |
| 1518048000000 | 5131.47 |
| 1518134400000 | 5045.88 |
| 1518393600000 | 5083.96 |
| 1518480000000 | 5137.7 |
| 1518566400000 | 5211.65 |
| 1518652800000 | 5269.1 |
| 1518739200000 | 5256.58 |
| 1518998400000 | 5272.52 |
| 1519084800000 | 5254.84 |
| 1519171200000 | 5299.22 |
| 1519257600000 | 5258.28 |
| 1519344000000 | 5326.99 |
| 1519603200000 | 5360.2 |
| 1519689600000 | 5327.81 |
| 1519776000000 | 5271.35 |
| 1519862400000 | 5256.04 |
| 1519948800000 | 5207.32 |
| 1520208000000 | 5155.13 |
| 1520294400000 | 5244.86 |
| 1520380800000 | 5221.17 |
| 1520467200000 | 5264.41 |
| 1520553600000 | 5310.21 |
| 1520812800000 | 5390.12 |
| 1520899200000 | 5392.06 |
| 1520985600000 | 5382.51 |
| 1521072000000 | 5389.66 |
| 1521158400000 | 5374.38 |
| 1521417600000 | 5332.44 |
| 1521504000000 | 5347.69 |
| 1521590400000 | 5335.54 |
| 1521676800000 | 5281.55 |
| 1521763200000 | 5161.49 |
| 1522022400000 | 5205.35 |
| 1522108800000 | 5223.03 |
| 1522195200000 | 5128.44 |
| 1522281600000 | 5148.11 |
| 1522368000000 | 5154.65 |
| 1522627200000 | 5144.77 |
| 1522713600000 | 5145.47 |
| 1522800000000 | 5087.66 |
| 1522886400000 | 5120.4 |
| 1522972800000 | 5111.12 |
| 1523232000000 | 5155.34 |
| 1523318400000 | 5224.6 |
| 1523404800000 | 5226.27 |
| 1523491200000 | 5212.06 |
| 1523577600000 | 5205.34 |
| 1523836800000 | 5184.12 |
| 1523923200000 | 5172.03 |
| 1524009600000 | 5210.01 |
| 1524096000000 | 5247.96 |
| 1524182400000 | 5177.88 |
| 1524441600000 | 5140.96 |
| 1524528000000 | 5135.36 |
| 1524614400000 | 5088.75 |
| 1524700800000 | 5088.89 |
| 1524787200000 | 5142.31 |
| 1525046400000 | 5193.79 |
| 1525132800000 | 5194.44 |
| 1525219200000 | 5178.41 |
| 1525305600000 | 5150.65 |
| 1525392000000 | 5131.01 |
| 1525651200000 | 5158.5 |
| 1525737600000 | 5182.13 |
| 1525824000000 | 5178.21 |
| 1525910400000 | 5215.38 |
| 1525996800000 | 5251.89 |
| 1526256000000 | 5287.78 |
| 1526342400000 | 5224.76 |
| 1526428800000 | 5231.18 |
| 1526515200000 | 5207.66 |
| 1526601600000 | 5202.48 |
| 1526860800000 | 5214.7 |
| 1526947200000 | 5211.85 |
| 1527033600000 | 5183.56 |
| 1527120000000 | 5200.38 |
| 1527206400000 | 5215.35 |
| 1527465600000 | 5228.91 |
| 1527552000000 | 5192.43 |
| 1527638400000 | 5130.86 |
| 1527724800000 | 5175.79 |
| 1527811200000 | 5207.25 |
| 1528070400000 | 5280.04 |
| 1528156800000 | 5283.88 |
| 1528243200000 | 5320.06 |
| 1528329600000 | 5336.29 |
| 1528416000000 | 5275.12 |
| 1528675200000 | 5291.1 |
| 1528761600000 | 5302.41 |
| 1528848000000 | 5271.96 |
| 1528934400000 | 5230.01 |
| 1529020800000 | 5201.83 |
| 1529280000000 | 5180.06 |
| 1529366400000 | 5075.44 |
| 1529452800000 | 5117.09 |
| 1529539200000 | 5074.29 |
| 1529625600000 | 5095.32 |
| 1529884800000 | 5013.48 |
| 1529971200000 | 5002.28 |
| 1530057600000 | 4936.19 |
| 1530144000000 | 4918.63 |
| 1530230400000 | 4981.01 |
| 1530489600000 | 4943.78 |
| 1530576000000 | 4931.43 |
| 1530662400000 | 4916.95 |
| 1530748800000 | 4911.89 |
| 1530835200000 | 4948.66 |
| 1531094400000 | 5015.56 |
| 1531180800000 | 5014.91 |
| 1531267200000 | 4959.07 |
| 1531353600000 | 4989.65 |
| 1531440000000 | 5011.88 |
| 1531699200000 | 4992.51 |
| 1531785600000 | 4980.94 |
| 1531872000000 | 4979 |
| 1531958400000 | 4952.78 |
| 1532044800000 | 4990.48 |
| 1532304000000 | 4982.62 |
| 1532390400000 | 5018.5 |
| 1532476800000 | 5060.44 |
| 1532563200000 | 5054.96 |
| 1532649600000 | 5062.54 |
| 1532908800000 | 5041.4 |
| 1532995200000 | 5043.86 |
| 1533081600000 | 5031.27 |
| 1533168000000 | 4949.02 |
| 1533254400000 | 4953.81 |
| 1533513600000 | 4963.72 |
| 1533600000000 | 5000.56 |
| 1533686400000 | 5014.95 |
| 1533772800000 | 5030.38 |
| 1533859200000 | 4987.89 |
| 1534118400000 | 4905.73 |
| 1534204800000 | 4886.48 |
| 1534291200000 | 4841.18 |
| 1534377600000 | 4828.41 |
| 1534464000000 | 4852.42 |
| 1534723200000 | 4901.09 |
| 1534809600000 | 4932.82 |
| 1534896000000 | 4946.69 |
| 1534982400000 | 4921.33 |
| 1535068800000 | 4927.61 |
| 1535328000000 | 5001.99 |
| 1535414400000 | 5019.52 |
| 1535500800000 | 5027.75 |
| 1535587200000 | 4999.28 |
| 1535673600000 | 4973.61 |
| 1535932800000 | 4945.17 |
| 1536019200000 | 4930.41 |
| 1536105600000 | 4838.03 |
| 1536192000000 | 4803.32 |
| 1536278400000 | 4800.07 |
| 1536537600000 | 4741.63 |
| 1536624000000 | 4724.91 |
| 1536710400000 | 4733.59 |
| 1536796800000 | 4788.86 |
| 1536883200000 | 4843.4 |
| 1537142400000 | 4783.62 |
| 1537228800000 | 4784.92 |
| 1537315200000 | 4847.71 |
| 1537401600000 | 4869.55 |
| 1537488000000 | 4925.47 |
| 1537747200000 | 4876.02 |
| 1537833600000 | 4881.07 |
| 1537920000000 | 4899.1 |
| 1538006400000 | 4898.28 |
| 1538092800000 | 4895.61 |
| 1538352000000 | 4882.11 |
| 1538438400000 | 4800.92 |
| 1538524800000 | 4795.06 |
| 1538611200000 | 4699.73 |
| 1538697600000 | 4657.41 |
| 1538956800000 | 4600.58 |
| 1539043200000 | 4580.19 |
| 1539129600000 | 4555.73 |
| 1539216000000 | 4405.42 |
| 1539302400000 | 4511.12 |
| 1539561600000 | 4461.12 |
| 1539648000000 | 4494.89 |
| 1539734400000 | 4503.17 |
| 1539820800000 | 4465.8 |
| 1539907200000 | 4470.45 |
| 1540166400000 | 4513.96 |
| 1540252800000 | 4412.42 |
| 1540339200000 | 4383.42 |
| 1540425600000 | 4335.7 |
| 1540512000000 | 4299.29 |
| 1540771200000 | 4286.77 |
| 1540857600000 | 4304.16 |
| 1540944000000 | 4385.66 |
| 1541030400000 | 4461.1 |
| 1541116800000 | 4569.69 |
| 1541376000000 | 4511.2 |
| 1541462400000 | 4536.2 |
| 1541548800000 | 4570.95 |
| 1541635200000 | 4576.81 |
| 1541721600000 | 4498.37 |
| 1541980800000 | 4473.23 |
| 1542067200000 | 4479.83 |
| 1542153600000 | 4468.72 |
| 1542240000000 | 4535.09 |
| 1542326400000 | 4542.36 |
| 1542585600000 | 4535.27 |
| 1542672000000 | 4470.95 |
| 1542758400000 | 4480.81 |
| 1542844800000 | 4486.71 |
| 1542931200000 | 4476.84 |
| 1543190400000 | 4527.89 |
| 1543276800000 | 4538.77 |
| 1543363200000 | 4579.23 |
| 1543449600000 | 4594.63 |
| 1543536000000 | 4588.59 |
| 1543795200000 | 4706.48 |
| 1543881600000 | 4674.05 |
| 1543968000000 | 4610.4 |
| 1544054400000 | 4518.33 |
| 1544140800000 | 4518.21 |
| 1544400000000 | 4442.47 |
| 1544486400000 | 4450.9 |
| 1544572800000 | 4514.65 |
| 1544659200000 | 4547.05 |
| 1544745600000 | 4481.48 |
| 1545004800000 | 4475.62 |
| 1545091200000 | 4434.56 |
| 1545177600000 | 4447.39 |
| 1545264000000 | 4399.81 |
| 1545350400000 | 4385.09 |
| 1545609600000 | 4368.46 |
| 1545696000000 | 4360.36 |
| 1545782400000 | 4367.6 |
| 1545868800000 | 4385.44 |
| 1545955200000 | 4419.42 |
| 1546214400000 | 4431.87 |
| 1546387200000 | 4353.49 |
| 1546473600000 | 4318.06 |
| 1546560000000 | 4387.65 |
| 1546819200000 | 4455.06 |
| 1546905600000 | 4455.65 |
| 1546992000000 | 4540.76 |
| 1547078400000 | 4558.65 |
| 1547164800000 | 4570.31 |
| 1547424000000 | 4523.61 |
| 1547510400000 | 4592.91 |
| 1547596800000 | 4609.73 |
| 1547683200000 | 4609.56 |
| 1547769600000 | 4649.31 |
| 1548028800000 | 4652.57 |
| 1548115200000 | 4611.05 |
| 1548201600000 | 4605.6 |
| 1548288000000 | 4633.29 |
| 1548374400000 | 4705.69 |
| 1548633600000 | 4702.66 |
| 1548720000000 | 4686.61 |
| 1548806400000 | 4727.94 |
| 1548892800000 | 4772.92 |
| 1548979200000 | 4771.16 |
| 1549238400000 | 4767.44 |
| 1549324800000 | 4800.66 |
| 1549411200000 | 4794.47 |
| 1549497600000 | 4785.67 |
| 1549584000000 | 4763.54 |
| 1549843200000 | 4772.17 |
| 1549929600000 | 4793.17 |
| 1550016000000 | 4817.58 |
| 1550102400000 | 4810.91 |
| 1550188800000 | 4755.31 |
| 1550448000000 | 4794.72 |
| 1550534400000 | 4797.02 |
| 1550620800000 | 4852.67 |
| 1550707200000 | 4863.24 |
| 1550793600000 | 4900.88 |
| 1551052800000 | 4947.21 |
| 1551139200000 | 4926.81 |
| 1551225600000 | 4920.89 |
| 1551312000000 | 4888.26 |
| 1551398400000 | 4907.47 |
| 1551657600000 | 4923.81 |
| 1551744000000 | 4923.36 |
| 1551830400000 | 4928.49 |
| 1551916800000 | 4894.6 |
| 1552003200000 | 4820.3 |
| 1552262400000 | 4857.16 |
| 1552348800000 | 4903.88 |
| 1552435200000 | 4895.54 |
| 1552521600000 | 4888.62 |
| 1552608000000 | 4920.79 |
| 1552867200000 | 4971.47 |
| 1552953600000 | 4975.19 |
| 1553040000000 | 4961.51 |
| 1553126400000 | 4970.66 |
| 1553212800000 | 4965.37 |
| 1553472000000 | 4895.17 |
| 1553558400000 | 4909.54 |
| 1553644800000 | 4905.29 |
| 1553731200000 | 4912.91 |
| 1553817600000 | 4964.15 |
| 1554076800000 | 5017.34 |
| 1554163200000 | 5028.12 |
| 1554249600000 | 5075.03 |
| 1554336000000 | 5063.13 |
| 1554422400000 | 5067.43 |
| 1554681600000 | 5080.54 |
| 1554768000000 | 5101.8 |
| 1554854400000 | 5104.79 |
| 1554940800000 | 5069.96 |
| 1555027200000 | 5093.57 |
| 1555286400000 | 5087.74 |
| 1555372800000 | 5116.68 |
| 1555459200000 | 5124.7 |
| 1555545600000 | 5101.65 |
| 1555632000000 | 5102.45 |
| 1555891200000 | 5084.46 |
| 1555977600000 | 5095 |
| 1556064000000 | 5084.26 |
| 1556150400000 | 5044.63 |
| 1556236800000 | 5047.84 |
| 1556496000000 | 5076.21 |
| 1556582400000 | 5054.45 |
| 1556668800000 | 5064.79 |
| 1556755200000 | 5071.99 |
| 1556841600000 | 5083.73 |
| 1557100800000 | 4979.16 |
| 1557187200000 | 4974.7 |
| 1557273600000 | 4932.24 |
| 1557360000000 | 4845.43 |
| 1557446400000 | 4872.68 |
| 1557705600000 | 4809.95 |
| 1557792000000 | 4780.04 |
| 1557878400000 | 4800.91 |
| 1557964800000 | 4790.02 |
| 1558051200000 | 4731.49 |
| 1558310400000 | 4741.25 |
| 1558396800000 | 4747.51 |
| 1558483200000 | 4744.61 |
| 1558569600000 | 4696.11 |
| 1558656000000 | 4707.15 |
| 1558915200000 | 4712.89 |
| 1559001600000 | 4724.99 |
| 1559088000000 | 4689.08 |
| 1559174400000 | 4695.04 |
| 1559260800000 | 4704.28 |
| 1559520000000 | 4731.79 |
| 1559606400000 | 4725.7 |
| 1559692800000 | 4739.52 |
| 1559779200000 | 4734.54 |
| 1559865600000 | 4753.18 |
| 1560124800000 | 4810.73 |
| 1560211200000 | 4862.27 |
| 1560297600000 | 4829.14 |
| 1560384000000 | 4814.13 |
| 1560470400000 | 4782.45 |
| 1560729600000 | 4767.37 |
| 1560816000000 | 4815.24 |
| 1560902400000 | 4902.64 |
| 1560988800000 | 4972.58 |
| 1561075200000 | 4961.22 |
| 1561334400000 | 4977.27 |
| 1561420800000 | 4953.45 |
| 1561507200000 | 4964.35 |
| 1561593600000 | 5015.66 |
| 1561680000000 | 5003.39 |
| 1561939200000 | 5035.76 |
| 1562025600000 | 5060.58 |
| 1562112000000 | 5045.55 |
| 1562198400000 | 5060.21 |
| 1562284800000 | 5043.7 |
| 1562544000000 | 4959.65 |
| 1562630400000 | 4941.7 |
| 1562716800000 | 4960.04 |
| 1562803200000 | 4995.84 |
| 1562889600000 | 4991.63 |
| 1563148800000 | 5015.4 |
| 1563235200000 | 5027.82 |
| 1563321600000 | 5013.16 |
| 1563408000000 | 4994.23 |
| 1563494400000 | 5037.2 |
| 1563753600000 | 5013.32 |
| 1563840000000 | 5027.11 |
| 1563926400000 | 5027.68 |
| 1564012800000 | 5037.36 |
| 1564099200000 | 5004.82 |
| 1564358400000 | 4977.6 |
| 1564444800000 | 4971.96 |
| 1564531200000 | 4936.79 |
| 1564617600000 | 4885.09 |
| 1564704000000 | 4795.53 |
| 1564963200000 | 4656.33 |
| 1565049600000 | 4622.49 |
| 1565136000000 | 4624.22 |
| 1565222400000 | 4677.83 |
| 1565308800000 | 4667.55 |
| 1565568000000 | 4655.62 |
| 1565654400000 | 4611.6 |
| 1565740800000 | 4632.93 |
| 1565827200000 | 4620.4 |
| 1565913600000 | 4655.18 |
| 1566172800000 | 4714.64 |
| 1566259200000 | 4727.1 |
| 1566345600000 | 4720.46 |
| 1566432000000 | 4687.22 |
| 1566518400000 | 4691.77 |
| 1566777600000 | 4633.63 |
| 1566864000000 | 4653.77 |
| 1566950400000 | 4655.32 |
| 1567036800000 | 4668.2 |
| 1567123200000 | 4725.7 |
| 1567382400000 | 4718.5 |
| 1567468800000 | 4679.88 |
| 1567555200000 | 4760.69 |
| 1567641600000 | 4814.38 |
| 1567728000000 | 4843.76 |
| 1567987200000 | 4860.11 |
| 1568073600000 | 4846.48 |
| 1568160000000 | 4888.3 |
| 1568246400000 | 4906.97 |
| 1568332800000 | 4934.24 |
| 1568592000000 | 4917.92 |
| 1568678400000 | 4887.76 |
| 1568764800000 | 4895.74 |
| 1568851200000 | 4873.78 |
| 1568937600000 | 4897.24 |
| 1569196800000 | 4871.97 |
| 1569283200000 | 4861.98 |
| 1569369600000 | 4827.38 |
| 1569456000000 | 4831.98 |
| 1569542400000 | 4801.23 |
| 1569801600000 | 4801.71 |
| 1569888000000 | 4798.48 |
| 1569974400000 | 4762.07 |
| 1570060800000 | 4758.9 |
| 1570147200000 | 4761.08 |
| 1570406400000 | 4761.49 |
| 1570492800000 | 4772.58 |
| 1570579200000 | 4756.96 |
| 1570665600000 | 4765.67 |
| 1570752000000 | 4839.88 |
| 1571011200000 | 4876.94 |
| 1571097600000 | 4887.57 |
| 1571184000000 | 4917.63 |
| 1571270400000 | 4933.69 |
| 1571356800000 | 4909.02 |
| 1571616000000 | 4931.04 |
| 1571702400000 | 4940.25 |
| 1571788800000 | 4919.86 |
| 1571875200000 | 4947.5 |
| 1571961600000 | 4954.06 |
| 1572220800000 | 4988.78 |
| 1572307200000 | 4996.85 |
| 1572393600000 | 4986.19 |
| 1572480000000 | 5000.93 |
| 1572566400000 | 5031.15 |
| 1572825600000 | 5102.21 |
| 1572912000000 | 5130.13 |
| 1572998400000 | 5123.74 |
| 1573084800000 | 5150.86 |
| 1573171200000 | 5124.62 |
| 1573430400000 | 5064.71 |
| 1573516800000 | 5092.39 |
| 1573603200000 | 5028 |
| 1573689600000 | 5012.69 |
| 1573776000000 | 5048.01 |
| 1574035200000 | 5070.71 |
| 1574121600000 | 5101.98 |
| 1574208000000 | 5055.88 |
| 1574294400000 | 5008.9 |
| 1574380800000 | 5028.2 |
| 1574640000000 | 5070.1 |
| 1574726400000 | 5076.55 |
| 1574812800000 | 5110.91 |
| 1574899200000 | 5100.99 |
| 1574985600000 | 5040.27 |
| 1575244800000 | 5052.46 |
| 1575331200000 | 5025.62 |
| 1575417600000 | 4986.32 |
| 1575504000000 | 5027.21 |
| 1575590400000 | 5056.94 |
| 1575849600000 | 5061.84 |
| 1575936000000 | 5050.67 |
| 1576022400000 | 5092.39 |
| 1576108800000 | 5142.92 |
| 1576195200000 | 5222.67 |
| 1576454400000 | 5233.64 |
| 1576540800000 | 5289.24 |
| 1576627200000 | 5303.42 |
| 1576713600000 | 5290.94 |
| 1576800000000 | 5298.47 |
| 1577059200000 | 5306.06 |
| 1577145600000 | 5298.41 |
| 1577232000000 | 5300.27 |
| 1577318400000 | 5310.95 |
| 1577404800000 | 5351.22 |
| 1577664000000 | 5352.47 |
| 1577750400000 | 5326.11 |
| 1577923200000 | 5378.83 |
| 1578009600000 | 5364.06 |
| 1578268800000 | 5319.7 |
| 1578355200000 | 5350.4 |
| 1578441600000 | 5319.16 |
| 1578528000000 | 5407.15 |
| 1578614400000 | 5439.71 |
| 1578873600000 | 5493.81 |
| 1578960000000 | 5499.51 |
| 1579046400000 | 5481.34 |
| 1579132800000 | 5495.95 |
| 1579219200000 | 5517.78 |
| 1579478400000 | 5504.85 |
| 1579564800000 | 5416.67 |
| 1579651200000 | 5453.44 |
| 1579737600000 | 5396.55 |
| 1579824000000 | 5385.29 |
| 1580083200000 | 5345.57 |
| 1580169600000 | 5311.34 |
| 1580256000000 | 5281.7 |
| 1580342400000 | 5160.42 |
| 1580428800000 | 5131.23 |
| 1580688000000 | 5099.15 |
| 1580774400000 | 5205.15 |
| 1580860800000 | 5224.85 |
| 1580947200000 | 5319.33 |
| 1581033600000 | 5272.76 |
| 1581292800000 | 5253.22 |
| 1581379200000 | 5307.86 |
| 1581465600000 | 5363.31 |
| 1581552000000 | 5352.28 |
| 1581638400000 | 5358.56 |
| 1581897600000 | 5365.05 |
| 1581984000000 | 5310.02 |
| 1582070400000 | 5340.92 |
| 1582156800000 | 5310.47 |
| 1582243200000 | 5255.27 |
| 1582502400000 | 5124.81 |
| 1582588800000 | 5130.55 |
| 1582675200000 | 5064.43 |
| 1582761600000 | 5045.42 |
| 1582848000000 | 4909.9 |
| 1583107200000 | 4955.39 |
| 1583193600000 | 4992.89 |
| 1583280000000 | 5030.22 |
| 1583366400000 | 5092.86 |
| 1583452800000 | 4966.88 |
| 1583712000000 | 4712.56 |
| 1583798400000 | 4776.71 |
| 1583884800000 | 4700.07 |
| 1583971200000 | 4418.98 |
| 1584057600000 | 4417.3 |
| 1584316800000 | 4145.07 |
| 1584403200000 | 4129.23 |
| 1584489600000 | 3942.13 |
| 1584576000000 | 3793 |
| 1584662400000 | 3971.08 |
| 1584921600000 | 3746.1 |
| 1585008000000 | 3957.76 |
| 1585094400000 | 4134.93 |
| 1585180800000 | 4188.81 |
| 1585267200000 | 4174.12 |
| 1585526400000 | 4159.78 |
| 1585612800000 | 4218.53 |
| 1585699200000 | 4156.63 |
| 1585785600000 | 4175.39 |
| 1585872000000 | 4142.17 |
| 1586131200000 | 4259.7 |
| 1586217600000 | 4362.75 |
| 1586304000000 | 4326.6 |
| 1586390400000 | 4404.9 |
| 1586476800000 | 4410.16 |
| 1586736000000 | 4409.14 |
| 1586822400000 | 4479.43 |
| 1586908800000 | 4460.27 |
| 1586995200000 | 4446.15 |
| 1587081600000 | 4536.37 |
| 1587340800000 | 4517.85 |
| 1587427200000 | 4404.22 |
| 1587513600000 | 4441.4 |
| 1587600000000 | 4458.14 |
| 1587686400000 | 4420.37 |
| 1587945600000 | 4502.65 |
| 1588032000000 | 4522.84 |
| 1588118400000 | 4588.19 |
| 1588204800000 | 4639 |
| 1588291200000 | 4569.84 |
| 1588550400000 | 4448.3 |
| 1588636800000 | 4491.26 |
| 1588723200000 | 4521.21 |
| 1588809600000 | 4515.49 |
| 1588896000000 | 4581.9 |
| 1589155200000 | 4617.78 |
| 1589241600000 | 4574.59 |
| 1589328000000 | 4589.55 |
| 1589414400000 | 4532.72 |
| 1589500800000 | 4542.26 |
| 1589760000000 | 4582.42 |
| 1589846400000 | 4667.51 |
| 1589932800000 | 4683.14 |
| 1590019200000 | 4663.38 |
| 1590105600000 | 4513.17 |
| 1590364800000 | 4544.52 |
| 1590451200000 | 4645.91 |
| 1590537600000 | 4631.45 |
| 1590624000000 | 4634.62 |
| 1590710400000 | 4656.47 |
| 1590969600000 | 4775.22 |
| 1591056000000 | 4846.5 |
| 1591142400000 | 4949.9 |
| 1591228800000 | 4976.85 |
| 1591315200000 | 5036.66 |
| 1591574400000 | 5051.62 |
| 1591660800000 | 5086.27 |
| 1591747200000 | 5120.63 |
| 1591833600000 | 5000.88 |
| 1591920000000 | 4956.21 |
| 1592179200000 | 4857.06 |
| 1592265600000 | 4995.25 |
| 1592352000000 | 5025.86 |
| 1592438400000 | 5026.06 |
| 1592524800000 | 5046.41 |
| 1592784000000 | 5044.58 |
| 1592870400000 | 5112.95 |
| 1592956800000 | 5106.42 |
| 1593043200000 | 5056.49 |
| 1593129600000 | 5056.05 |
| 1593388800000 | 5007.91 |
| 1593475200000 | 5040.7 |
| 1593561600000 | 5066.61 |
| 1593648000000 | 5188.3 |
| 1593734400000 | 5244.58 |
| 1593993600000 | 5374.7 |
| 1594080000000 | 5333.19 |
| 1594166400000 | 5405.37 |
| 1594252800000 | 5450.38 |
| 1594339200000 | 5389.03 |
| 1594598400000 | 5412.48 |
| 1594684800000 | 5358.23 |
| 1594771200000 | 5396.24 |
| 1594857600000 | 5291.39 |
| 1594944000000 | 5335.15 |
| 1595203200000 | 5369.42 |
| 1595289600000 | 5488.59 |
| 1595376000000 | 5425.83 |
| 1595462400000 | 5437.24 |
| 1595548800000 | 5344.72 |
| 1595808000000 | 5391.93 |
| 1595894400000 | 5441.1 |
| 1595980800000 | 5458.28 |
| 1596067200000 | 5458.08 |
| 1596153600000 | 5441.94 |
| 1596412800000 | 5436.97 |
| 1596499200000 | 5531.8 |
| 1596585600000 | 5580.13 |
| 1596672000000 | 5608.34 |
| 1596758400000 | 5523.01 |
| 1597017600000 | 5519.47 |
| 1597104000000 | 5549.31 |
| 1597190400000 | 5570.96 |
| 1597276800000 | 5575.41 |
| 1597363200000 | 5563.77 |
| 1597622400000 | 5607.23 |
| 1597708800000 | 5633.97 |
| 1597795200000 | 5621.59 |
| 1597881600000 | 5523.69 |
| 1597968000000 | 5581.62 |
| 1598227200000 | 5660.28 |
| 1598313600000 | 5702.74 |
| 1598400000000 | 5726.63 |
| 1598486400000 | 5717.64 |
| 1598572800000 | 5740.35 |
| 1598832000000 | 5667.91 |
| 1598918400000 | 5722.16 |
| 1599004800000 | 5734.58 |
| 1599091200000 | 5695.11 |
| 1599177600000 | 5613.11 |
| 1599436800000 | 5601.93 |
| 1599523200000 | 5584.41 |
| 1599609600000 | 5545.63 |
| 1599696000000 | 5547.92 |
| 1599782400000 | 5571.89 |
| 1600041600000 | 5630.31 |
| 1600128000000 | 5665.54 |
| 1600214400000 | 5696.62 |
| 1600300800000 | 5633.97 |
| 1600387200000 | 5652.96 |
| 1600646400000 | 5584.78 |
| 1600732800000 | 5528.48 |
| 1600819200000 | 5530.91 |
| 1600905600000 | 5412.15 |
| 1600992000000 | 5443.35 |
| 1601251200000 | 5494.86 |
| 1601337600000 | 5494.94 |
| 1601424000000 | 5532.56 |
| 1601510400000 | 5556.82 |
| 1601596800000 | 5532.33 |
| 1601856000000 | 5598.06 |
| 1601942400000 | 5648.5 |
| 1602028800000 | 5694.75 |
| 1602115200000 | 5737.2 |
| 1602201600000 | 5761.33 |
| 1602460800000 | 5838.66 |
| 1602547200000 | 5845.25 |
| 1602633600000 | 5826.78 |
| 1602720000000 | 5750.59 |
| 1602806400000 | 5764.6 |
| 1603065600000 | 5784.56 |
| 1603152000000 | 5800.96 |
| 1603238400000 | 5825.14 |
| 1603324800000 | 5809.95 |
| 1603411200000 | 5809.42 |
| 1603670400000 | 5796.74 |
| 1603756800000 | 5806.13 |
| 1603843200000 | 5771.04 |
| 1603929600000 | 5753.51 |
| 1604016000000 | 5668.07 |
| 1604275200000 | 5720.82 |
| 1604361600000 | 5771.36 |
| 1604448000000 | 5827.5 |
| 1604534400000 | 5973.75 |
| 1604620800000 | 6018.78 |
| 1604880000000 | 6071.98 |
| 1604966400000 | 6027.58 |
| 1605052800000 | 6043.85 |
| 1605139200000 | 6053.95 |
| 1605225600000 | 6090.51 |
| 1605484800000 | 6162 |
| 1605571200000 | 6158.71 |
| 1605657600000 | 6190.29 |
| 1605744000000 | 6159.57 |
| 1605830400000 | 6213.96 |
| 1606089600000 | 6259.18 |
| 1606176000000 | 6295.96 |
| 1606262400000 | 6256.58 |
| 1606348800000 | 6299.11 |
| 1606435200000 | 6310.63 |
| 1606694400000 | 6181.13 |
| 1606780800000 | 6262.96 |
| 1606867200000 | 6278.81 |
| 1606953600000 | 6334.09 |
| 1607040000000 | 6393.58 |
| 1607299200000 | 6398.13 |
| 1607385600000 | 6398.38 |
| 1607472000000 | 6429.03 |
| 1607558400000 | 6409.13 |
| 1607644800000 | 6421.97 |
| 1607904000000 | 6397.28 |
| 1607990400000 | 6376.68 |
| 1608076800000 | 6448.35 |
| 1608163200000 | 6494.62 |
| 1608249600000 | 6462.75 |
| 1608508800000 | 6431.29 |
| 1608595200000 | 6366.63 |
| 1608681600000 | 6422.98 |
| 1608768000000 | 6409.81 |
| 1608854400000 | 6419.17 |
| 1609113600000 | 6407.1 |
| 1609200000000 | 6477.78 |
| 1609286400000 | 6602.65 |
| 1609372800000 | 6601.97 |
| 1609718400000 | 6676.07 |
| 1609804800000 | 6775.85 |
| 1609891200000 | 6738.95 |
| 1609977600000 | 6785.2 |
| 1610064000000 | 6938.63 |
| 1610323200000 | 6905 |
| 1610409600000 | 6926.86 |
| 1610496000000 | 6975.95 |
| 1610582400000 | 7007.26 |
| 1610668800000 | 6962.7 |
| 1610928000000 | 6946.79 |
| 1611014400000 | 7084.64 |
| 1611100800000 | 7183.16 |
| 1611187200000 | 7234.87 |
| 1611273600000 | 7170.1 |
| 1611532800000 | 7266.51 |
| 1611619200000 | 7146.53 |
| 1611705600000 | 7074.48 |
| 1611792000000 | 6934.93 |
| 1611878400000 | 6842.21 |
| 1612137600000 | 7001.27 |
| 1612224000000 | 7092.94 |
| 1612310400000 | 7157.73 |
| 1612396800000 | 7125.57 |
| 1612483200000 | 7164.44 |
| 1612742400000 | 7187.99 |
| 1612828800000 | 7221.21 |
| 1612915200000 | 7299.15 |
| 1613001600000 | 7319.48 |
| 1613088000000 | 7312.91 |
| 1613347200000 | 7355.28 |
| 1613433600000 | 7406.43 |
| 1613520000000 | 7428.41 |
| 1613606400000 | 7346.38 |
| 1613692800000 | 7358.01 |
| 1613952000000 | 7244.48 |
| 1614038400000 | 7268.14 |
| 1614124800000 | 7150.2 |
| 1614211200000 | 7225.9 |
| 1614297600000 | 6970.98 |
| 1614556800000 | 7089.01 |
| 1614643200000 | 7071.49 |
| 1614729600000 | 7183.72 |
| 1614816000000 | 7028.73 |
| 1614902400000 | 6976.47 |
| 1615161600000 | 6844.46 |
| 1615248000000 | 6893.08 |
| 1615334400000 | 6894.64 |
| 1615420800000 | 7032.12 |
| 1615507200000 | 6986.68 |
| 1615766400000 | 6952.82 |
| 1615852800000 | 6992.39 |
| 1615939200000 | 6965.62 |
| 1616025600000 | 6996.03 |
| 1616112000000 | 6924.97 |
| 1616371200000 | 6937.06 |
| 1616457600000 | 6881.5 |
| 1616544000000 | 6757.03 |
| 1616630400000 | 6723.15 |
| 1616716800000 | 6810.54 |
| 1616976000000 | 6818.96 |
| 1617062400000 | 6851.35 |
| 1617148800000 | 6822.19 |
| 1617235200000 | 6916.51 |
| 1617321600000 | 6931.71 |
| 1617580800000 | 6932.86 |
| 1617667200000 | 6983.47 |
| 1617753600000 | 6942.73 |
| 1617840000000 | 6979.68 |
| 1617926400000 | 6924.68 |
| 1618185600000 | 6882.3 |
| 1618272000000 | 6896.22 |
| 1618358400000 | 6958 |
| 1618444800000 | 6979.24 |
| 1618531200000 | 7009.86 |
| 1618790400000 | 7018.17 |
| 1618876800000 | 7008.22 |
| 1618963200000 | 6947.12 |
| 1619049600000 | 6977.23 |
| 1619136000000 | 7030.85 |
| 1619395200000 | 7071.98 |
| 1619481600000 | 7076.63 |
| 1619568000000 | 7081.84 |
| 1619654400000 | 7092.28 |
| 1619740800000 | 7007.31 |
| 1620000000000 | 6961.97 |
| 1620086400000 | 6953.79 |
| 1620172800000 | 6934.51 |
| 1620259200000 | 6955.79 |
| 1620345600000 | 6989.6 |
| 1620604800000 | 7000.19 |
| 1620691200000 | 6896.71 |
| 1620777600000 | 6824.27 |
| 1620864000000 | 6701.62 |
| 1620950400000 | 6773.93 |
| 1621209600000 | 6785.62 |
| 1621296000000 | 6903.93 |
| 1621382400000 | 6864.66 |
| 1621468800000 | 6882.78 |
| 1621555200000 | 6886.11 |
| 1621814400000 | 6875.05 |
| 1621900800000 | 6977.95 |
| 1621987200000 | 7000.11 |
| 1622073600000 | 7000.62 |
| 1622160000000 | 7035.62 |
| 1622419200000 | 7089.67 |
| 1622505600000 | 7150.93 |
| 1622592000000 | 7135.88 |
| 1622678400000 | 7111.84 |
| 1622764800000 | 7111.63 |
| 1623024000000 | 7100.38 |
| 1623110400000 | 7090 |
| 1623196800000 | 7054.95 |
| 1623283200000 | 7094.15 |
| 1623369600000 | 7113.51 |
| 1623628800000 | 7114.97 |
| 1623715200000 | 7097.7 |
| 1623801600000 | 7066.69 |
| 1623888000000 | 7031.5 |
| 1623974400000 | 7020.26 |
| 1624233600000 | 6946.95 |
| 1624320000000 | 6946.57 |
| 1624406400000 | 7006.9 |
| 1624492800000 | 7027.16 |
| 1624579200000 | 7107.24 |
| 1624838400000 | 7101.16 |
| 1624924800000 | 7076.09 |
| 1625011200000 | 7070.46 |
| 1625097600000 | 7025.5 |
| 1625184000000 | 6967.09 |
| 1625443200000 | 6986.91 |
| 1625529600000 | 6950.3 |
| 1625616000000 | 6921.49 |
| 1625702400000 | 6805.39 |
| 1625788800000 | 6820.45 |
| 1626048000000 | 6865.26 |
| 1626134400000 | 6931.66 |
| 1626220800000 | 6913.11 |
| 1626307200000 | 6961.85 |
| 1626393600000 | 6922.85 |
| 1626652800000 | 6821.81 |
| 1626739200000 | 6787.28 |
| 1626825600000 | 6800.59 |
| 1626912000000 | 6890.04 |
| 1626998400000 | 6807.49 |
| 1627257600000 | 6641.44 |
| 1627344000000 | 6514.49 |
| 1627430400000 | 6570.28 |
| 1627516800000 | 6686.31 |
| 1627603200000 | 6621.33 |
| 1627862400000 | 6711 |
| 1627948800000 | 6705.57 |
| 1628035200000 | 6774.21 |
| 1628121600000 | 6750.19 |
| 1628208000000 | 6717.5 |
| 1628467200000 | 6735.79 |
| 1628553600000 | 6749.54 |
| 1628640000000 | 6739.18 |
| 1628726400000 | 6705.97 |
| 1628812800000 | 6667.57 |
| 1629072000000 | 6613.04 |
| 1629158400000 | 6521.27 |
| 1629244800000 | 6556.19 |
| 1629331200000 | 6418.28 |
| 1629417600000 | 6352.66 |
| 1629676800000 | 6455.29 |
| 1629763200000 | 6599.67 |
| 1629849600000 | 6625.87 |
| 1629936000000 | 6578.78 |
| 1630022400000 | 6598.11 |
| 1630281600000 | 6660 |
| 1630368000000 | 6757 |
| 1630454400000 | 6799.14 |
| 1630540800000 | 6798.83 |
| 1630627200000 | 6832.61 |
| 1630886400000 | 6874.94 |
| 1630972800000 | 6885.75 |
| 1631059200000 | 6829.78 |
| 1631145600000 | 6747.81 |
| 1631232000000 | 6795.62 |
| 1631491200000 | 6750.28 |
| 1631577600000 | 6715.75 |
| 1631664000000 | 6669.94 |
| 1631750400000 | 6621.27 |
| 1631836800000 | 6638.07 |
| 1632096000000 | 6519.95 |
| 1632182400000 | 6535.28 |
| 1632268800000 | 6526.96 |
| 1632355200000 | 6596.47 |
| 1632441600000 | 6552.7 |
| 1632700800000 | 6560.04 |
| 1632787200000 | 6524.29 |
| 1632873600000 | 6463.77 |
| 1632960000000 | 6485.38 |
| 1633046400000 | 6432.05 |
| 1633305600000 | 6406.69 |
| 1633392000000 | 6395.53 |
| 1633478400000 | 6340.99 |
| 1633564800000 | 6479.85 |
| 1633651200000 | 6503.23 |
| 1633910400000 | 6550.29 |
| 1633996800000 | 6483.59 |
| 1634083200000 | 6517.32 |
| 1634169600000 | 6552.86 |
| 1634256000000 | 6633.23 |
| 1634515200000 | 6638.79 |
| 1634601600000 | 6711.63 |
| 1634688000000 | 6748.99 |
| 1634774400000 | 6730.05 |
| 1634860800000 | 6733.15 |
| 1635120000000 | 6738.99 |
| 1635206400000 | 6744.55 |
| 1635292800000 | 6684.27 |
| 1635379200000 | 6663.19 |
| 1635465600000 | 6601.59 |
| 1635724800000 | 6602.71 |
| 1635811200000 | 6587.82 |
| 1635897600000 | 6582.32 |
| 1635984000000 | 6611.8 |
| 1636070400000 | 6591.56 |
| 1636329600000 | 6607.56 |
| 1636416000000 | 6616.71 |
| 1636502400000 | 6621.93 |
| 1636588800000 | 6624.38 |
| 1636675200000 | 6679.09 |
| 1636934400000 | 6706.62 |
| 1637020800000 | 6725.62 |
| 1637107200000 | 6687.37 |
| 1637193600000 | 6632.07 |
| 1637280000000 | 6617.4 |
| 1637539200000 | 6598.8 |
| 1637625600000 | 6562.71 |
| 1637712000000 | 6548.69 |
| 1637798400000 | 6559.31 |
| 1637884800000 | 6398.48 |
| 1638144000000 | 6365.76 |
| 1638230400000 | 6310.34 |
| 1638316800000 | 6371.54 |
| 1638403200000 | 6401.12 |
| 1638489600000 | 6342.79 |
| 1638748800000 | 6282.58 |
| 1638835200000 | 6405.12 |
| 1638921600000 | 6456.01 |
| 1639008000000 | 6494.73 |
| 1639094400000 | 6444.57 |
| 1639353600000 | 6414.29 |
| 1639440000000 | 6363.36 |
| 1639526400000 | 6322.77 |
| 1639612800000 | 6348.85 |
| 1639699200000 | 6303.26 |
| 1639958400000 | 6183.22 |
| 1640044800000 | 6261.86 |
| 1640131200000 | 6299.92 |
| 1640217600000 | 6349.77 |
| 1640304000000 | 6357.65 |
| 1640563200000 | 6360.96 |
| 1640649600000 | 6389.25 |
| 1640736000000 | 6366.42 |
| 1640822400000 | 6378.99 |
| 1640908800000 | 6420.79 |
| 1641168000000 | 6420.57 |
| 1641254400000 | 6447.79 |
| 1641340800000 | 6385.97 |
| 1641427200000 | 6329.8 |
| 1641513600000 | 6387.1 |
| 1641772800000 | 6421.77 |
| 1641859200000 | 6447.54 |
| 1641945600000 | 6565.46 |
| 1642032000000 | 6560.47 |
| 1642118400000 | 6519.6 |
| 1642377600000 | 6502.82 |
| 1642464000000 | 6453.04 |
| 1642550400000 | 6422.49 |
| 1642636800000 | 6506.61 |
| 1642723200000 | 6425.82 |
| 1642982400000 | 6333.11 |
| 1643068800000 | 6235.43 |
| 1643155200000 | 6228.07 |
| 1643241600000 | 6085.52 |
| 1643328000000 | 6090.09 |
| 1643587200000 | 6157.84 |
| 1643673600000 | 6186.9 |
| 1643760000000 | 6203.03 |
| 1643846400000 | 6201.94 |
| 1643932800000 | 6268.09 |
| 1644192000000 | 6261.83 |
| 1644278400000 | 6266.39 |
| 1644364800000 | 6380.99 |
| 1644451200000 | 6430.18 |
| 1644537600000 | 6367.18 |
| 1644796800000 | 6264.83 |
| 1644883200000 | 6288.13 |
| 1644969600000 | 6368.41 |
| 1645056000000 | 6390.45 |
| 1645142400000 | 6330.84 |
| 1645401600000 | 6305.31 |
| 1645488000000 | 6216.14 |
| 1645574400000 | 6233.47 |
| 1645660800000 | 6004.72 |
| 1645747200000 | 6064.64 |
| 1646006400000 | 6090.5 |
| 1646092800000 | 6114.71 |
| 1646179200000 | 6065.17 |
| 1646265600000 | 6079.95 |
| 1646352000000 | 5964.21 |
| 1646611200000 | 5785.03 |
| 1646697600000 | 5700.98 |
| 1646784000000 | 5748.88 |
| 1646870400000 | 5841.39 |
| 1646956800000 | 5748.56 |
| 1647216000000 | 5611.53 |
| 1647302400000 | 5457.52 |
| 1647388800000 | 5731.78 |
| 1647475200000 | 5956.18 |
| 1647561600000 | 5978.18 |
| 1647820800000 | 5922.94 |
| 1647907200000 | 6015.04 |
| 1647993600000 | 6068.53 |
| 1648080000000 | 6037.19 |
| 1648166400000 | 5971.99 |
| 1648425600000 | 5971.8 |
| 1648512000000 | 6028.67 |
| 1648598400000 | 6106.39 |
| 1648684800000 | 6062.1 |
| 1648771200000 | 6072.58 |
| 1649030400000 | 6169.79 |
| 1649116800000 | 6176.79 |
| 1649203200000 | 6086.72 |
| 1649289600000 | 5989.25 |
| 1649376000000 | 5999.03 |
| 1649635200000 | 5901.13 |
| 1649721600000 | 5891.56 |
| 1649808000000 | 5932.09 |
| 1649894400000 | 5943.52 |
| 1649980800000 | 5922.28 |
| 1650240000000 | 5872.08 |
| 1650326400000 | 5832.78 |
| 1650412800000 | 5845.97 |
| 1650499200000 | 5804.78 |
| 1650585600000 | 5735.6 |
| 1650844800000 | 5590.57 |
| 1650931200000 | 5601.12 |
| 1651017600000 | 5560.5 |
| 1651104000000 | 5618.46 |
| 1651190400000 | 5749.74 |
| 1651449600000 | 5724.56 |
| 1651536000000 | 5711.66 |
| 1651622400000 | 5679.81 |
| 1651708800000 | 5675.43 |
| 1651795200000 | 5506.93 |
| 1652054400000 | 5416.78 |
| 1652140800000 | 5364.48 |
| 1652227200000 | 5385.52 |
| 1652313600000 | 5251.1 |
| 1652400000000 | 5352.01 |
| 1652659200000 | 5369.2 |
| 1652745600000 | 5494.28 |
| 1652832000000 | 5524.87 |
| 1652918400000 | 5420.07 |
| 1653004800000 | 5534.74 |
| 1653264000000 | 5521.99 |
| 1653350400000 | 5439.33 |
| 1653436800000 | 5451.98 |
| 1653523200000 | 5452.97 |
| 1653609600000 | 5573.95 |
| 1653868800000 | 5693.55 |
| 1653955200000 | 5743.94 |
| 1654041600000 | 5715.04 |
| 1654128000000 | 5684.54 |
| 1654214400000 | 5688.7 |
| 1654473600000 | 5742.42 |
| 1654560000000 | 5693.35 |
| 1654646400000 | 5769.65 |
| 1654732800000 | 5720 |
| 1654819200000 | 5655.84 |
| 1655078400000 | 5479.6 |
| 1655164800000 | 5449.87 |
| 1655251200000 | 5452.79 |
| 1655337600000 | 5391.75 |
| 1655424000000 | 5368.63 |
| 1655683200000 | 5359.63 |
| 1655769600000 | 5451.12 |
| 1655856000000 | 5341.89 |
| 1655942400000 | 5371.36 |
| 1656028800000 | 5459.59 |
| 1656288000000 | 5550.06 |
| 1656374400000 | 5566.85 |
| 1656460800000 | 5480.92 |
| 1656547200000 | 5414.94 |
| 1656633600000 | 5369.06 |
| 1656892800000 | 5387.48 |
| 1656979200000 | 5398.57 |
| 1657065600000 | 5341.59 |
| 1657152000000 | 5412.62 |
| 1657238400000 | 5443.72 |
| 1657497600000 | 5341.98 |
| 1657584000000 | 5279.84 |
| 1657670400000 | 5303.91 |
| 1657756800000 | 5288.55 |
| 1657843200000 | 5261.49 |
| 1658102400000 | 5362.22 |
| 1658188800000 | 5353.68 |
| 1658275200000 | 5405.39 |
| 1658361600000 | 5417.79 |
| 1658448000000 | 5418.78 |
| 1658707200000 | 5404.52 |
| 1658793600000 | 5422.44 |
| 1658880000000 | 5415.34 |
| 1658966400000 | 5454.3 |
| 1659052800000 | 5438.26 |
| 1659312000000 | 5455.18 |
| 1659398400000 | 5393.84 |
| 1659484800000 | 5400.59 |
| 1659571200000 | 5446.49 |
| 1659657600000 | 5483.22 |
| 1659916800000 | 5469.73 |
| 1660003200000 | 5463.83 |
| 1660089600000 | 5430.83 |
| 1660176000000 | 5534.26 |
| 1660262400000 | 5541.48 |
| 1660521600000 | 5530.68 |
| 1660608000000 | 5525.12 |
| 1660694400000 | 5526.67 |
| 1660780800000 | 5501.86 |
| 1660867200000 | 5467.39 |
| 1661126400000 | 5412.3 |
| 1661212800000 | 5384.72 |
| 1661299200000 | 5362.85 |
| 1661385600000 | 5464.61 |
| 1661472000000 | 5488.54 |
| 1661731200000 | 5389.55 |
| 1661817600000 | 5419.33 |
| 1661904000000 | 5439.89 |
| 1661990400000 | 5339.61 |
| 1662076800000 | 5309.44 |
| 1662336000000 | 5284.25 |
| 1662422400000 | 5277.77 |
| 1662508800000 | 5220.14 |
| 1662595200000 | 5244.31 |
| 1662681600000 | 5320.38 |
| 1662940800000 | 5362.75 |
| 1663027200000 | 5378.27 |
| 1663113600000 | 5265.32 |
| 1663200000000 | 5253.04 |
| 1663286400000 | 5165.62 |
| 1663545600000 | 5133.81 |
| 1663632000000 | 5184.38 |
| 1663718400000 | 5103.2 |
| 1663804800000 | 5041.51 |
| 1663891200000 | 4947.92 |
| 1664150400000 | 4862.99 |
| 1664236800000 | 4872.04 |
| 1664323200000 | 4769.28 |
| 1664409600000 | 4766.81 |
| 1664496000000 | 4767.45 |
| 1664755200000 | 4734.94 |
| 1664841600000 | 4831.76 |
| 1664928000000 | 4940.34 |
| 1665014400000 | 4941.65 |
| 1665100800000 | 4872.88 |
| 1665360000000 | 4784.63 |
| 1665446400000 | 4680.62 |
| 1665532800000 | 4686.2 |
| 1665619200000 | 4622.79 |
| 1665705600000 | 4685.26 |
| 1665964800000 | 4673.86 |
| 1666051200000 | 4745.88 |
| 1666137600000 | 4681.97 |
| 1666224000000 | 4656.31 |
| 1666310400000 | 4628.29 |
| 1666569600000 | 4541.23 |
| 1666656000000 | 4556.13 |
| 1666742400000 | 4610.01 |
| 1666828800000 | 4649.65 |
| 1666915200000 | 4563.98 |
| 1667174400000 | 4578.82 |
| 1667260800000 | 4690.57 |
| 1667347200000 | 4723.67 |
| 1667433600000 | 4635.16 |
| 1667520000000 | 4761.88 |
| 1667779200000 | 4845.79 |
| 1667865600000 | 4871.51 |
| 1667952000000 | 4876.42 |
| 1668038400000 | 4842.21 |
| 1668124800000 | 5123.33 |
| 1668384000000 | 5153.47 |
| 1668470400000 | 5278.84 |
| 1668556800000 | 5251.17 |
| 1668643200000 | 5193.17 |
| 1668729600000 | 5192.7299 |
| 1668988800000 | 5119.01 |
| 1669075200000 | 5110.53 |
| 1669161600000 | 5147.29 |
| 1669248000000 | 5213.04 |
| 1669334400000 | 5199.46 |
| 1669593600000 | 5139.7 |
| 1669680000000 | 5257.83 |
| 1669766400000 | 5344.41 |
| 1669852800000 | 5422.79 |
| 1669939200000 | 5389.89 |
| 1670198400000 | 5468.6 |
| 1670284800000 | 5396.24 |
| 1670371200000 | 5320.26 |
| 1670457600000 | 5382.88 |
| 1670544000000 | 5450.28 |
| 1670803200000 | 5378.1 |
| 1670889600000 | 5408.59 |
| 1670976000000 | 5460.11 |
| 1671062400000 | 5372.22 |
| 1671148800000 | 5338.75 |
| 1671408000000 | 5328.59 |
| 1671494400000 | 5264.79 |
| 1671580800000 | 5284.1899 |
| 1671667200000 | 5343.6 |
| 1671753600000 | 5279.82 |
| 1672012800000 | 5295.71 |
| 1672099200000 | 5325.9799 |
| 1672185600000 | 5325.08 |
| 1672272000000 | 5297.17 |
| 1672358400000 | 5306.43 |
| 1672617600000 | 5309.24 |
| 1672704000000 | 5332.87 |
| 1672790400000 | 5423.88 |
| 1672876800000 | 5450.92 |
| 1672963200000 | 5470.54 |
| 1673222400000 | 5609.78 |
| 1673308800000 | 5592.58 |
| 1673395200000 | 5610.74 |
| 1673481600000 | 5630.27 |
| 1673568000000 | 5696.83 |
| 1673827200000 | 5717.77 |
| 1673913600000 | 5701.6 |
| 1674000000000 | 5716.08 |
| 1674086400000 | 5703.56 |
| 1674172800000 | 5757.65 |
| 1674432000000 | 5772.3 |
| 1674518400000 | 5773.52 |
| 1674604800000 | 5779.82 |
| 1674691200000 | 5842.12 |
| 1674777600000 | 5845.9 |
| 1675036800000 | 5806.55 |
| 1675123200000 | 5741.59 |
| 1675209600000 | 5803.3 |
| 1675296000000 | 5821.8 |
| 1675382400000 | 5791.11 |
| 1675641600000 | 5660.12 |
| 1675728000000 | 5675.46 |
| 1675814400000 | 5708.42 |
| 1675900800000 | 5736.35 |
| 1675987200000 | 5668.89 |
| 1676246400000 | 5652.32 |
| 1676332800000 | 5665.59 |
| 1676419200000 | 5583.68 |
| 1676505600000 | 5622.4 |
| 1676592000000 | 5550.68 |
| 1676851200000 | 5589.74 |
| 1676937600000 | 5540.6 |
| 1677024000000 | 5468.93 |
| 1677110400000 | 5484.02 |
| 1677196800000 | 5411.17 |
| 1677456000000 | 5375.04 |
| 1677542400000 | 5367.26 |
| 1677628800000 | 5465.99 |
| 1677715200000 | 5449.21 |
| 1677801600000 | 5494.62 |
| 1678060800000 | 5523.25 |
| 1678147200000 | 5501.52 |
| 1678233600000 | 5427.36 |
| 1678320000000 | 5392.07 |
| 1678406400000 | 5296.12 |
| 1678665600000 | 5349.67 |
| 1678752000000 | 5259.32 |
| 1678838400000 | 5291.37 |
| 1678924800000 | 5247.05 |
| 1679011200000 | 5324.53 |
| 1679270400000 | 5250.49 |
| 1679356800000 | 5293.43 |
| 1679443200000 | 5355.01 |
| 1679529600000 | 5434.4 |
| 1679616000000 | 5397.68 |
| 1679875200000 | 5353.4399 |
| 1679961600000 | 5391.66 |
| 1680048000000 | 5437.2299 |
| 1680134400000 | 5468.9399 |
| 1680220800000 | 5504.74 |
| 1680480000000 | 5510.08 |
| 1680566400000 | 5497.88 |
| 1680652800000 | 5504.8 |
| 1680739200000 | 5481.27 |
| 1680825600000 | 5495.33 |
| 1681084800000 | 5500.4399 |
| 1681171200000 | 5537.09 |
| 1681257600000 | 5524.95 |
| 1681344000000 | 5543.21 |
| 1681430400000 | 5562.76 |
| 1681689600000 | 5575.85 |
| 1681776000000 | 5558.91 |
| 1681862400000 | 5515.72 |
| 1681948800000 | 5512.79 |
| 1682035200000 | 5452.89 |
| 1682294400000 | 5438.03 |
| 1682380800000 | 5371.08 |
| 1682467200000 | 5382.3 |
| 1682553600000 | 5395.96 |
| 1682640000000 | 5423.9399 |
| 1682899200000 | 5431.65 |
| 1682985600000 | 5429.68 |
| 1683072000000 | 5393.06 |
| 1683158400000 | 5434.02 |
| 1683244800000 | 5452.95 |
| 1683504000000 | 5502.87 |
| 1683590400000 | 5457.57 |
| 1683676800000 | 5446.29 |
| 1683763200000 | 5431.01 |
| 1683849600000 | 5391.6 |
| 1684108800000 | 5433.21 |
| 1684195200000 | 5430.61 |
| 1684281600000 | 5398.82 |
| 1684368000000 | 5417.7299 |
| 1684454400000 | 5427.95 |
| 1684713600000 | 5457.77 |
| 1684800000000 | 5435.87 |
| 1684886400000 | 5381.33 |
| 1684972800000 | 5334.36 |
| 1685059200000 | 5374.37 |
| 1685318400000 | 5384.18 |
| 1685404800000 | 5386.26 |
| 1685491200000 | 5319.33 |
| 1685577600000 | 5335.71 |
| 1685664000000 | 5450.06 |
| 1685923200000 | 5463.5 |
| 1686009600000 | 5459.6 |
| 1686096000000 | 5491.41 |
| 1686182400000 | 5488.97 |
| 1686268800000 | 5528.4 |
| 1686528000000 | 5539.18 |
| 1686614400000 | 5600.17 |
| 1686700800000 | 5602.36 |
| 1686787200000 | 5650.26 |
| 1686873600000 | 5700.09 |
| 1687132800000 | 5665.68 |
| 1687219200000 | 5618.46 |
| 1687305600000 | 5567.74 |
| 1687392000000 | 5545.34 |
| 1687478400000 | 5473.33 |
| 1687737600000 | 5456.18 |
| 1687824000000 | 5501.29 |
| 1687910400000 | 5495.1899 |
| 1687996800000 | 5469.87 |
| 1688083200000 | 5488.03 |
| 1688342400000 | 5568.62 |
| 1688428800000 | 5593.43 |
| 1688515200000 | 5552.57 |
| 1688601600000 | 5468.46 |
| 1688688000000 | 5424.1 |
| 1688947200000 | 5428.32 |
| 1689033600000 | 5508 |
| 1689120000000 | 5566.4399 |
| 1689206400000 | 5675.53 |
| 1689292800000 | 5724.8 |
| 1689552000000 | 5716.56 |
| 1689638400000 | 5679.7 |
| 1689724800000 | 5664.6899 |
| 1689811200000 | 5652.5 |
| 1689897600000 | 5626.07 |
| 1690156800000 | 5606.38 |
| 1690243200000 | 5714.56 |
| 1690329600000 | 5713.78 |
| 1690416000000 | 5741.29 |
| 1690502400000 | 5764.4 |
| 1690761600000 | 5799.53 |
| 1690848000000 | 5782.4799 |
| 1690934400000 | 5650.18 |
| 1691020800000 | 5635.09 |
| 1691107200000 | 5645.03 |
| 1691366400000 | 5642.91 |
| 1691452800000 | 5577.17 |
| 1691539200000 | 5601.61 |
| 1691625600000 | 5597.79 |
| 1691712000000 | 5540.46 |
| 1691971200000 | 5475.82 |
| 1692057600000 | 5456.57 |
| 1692144000000 | 5406.11 |
| 1692230400000 | 5390.4799 |
| 1692316800000 | 5337.78 |
| 1692576000000 | 5304.24 |
| 1692662400000 | 5342.32 |
| 1692748800000 | 5359.64 |
| 1692835200000 | 5427.51 |
| 1692921600000 | 5356.82 |
| 1693180800000 | 5398.09 |
| 1693267200000 | 5459.76 |
| 1693353600000 | 5482.83 |
| 1693440000000 | 5464.65 |
| 1693526400000 | 5483.45 |
| 1693785600000 | 5551.68 |
| 1693872000000 | 5495.71 |
| 1693958400000 | 5477.76 |
| 1694044800000 | 5433.76 |
| 1694131200000 | 5436.15 |
| 1694390400000 | 5455.51 |
| 1694476800000 | 5444.42 |
| 1694563200000 | 5433.81 |
| 1694649600000 | 5476.37 |
| 1694736000000 | 5508.56 |
| 1694995200000 | 5454.93 |
| 1695081600000 | 5447.82 |
| 1695168000000 | 5417.54 |
| 1695254400000 | 5331.34 |
| 1695340800000 | 5380.29 |
| 1695600000000 | 5344.04 |
| 1695686400000 | 5291.22 |
| 1695772800000 | 5300.22 |
| 1695859200000 | 5276.4799 |
| 1695945600000 | 5328.4 |
| 1696204800000 | 5325.96 |
| 1696291200000 | 5252.7299 |
| 1696377600000 | 5192.1 |
| 1696464000000 | 5223.3 |
| 1696550400000 | 5265.21 |
| 1696809600000 | 5260.32 |
| 1696896000000 | 5300.99 |
| 1696982400000 | 5366.95 |
| 1697068800000 | 5398.33 |
| 1697155200000 | 5327.66 |
| 1697414400000 | 5293 |
| 1697500800000 | 5322.54 |
| 1697587200000 | 5293.85 |
| 1697673600000 | 5214.56 |
| 1697760000000 | 5183.59 |
| 1698019200000 | 5136.61 |
| 1698105600000 | 5154.02 |
| 1698192000000 | 5152.64 |
| 1698278400000 | 5088.49 |
| 1698364800000 | 5144.83 |
| 1698624000000 | 5153.4 |
| 1698710400000 | 5107 |
| 1698796800000 | 5112.05 |
| 1698883200000 | 5192.96 |
| 1698969600000 | 5290.7 |
| 1699228800000 | 5405.57 |
| 1699315200000 | 5347.78 |
| 1699401600000 | 5331.22 |
| 1699488000000 | 5333.42 |
| 1699574400000 | 5276.22 |
| 1699833600000 | 5303.05 |
| 1699920000000 | 5331.03 |
| 1700006400000 | 5476.03 |
| 1700092800000 | 5457.12 |
| 1700179200000 | 5428.95 |
| 1700438400000 | 5480.04 |
| 1700524800000 | 5506.74 |
| 1700611200000 | 5482.41 |
| 1700697600000 | 5502.12 |
| 1700784000000 | 5465.4 |
| 1701043200000 | 5447.64 |
| 1701129600000 | 5488.82 |
| 1701216000000 | 5476.65 |
| 1701302400000 | 5500.9 |
| 1701388800000 | 5466.68 |
| 1701648000000 | 5469.36 |
| 1701734400000 | 5415.1899 |
| 1701820800000 | 5450.25 |
| 1701907200000 | 5427.62 |
| 1701993600000 | 5458.84 |
| 1702252800000 | 5445.43 |
| 1702339200000 | 5470.58 |
| 1702425600000 | 5451.35 |
| 1702512000000 | 5557.54 |
| 1702598400000 | 5623.11 |
| 1702857600000 | 5599.2299 |
| 1702944000000 | 5601.76 |
| 1703030400000 | 5608.21 |
| 1703116800000 | 5608.42 |
| 1703203200000 | 5589.56 |
| 1703462400000 | 5592.46 |
| 1703548800000 | 5615.41 |
| 1703635200000 | 5680.83 |
| 1703721600000 | 5766.06 |
| 1703808000000 | 5767.67 |
| 1704153600000 | 5726.99 |
| 1704240000000 | 5649.79 |
| 1704326400000 | 5650.2299 |
| 1704412800000 | 5633.89 |
| 1704672000000 | 5586.64 |
| 1704758400000 | 5584.49 |
| 1704844800000 | 5557.56 |
| 1704931200000 | 5588.52 |
| 1705017600000 | 5595.05 |
| 1705276800000 | 5588.86 |
| 1705363200000 | 5501.52 |
| 1705449600000 | 5373.07 |
| 1705536000000 | 5386.77 |
| 1705622400000 | 5445.52 |
| 1705881600000 | 5420.39 |
| 1705968000000 | 5445.16 |
| 1706054400000 | 5513 |
| 1706140800000 | 5549.66 |
| 1706227200000 | 5527.18 |
| 1706486400000 | 5565.1899 |
| 1706572800000 | 5517.71 |
| 1706659200000 | 5505.33 |
| 1706745600000 | 5509.68 |
| 1706832000000 | 5561.81 |
| 1707091200000 | 5516.8 |
| 1707177600000 | 5595.03 |
| 1707264000000 | 5622.77 |
| 1707350400000 | 5601.31 |
| 1707436800000 | 5595.38 |
| 1707696000000 | 5585.6899 |
| 1707782400000 | 5585.83 |
| 1707868800000 | 5591.12 |
| 1707955200000 | 5648.2299 |
| 1708041600000 | 5705.14 |
| 1708300800000 | 5702.25 |
| 1708387200000 | 5715.05 |
| 1708473600000 | 5717.85 |
| 1708560000000 | 5769.74 |
| 1708646400000 | 5776.46 |
| 1708905600000 | 5754.36 |
| 1708992000000 | 5765.75 |
| 1709078400000 | 5721.39 |
| 1709164800000 | 5743.2 |
| 1709251200000 | 5768.45 |
| 1709510400000 | 5803.41 |
| 1709596800000 | 5754.93 |
| 1709683200000 | 5794.7 |
| 1709769600000 | 5820.81 |
| 1709856000000 | 5877.14 |
| 1710115200000 | 5866.9399 |
| 1710201600000 | 5920.64 |
| 1710288000000 | 5901.96 |
| 1710374400000 | 5911.79 |
| 1710460800000 | 5833.56 |
| 1710720000000 | 5852.7299 |
| 1710806400000 | 5795.13 |
| 1710892800000 | 5801.64 |
| 1710979200000 | 5915.03 |
| 1711065600000 | 5859.54 |
| 1711324800000 | 5854.9399 |
| 1711411200000 | 5874.37 |
| 1711497600000 | 5852.18 |
| 1711584000000 | 5878.6899 |
| 1711670400000 | 5893.58 |
| 1711929600000 | 5893.58 |
| 1712016000000 | 5940.88 |
| 1712102400000 | 5895.78 |
| 1712188800000 | 5928.55 |
| 1712275200000 | 5904.14 |
| 1712534400000 | 5917.63 |
| 1712620800000 | 5952.95 |
| 1712707200000 | 5970.46 |
| 1712793600000 | 5949.63 |
| 1712880000000 | 5878.14 |
| 1713139200000 | 5819.75 |
| 1713225600000 | 5697.91 |
| 1713312000000 | 5715.93 |
| 1713398400000 | 5758 |
| 1713484800000 | 5665.36 |
| 1713744000000 | 5712.7 |
| 1713830400000 | 5762.58 |
| 1713916800000 | 5861.42 |
| 1714003200000 | 5836.21 |
| 1714089600000 | 5881.12 |
| 1714348800000 | 5935.3 |
| 1714435200000 | 5921.12 |
| 1714521600000 | 5909.36 |
| 1714608000000 | 5947.51 |
| 1714694400000 | 6002.63 |
| 1714953600000 | 6038.28 |
| 1715040000000 | 6054.4799 |
| 1715126400000 | 6035.03 |
| 1715212800000 | 6017.82 |
| 1715299200000 | 6072.03 |
| 1715558400000 | 6104.3 |
| 1715644800000 | 6121.7299 |
| 1715731200000 | 6148.85 |
| 1715817600000 | 6241.22 |
| 1715904000000 | 6247.93 |
| 1716163200000 | 6262.95 |
| 1716249600000 | 6216.81 |
| 1716336000000 | 6236.09 |
| 1716422400000 | 6221.59 |
| 1716508800000 | 6164.41 |
| 1716768000000 | 6223.92 |
| 1716854400000 | 6217.71 |
| 1716940800000 | 6121.65 |
| 1717027200000 | 6045.89 |
| 1717113600000 | 6022.68 |
| 1717372800000 | 6151.84 |
| 1717459200000 | 6050.8 |
| 1717545600000 | 6113.4399 |
| 1717632000000 | 6173.36 |
| 1717718400000 | 6191.33 |
| 1717977600000 | 6174.05 |
| 1718064000000 | 6136.83 |
| 1718150400000 | 6165.37 |
| 1718236800000 | 6212.29 |
| 1718323200000 | 6208.49 |
| 1718582400000 | 6189.67 |
| 1718668800000 | 6237.39 |
| 1718755200000 | 6311.21 |
| 1718841600000 | 6310.37 |
| 1718928000000 | 6260.49 |
| 1719187200000 | 6229.2 |
| 1719273600000 | 6251.51 |
| 1719360000000 | 6261.67 |
| 1719446400000 | 6238.82 |
| 1719532800000 | 6261.6 |
| 1719792000000 | 6265.31 |
| 1719878400000 | 6234.82 |
| 1719964800000 | 6301.08 |
| 1720051200000 | 6374.91 |
| 1720137600000 | 6379.02 |
| 1720396800000 | 6375.2299 |
| 1720483200000 | 6402 |
| 1720569600000 | 6398.53 |
| 1720656000000 | 6484.83 |
| 1720742400000 | 6492.54 |
| 1721001600000 | 6478.67 |
| 1721088000000 | 6448.26 |
| 1721174400000 | 6437.62 |
| 1721260800000 | 6410.82 |
| 1721347200000 | 6302.8 |
| 1721606400000 | 6263.11 |
| 1721692800000 | 6279.14 |
| 1721779200000 | 6257.85 |
| 1721865600000 | 6196.49 |
| 1721952000000 | 6195.79 |
| 1722211200000 | 6235.7 |
| 1722297600000 | 6206.83 |
| 1722384000000 | 6281.2 |
| 1722470400000 | 6310.11 |
| 1722556800000 | 6154.16 |
| 1722816000000 | 5889.06 |
| 1722902400000 | 5951.85 |
| 1722988800000 | 6064.07 |
| 1723075200000 | 6034.38 |
| 1723161600000 | 6132.72 |
| 1723420800000 | 6161.42 |
| 1723507200000 | 6170.68 |
| 1723593600000 | 6198.16 |
| 1723680000000 | 6193.04 |
| 1723766400000 | 6304.33 |
| 1724025600000 | 6363.37 |
| 1724112000000 | 6383.84 |
| 1724198400000 | 6362.04 |
| 1724284800000 | 6377.4 |
| 1724371200000 | 6379.31 |
| 1724630400000 | 6427.81 |
| 1724716800000 | 6410.96 |
| 1724803200000 | 6406.65 |
| 1724889600000 | 6395.24 |
| 1724976000000 | 6431.31 |
| 1725235200000 | 6411.36 |
| 1725321600000 | 6377.52 |
| 1725408000000 | 6268.1 |
| 1725494400000 | 6287.31 |
| 1725580800000 | 6293.34 |
| 1725840000000 | 6226.08 |
| 1725926400000 | 6231.25 |
| 1726012800000 | 6209.85 |
| 1726099200000 | 6320.1899 |
| 1726185600000 | 6353.1 |
| 1726444800000 | 6377.54 |
| 1726531200000 | 6405.2299 |
| 1726617600000 | 6387.37 |
| 1726704000000 | 6464.03 |
| 1726790400000 | 6506.24 |
| 1727049600000 | 6526.56 |
| 1727136000000 | 6630.82 |
| 1727222400000 | 6653.07 |
| 1727308800000 | 6809.81 |
| 1727395200000 | 6899.03 |
| 1727654400000 | 6919.47 |
| 1727740800000 | 6916.7 |
| 1727827200000 | 7017.32 |
| 1727913600000 | 6941.32 |
| 1728000000000 | 6957.65 |
| 1728259200000 | 6986.46 |
| 1728345600000 | 6807.87 |
| 1728432000000 | 6765.75 |
| 1728518400000 | 6817.31 |
| 1728604800000 | 6829.9 |
| 1728864000000 | 6833.2 |
| 1728950400000 | 6774.61 |
| 1729036800000 | 6728.59 |
| 1729123200000 | 6696.97 |
| 1729209600000 | 6798.48 |
| 1729468800000 | 6762.41 |
| 1729555200000 | 6709.59 |
| 1729641600000 | 6714.83 |
| 1729728000000 | 6669.52 |
| 1729814400000 | 6671.01 |
| 1730073600000 | 6677.1899 |
| 1730160000000 | 6667.81 |
| 1730246400000 | 6615.57 |
| 1730332800000 | 6582.38 |
| 1730419200000 | 6600.05 |
| 1730678400000 | 6640.36 |
| 1730764800000 | 6700.61 |
| 1730851200000 | 6657 |
| 1730937600000 | 6721.28 |
| 1731024000000 | 6706.5 |
| 1731283200000 | 6651.14 |
| 1731369600000 | 6521.84 |
| 1731456000000 | 6456.92 |
| 1731542400000 | 6406.24 |
| 1731628800000 | 6415.5 |
| 1731888000000 | 6436.92 |
| 1731974400000 | 6490.2299 |
| 1732060800000 | 6477.15 |
| 1732147200000 | 6431.9 |
| 1732233600000 | 6435.59 |
| 1732492800000 | 6471.71 |
| 1732579200000 | 6430.36 |
| 1732665600000 | 6467.14 |
| 1732752000000 | 6438.05 |
| 1732838400000 | 6440.7299 |
| 1733097600000 | 6476.66 |
| 1733184000000 | 6545.68 |
| 1733270400000 | 6543.27 |
| 1733356800000 | 6539.51 |
| 1733443200000 | 6552.1899 |
| 1733702400000 | 6601 |
| 1733788800000 | 6574.51 |
| 1733875200000 | 6545.12 |
| 1733961600000 | 6582.22 |
| 1734048000000 | 6539.39 |
| 1734307200000 | 6514.61 |
| 1734393600000 | 6474.01 |
| 1734480000000 | 6489.4799 |
| 1734566400000 | 6395.76 |
| 1734652800000 | 6320.92 |
| 1734912000000 | 6395.59 |
| 1734998400000 | 6418.14 |
| 1735084800000 | 6421.7299 |
| 1735171200000 | 6414.96 |
| 1735257600000 | 6411.58 |
| 1735516800000 | 6393.59 |
| 1735603200000 | 6362.85 |
| 1735776000000 | 6339.06 |
| 1735862400000 | 6356.4 |
| 1736121600000 | 6380.82 |
| 1736208000000 | 6386.36 |
| 1736294400000 | 6349.95 |
| 1736380800000 | 6312.8 |
| 1736467200000 | 6250.35 |
| 1736726400000 | 6135 |
| 1736812800000 | 6221.26 |
| 1736899200000 | 6219.49 |
| 1736985600000 | 6299.4799 |
| 1737072000000 | 6311.42 |
| 1737331200000 | 6372.95 |
| 1737417600000 | 6381.27 |
| 1737504000000 | 6380.39 |
| 1737590400000 | 6370.25 |
| 1737676800000 | 6422.1 |
| 1737936000000 | 6400.62 |
| 1738022400000 | 6397.41 |
| 1738108800000 | 6418.04 |
| 1738195200000 | 6429.76 |
| 1738281600000 | 6431.07 |
| 1738540800000 | 6296.75 |
| 1738627200000 | 6402.04 |
| 1738713600000 | 6427.59 |
| 1738800000000 | 6466.78 |
| 1738886400000 | 6501.64 |
| 1739145600000 | 6494.32 |
| 1739232000000 | 6463.85 |
| 1739318400000 | 6515.81 |
| 1739404800000 | 6532.76 |
| 1739491200000 | 6601.45 |
| 1739750400000 | 6634.61 |
| 1739836800000 | 6657.24 |
| 1739923200000 | 6650.54 |
| 1740009600000 | 6612.8 |
| 1740096000000 | 6699.54 |
| 1740355200000 | 6649.12 |
| 1740441600000 | 6561.46 |
| 1740528000000 | 6639.9 |
| 1740614400000 | 6587.53 |
| 1740700800000 | 6427.65 |
| 1740960000000 | 6432 |
| 1741046400000 | 6409.96 |
| 1741132800000 | 6545.05 |
| 1741219200000 | 6634.14 |
| 1741305600000 | 6588.64 |
| 1741564800000 | 6513.84 |
| 1741651200000 | 6486.14 |
| 1741737600000 | 6483.74 |
| 1741824000000 | 6435.25 |
| 1741910400000 | 6497.68 |
| 1742169600000 | 6571.25 |
| 1742256000000 | 6647.5 |
| 1742342400000 | 6636.86 |
| 1742428800000 | 6631.74 |
| 1742515200000 | 6583.4799 |
| 1742774400000 | 6612.15 |
| 1742860800000 | 6568.84 |
| 1742947200000 | 6588.97 |
| 1743033600000 | 6582.79 |
| 1743120000000 | 6535.05 |
| 1743379200000 | 6407.9399 |
| STOXX Asia Pacific AC ex Japan | STOXX World AC | |
|---|---|---|
| 2018 | -14.311759220379 | -9.6922185503972 |
| 2019 | 20.092886430639 | 26.708974222553 |
| 2020 | 23.751787410921 | 16.343359533898 |
| 2021 | -2.7339627544957 | 17.975102675765 |
| 2022 | -17.355496753516 | -18.769350384106 |
| 2023 | 8.6920961927295 | 22.178237906734 |
| 2024 | 10.277742286564 | 17.267397450406 |
| 2025 | 2.9571316272816 | -5.3154512041136 |
Methodology
The STOXX Asia Pacific AC ex Japan Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific excluding Japan covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC ex Japan Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213335651 | SWAPJGR | .SWAPJGR | |
| Price EUR | CH1213335669 | SWAPJP | .SWAPJP | |
| Net Return EUR | CH1213335644 | SWAPJR | .SWAPJR | |
| Gross Return USD | CH1213335628 | SWAPJGV | .SWAPJGV | |
| Price USD | CH1213335636 | SWAPJL | .SWAPJL | |
| Net Return USD | CH1213335610 | SWAPJV | SWAPJV INDEX | .SWAPJV |
| Price GBP | CH1213358448 | SWAPJPB | .SWAPJPB | |
| Gross Return GBP | CH1213358463 | SWAPJGB | .SWAPJGB | |
| Net Return GBP | CH1213358455 | SWAPJHB | .SWAPJHB |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TSMC | Technology | Taiwan | 7.449% |
| TENCENT HOLDINGS | Technology | China | 4.295% |
| ALIBABA GROUP HOLDING | Retail | China | 3.297% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 2.266% |
| Commonwealth Bank of Australia | Banks | Australia | 1.762% |
| HDFC Bank Ltd | Banks | India | 1.356% |
| BHP GROUP LTD. | Basic Resources | Australia | 1.352% |
| MEITUAN | Technology | China | 1.226% |
| XIAOMI | Telecommunications | Hong Kong | 1.184% |
| Reliance Industries Ltd | Energy | India | 1.146% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.