Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia Pacific AC Large Cap
- 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 Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia Pacific covering approximately 70% of investable market capitalization. STOXX Asia Pacific AC Large Cap 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 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 Large Cap | 14,223.9 | 9,981.0 | 10.5 | 2.7 | 469.1 | 0.0 | 4.7 | 0.0 | 4.7 |
| STOXX World AC Large Cap | 67,394.5 | 57,656.7 | 35.8 | 8.4 | 2,817.5 | 0.0 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Technology | 19.3 |
|---|---|
| Banks | 14.0 |
| Industrial Goods and Services | 12.1 |
| Telecommunications | 6.4 |
| Automobiles and Parts | 6.3 |
| Health Care | 6.1 |
| Basic Resources | 4.4 |
| Consumer Products and Services | 4.4 |
| Insurance | 4.1 |
| Retail | 3.7 |
Country weighting
| Japan | 35.3 |
|---|---|
| China | 16.3 |
| India | 11.6 |
| Australia | 10.6 |
| Taiwan | 9.8 |
| South Korea | 8.3 |
| Hong Kong | 3.5 |
| Singapore | 2.0 |
| Indonesia | 1.2 |
| Malaysia | 0.7 |
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 Large Cap | 4.5 | 11.8 | 11.8 | -9.7 | 32.8 | N/A | N/A | 11.8 | -3.3 | 5.8 |
| STOXX World AC Large Cap | 4.5 | 23.4 | 23.4 | 19.2 | 77.2 | N/A | N/A | 23.4 | 6.0 | 12.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC Large Cap | N/A | N/A | 12.9 | 15.7 | 15.8 | N/A | N/A | 0.6 | -0.3 | 0.3 |
| STOXX World AC Large Cap | N/A | N/A | 10.7 | 14.4 | 17.2 | N/A | N/A | 1.6 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC Large Cap | 0.2 | 0.5 | 0.5 | 0.5 | 0.6 | 11.9 | 12.1 | 12.1 | 15.1 | 15.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC Large Cap | 0.3 | 0.6 | 0.6 | 0.5 | 0.5 | 0.0 | -0.9 | -0.9 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 29, 2023
BENCHMARK INDICES
STOXX Asia Pacific AC Large Cap
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 Large Cap | 14.6 | 14.5 | 13.4 | 13.8 | 1.6 | 2.3 | 1.0 | 4.9 |
| STOXX World AC Large Cap | 20.2 | 18.1 | 18.7 | 17.8 | 0.1 | 2.0 | 1.8 | 14.6 |
Performance and annual returns
| STOXX Asia Pacific AC Large Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 989.68 |
| 859248000000 | 994.27 |
| 859334400000 | 1000.07 |
| 859420800000 | 997.39 |
| 859507200000 | 993.58 |
| 859766400000 | 991.71 |
| 859852800000 | 993.18 |
| 859939200000 | 994.36 |
| 860025600000 | 998.78 |
| 860112000000 | 987.26 |
| 860371200000 | 977.14 |
| 860457600000 | 985.33 |
| 860544000000 | 979.01 |
| 860630400000 | 974.55 |
| 860716800000 | 978.25 |
| 860976000000 | 966.02 |
| 861062400000 | 973.07 |
| 861148800000 | 981.62 |
| 861235200000 | 981.79 |
| 861321600000 | 988.9 |
| 861580800000 | 1002.11 |
| 861667200000 | 996.33 |
| 861753600000 | 1008.52 |
| 861840000000 | 1009.56 |
| 861926400000 | 1005.52 |
| 862185600000 | 1001.69 |
| 862272000000 | 1000.27 |
| 862358400000 | 1014.86 |
| 862444800000 | 1025.34 |
| 862531200000 | 1031.48 |
| 862790400000 | 1034.43 |
| 862876800000 | 1064.65 |
| 862963200000 | 1063.87 |
| 863049600000 | 1069.66 |
| 863136000000 | 1082.29 |
| 863395200000 | 1086.27 |
| 863481600000 | 1093.42 |
| 863568000000 | 1106.2 |
| 863654400000 | 1102.67 |
| 863740800000 | 1109.91 |
| 864000000000 | 1116.12 |
| 864086400000 | 1133.36 |
| 864172800000 | 1108.75 |
| 864259200000 | 1097.18 |
| 864345600000 | 1109.01 |
| 864604800000 | 1112.18 |
| 864691200000 | 1103.91 |
| 864777600000 | 1121.13 |
| 864864000000 | 1115.31 |
| 864950400000 | 1107.68 |
| 865209600000 | 1121.84 |
| 865296000000 | 1127.99 |
| 865382400000 | 1129.96 |
| 865468800000 | 1132.12 |
| 865555200000 | 1137.76 |
| 865814400000 | 1141.92 |
| 865900800000 | 1149.96 |
| 865987200000 | 1150.46 |
| 866073600000 | 1133.98 |
| 866160000000 | 1132.89 |
| 866419200000 | 1158.88 |
| 866505600000 | 1156 |
| 866592000000 | 1149.81 |
| 866678400000 | 1148.57 |
| 866764800000 | 1151.98 |
| 867024000000 | 1153.15 |
| 867110400000 | 1150.92 |
| 867196800000 | 1171.79 |
| 867283200000 | 1176.49 |
| 867369600000 | 1161.89 |
| 867628800000 | 1169.41 |
| 867715200000 | 1154.94 |
| 867801600000 | 1157.98 |
| 867888000000 | 1160.2 |
| 867974400000 | 1149.15 |
| 868233600000 | 1149.53 |
| 868320000000 | 1148.35 |
| 868406400000 | 1148.2 |
| 868492800000 | 1150.37 |
| 868579200000 | 1146.91 |
| 868838400000 | 1159.89 |
| 868924800000 | 1145.65 |
| 869011200000 | 1155.09 |
| 869097600000 | 1159.35 |
| 869184000000 | 1153.42 |
| 869443200000 | 1150.23 |
| 869529600000 | 1149.83 |
| 869616000000 | 1147.6 |
| 869702400000 | 1154.14 |
| 869788800000 | 1154.79 |
| 870048000000 | 1157.37 |
| 870134400000 | 1152.81 |
| 870220800000 | 1149.22 |
| 870307200000 | 1154.41 |
| 870393600000 | 1140.62 |
| 870652800000 | 1132.03 |
| 870739200000 | 1113.76 |
| 870825600000 | 1131.71 |
| 870912000000 | 1124.18 |
| 870998400000 | 1152.44 |
| 871257600000 | 1113.91 |
| 871344000000 | 1118.9 |
| 871430400000 | 1122.15 |
| 871516800000 | 1117.67 |
| 871603200000 | 1122.91 |
| 871862400000 | 1106.42 |
| 871948800000 | 1095.73 |
| 872035200000 | 1112.18 |
| 872121600000 | 1114.09 |
| 872208000000 | 1085.26 |
| 872467200000 | 1081.84 |
| 872553600000 | 1090.42 |
| 872640000000 | 1072.65 |
| 872726400000 | 1055.54 |
| 872812800000 | 1029.82 |
| 873072000000 | 1005.13 |
| 873158400000 | 1009.23 |
| 873244800000 | 1041.09 |
| 873331200000 | 1031.11 |
| 873417600000 | 1042.42 |
| 873676800000 | 1044.84 |
| 873763200000 | 1063.13 |
| 873849600000 | 1055.04 |
| 873936000000 | 1033.79 |
| 874022400000 | 1016.43 |
| 874281600000 | 1020.17 |
| 874368000000 | 1009.91 |
| 874454400000 | 1005.8 |
| 874540800000 | 1007.75 |
| 874627200000 | 1012.22 |
| 874886400000 | 1017.99 |
| 874972800000 | 1014.82 |
| 875059200000 | 1037.37 |
| 875145600000 | 1032.72 |
| 875232000000 | 1019.36 |
| 875491200000 | 1019.52 |
| 875577600000 | 1026.28 |
| 875664000000 | 1023.58 |
| 875750400000 | 1008.56 |
| 875836800000 | 1012.51 |
| 876096000000 | 1013.7 |
| 876182400000 | 1001.91 |
| 876268800000 | 1015.1 |
| 876355200000 | 1006.44 |
| 876441600000 | 1013.74 |
| 876700800000 | 997.68 |
| 876787200000 | 997.06 |
| 876873600000 | 996.79 |
| 876960000000 | 1010.99 |
| 877046400000 | 995.82 |
| 877305600000 | 966.37 |
| 877392000000 | 963.02 |
| 877478400000 | 968.75 |
| 877564800000 | 939.1 |
| 877651200000 | 931.72 |
| 877910400000 | 914.04 |
| 877996800000 | 878.52 |
| 878083200000 | 906.45 |
| 878169600000 | 895.71 |
| 878256000000 | 891.93 |
| 878515200000 | 901.53 |
| 878601600000 | 905.89 |
| 878688000000 | 898.83 |
| 878774400000 | 899.23 |
| 878860800000 | 864.85 |
| 879120000000 | 851.46 |
| 879206400000 | 854.58 |
| 879292800000 | 830.91 |
| 879379200000 | 830.94 |
| 879465600000 | 823.22 |
| 879724800000 | 861.39 |
| 879811200000 | 866.91 |
| 879897600000 | 831.18 |
| 879984000000 | 837.49 |
| 880070400000 | 860.39 |
| 880329600000 | 856.86 |
| 880416000000 | 822.04 |
| 880502400000 | 824.31 |
| 880588800000 | 840.84 |
| 880675200000 | 840.14 |
| 880934400000 | 844.08 |
| 881020800000 | 848.08 |
| 881107200000 | 843.18 |
| 881193600000 | 835.02 |
| 881280000000 | 838.95 |
| 881539200000 | 837.42 |
| 881625600000 | 846.11 |
| 881712000000 | 841.86 |
| 881798400000 | 818.1 |
| 881884800000 | 803.98 |
| 882144000000 | 798.17 |
| 882230400000 | 798.21 |
| 882316800000 | 836.03 |
| 882403200000 | 825 |
| 882489600000 | 799.04 |
| 882748800000 | 778.7 |
| 882835200000 | 781.18 |
| 882921600000 | 784.06 |
| 883008000000 | 795.5 |
| 883094400000 | 788.62 |
| 883353600000 | 796.79 |
| 883440000000 | 808.84 |
| 883526400000 | 807.04 |
| 883699200000 | 797.22 |
| 883958400000 | 781.99 |
| 884044800000 | 774.82 |
| 884131200000 | 778.59 |
| 884217600000 | 767.63 |
| 884304000000 | 758.99 |
| 884563200000 | 733.33 |
| 884649600000 | 748.17 |
| 884736000000 | 775.29 |
| 884822400000 | 775.2 |
| 884908800000 | 805.4 |
| 885168000000 | 825.64 |
| 885254400000 | 828.89 |
| 885340800000 | 838.34 |
| 885427200000 | 824.08 |
| 885513600000 | 836.15 |
| 885772800000 | 846.24 |
| 885859200000 | 855.2 |
| 885945600000 | 852.18 |
| 886032000000 | 846.54 |
| 886118400000 | 842.26 |
| 886377600000 | 862.53 |
| 886464000000 | 875.1 |
| 886550400000 | 879.23 |
| 886636800000 | 881.01 |
| 886723200000 | 878.33 |
| 886982400000 | 889.62 |
| 887068800000 | 895.55 |
| 887155200000 | 894.41 |
| 887241600000 | 881.72 |
| 887328000000 | 867.44 |
| 887587200000 | 857.51 |
| 887673600000 | 858.56 |
| 887760000000 | 859.84 |
| 887846400000 | 864.23 |
| 887932800000 | 856.45 |
| 888192000000 | 853.28 |
| 888278400000 | 846.72 |
| 888364800000 | 848.22 |
| 888451200000 | 866.13 |
| 888537600000 | 884.44 |
| 888796800000 | 899.09 |
| 888883200000 | 892.29 |
| 888969600000 | 886.41 |
| 889056000000 | 862.44 |
| 889142400000 | 869.07 |
| 889401600000 | 864.36 |
| 889488000000 | 866.02 |
| 889574400000 | 854.04 |
| 889660800000 | 848.63 |
| 889747200000 | 868.62 |
| 890006400000 | 857.94 |
| 890092800000 | 862.06 |
| 890179200000 | 846.74 |
| 890265600000 | 843.26 |
| 890352000000 | 848.97 |
| 890611200000 | 848.36 |
| 890697600000 | 842.87 |
| 890784000000 | 849.16 |
| 890870400000 | 866.22 |
| 890956800000 | 857.55 |
| 891216000000 | 840.36 |
| 891302400000 | 842.34 |
| 891388800000 | 830.19 |
| 891475200000 | 812.24 |
| 891561600000 | 802.59 |
| 891820800000 | 811.41 |
| 891907200000 | 821.04 |
| 891993600000 | 847.37 |
| 892080000000 | 852.05 |
| 892166400000 | 953.08 |
| 892425600000 | 1038.78 |
| 892512000000 | 1142.12 |
| 892598400000 | 1138.3 |
| 892684800000 | 1112.36 |
| 892771200000 | 1105.28 |
| 893030400000 | 1101.81 |
| 893116800000 | 1111.19 |
| 893203200000 | 1114.15 |
| 893289600000 | 1120.5 |
| 893376000000 | 1124.44 |
| 893635200000 | 1095.56 |
| 893721600000 | 1087.11 |
| 893808000000 | 1082.74 |
| 893894400000 | 1094.24 |
| 893980800000 | 1090.09 |
| 894240000000 | 1090.12 |
| 894326400000 | 1094.14 |
| 894412800000 | 1070.94 |
| 894499200000 | 1060.96 |
| 894585600000 | 1060.56 |
| 894844800000 | 1072.98 |
| 894931200000 | 1063.42 |
| 895017600000 | 1057.28 |
| 895104000000 | 1063.89 |
| 895190400000 | 1058.49 |
| 895449600000 | 1045.51 |
| 895536000000 | 1051.75 |
| 895622400000 | 1059.03 |
| 895708800000 | 1071.04 |
| 895795200000 | 1060.71 |
| 896054400000 | 1049.31 |
| 896140800000 | 1044.72 |
| 896227200000 | 1033.07 |
| 896313600000 | 1026.16 |
| 896400000000 | 1019.87 |
| 896659200000 | 989.29 |
| 896745600000 | 1001.77 |
| 896832000000 | 1002.26 |
| 896918400000 | 998.03 |
| 897004800000 | 985.64 |
| 897264000000 | 975.74 |
| 897350400000 | 982.61 |
| 897436800000 | 958.05 |
| 897523200000 | 931.14 |
| 897609600000 | 930.11 |
| 897868800000 | 910.01 |
| 897955200000 | 918.44 |
| 898041600000 | 960.17 |
| 898128000000 | 995.95 |
| 898214400000 | 1008.51 |
| 898473600000 | 979.75 |
| 898560000000 | 963.4 |
| 898646400000 | 958.77 |
| 898732800000 | 961.72 |
| 898819200000 | 965.9 |
| 899078400000 | 972.18 |
| 899164800000 | 1009.59 |
| 899251200000 | 1039.28 |
| 899337600000 | 1030.94 |
| 899424000000 | 1032.21 |
| 899683200000 | 1019.5 |
| 899769600000 | 1030.77 |
| 899856000000 | 1032.44 |
| 899942400000 | 1020.26 |
| 900028800000 | 1001.68 |
| 900288000000 | 1008.96 |
| 900374400000 | 1023.32 |
| 900460800000 | 1030.36 |
| 900547200000 | 1042.32 |
| 900633600000 | 1045.66 |
| 900892800000 | 1047.94 |
| 900979200000 | 1039.02 |
| 901065600000 | 1017.01 |
| 901152000000 | 1007.15 |
| 901238400000 | 1010.02 |
| 901497600000 | 986.41 |
| 901584000000 | 997.31 |
| 901670400000 | 986.24 |
| 901756800000 | 984.4 |
| 901843200000 | 987.66 |
| 902102400000 | 945 |
| 902188800000 | 942.73 |
| 902275200000 | 943.33 |
| 902361600000 | 930.21 |
| 902448000000 | 917.83 |
| 902707200000 | 904.52 |
| 902793600000 | 883.97 |
| 902880000000 | 884.32 |
| 902966400000 | 887.32 |
| 903052800000 | 880.57 |
| 903312000000 | 869.74 |
| 903398400000 | 883.69 |
| 903484800000 | 906.29 |
| 903571200000 | 912.36 |
| 903657600000 | 895.77 |
| 903916800000 | 885.14 |
| 904003200000 | 885.59 |
| 904089600000 | 874.54 |
| 904176000000 | 862.91 |
| 904262400000 | 843.27 |
| 904521600000 | 848.72 |
| 904608000000 | 865.54 |
| 904694400000 | 874.11 |
| 904780800000 | 890.96 |
| 904867200000 | 887.34 |
| 905126400000 | 935.57 |
| 905212800000 | 931.73 |
| 905299200000 | 900.4 |
| 905385600000 | 903.28 |
| 905472000000 | 891.88 |
| 905731200000 | 895.03 |
| 905817600000 | 889.53 |
| 905904000000 | 894.75 |
| 905990400000 | 891.33 |
| 906076800000 | 884.64 |
| 906336000000 | 857.54 |
| 906422400000 | 855.97 |
| 906508800000 | 857.91 |
| 906595200000 | 887.81 |
| 906681600000 | 864.41 |
| 906940800000 | 876.17 |
| 907027200000 | 885.51 |
| 907113600000 | 861.07 |
| 907200000000 | 844.64 |
| 907286400000 | 841.09 |
| 907545600000 | 832.07 |
| 907632000000 | 853.28 |
| 907718400000 | 929.27 |
| 907804800000 | 928.47 |
| 907891200000 | 929.31 |
| 908150400000 | 965.62 |
| 908236800000 | 941.37 |
| 908323200000 | 927.14 |
| 908409600000 | 937.65 |
| 908496000000 | 984.61 |
| 908755200000 | 999.21 |
| 908841600000 | 1004.16 |
| 908928000000 | 1021.56 |
| 909014400000 | 1018.38 |
| 909100800000 | 1014.88 |
| 909360000000 | 994.25 |
| 909446400000 | 1002.71 |
| 909532800000 | 991.15 |
| 909619200000 | 1007.21 |
| 909705600000 | 1015.99 |
| 909964800000 | 1054.69 |
| 910051200000 | 1051.88 |
| 910137600000 | 1073.29 |
| 910224000000 | 1063.95 |
| 910310400000 | 1044.47 |
| 910569600000 | 1020.65 |
| 910656000000 | 1010.11 |
| 910742400000 | 1034.7 |
| 910828800000 | 1007.79 |
| 910915200000 | 1024.94 |
| 911174400000 | 1055.14 |
| 911260800000 | 1054.62 |
| 911347200000 | 1053.31 |
| 911433600000 | 1062.83 |
| 911520000000 | 1082.33 |
| 911779200000 | 1079.88 |
| 911865600000 | 1106.49 |
| 911952000000 | 1096.02 |
| 912038400000 | 1101.81 |
| 912124800000 | 1088.32 |
| 912384000000 | 1069.5 |
| 912470400000 | 1068.94 |
| 912556800000 | 1086.52 |
| 912643200000 | 1084.82 |
| 912729600000 | 1074.11 |
| 912988800000 | 1076.38 |
| 913075200000 | 1088.23 |
| 913161600000 | 1103.55 |
| 913248000000 | 1108.83 |
| 913334400000 | 1089.05 |
| 913593600000 | 1073.01 |
| 913680000000 | 1058.83 |
| 913766400000 | 1060.46 |
| 913852800000 | 1064.96 |
| 913939200000 | 1078.01 |
| 914198400000 | 1077.95 |
| 914284800000 | 1062.97 |
| 914371200000 | 1065.96 |
| 914457600000 | 1058.94 |
| 914544000000 | 1146.05 |
| 914803200000 | 1234.47 |
| 914889600000 | 1247.55 |
| 914976000000 | 1246.62 |
| 915062400000 | 1255.76 |
| 915408000000 | 1252.44 |
| 915494400000 | 1237.68 |
| 915580800000 | 1247.09 |
| 915667200000 | 1284.03 |
| 915753600000 | 1272.12 |
| 916012800000 | 1287.07 |
| 916099200000 | 1256.74 |
| 916185600000 | 1244.1 |
| 916272000000 | 1250.12 |
| 916358400000 | 1250.81 |
| 916617600000 | 1259.02 |
| 916704000000 | 1261.01 |
| 916790400000 | 1279.85 |
| 916876800000 | 1286.49 |
| 916963200000 | 1265.35 |
| 917222400000 | 1261.4 |
| 917308800000 | 1274.41 |
| 917395200000 | 1270.84 |
| 917481600000 | 1256.06 |
| 917568000000 | 1272.84 |
| 917827200000 | 1267.05 |
| 917913600000 | 1292.25 |
| 918000000000 | 1269.01 |
| 918086400000 | 1268.9 |
| 918172800000 | 1249.49 |
| 918432000000 | 1248.83 |
| 918518400000 | 1246.17 |
| 918604800000 | 1239.21 |
| 918691200000 | 1239.45 |
| 918777600000 | 1255.23 |
| 919036800000 | 1247.35 |
| 919123200000 | 1228.59 |
| 919209600000 | 1225.5 |
| 919296000000 | 1224.9 |
| 919382400000 | 1207.31 |
| 919641600000 | 1223.28 |
| 919728000000 | 1234.73 |
| 919814400000 | 1235.87 |
| 919900800000 | 1248.23 |
| 919987200000 | 1250.95 |
| 920246400000 | 1238.44 |
| 920332800000 | 1218.54 |
| 920419200000 | 1214.18 |
| 920505600000 | 1206.63 |
| 920592000000 | 1248.9 |
| 920851200000 | 1263.57 |
| 920937600000 | 1286.81 |
| 921024000000 | 1323.67 |
| 921110400000 | 1336.33 |
| 921196800000 | 1342.84 |
| 921456000000 | 1366.59 |
| 921542400000 | 1391.81 |
| 921628800000 | 1406.12 |
| 921715200000 | 1386.97 |
| 921801600000 | 1428.73 |
| 922060800000 | 1422.85 |
| 922147200000 | 1414.67 |
| 922233600000 | 1379.09 |
| 922320000000 | 1401.55 |
| 922406400000 | 1397.67 |
| 922665600000 | 1391.34 |
| 922752000000 | 1397.42 |
| 922838400000 | 1402.49 |
| 922924800000 | 1428.91 |
| 923011200000 | 1569.94 |
| 923270400000 | 1704.55 |
| 923356800000 | 1898.56 |
| 923443200000 | 1898.17 |
| 923529600000 | 1925.68 |
| 923616000000 | 1923.73 |
| 923875200000 | 1891.79 |
| 923961600000 | 1919.69 |
| 924048000000 | 1949.73 |
| 924134400000 | 1945.11 |
| 924220800000 | 1981.67 |
| 924480000000 | 1990.82 |
| 924566400000 | 1959.77 |
| 924652800000 | 1926.65 |
| 924739200000 | 1949.35 |
| 924825600000 | 1971.36 |
| 925084800000 | 1985.73 |
| 925171200000 | 1988.74 |
| 925257600000 | 1989.13 |
| 925344000000 | 1982.7 |
| 925430400000 | 1967.61 |
| 925689600000 | 1955.56 |
| 925776000000 | 1959.35 |
| 925862400000 | 1963.27 |
| 925948800000 | 2018.72 |
| 926035200000 | 1981.51 |
| 926294400000 | 1986.43 |
| 926380800000 | 1957.39 |
| 926467200000 | 1966.68 |
| 926553600000 | 1948.83 |
| 926640000000 | 1934.7 |
| 926899200000 | 1891.85 |
| 926985600000 | 1902.41 |
| 927072000000 | 1860.94 |
| 927158400000 | 1858.48 |
| 927244800000 | 1870.61 |
| 927504000000 | 1888.63 |
| 927590400000 | 1880.89 |
| 927676800000 | 1878.78 |
| 927763200000 | 1899.65 |
| 927849600000 | 1874.62 |
| 928108800000 | 1871.91 |
| 928195200000 | 1910.24 |
| 928281600000 | 1920.27 |
| 928368000000 | 1911.06 |
| 928454400000 | 1908.07 |
| 928713600000 | 1949.06 |
| 928800000000 | 1988.35 |
| 928886400000 | 1993.9 |
| 928972800000 | 2025.14 |
| 929059200000 | 2055.25 |
| 929318400000 | 2021.77 |
| 929404800000 | 2028.55 |
| 929491200000 | 2034.11 |
| 929577600000 | 2078.41 |
| 929664000000 | 2059.61 |
| 929923200000 | 2078.34 |
| 930009600000 | 2099.62 |
| 930096000000 | 2069.48 |
| 930182400000 | 2070.82 |
| 930268800000 | 2054.99 |
| 930528000000 | 2071.34 |
| 930614400000 | 2095.07 |
| 930700800000 | 2075.51 |
| 930787200000 | 2114.79 |
| 930873600000 | 2138.72 |
| 931132800000 | 2158.85 |
| 931219200000 | 2150.82 |
| 931305600000 | 2146.59 |
| 931392000000 | 2137.54 |
| 931478400000 | 2130.97 |
| 931737600000 | 2150.2 |
| 931824000000 | 2155.78 |
| 931910400000 | 2165.81 |
| 931996800000 | 2184.47 |
| 932083200000 | 2168.28 |
| 932342400000 | 2207.5 |
| 932428800000 | 2211.64 |
| 932515200000 | 2192.24 |
| 932601600000 | 2160.49 |
| 932688000000 | 2128.2 |
| 932947200000 | 2114.47 |
| 933033600000 | 2124.02 |
| 933120000000 | 2155.68 |
| 933206400000 | 2193.03 |
| 933292800000 | 2216.97 |
| 933552000000 | 2199.93 |
| 933638400000 | 2207.06 |
| 933724800000 | 2190.93 |
| 933811200000 | 2152.16 |
| 933897600000 | 2131.08 |
| 934156800000 | 2127.45 |
| 934243200000 | 2124.3 |
| 934329600000 | 2107.19 |
| 934416000000 | 2136.76 |
| 934502400000 | 2140.45 |
| 934761600000 | 2198.69 |
| 934848000000 | 2209.47 |
| 934934400000 | 2254.56 |
| 935020800000 | 2259.63 |
| 935107200000 | 2304.69 |
| 935366400000 | 2329.02 |
| 935452800000 | 2325.99 |
| 935539200000 | 2308.27 |
| 935625600000 | 2286.76 |
| 935712000000 | 2280.3 |
| 935971200000 | 2326.82 |
| 936057600000 | 2273.42 |
| 936144000000 | 2342.69 |
| 936230400000 | 2345.82 |
| 936316800000 | 2320.07 |
| 936576000000 | 2347.81 |
| 936662400000 | 2316.09 |
| 936748800000 | 2310.65 |
| 936835200000 | 2382.7 |
| 936921600000 | 2373.31 |
| 937180800000 | 2431.66 |
| 937267200000 | 2429.65 |
| 937353600000 | 2436.81 |
| 937440000000 | 2383.21 |
| 937526400000 | 2362.95 |
| 937785600000 | 2404.33 |
| 937872000000 | 2441.98 |
| 937958400000 | 2374.73 |
| 938044800000 | 2383.57 |
| 938131200000 | 2319.88 |
| 938390400000 | 2281.63 |
| 938476800000 | 2320.5 |
| 938563200000 | 2294.46 |
| 938649600000 | 2355.77 |
| 938736000000 | 2389.51 |
| 938995200000 | 2369.23 |
| 939081600000 | 2366.3 |
| 939168000000 | 2356.23 |
| 939254400000 | 2380.58 |
| 939340800000 | 2380.73 |
| 939600000000 | 2390.12 |
| 939686400000 | 2413.37 |
| 939772800000 | 2381.43 |
| 939859200000 | 2383.4 |
| 939945600000 | 2376.25 |
| 940204800000 | 2310.43 |
| 940291200000 | 2323.77 |
| 940377600000 | 2351.22 |
| 940464000000 | 2360.97 |
| 940550400000 | 2370.87 |
| 940809600000 | 2401.21 |
| 940896000000 | 2418.76 |
| 940982400000 | 2397.78 |
| 941068800000 | 2388.82 |
| 941155200000 | 2458.08 |
| 941414400000 | 2454.65 |
| 941500800000 | 2464.08 |
| 941587200000 | 2446.75 |
| 941673600000 | 2483.07 |
| 941760000000 | 2464.34 |
| 942019200000 | 2450.65 |
| 942105600000 | 2460.34 |
| 942192000000 | 2507.21 |
| 942278400000 | 2497.76 |
| 942364800000 | 2505.17 |
| 942624000000 | 2515.56 |
| 942710400000 | 2499.06 |
| 942796800000 | 2519.2 |
| 942883200000 | 2546.31 |
| 942969600000 | 2575.59 |
| 943228800000 | 2632.42 |
| 943315200000 | 2643.81 |
| 943401600000 | 2622.88 |
| 943488000000 | 2596.88 |
| 943574400000 | 2658.93 |
| 943833600000 | 2657.39 |
| 943920000000 | 2613.27 |
| 944006400000 | 2593.73 |
| 944092800000 | 2601.58 |
| 944179200000 | 2607.35 |
| 944438400000 | 2634.55 |
| 944524800000 | 2643.43 |
| 944611200000 | 2616.23 |
| 944697600000 | 2623.46 |
| 944784000000 | 2639.01 |
| 945043200000 | 2613.76 |
| 945129600000 | 2593.4 |
| 945216000000 | 2591.53 |
| 945302400000 | 2598 |
| 945388800000 | 2635.82 |
| 945648000000 | 2653.03 |
| 945734400000 | 2657.11 |
| 945820800000 | 2718.59 |
| 945907200000 | 2713.6 |
| 945993600000 | 2728.98 |
| 946252800000 | 2740.13 |
| 946339200000 | 2805.27 |
| 946425600000 | 2828.61 |
| 946512000000 | 2850.92 |
| 946598400000 | 2856.97 |
| 946857600000 | 2884.44 |
| 946944000000 | 2850.49 |
| 947030400000 | 2717.65 |
| 947116800000 | 2623.38 |
| 947203200000 | 2621.33 |
| 947462400000 | 2650.35 |
| 947548800000 | 2720.24 |
| 947635200000 | 2690.75 |
| 947721600000 | 2688.46 |
| 947808000000 | 2694.93 |
| 948067200000 | 2758.1 |
| 948153600000 | 2724.87 |
| 948240000000 | 2669.35 |
| 948326400000 | 2671.89 |
| 948412800000 | 2682.45 |
| 948672000000 | 2689.82 |
| 948758400000 | 2655.87 |
| 948844800000 | 2705.31 |
| 948931200000 | 2749.05 |
| 949017600000 | 2778.65 |
| 949276800000 | 2743.89 |
| 949363200000 | 2717.73 |
| 949449600000 | 2740.43 |
| 949536000000 | 2794.8 |
| 949622400000 | 2825.24 |
| 949881600000 | 2814.68 |
| 949968000000 | 2776.09 |
| 950054400000 | 2820.79 |
| 950140800000 | 2800.54 |
| 950227200000 | 2824.8 |
| 950486400000 | 2796.77 |
| 950572800000 | 2732.5 |
| 950659200000 | 2742.66 |
| 950745600000 | 2764.27 |
| 950832000000 | 2743.58 |
| 951091200000 | 2682.72 |
| 951177600000 | 2648.88 |
| 951264000000 | 2660.44 |
| 951350400000 | 2718.38 |
| 951436800000 | 2738.18 |
| 951696000000 | 2735.79 |
| 951782400000 | 2720.03 |
| 951868800000 | 2772.37 |
| 951955200000 | 2766.3 |
| 952041600000 | 2742.73 |
| 952300800000 | 2709.28 |
| 952387200000 | 2742.21 |
| 952473600000 | 2730.78 |
| 952560000000 | 2724.22 |
| 952646400000 | 2722.67 |
| 952905600000 | 2640.63 |
| 952992000000 | 2641.78 |
| 953078400000 | 2621.85 |
| 953164800000 | 2672.4 |
| 953251200000 | 2702.78 |
| 953510400000 | 2711.45 |
| 953596800000 | 2727.45 |
| 953683200000 | 2708.97 |
| 953769600000 | 2705.71 |
| 953856000000 | 2702.77 |
| 954115200000 | 2738.6 |
| 954201600000 | 2802.03 |
| 954288000000 | 2871.39 |
| 954374400000 | 2838.07 |
| 954460800000 | 2873.12 |
| 954720000000 | 2864.85 |
| 954806400000 | 2840.62 |
| 954892800000 | 2818.14 |
| 954979200000 | 2773.83 |
| 955065600000 | 2786.95 |
| 955324800000 | 2808.62 |
| 955411200000 | 2776.18 |
| 955497600000 | 2792.28 |
| 955584000000 | 2728.79 |
| 955670400000 | 2713.21 |
| 955929600000 | 2559.84 |
| 956016000000 | 2610.51 |
| 956102400000 | 2630.54 |
| 956188800000 | 2637.57 |
| 956275200000 | 2641.87 |
| 956534400000 | 2592.52 |
| 956620800000 | 2595.59 |
| 956707200000 | 2583.02 |
| 956793600000 | 2562.72 |
| 956880000000 | 2550.93 |
| 957139200000 | 2592.46 |
| 957225600000 | 2609.75 |
| 957312000000 | 2590.73 |
| 957398400000 | 2597.21 |
| 957484800000 | 2596.15 |
| 957744000000 | 2565.67 |
| 957830400000 | 2522.57 |
| 957916800000 | 2503.76 |
| 958003200000 | 2444.6 |
| 958089600000 | 2501.58 |
| 958348800000 | 2465.89 |
| 958435200000 | 2489.52 |
| 958521600000 | 2480.7 |
| 958608000000 | 2452.58 |
| 958694400000 | 2455.43 |
| 958953600000 | 2371.96 |
| 959040000000 | 2381.94 |
| 959126400000 | 2339 |
| 959212800000 | 2359.04 |
| 959299200000 | 2347.87 |
| 959558400000 | 2367.28 |
| 959644800000 | 2389.24 |
| 959731200000 | 2395.43 |
| 959817600000 | 2399.59 |
| 959904000000 | 2449.4 |
| 960163200000 | 2522.11 |
| 960249600000 | 2533.11 |
| 960336000000 | 2536.46 |
| 960422400000 | 2519.73 |
| 960508800000 | 2512.08 |
| 960768000000 | 2500.76 |
| 960854400000 | 2473.2 |
| 960940800000 | 2452.66 |
| 961027200000 | 2412.17 |
| 961113600000 | 2424.01 |
| 961372800000 | 2459.6 |
| 961459200000 | 2489.18 |
| 961545600000 | 2522.08 |
| 961632000000 | 2533.49 |
| 961718400000 | 2492.05 |
| 961977600000 | 2467.44 |
| 962064000000 | 2504.3 |
| 962150400000 | 2516.76 |
| 962236800000 | 2533.27 |
| 962323200000 | 2512.33 |
| 962582400000 | 2521.39 |
| 962668800000 | 2520.42 |
| 962755200000 | 2508.29 |
| 962841600000 | 2477.51 |
| 962928000000 | 2481.15 |
| 963187200000 | 2519.81 |
| 963273600000 | 2506.49 |
| 963360000000 | 2478.64 |
| 963446400000 | 2448.81 |
| 963532800000 | 2460.1 |
| 963792000000 | 2455.41 |
| 963878400000 | 2410.7 |
| 963964800000 | 2407.43 |
| 964051200000 | 2411.03 |
| 964137600000 | 2377.92 |
| 964396800000 | 2349.76 |
| 964483200000 | 2331.25 |
| 964569600000 | 2336.92 |
| 964656000000 | 2296.46 |
| 964742400000 | 2257.5 |
| 965001600000 | 2266.68 |
| 965088000000 | 2295.58 |
| 965174400000 | 2312.85 |
| 965260800000 | 2296.95 |
| 965347200000 | 2278.44 |
| 965606400000 | 2297.4 |
| 965692800000 | 2289.66 |
| 965779200000 | 2322.8 |
| 965865600000 | 2315.93 |
| 965952000000 | 2318.5 |
| 966211200000 | 2309.44 |
| 966297600000 | 2330.25 |
| 966384000000 | 2351.17 |
| 966470400000 | 2336.56 |
| 966556800000 | 2338.56 |
| 966816000000 | 2333.1 |
| 966902400000 | 2359.56 |
| 966988800000 | 2384.23 |
| 967075200000 | 2401.95 |
| 967161600000 | 2426.62 |
| 967420800000 | 2444.93 |
| 967507200000 | 2446.34 |
| 967593600000 | 2401.67 |
| 967680000000 | 2392.3 |
| 967766400000 | 2405.72 |
| 968025600000 | 2410.16 |
| 968112000000 | 2387.69 |
| 968198400000 | 2367.07 |
| 968284800000 | 2360.9 |
| 968371200000 | 2358.9 |
| 968630400000 | 2322.09 |
| 968716800000 | 2295.34 |
| 968803200000 | 2305.14 |
| 968889600000 | 2287.63 |
| 968976000000 | 2286.18 |
| 969235200000 | 2267.37 |
| 969321600000 | 2269.38 |
| 969408000000 | 2311.35 |
| 969494400000 | 2297.22 |
| 969580800000 | 2204.54 |
| 969840000000 | 2240.32 |
| 969926400000 | 2247.31 |
| 970012800000 | 2217.8 |
| 970099200000 | 2215.93 |
| 970185600000 | 2238.02 |
| 970444800000 | 2235.71 |
| 970531200000 | 2254.32 |
| 970617600000 | 2258.9 |
| 970704000000 | 2253.97 |
| 970790400000 | 2252.56 |
| 971049600000 | 2239.95 |
| 971136000000 | 2233.3 |
| 971222400000 | 2189.42 |
| 971308800000 | 2181.74 |
| 971395200000 | 2154.13 |
| 971654400000 | 2159.2 |
| 971740800000 | 2134.16 |
| 971827200000 | 2090.79 |
| 971913600000 | 2080.73 |
| 972000000000 | 2133.12 |
| 972259200000 | 2141.56 |
| 972345600000 | 2145.89 |
| 972432000000 | 2136.19 |
| 972518400000 | 2129.57 |
| 972604800000 | 2119.03 |
| 972864000000 | 2090.27 |
| 972950400000 | 2092.34 |
| 973036800000 | 2147.97 |
| 973123200000 | 2159.27 |
| 973209600000 | 2188.88 |
| 973468800000 | 2212.84 |
| 973555200000 | 2222.27 |
| 973641600000 | 2223.88 |
| 973728000000 | 2191.4 |
| 973814400000 | 2167.51 |
| 974073600000 | 2126.36 |
| 974160000000 | 2116.65 |
| 974246400000 | 2122 |
| 974332800000 | 2084.07 |
| 974419200000 | 2079.4 |
| 974678400000 | 2036.6 |
| 974764800000 | 2024.6 |
| 974851200000 | 2008.04 |
| 974937600000 | 2003.55 |
| 975024000000 | 1994.71 |
| 975283200000 | 2035.23 |
| 975369600000 | 2028.57 |
| 975456000000 | 1988.37 |
| 975542400000 | 2004.53 |
| 975628800000 | 2028.5 |
| 975888000000 | 2026.19 |
| 975974400000 | 2011.44 |
| 976060800000 | 2045.46 |
| 976147200000 | 2027.05 |
| 976233600000 | 2021.11 |
| 976492800000 | 2059.02 |
| 976579200000 | 2059.97 |
| 976665600000 | 2058.75 |
| 976752000000 | 2036.34 |
| 976838400000 | 1991.89 |
| 977097600000 | 1986.3 |
| 977184000000 | 1958.67 |
| 977270400000 | 1929.7 |
| 977356800000 | 1891.76 |
| 977443200000 | 1878.08 |
| 977702400000 | 2048.75 |
| 977788800000 | 2106.22 |
| 977875200000 | 2162.46 |
| 977961600000 | 2170.27 |
| 978048000000 | 2163.96 |
| 978393600000 | 2174.47 |
| 978480000000 | 2174.74 |
| 978566400000 | 2179.34 |
| 978652800000 | 2206.48 |
| 978912000000 | 2204.62 |
| 978998400000 | 2177.06 |
| 979084800000 | 2156.13 |
| 979171200000 | 2101.23 |
| 979257600000 | 2110.66 |
| 979516800000 | 2121 |
| 979603200000 | 2170.51 |
| 979689600000 | 2172.23 |
| 979776000000 | 2218.45 |
| 979862400000 | 2247.2 |
| 980121600000 | 2260.58 |
| 980208000000 | 2245.1 |
| 980294400000 | 2226.41 |
| 980380800000 | 2233.32 |
| 980467200000 | 2218.49 |
| 980726400000 | 2220.64 |
| 980812800000 | 2240.83 |
| 980899200000 | 2245.7 |
| 980985600000 | 2253.92 |
| 981072000000 | 2239.31 |
| 981331200000 | 2202.53 |
| 981417600000 | 2189.98 |
| 981504000000 | 2173.32 |
| 981590400000 | 2148.76 |
| 981676800000 | 2159.97 |
| 981936000000 | 2163.69 |
| 982022400000 | 2170.61 |
| 982108800000 | 2158.02 |
| 982195200000 | 2181.6 |
| 982281600000 | 2167.46 |
| 982540800000 | 2144.88 |
| 982627200000 | 2158.49 |
| 982713600000 | 2133.17 |
| 982800000000 | 2121.79 |
| 982886400000 | 2154.58 |
| 983145600000 | 2154.32 |
| 983232000000 | 2138.1 |
| 983318400000 | 2111.73 |
| 983404800000 | 2079.29 |
| 983491200000 | 2021.82 |
| 983750400000 | 2023.15 |
| 983836800000 | 2060.71 |
| 983923200000 | 2068.83 |
| 984009600000 | 2070.38 |
| 984096000000 | 2063.77 |
| 984355200000 | 1997.43 |
| 984441600000 | 1955.38 |
| 984528000000 | 1927.41 |
| 984614400000 | 1945.24 |
| 984700800000 | 1952.48 |
| 984960000000 | 1946.29 |
| 985046400000 | 1952.04 |
| 985132800000 | 2022.99 |
| 985219200000 | 1990.74 |
| 985305600000 | 2035.22 |
| 985564800000 | 2103 |
| 985651200000 | 2093.62 |
| 985737600000 | 2093.98 |
| 985824000000 | 2010.66 |
| 985910400000 | 1976.62 |
| 986169600000 | 1960.62 |
| 986256000000 | 1997.5 |
| 986342400000 | 2000.61 |
| 986428800000 | 2031.6 |
| 986515200000 | 2039.98 |
| 986774400000 | 1963.29 |
| 986860800000 | 1942.86 |
| 986947200000 | 1986.65 |
| 987033600000 | 2022.91 |
| 987120000000 | 2006.15 |
| 987379200000 | 1996.42 |
| 987465600000 | 1993.11 |
| 987552000000 | 2060.23 |
| 987638400000 | 2116.06 |
| 987724800000 | 2081.92 |
| 987984000000 | 2090.55 |
| 988070400000 | 2071.24 |
| 988156800000 | 2086.48 |
| 988243200000 | 2095.63 |
| 988329600000 | 2090.67 |
| 988588800000 | 2104.49 |
| 988675200000 | 2179.83 |
| 988761600000 | 2213.78 |
| 988848000000 | 2216.67 |
| 988934400000 | 2206.39 |
| 989193600000 | 2230.66 |
| 989280000000 | 2190.49 |
| 989366400000 | 2163.35 |
| 989452800000 | 2143.45 |
| 989539200000 | 2144.44 |
| 989798400000 | 2111.64 |
| 989884800000 | 2123.73 |
| 989971200000 | 2094.62 |
| 990057600000 | 2144.59 |
| 990144000000 | 2126.94 |
| 990403200000 | 2146.93 |
| 990489600000 | 2148.1 |
| 990576000000 | 2181 |
| 990662400000 | 2171.4 |
| 990748800000 | 2157.13 |
| 991008000000 | 2137.1 |
| 991094400000 | 2154.58 |
| 991180800000 | 2110.17 |
| 991267200000 | 2093.17 |
| 991353600000 | 2087.75 |
| 991612800000 | 2094.86 |
| 991699200000 | 2077.73 |
| 991785600000 | 2089.61 |
| 991872000000 | 2094.95 |
| 991958400000 | 2100.16 |
| 992217600000 | 2075.72 |
| 992304000000 | 2038.79 |
| 992390400000 | 2027.18 |
| 992476800000 | 2032.81 |
| 992563200000 | 2006.42 |
| 992822400000 | 1988.2 |
| 992908800000 | 1986.36 |
| 992995200000 | 1976.92 |
| 993081600000 | 2009.9 |
| 993168000000 | 2021.88 |
| 993427200000 | 2009.67 |
| 993513600000 | 2003.39 |
| 993600000000 | 1987.29 |
| 993686400000 | 1965.02 |
| 993772800000 | 2002.19 |
| 994032000000 | 1993.79 |
| 994118400000 | 1995.79 |
| 994204800000 | 1978.84 |
| 994291200000 | 1951.43 |
| 994377600000 | 1913.25 |
| 994636800000 | 1898.81 |
| 994723200000 | 1915.4 |
| 994809600000 | 1894.5 |
| 994896000000 | 1933.11 |
| 994982400000 | 1906.43 |
| 995241600000 | 1900.15 |
| 995328000000 | 1884.24 |
| 995414400000 | 1865.43 |
| 995500800000 | 1866.5 |
| 995587200000 | 1866.84 |
| 995846400000 | 1813.14 |
| 995932800000 | 1830.37 |
| 996019200000 | 1844.61 |
| 996105600000 | 1843.71 |
| 996192000000 | 1837.74 |
| 996451200000 | 1803.81 |
| 996537600000 | 1840.37 |
| 996624000000 | 1869.26 |
| 996710400000 | 1921.32 |
| 996796800000 | 1903.19 |
| 997056000000 | 1892.48 |
| 997142400000 | 1897.87 |
| 997228800000 | 1890.24 |
| 997315200000 | 1865.56 |
| 997401600000 | 1859.71 |
| 997660800000 | 1836.65 |
| 997747200000 | 1894.32 |
| 997833600000 | 1913.78 |
| 997920000000 | 1872.72 |
| 998006400000 | 1869.11 |
| 998265600000 | 1838.82 |
| 998352000000 | 1861.34 |
| 998438400000 | 1858.81 |
| 998524800000 | 1848.1 |
| 998611200000 | 1838.51 |
| 998870400000 | 1861.24 |
| 998956800000 | 1857.68 |
| 999043200000 | 1827.81 |
| 999129600000 | 1818.47 |
| 999216000000 | 1802.56 |
| 999475200000 | 1763.1 |
| 999561600000 | 1803.94 |
| 999648000000 | 1772.26 |
| 999734400000 | 1770.56 |
| 999820800000 | 1762.74 |
| 1000080000000 | 1723.08 |
| 1000166400000 | 1748.75 |
| 1000252800000 | 1639.46 |
| 1000339200000 | 1647.95 |
| 1000425600000 | 1683.51 |
| 1000684800000 | 1611.68 |
| 1000771200000 | 1631.54 |
| 1000857600000 | 1662.04 |
| 1000944000000 | 1651.85 |
| 1001030400000 | 1592.62 |
| 1001289600000 | 1588.94 |
| 1001376000000 | 1603.43 |
| 1001462400000 | 1585.92 |
| 1001548800000 | 1571.13 |
| 1001635200000 | 1599.39 |
| 1001894400000 | 1620.08 |
| 1001980800000 | 1640.22 |
| 1002067200000 | 1617.75 |
| 1002153600000 | 1655.16 |
| 1002240000000 | 1666.11 |
| 1002499200000 | 1662.52 |
| 1002585600000 | 1637.43 |
| 1002672000000 | 1624.3 |
| 1002758400000 | 1669.65 |
| 1002844800000 | 1706.12 |
| 1003104000000 | 1685.78 |
| 1003190400000 | 1693.09 |
| 1003276800000 | 1709.38 |
| 1003363200000 | 1676.27 |
| 1003449600000 | 1676.11 |
| 1003708800000 | 1667.67 |
| 1003795200000 | 1701.7 |
| 1003881600000 | 1710.01 |
| 1003968000000 | 1712.61 |
| 1004054400000 | 1706.24 |
| 1004313600000 | 1688.7 |
| 1004400000000 | 1663.21 |
| 1004486400000 | 1645.36 |
| 1004572800000 | 1659.21 |
| 1004659200000 | 1664.5 |
| 1004918400000 | 1674.76 |
| 1005004800000 | 1698.12 |
| 1005091200000 | 1663.65 |
| 1005177600000 | 1695.08 |
| 1005264000000 | 1684.39 |
| 1005523200000 | 1670.83 |
| 1005609600000 | 1650.53 |
| 1005696000000 | 1669.05 |
| 1005782400000 | 1703.68 |
| 1005868800000 | 1713.63 |
| 1006128000000 | 1734.45 |
| 1006214400000 | 1727.28 |
| 1006300800000 | 1726.77 |
| 1006387200000 | 1721.05 |
| 1006473600000 | 1724.96 |
| 1006732800000 | 1760.44 |
| 1006819200000 | 1754.59 |
| 1006905600000 | 1720.2 |
| 1006992000000 | 1705.26 |
| 1007078400000 | 1720.43 |
| 1007337600000 | 1692.59 |
| 1007424000000 | 1695.68 |
| 1007510400000 | 1742.57 |
| 1007596800000 | 1760.72 |
| 1007683200000 | 1747.31 |
| 1007942400000 | 1707.83 |
| 1008028800000 | 1703.48 |
| 1008115200000 | 1740.27 |
| 1008201600000 | 1698.04 |
| 1008288000000 | 1683.1 |
| 1008547200000 | 1654.51 |
| 1008633600000 | 1663.91 |
| 1008720000000 | 1667.32 |
| 1008806400000 | 1674.65 |
| 1008892800000 | 1648.15 |
| 1009152000000 | 1648.75 |
| 1009238400000 | 1641.19 |
| 1009324800000 | 1634.79 |
| 1009411200000 | 1654.08 |
| 1009497600000 | 1686.85 |
| 1009756800000 | 1685.56 |
| 1009929600000 | 1688.62 |
| 1010016000000 | 1690.53 |
| 1010102400000 | 1740.52 |
| 1010361600000 | 1749.35 |
| 1010448000000 | 1707.95 |
| 1010534400000 | 1696.71 |
| 1010620800000 | 1680.75 |
| 1010707200000 | 1665.56 |
| 1010966400000 | 1670.6 |
| 1011052800000 | 1647.23 |
| 1011139200000 | 1639.08 |
| 1011225600000 | 1630.93 |
| 1011312000000 | 1649.54 |
| 1011571200000 | 1652.9 |
| 1011657600000 | 1618.84 |
| 1011744000000 | 1602.98 |
| 1011830400000 | 1612.39 |
| 1011916800000 | 1629.17 |
| 1012176000000 | 1647.46 |
| 1012262400000 | 1621.07 |
| 1012348800000 | 1596.65 |
| 1012435200000 | 1600.26 |
| 1012521600000 | 1590.74 |
| 1012780800000 | 1583.46 |
| 1012867200000 | 1550.83 |
| 1012953600000 | 1548.67 |
| 1013040000000 | 1563.04 |
| 1013126400000 | 1573.7 |
| 1013385600000 | 1589.24 |
| 1013472000000 | 1616.87 |
| 1013558400000 | 1619.34 |
| 1013644800000 | 1641.25 |
| 1013731200000 | 1637.38 |
| 1013990400000 | 1638.36 |
| 1014076800000 | 1599.25 |
| 1014163200000 | 1586.21 |
| 1014249600000 | 1619.15 |
| 1014336000000 | 1615.87 |
| 1014595200000 | 1611.03 |
| 1014681600000 | 1600.04 |
| 1014768000000 | 1635.64 |
| 1014854400000 | 1646.98 |
| 1014940800000 | 1667.97 |
| 1015200000000 | 1747.19 |
| 1015286400000 | 1751.27 |
| 1015372800000 | 1768.14 |
| 1015459200000 | 1831.32 |
| 1015545600000 | 1823.1 |
| 1015804800000 | 1847.88 |
| 1015891200000 | 1806.57 |
| 1015977600000 | 1776.02 |
| 1016064000000 | 1791.51 |
| 1016150400000 | 1796.67 |
| 1016409600000 | 1770.88 |
| 1016496000000 | 1795 |
| 1016582400000 | 1786.12 |
| 1016668800000 | 1772.75 |
| 1016755200000 | 1745.8 |
| 1017014400000 | 1733.86 |
| 1017100800000 | 1728.41 |
| 1017187200000 | 1745.64 |
| 1017273600000 | 1756.32 |
| 1017360000000 | 1729.66 |
| 1017619200000 | 1718.4 |
| 1017705600000 | 1741.34 |
| 1017792000000 | 1757.16 |
| 1017878400000 | 1760.21 |
| 1017964800000 | 1762.07 |
| 1018224000000 | 1755.7 |
| 1018310400000 | 1738.74 |
| 1018396800000 | 1750.18 |
| 1018483200000 | 1737.79 |
| 1018569600000 | 1725.34 |
| 1018828800000 | 1738.71 |
| 1018915200000 | 1762.57 |
| 1019001600000 | 1796 |
| 1019088000000 | 1809.52 |
| 1019174400000 | 1798.27 |
| 1019433600000 | 1819.61 |
| 1019520000000 | 1820.97 |
| 1019606400000 | 1822.45 |
| 1019692800000 | 1819.98 |
| 1019779200000 | 1815.49 |
| 1020038400000 | 1802.16 |
| 1020124800000 | 1794.38 |
| 1020211200000 | 1810.39 |
| 1020297600000 | 1804.05 |
| 1020384000000 | 1815.82 |
| 1020643200000 | 1800.27 |
| 1020729600000 | 1781.39 |
| 1020816000000 | 1787.46 |
| 1020902400000 | 1802.46 |
| 1020988800000 | 1802.84 |
| 1021248000000 | 1788.88 |
| 1021334400000 | 1787.23 |
| 1021420800000 | 1831.37 |
| 1021507200000 | 1841.53 |
| 1021593600000 | 1876.3 |
| 1021852800000 | 1883.44 |
| 1021939200000 | 1878.18 |
| 1022025600000 | 1901.24 |
| 1022112000000 | 1889.38 |
| 1022198400000 | 1905.27 |
| 1022457600000 | 1893.1 |
| 1022544000000 | 1893.8 |
| 1022630400000 | 1886.71 |
| 1022716800000 | 1895.28 |
| 1022803200000 | 1870.04 |
| 1023062400000 | 1897.84 |
| 1023148800000 | 1872.5 |
| 1023235200000 | 1865.67 |
| 1023321600000 | 1861.81 |
| 1023408000000 | 1841.52 |
| 1023667200000 | 1830.69 |
| 1023753600000 | 1831.22 |
| 1023840000000 | 1819.45 |
| 1023926400000 | 1806.36 |
| 1024012800000 | 1781.18 |
| 1024272000000 | 1745.59 |
| 1024358400000 | 1767.85 |
| 1024444800000 | 1725.12 |
| 1024531200000 | 1744.38 |
| 1024617600000 | 1735.23 |
| 1024876800000 | 1739.36 |
| 1024963200000 | 1745.9 |
| 1025049600000 | 1696.69 |
| 1025136000000 | 1721.36 |
| 1025222400000 | 1768.04 |
| 1025481600000 | 1763.59 |
| 1025568000000 | 1765.56 |
| 1025654400000 | 1781.58 |
| 1025740800000 | 1773.94 |
| 1025827200000 | 1793.76 |
| 1026086400000 | 1810.29 |
| 1026172800000 | 1837.21 |
| 1026259200000 | 1816.06 |
| 1026345600000 | 1784.27 |
| 1026432000000 | 1802.47 |
| 1026691200000 | 1780.83 |
| 1026777600000 | 1762.37 |
| 1026864000000 | 1753.66 |
| 1026950400000 | 1781.12 |
| 1027036800000 | 1752.73 |
| 1027296000000 | 1736.41 |
| 1027382400000 | 1732.22 |
| 1027468800000 | 1697.62 |
| 1027555200000 | 1687.97 |
| 1027641600000 | 1613.35 |
| 1027900800000 | 1615.93 |
| 1027987200000 | 1660.71 |
| 1028073600000 | 1649.92 |
| 1028160000000 | 1645.26 |
| 1028246400000 | 1639.16 |
| 1028505600000 | 1609.05 |
| 1028592000000 | 1576.48 |
| 1028678400000 | 1631.36 |
| 1028764800000 | 1620.29 |
| 1028851200000 | 1657.86 |
| 1029110400000 | 1647.96 |
| 1029196800000 | 1652.44 |
| 1029283200000 | 1655.23 |
| 1029369600000 | 1676.06 |
| 1029456000000 | 1675.42 |
| 1029715200000 | 1645.44 |
| 1029801600000 | 1654.85 |
| 1029888000000 | 1661.02 |
| 1029974400000 | 1669.13 |
| 1030060800000 | 1671.95 |
| 1030320000000 | 1688.53 |
| 1030406400000 | 1677.87 |
| 1030492800000 | 1653.37 |
| 1030579200000 | 1641.35 |
| 1030665600000 | 1638.25 |
| 1030924800000 | 1626.75 |
| 1031011200000 | 1599.23 |
| 1031097600000 | 1565.1 |
| 1031184000000 | 1583.68 |
| 1031270400000 | 1571.76 |
| 1031529600000 | 1590.31 |
| 1031616000000 | 1594.06 |
| 1031702400000 | 1601.56 |
| 1031788800000 | 1611.54 |
| 1031875200000 | 1572.26 |
| 1032134400000 | 1557.97 |
| 1032220800000 | 1601.51 |
| 1032307200000 | 1590.06 |
| 1032393600000 | 1612.09 |
| 1032480000000 | 1565.53 |
| 1032739200000 | 1550.66 |
| 1032825600000 | 1534.6 |
| 1032912000000 | 1518.27 |
| 1032998400000 | 1548.2 |
| 1033084800000 | 1572.89 |
| 1033344000000 | 1552.13 |
| 1033430400000 | 1525.32 |
| 1033516800000 | 1511.95 |
| 1033603200000 | 1496.63 |
| 1033689600000 | 1502.41 |
| 1033948800000 | 1446.84 |
| 1034035200000 | 1448.95 |
| 1034121600000 | 1435.64 |
| 1034208000000 | 1414.06 |
| 1034294400000 | 1425.44 |
| 1034553600000 | 1432.09 |
| 1034640000000 | 1475.34 |
| 1034726400000 | 1493.16 |
| 1034812800000 | 1497.9 |
| 1034899200000 | 1517.09 |
| 1035158400000 | 1507.1 |
| 1035244800000 | 1472.95 |
| 1035331200000 | 1493.72 |
| 1035417600000 | 1489.19 |
| 1035504000000 | 1501.83 |
| 1035763200000 | 1515.76 |
| 1035849600000 | 1500.56 |
| 1035936000000 | 1503.31 |
| 1036022400000 | 1506.01 |
| 1036108800000 | 1507.59 |
| 1036368000000 | 1522.55 |
| 1036454400000 | 1543.83 |
| 1036540800000 | 1552.7 |
| 1036627200000 | 1552.28 |
| 1036713600000 | 1538.64 |
| 1036972800000 | 1498.6 |
| 1037059200000 | 1497.02 |
| 1037145600000 | 1490.98 |
| 1037232000000 | 1473.49 |
| 1037318400000 | 1511.86 |
| 1037577600000 | 1485.44 |
| 1037664000000 | 1471.81 |
| 1037750400000 | 1484.75 |
| 1037836800000 | 1510.19 |
| 1037923200000 | 1525.97 |
| 1038182400000 | 1546.83 |
| 1038268800000 | 1536.79 |
| 1038355200000 | 1530.96 |
| 1038441600000 | 1563.91 |
| 1038528000000 | 1566.17 |
| 1038787200000 | 1551.05 |
| 1038873600000 | 1555.22 |
| 1038960000000 | 1523.83 |
| 1039046400000 | 1512.54 |
| 1039132800000 | 1518.78 |
| 1039392000000 | 1514.66 |
| 1039478400000 | 1503.25 |
| 1039564800000 | 1498.27 |
| 1039651200000 | 1511.3 |
| 1039737600000 | 1503.88 |
| 1039996800000 | 1485.96 |
| 1040083200000 | 1497.21 |
| 1040169600000 | 1478.48 |
| 1040256000000 | 1488.35 |
| 1040342400000 | 1492.46 |
| 1040601600000 | 1489.49 |
| 1040688000000 | 1499.77 |
| 1040774400000 | 1495.45 |
| 1040860800000 | 1518.49 |
| 1040947200000 | 1518.5 |
| 1041206400000 | 1510.66 |
| 1041292800000 | 1509.32 |
| 1041465600000 | 1501.76 |
| 1041552000000 | 1518.39 |
| 1041811200000 | 1546.62 |
| 1041897600000 | 1525.76 |
| 1041984000000 | 1523.46 |
| 1042070400000 | 1517.27 |
| 1042156800000 | 1520.74 |
| 1042416000000 | 1534.15 |
| 1042502400000 | 1549.87 |
| 1042588800000 | 1560.99 |
| 1042675200000 | 1559.18 |
| 1042761600000 | 1561.91 |
| 1043020800000 | 1546.48 |
| 1043107200000 | 1555.26 |
| 1043193600000 | 1541.02 |
| 1043280000000 | 1562.56 |
| 1043366400000 | 1553.41 |
| 1043625600000 | 1524.45 |
| 1043712000000 | 1509.59 |
| 1043798400000 | 1487.68 |
| 1043884800000 | 1483.8 |
| 1043971200000 | 1470.95 |
| 1044230400000 | 1486.43 |
| 1044316800000 | 1498.51 |
| 1044403200000 | 1492.4 |
| 1044489600000 | 1477.46 |
| 1044576000000 | 1467.64 |
| 1044835200000 | 1458.58 |
| 1044921600000 | 1458.76 |
| 1045008000000 | 1475.99 |
| 1045094400000 | 1468.35 |
| 1045180800000 | 1471.92 |
| 1045440000000 | 1491.03 |
| 1045526400000 | 1490.69 |
| 1045612800000 | 1493.65 |
| 1045699200000 | 1485.37 |
| 1045785600000 | 1477.17 |
| 1046044800000 | 1493.52 |
| 1046131200000 | 1461.15 |
| 1046217600000 | 1462.02 |
| 1046304000000 | 1451.59 |
| 1046390400000 | 1445.62 |
| 1046649600000 | 1467.34 |
| 1046736000000 | 1462.28 |
| 1046822400000 | 1452.41 |
| 1046908800000 | 1437.09 |
| 1046995200000 | 1411.88 |
| 1047254400000 | 1401.37 |
| 1047340800000 | 1373.71 |
| 1047427200000 | 1384.61 |
| 1047513600000 | 1366.94 |
| 1047600000000 | 1396.67 |
| 1047859200000 | 1375.31 |
| 1047945600000 | 1399.14 |
| 1048032000000 | 1397.18 |
| 1048118400000 | 1428.28 |
| 1048204800000 | 1417.93 |
| 1048464000000 | 1448.1 |
| 1048550400000 | 1423.33 |
| 1048636800000 | 1445.56 |
| 1048723200000 | 1442.7 |
| 1048809600000 | 1433.87 |
| 1049068800000 | 1399.36 |
| 1049155200000 | 1401.11 |
| 1049241600000 | 1403.51 |
| 1049328000000 | 1395.38 |
| 1049414400000 | 1404.04 |
| 1049673600000 | 1432.07 |
| 1049760000000 | 1416.68 |
| 1049846400000 | 1403.57 |
| 1049932800000 | 1394.95 |
| 1050019200000 | 1371.55 |
| 1050278400000 | 1363.17 |
| 1050364800000 | 1385.68 |
| 1050451200000 | 1398.36 |
| 1050537600000 | 1391.93 |
| 1050624000000 | 1397.2 |
| 1050883200000 | 1401.21 |
| 1050969600000 | 1387.23 |
| 1051056000000 | 1385.14 |
| 1051142400000 | 1390.84 |
| 1051228800000 | 1362.21 |
| 1051488000000 | 1348.03 |
| 1051574400000 | 1368.34 |
| 1051660800000 | 1409.56 |
| 1051747200000 | 1412.28 |
| 1051833600000 | 1415.12 |
| 1052092800000 | 1421.57 |
| 1052179200000 | 1453.82 |
| 1052265600000 | 1466.93 |
| 1052352000000 | 1449.86 |
| 1052438400000 | 1457.83 |
| 1052697600000 | 1476.54 |
| 1052784000000 | 1476.13 |
| 1052870400000 | 1482.01 |
| 1052956800000 | 1463.76 |
| 1053043200000 | 1464.73 |
| 1053302400000 | 1445.63 |
| 1053388800000 | 1452.96 |
| 1053475200000 | 1438 |
| 1053561600000 | 1454.51 |
| 1053648000000 | 1479.7 |
| 1053907200000 | 1485.96 |
| 1053993600000 | 1464.07 |
| 1054080000000 | 1467.96 |
| 1054166400000 | 1492.53 |
| 1054252800000 | 1489.11 |
| 1054512000000 | 1518.74 |
| 1054598400000 | 1514.84 |
| 1054684800000 | 1524.55 |
| 1054771200000 | 1551.43 |
| 1054857600000 | 1555.92 |
| 1055116800000 | 1571.99 |
| 1055203200000 | 1567.55 |
| 1055289600000 | 1576.91 |
| 1055376000000 | 1586.83 |
| 1055462400000 | 1596.89 |
| 1055721600000 | 1578.08 |
| 1055808000000 | 1606.58 |
| 1055894400000 | 1619.23 |
| 1055980800000 | 1621.58 |
| 1056067200000 | 1619.25 |
| 1056326400000 | 1622.89 |
| 1056412800000 | 1586.21 |
| 1056499200000 | 1587.24 |
| 1056585600000 | 1577.28 |
| 1056672000000 | 1595.89 |
| 1056931200000 | 1591.19 |
| 1057017600000 | 1618.68 |
| 1057104000000 | 1674.38 |
| 1057190400000 | 1696.06 |
| 1057276800000 | 1689.07 |
| 1057536000000 | 1722.68 |
| 1057622400000 | 1735.97 |
| 1057708800000 | 1740.32 |
| 1057795200000 | 1729.17 |
| 1057881600000 | 1689.34 |
| 1058140800000 | 1711.49 |
| 1058227200000 | 1707.31 |
| 1058313600000 | 1708.61 |
| 1058400000000 | 1669.97 |
| 1058486400000 | 1670.24 |
| 1058745600000 | 1670.55 |
| 1058832000000 | 1660.53 |
| 1058918400000 | 1678.75 |
| 1059004800000 | 1689.76 |
| 1059091200000 | 1694.84 |
| 1059350400000 | 1708.25 |
| 1059436800000 | 1700.41 |
| 1059523200000 | 1669.2 |
| 1059609600000 | 1664.75 |
| 1059696000000 | 1678.51 |
| 1059955200000 | 1660.32 |
| 1060041600000 | 1653.97 |
| 1060128000000 | 1639.53 |
| 1060214400000 | 1644.66 |
| 1060300800000 | 1644.53 |
| 1060560000000 | 1666.93 |
| 1060646400000 | 1671.82 |
| 1060732800000 | 1700.66 |
| 1060819200000 | 1722.98 |
| 1060905600000 | 1724.03 |
| 1061164800000 | 1737.39 |
| 1061251200000 | 1766.97 |
| 1061337600000 | 1787.34 |
| 1061424000000 | 1807.07 |
| 1061510400000 | 1809.04 |
| 1061769600000 | 1799.27 |
| 1061856000000 | 1796.02 |
| 1061942400000 | 1795.47 |
| 1062028800000 | 1788.78 |
| 1062115200000 | 1810.43 |
| 1062374400000 | 1848.24 |
| 1062460800000 | 1854.57 |
| 1062547200000 | 1871.97 |
| 1062633600000 | 1861.73 |
| 1062720000000 | 1862.34 |
| 1062979200000 | 1869.41 |
| 1063065600000 | 1894.2 |
| 1063152000000 | 1881.8 |
| 1063238400000 | 1856.26 |
| 1063324800000 | 1878.08 |
| 1063584000000 | 1872.32 |
| 1063670400000 | 1919.76 |
| 1063756800000 | 1939.75 |
| 1063843200000 | 1948.3 |
| 1063929600000 | 1945.7 |
| 1064188800000 | 1923.86 |
| 1064275200000 | 1923.99 |
| 1064361600000 | 1943.73 |
| 1064448000000 | 1897.69 |
| 1064534400000 | 1903.07 |
| 1064793600000 | 1898.59 |
| 1064880000000 | 1897.97 |
| 1064966400000 | 1933.81 |
| 1065052800000 | 1979.2 |
| 1065139200000 | 1991.23 |
| 1065398400000 | 2003.37 |
| 1065484800000 | 2026.24 |
| 1065571200000 | 1998.41 |
| 1065657600000 | 2016.62 |
| 1065744000000 | 2054.05 |
| 1066003200000 | 2055.12 |
| 1066089600000 | 2073.22 |
| 1066176000000 | 2051.42 |
| 1066262400000 | 2064.72 |
| 1066348800000 | 2072.34 |
| 1066608000000 | 2072.55 |
| 1066694400000 | 2074.88 |
| 1066780800000 | 2052.56 |
| 1066867200000 | 1958.92 |
| 1066953600000 | 1969.58 |
| 1067212800000 | 1993 |
| 1067299200000 | 2023.86 |
| 1067385600000 | 2041.93 |
| 1067472000000 | 2031.86 |
| 1067558400000 | 1996.05 |
| 1067817600000 | 1984.99 |
| 1067904000000 | 2043.39 |
| 1067990400000 | 2035.26 |
| 1068076800000 | 1984.76 |
| 1068163200000 | 2015.39 |
| 1068422400000 | 2000.73 |
| 1068508800000 | 1961.33 |
| 1068595200000 | 1962.89 |
| 1068681600000 | 1999.2 |
| 1068768000000 | 1981.65 |
| 1069027200000 | 1919.48 |
| 1069113600000 | 1941.57 |
| 1069200000000 | 1886.97 |
| 1069286400000 | 1912.18 |
| 1069372800000 | 1917.25 |
| 1069632000000 | 1904.77 |
| 1069718400000 | 1926.58 |
| 1069804800000 | 1952.31 |
| 1069891200000 | 1956.68 |
| 1069977600000 | 1953.67 |
| 1070236800000 | 1991.06 |
| 1070323200000 | 2006.72 |
| 1070409600000 | 2004.38 |
| 1070496000000 | 2019.19 |
| 1070582400000 | 2015.19 |
| 1070841600000 | 1985.43 |
| 1070928000000 | 1997.68 |
| 1071014400000 | 1957.31 |
| 1071100800000 | 1980.59 |
| 1071187200000 | 1998.27 |
| 1071446400000 | 2043.09 |
| 1071532800000 | 2007.23 |
| 1071619200000 | 1981.58 |
| 1071705600000 | 1988.27 |
| 1071792000000 | 2008.51 |
| 1072051200000 | 2022.99 |
| 1072137600000 | 2026.87 |
| 1072224000000 | 2023.76 |
| 1072310400000 | 2026.44 |
| 1072396800000 | 2032.8 |
| 1072656000000 | 2052.44 |
| 1072742400000 | 2087.23 |
| 1072828800000 | 2086.69 |
| 1073001600000 | 2104.04 |
| 1073260800000 | 2146.54 |
| 1073347200000 | 2144.36 |
| 1073433600000 | 2135.68 |
| 1073520000000 | 2146.56 |
| 1073606400000 | 2160.52 |
| 1073865600000 | 2166.02 |
| 1073952000000 | 2158.76 |
| 1074038400000 | 2158.95 |
| 1074124800000 | 2133.17 |
| 1074211200000 | 2147.43 |
| 1074470400000 | 2164.52 |
| 1074556800000 | 2177.88 |
| 1074643200000 | 2175.53 |
| 1074729600000 | 2193.39 |
| 1074816000000 | 2190.89 |
| 1075075200000 | 2183.35 |
| 1075161600000 | 2194.61 |
| 1075248000000 | 2172.65 |
| 1075334400000 | 2159.57 |
| 1075420800000 | 2153.78 |
| 1075680000000 | 2147 |
| 1075766400000 | 2137.49 |
| 1075852800000 | 2104.96 |
| 1075939200000 | 2106.93 |
| 1076025600000 | 2126.54 |
| 1076284800000 | 2131.08 |
| 1076371200000 | 2135.4 |
| 1076457600000 | 2138.74 |
| 1076544000000 | 2157.64 |
| 1076630400000 | 2179.79 |
| 1076889600000 | 2182.41 |
| 1076976000000 | 2195.05 |
| 1077062400000 | 2185.59 |
| 1077148800000 | 2180.08 |
| 1077235200000 | 2153.68 |
| 1077494400000 | 2167.31 |
| 1077580800000 | 2138.66 |
| 1077667200000 | 2126.12 |
| 1077753600000 | 2134.3 |
| 1077840000000 | 2174.54 |
| 1078099200000 | 2217.68 |
| 1078185600000 | 2217.91 |
| 1078272000000 | 2204.14 |
| 1078358400000 | 2206.49 |
| 1078444800000 | 2222.86 |
| 1078704000000 | 2206.91 |
| 1078790400000 | 2224.46 |
| 1078876800000 | 2198.45 |
| 1078963200000 | 2181.87 |
| 1079049600000 | 2150.44 |
| 1079308800000 | 2174.5 |
| 1079395200000 | 2192.95 |
| 1079481600000 | 2232.17 |
| 1079568000000 | 2272.68 |
| 1079654400000 | 2261.28 |
| 1079913600000 | 2231.14 |
| 1080000000000 | 2233.46 |
| 1080086400000 | 2261.44 |
| 1080172800000 | 2275.09 |
| 1080259200000 | 2313.46 |
| 1080518400000 | 2326.79 |
| 1080604800000 | 2324.92 |
| 1080691200000 | 2358.43 |
| 1080777600000 | 2361.16 |
| 1080864000000 | 2359.33 |
| 1081123200000 | 2373.17 |
| 1081209600000 | 2388.01 |
| 1081296000000 | 2402.73 |
| 1081382400000 | 2396.76 |
| 1081468800000 | 2369.49 |
| 1081728000000 | 2395.55 |
| 1081814400000 | 2390.32 |
| 1081900800000 | 2354.38 |
| 1081987200000 | 2319.86 |
| 1082073600000 | 2321.06 |
| 1082332800000 | 2305.07 |
| 1082419200000 | 2343.14 |
| 1082505600000 | 2321.96 |
| 1082592000000 | 2310.18 |
| 1082678400000 | 2333.54 |
| 1082937600000 | 2337.76 |
| 1083024000000 | 2309.74 |
| 1083110400000 | 2301.61 |
| 1083196800000 | 2278.6 |
| 1083283200000 | 2237.11 |
| 1083542400000 | 2233.62 |
| 1083628800000 | 2253.26 |
| 1083715200000 | 2263.95 |
| 1083801600000 | 2219.86 |
| 1083888000000 | 2168.3 |
| 1084147200000 | 2045.8 |
| 1084233600000 | 2047.9 |
| 1084320000000 | 2106.36 |
| 1084406400000 | 2047.24 |
| 1084492800000 | 2029.24 |
| 1084752000000 | 1967.35 |
| 1084838400000 | 2001.97 |
| 1084924800000 | 2085.67 |
| 1085011200000 | 2062.44 |
| 1085097600000 | 2118.73 |
| 1085356800000 | 2121.01 |
| 1085443200000 | 2101.68 |
| 1085529600000 | 2128.25 |
| 1085616000000 | 2155.66 |
| 1085702400000 | 2176.52 |
| 1085961600000 | 2168.51 |
| 1086048000000 | 2180.52 |
| 1086134400000 | 2159.99 |
| 1086220800000 | 2108.7 |
| 1086307200000 | 2115.26 |
| 1086566400000 | 2195.66 |
| 1086652800000 | 2204.87 |
| 1086739200000 | 2190.15 |
| 1086825600000 | 2195.39 |
| 1086912000000 | 2170.7 |
| 1087171200000 | 2145.01 |
| 1087257600000 | 2151.47 |
| 1087344000000 | 2174.99 |
| 1087430400000 | 2180.5 |
| 1087516800000 | 2161.91 |
| 1087776000000 | 2191.49 |
| 1087862400000 | 2177.4 |
| 1087948800000 | 2180.57 |
| 1088035200000 | 2233.02 |
| 1088121600000 | 2232.64 |
| 1088380800000 | 2242.27 |
| 1088467200000 | 2232.5 |
| 1088553600000 | 2229.71 |
| 1088640000000 | 2244.26 |
| 1088726400000 | 2215.87 |
| 1088985600000 | 2185.88 |
| 1089072000000 | 2186 |
| 1089158400000 | 2187.69 |
| 1089244800000 | 2170.45 |
| 1089331200000 | 2192.94 |
| 1089590400000 | 2212.22 |
| 1089676800000 | 2206.38 |
| 1089763200000 | 2181.9 |
| 1089849600000 | 2176.68 |
| 1089936000000 | 2190.69 |
| 1090195200000 | 2200.51 |
| 1090281600000 | 2175.75 |
| 1090368000000 | 2173.96 |
| 1090454400000 | 2162.54 |
| 1090540800000 | 2133.36 |
| 1090800000000 | 2129.99 |
| 1090886400000 | 2104.83 |
| 1090972800000 | 2112.49 |
| 1091059200000 | 2099.17 |
| 1091145600000 | 2133.98 |
| 1091404800000 | 2135.13 |
| 1091491200000 | 2132.5 |
| 1091577600000 | 2108.57 |
| 1091664000000 | 2112.84 |
| 1091750400000 | 2116.95 |
| 1092009600000 | 2104.72 |
| 1092096000000 | 2101.4 |
| 1092182400000 | 2116.71 |
| 1092268800000 | 2108.08 |
| 1092355200000 | 2087.6 |
| 1092614400000 | 2070.25 |
| 1092700800000 | 2087.7 |
| 1092787200000 | 2103.26 |
| 1092873600000 | 2134.52 |
| 1092960000000 | 2136.24 |
| 1093219200000 | 2140.68 |
| 1093305600000 | 2145.12 |
| 1093392000000 | 2152.88 |
| 1093478400000 | 2168.43 |
| 1093564800000 | 2180.74 |
| 1093824000000 | 2173.2 |
| 1093910400000 | 2166.61 |
| 1093996800000 | 2184.54 |
| 1094083200000 | 2184.7 |
| 1094169600000 | 2148.25 |
| 1094428800000 | 2177.81 |
| 1094515200000 | 2193.25 |
| 1094601600000 | 2193.84 |
| 1094688000000 | 2171.39 |
| 1094774400000 | 2179.53 |
| 1095033600000 | 2192.25 |
| 1095120000000 | 2208.9 |
| 1095206400000 | 2180.29 |
| 1095292800000 | 2183.4 |
| 1095379200000 | 2169.16 |
| 1095638400000 | 2175.32 |
| 1095724800000 | 2176.01 |
| 1095811200000 | 2165.68 |
| 1095897600000 | 2169 |
| 1095984000000 | 2142.22 |
| 1096243200000 | 2130.88 |
| 1096329600000 | 2123.46 |
| 1096416000000 | 2129.08 |
| 1096502400000 | 2164.35 |
| 1096588800000 | 2186.72 |
| 1096848000000 | 2223.39 |
| 1096934400000 | 2224.6 |
| 1097020800000 | 2230.68 |
| 1097107200000 | 2225 |
| 1097193600000 | 2243.13 |
| 1097452800000 | 2248.65 |
| 1097539200000 | 2214.12 |
| 1097625600000 | 2204.52 |
| 1097712000000 | 2192.28 |
| 1097798400000 | 2192.27 |
| 1098057600000 | 2180.24 |
| 1098144000000 | 2203.36 |
| 1098230400000 | 2182.38 |
| 1098316800000 | 2182.04 |
| 1098403200000 | 2190.64 |
| 1098662400000 | 2177.65 |
| 1098748800000 | 2179.07 |
| 1098835200000 | 2189.27 |
| 1098921600000 | 2225.41 |
| 1099008000000 | 2219.31 |
| 1099267200000 | 2211.62 |
| 1099353600000 | 2239.8 |
| 1099440000000 | 2256.72 |
| 1099526400000 | 2268.25 |
| 1099612800000 | 2293.69 |
| 1099872000000 | 2280.12 |
| 1099958400000 | 2273.93 |
| 1100044800000 | 2263.59 |
| 1100131200000 | 2254.29 |
| 1100217600000 | 2297.54 |
| 1100476800000 | 2334.09 |
| 1100563200000 | 2330.69 |
| 1100649600000 | 2352.43 |
| 1100736000000 | 2343.82 |
| 1100822400000 | 2362.08 |
| 1101081600000 | 2317.21 |
| 1101168000000 | 2320.86 |
| 1101254400000 | 2337.82 |
| 1101340800000 | 2351.36 |
| 1101427200000 | 2340.68 |
| 1101686400000 | 2365.26 |
| 1101772800000 | 2355.52 |
| 1101859200000 | 2335.41 |
| 1101945600000 | 2368.72 |
| 1102032000000 | 2383.58 |
| 1102291200000 | 2370.43 |
| 1102377600000 | 2348.74 |
| 1102464000000 | 2317.88 |
| 1102550400000 | 2293.5 |
| 1102636800000 | 2273.03 |
| 1102896000000 | 2295.83 |
| 1102982400000 | 2310.61 |
| 1103068800000 | 2345.94 |
| 1103155200000 | 2344.78 |
| 1103241600000 | 2357.08 |
| 1103500800000 | 2367.03 |
| 1103587200000 | 2367.06 |
| 1103673600000 | 2383.06 |
| 1103760000000 | 2392.04 |
| 1103846400000 | 2413.71 |
| 1104105600000 | 2422.32 |
| 1104192000000 | 2431.78 |
| 1104278400000 | 2419.36 |
| 1104364800000 | 2453.24 |
| 1104451200000 | 2468.61 |
| 1104710400000 | 2459.42 |
| 1104796800000 | 2434.65 |
| 1104883200000 | 2415.75 |
| 1104969600000 | 2394.84 |
| 1105056000000 | 2391.52 |
| 1105315200000 | 2396.96 |
| 1105401600000 | 2424.38 |
| 1105488000000 | 2432.13 |
| 1105574400000 | 2421.03 |
| 1105660800000 | 2423.42 |
| 1105920000000 | 2442.65 |
| 1106006400000 | 2424.62 |
| 1106092800000 | 2424.86 |
| 1106179200000 | 2394.68 |
| 1106265600000 | 2391.61 |
| 1106524800000 | 2405.03 |
| 1106611200000 | 2384.38 |
| 1106697600000 | 2420.52 |
| 1106784000000 | 2413.89 |
| 1106870400000 | 2410.2 |
| 1107129600000 | 2421.81 |
| 1107216000000 | 2410.88 |
| 1107302400000 | 2421.24 |
| 1107388800000 | 2406.47 |
| 1107475200000 | 2418.95 |
| 1107734400000 | 2426.87 |
| 1107820800000 | 2405.47 |
| 1107907200000 | 2410.54 |
| 1107993600000 | 2427.3 |
| 1108080000000 | 2427.33 |
| 1108339200000 | 2458.93 |
| 1108425600000 | 2464.17 |
| 1108512000000 | 2450.73 |
| 1108598400000 | 2444.82 |
| 1108684800000 | 2454.33 |
| 1108944000000 | 2459.58 |
| 1109030400000 | 2475.4 |
| 1109116800000 | 2438.32 |
| 1109203200000 | 2440.67 |
| 1109289600000 | 2465.54 |
| 1109548800000 | 2505.12 |
| 1109635200000 | 2501.08 |
| 1109721600000 | 2494.84 |
| 1109808000000 | 2501.07 |
| 1109894400000 | 2514.81 |
| 1110153600000 | 2516.5 |
| 1110240000000 | 2524.09 |
| 1110326400000 | 2541.18 |
| 1110412800000 | 2521.4 |
| 1110499200000 | 2533.6 |
| 1110758400000 | 2507.61 |
| 1110844800000 | 2502.77 |
| 1110931200000 | 2519.44 |
| 1111017600000 | 2497.87 |
| 1111104000000 | 2506.2 |
| 1111363200000 | 2502.79 |
| 1111449600000 | 2495.66 |
| 1111536000000 | 2457.54 |
| 1111622400000 | 2433.59 |
| 1111708800000 | 2444.62 |
| 1111968000000 | 2444.7 |
| 1112054400000 | 2403.05 |
| 1112140800000 | 2398.69 |
| 1112227200000 | 2426.37 |
| 1112313600000 | 2437.37 |
| 1112572800000 | 2414.24 |
| 1112659200000 | 2422.85 |
| 1112745600000 | 2429.18 |
| 1112832000000 | 2436.59 |
| 1112918400000 | 2442.05 |
| 1113177600000 | 2436.89 |
| 1113264000000 | 2417.61 |
| 1113350400000 | 2429.67 |
| 1113436800000 | 2394.09 |
| 1113523200000 | 2368.13 |
| 1113782400000 | 2299.64 |
| 1113868800000 | 2333.68 |
| 1113955200000 | 2345.98 |
| 1114041600000 | 2337.15 |
| 1114128000000 | 2364.52 |
| 1114387200000 | 2372.55 |
| 1114473600000 | 2364.46 |
| 1114560000000 | 2361.04 |
| 1114646400000 | 2362 |
| 1114732800000 | 2373.64 |
| 1114992000000 | 2375.5 |
| 1115078400000 | 2371.4 |
| 1115164800000 | 2388.32 |
| 1115251200000 | 2394.16 |
| 1115337600000 | 2422.6 |
| 1115596800000 | 2408.04 |
| 1115683200000 | 2405.5 |
| 1115769600000 | 2393.6 |
| 1115856000000 | 2374.69 |
| 1115942400000 | 2358.7 |
| 1116201600000 | 2339.87 |
| 1116288000000 | 2326.52 |
| 1116374400000 | 2324.77 |
| 1116460800000 | 2360.3 |
| 1116547200000 | 2350.54 |
| 1116806400000 | 2368.91 |
| 1116892800000 | 2376.16 |
| 1116979200000 | 2355.55 |
| 1117065600000 | 2350.97 |
| 1117152000000 | 2371.99 |
| 1117411200000 | 2390.82 |
| 1117497600000 | 2385.65 |
| 1117584000000 | 2384.31 |
| 1117670400000 | 2388.47 |
| 1117756800000 | 2403.61 |
| 1118016000000 | 2416.81 |
| 1118102400000 | 2411.02 |
| 1118188800000 | 2422.76 |
| 1118275200000 | 2395.89 |
| 1118361600000 | 2399.13 |
| 1118620800000 | 2386.65 |
| 1118707200000 | 2393.62 |
| 1118793600000 | 2409 |
| 1118880000000 | 2417.66 |
| 1118966400000 | 2442.56 |
| 1119225600000 | 2429.49 |
| 1119312000000 | 2441.55 |
| 1119398400000 | 2449.01 |
| 1119484800000 | 2448.83 |
| 1119571200000 | 2434.1 |
| 1119830400000 | 2414.82 |
| 1119916800000 | 2417.37 |
| 1120003200000 | 2414.58 |
| 1120089600000 | 2412.71 |
| 1120176000000 | 2404.08 |
| 1120435200000 | 2408.11 |
| 1120521600000 | 2397.14 |
| 1120608000000 | 2397.73 |
| 1120694400000 | 2385.92 |
| 1120780800000 | 2379.75 |
| 1121040000000 | 2410.38 |
| 1121126400000 | 2431.89 |
| 1121212800000 | 2415.07 |
| 1121299200000 | 2433.97 |
| 1121385600000 | 2431.56 |
| 1121644800000 | 2442.8 |
| 1121731200000 | 2423.79 |
| 1121817600000 | 2425.24 |
| 1121904000000 | 2473.18 |
| 1121990400000 | 2469.37 |
| 1122249600000 | 2460.9 |
| 1122336000000 | 2446.27 |
| 1122422400000 | 2455.03 |
| 1122508800000 | 2460.91 |
| 1122595200000 | 2475.98 |
| 1122854400000 | 2485.24 |
| 1122940800000 | 2505.04 |
| 1123027200000 | 2518.13 |
| 1123113600000 | 2507.21 |
| 1123200000000 | 2473.76 |
| 1123459200000 | 2478.99 |
| 1123545600000 | 2488.83 |
| 1123632000000 | 2543.95 |
| 1123718400000 | 2586.52 |
| 1123804800000 | 2598.32 |
| 1124064000000 | 2596.28 |
| 1124150400000 | 2599.4 |
| 1124236800000 | 2588.54 |
| 1124323200000 | 2564.14 |
| 1124409600000 | 2554.92 |
| 1124668800000 | 2607.17 |
| 1124755200000 | 2598.61 |
| 1124841600000 | 2591.2 |
| 1124928000000 | 2586.32 |
| 1125014400000 | 2599.94 |
| 1125273600000 | 2550.57 |
| 1125360000000 | 2563.06 |
| 1125446400000 | 2568.94 |
| 1125532800000 | 2609.21 |
| 1125619200000 | 2625.09 |
| 1125878400000 | 2645.43 |
| 1125964800000 | 2634.41 |
| 1126051200000 | 2635.79 |
| 1126137600000 | 2624.09 |
| 1126224000000 | 2658.66 |
| 1126483200000 | 2682.54 |
| 1126569600000 | 2676.25 |
| 1126656000000 | 2685.43 |
| 1126742400000 | 2695.93 |
| 1126828800000 | 2682.84 |
| 1127088000000 | 2684.36 |
| 1127174400000 | 2725.12 |
| 1127260800000 | 2737.04 |
| 1127347200000 | 2716.65 |
| 1127433600000 | 2697.03 |
| 1127692800000 | 2743.09 |
| 1127779200000 | 2724.33 |
| 1127865600000 | 2764.59 |
| 1127952000000 | 2817.78 |
| 1128038400000 | 2792.75 |
| 1128297600000 | 2775.24 |
| 1128384000000 | 2796.07 |
| 1128470400000 | 2771.26 |
| 1128556800000 | 2706.7 |
| 1128643200000 | 2702.37 |
| 1128902400000 | 2703.62 |
| 1128988800000 | 2744.87 |
| 1129075200000 | 2733.48 |
| 1129161600000 | 2713.41 |
| 1129248000000 | 2710.45 |
| 1129507200000 | 2688.04 |
| 1129593600000 | 2677.5 |
| 1129680000000 | 2644.11 |
| 1129766400000 | 2654.14 |
| 1129852800000 | 2653.04 |
| 1130112000000 | 2640.94 |
| 1130198400000 | 2676.36 |
| 1130284800000 | 2679.72 |
| 1130371200000 | 2700.51 |
| 1130457600000 | 2667.55 |
| 1130716800000 | 2701.02 |
| 1130803200000 | 2745.12 |
| 1130889600000 | 2753.41 |
| 1130976000000 | 2755.44 |
| 1131062400000 | 2764.88 |
| 1131321600000 | 2771.94 |
| 1131408000000 | 2785.68 |
| 1131494400000 | 2773.65 |
| 1131580800000 | 2763.78 |
| 1131667200000 | 2787.94 |
| 1131926400000 | 2757.83 |
| 1132012800000 | 2744.94 |
| 1132099200000 | 2764.15 |
| 1132185600000 | 2805.74 |
| 1132272000000 | 2830.96 |
| 1132531200000 | 2836.72 |
| 1132617600000 | 2809.64 |
| 1132704000000 | 2833.48 |
| 1132790400000 | 2827.47 |
| 1132876800000 | 2827.39 |
| 1133136000000 | 2857.08 |
| 1133222400000 | 2841.74 |
| 1133308800000 | 2827.63 |
| 1133395200000 | 2841.23 |
| 1133481600000 | 2877.13 |
| 1133740800000 | 2889.46 |
| 1133827200000 | 2886.77 |
| 1133913600000 | 2904.24 |
| 1134000000000 | 2865.18 |
| 1134086400000 | 2891.91 |
| 1134345600000 | 2936.2 |
| 1134432000000 | 2947.67 |
| 1134518400000 | 2967.79 |
| 1134604800000 | 2951.15 |
| 1134691200000 | 2960.26 |
| 1134950400000 | 2979.07 |
| 1135036800000 | 2991.05 |
| 1135123200000 | 3013.16 |
| 1135209600000 | 3027.27 |
| 1135296000000 | 3037.93 |
| 1135555200000 | 3051.92 |
| 1135641600000 | 3028.21 |
| 1135728000000 | 3045.08 |
| 1135814400000 | 3053.38 |
| 1135900800000 | 3029.66 |
| 1136160000000 | 3028.89 |
| 1136246400000 | 3063.82 |
| 1136332800000 | 3117.53 |
| 1136419200000 | 3143.18 |
| 1136505600000 | 3162.04 |
| 1136764800000 | 3179.28 |
| 1136851200000 | 3131.17 |
| 1136937600000 | 3157.21 |
| 1137024000000 | 3176.94 |
| 1137110400000 | 3162.08 |
| 1137369600000 | 3135.26 |
| 1137456000000 | 3074.63 |
| 1137542400000 | 3009.17 |
| 1137628800000 | 3072.82 |
| 1137715200000 | 3079.66 |
| 1137974400000 | 3051.01 |
| 1138060800000 | 3084.64 |
| 1138147200000 | 3082.13 |
| 1138233600000 | 3108.34 |
| 1138320000000 | 3168.91 |
| 1138579200000 | 3174.57 |
| 1138665600000 | 3204 |
| 1138752000000 | 3170.4 |
| 1138838400000 | 3172.8 |
| 1138924800000 | 3140.07 |
| 1139184000000 | 3158.43 |
| 1139270400000 | 3163.02 |
| 1139356800000 | 3084.45 |
| 1139443200000 | 3109.71 |
| 1139529600000 | 3104.69 |
| 1139788800000 | 3055.15 |
| 1139875200000 | 3091.45 |
| 1139961600000 | 3068.35 |
| 1140048000000 | 3082.66 |
| 1140134400000 | 3051.16 |
| 1140393600000 | 3036.26 |
| 1140480000000 | 3065.36 |
| 1140566400000 | 3057.21 |
| 1140652800000 | 3125.28 |
| 1140739200000 | 3140.28 |
| 1140998400000 | 3182.55 |
| 1141084800000 | 3192.47 |
| 1141171200000 | 3158.22 |
| 1141257600000 | 3163.75 |
| 1141344000000 | 3122.85 |
| 1141603200000 | 3123.55 |
| 1141689600000 | 3090.96 |
| 1141776000000 | 3066.64 |
| 1141862400000 | 3111.15 |
| 1141948800000 | 3089.85 |
| 1142208000000 | 3132.49 |
| 1142294400000 | 3144.59 |
| 1142380800000 | 3152.32 |
| 1142467200000 | 3136.83 |
| 1142553600000 | 3178.06 |
| 1142812800000 | 3209.08 |
| 1142899200000 | 3188.15 |
| 1142985600000 | 3173.52 |
| 1143072000000 | 3152.85 |
| 1143158400000 | 3166.18 |
| 1143417600000 | 3200.14 |
| 1143504000000 | 3207.17 |
| 1143590400000 | 3202.47 |
| 1143676800000 | 3252.45 |
| 1143763200000 | 3250.04 |
| 1144022400000 | 3298.03 |
| 1144108800000 | 3305.99 |
| 1144195200000 | 3316.2 |
| 1144281600000 | 3369.05 |
| 1144368000000 | 3371.23 |
| 1144627200000 | 3351.05 |
| 1144713600000 | 3340.52 |
| 1144800000000 | 3297.84 |
| 1144886400000 | 3302.42 |
| 1144972800000 | 3312.27 |
| 1145232000000 | 3310.06 |
| 1145318400000 | 3348.8 |
| 1145404800000 | 3372.28 |
| 1145491200000 | 3379.73 |
| 1145577600000 | 3411.8 |
| 1145836800000 | 3391.64 |
| 1145923200000 | 3393.1 |
| 1146009600000 | 3410.65 |
| 1146096000000 | 3432.77 |
| 1146182400000 | 3403.05 |
| 1146441600000 | 3434.19 |
| 1146528000000 | 3466.39 |
| 1146614400000 | 3467.68 |
| 1146700800000 | 3465.98 |
| 1146787200000 | 3495.76 |
| 1147046400000 | 3558.97 |
| 1147132800000 | 3554.36 |
| 1147219200000 | 3537.59 |
| 1147305600000 | 3518.61 |
| 1147392000000 | 3480.08 |
| 1147651200000 | 3436.79 |
| 1147737600000 | 3385.64 |
| 1147824000000 | 3423.99 |
| 1147910400000 | 3336.05 |
| 1147996800000 | 3301.97 |
| 1148256000000 | 3239.4 |
| 1148342400000 | 3211.81 |
| 1148428800000 | 3222.06 |
| 1148515200000 | 3186.73 |
| 1148601600000 | 3233.92 |
| 1148860800000 | 3249.07 |
| 1148947200000 | 3255.38 |
| 1149033600000 | 3186.28 |
| 1149120000000 | 3188.32 |
| 1149206400000 | 3255.93 |
| 1149465600000 | 3232.25 |
| 1149552000000 | 3154.82 |
| 1149638400000 | 3090.88 |
| 1149724800000 | 2978.31 |
| 1149811200000 | 3022.76 |
| 1150070400000 | 3016.78 |
| 1150156800000 | 2897.78 |
| 1150243200000 | 2915.33 |
| 1150329600000 | 2944.2 |
| 1150416000000 | 3040.74 |
| 1150675200000 | 3011.51 |
| 1150761600000 | 2984.33 |
| 1150848000000 | 2986.85 |
| 1150934400000 | 3048.28 |
| 1151020800000 | 3032.52 |
| 1151280000000 | 3038.21 |
| 1151366400000 | 3049.86 |
| 1151452800000 | 3011.38 |
| 1151539200000 | 3057.54 |
| 1151625600000 | 3177.22 |
| 1151884800000 | 3183.41 |
| 1151971200000 | 3200.63 |
| 1152057600000 | 3155.24 |
| 1152144000000 | 3145.34 |
| 1152230400000 | 3175.51 |
| 1152489600000 | 3210.79 |
| 1152576000000 | 3192.32 |
| 1152662400000 | 3146.98 |
| 1152748800000 | 3126.42 |
| 1152835200000 | 3044.62 |
| 1153094400000 | 3018.04 |
| 1153180800000 | 2956.91 |
| 1153267200000 | 2960.64 |
| 1153353600000 | 3063.73 |
| 1153440000000 | 3057.37 |
| 1153699200000 | 3042.39 |
| 1153785600000 | 3082.76 |
| 1153872000000 | 3065.9 |
| 1153958400000 | 3135.4 |
| 1154044800000 | 3166.25 |
| 1154304000000 | 3184.78 |
| 1154390400000 | 3157.22 |
| 1154476800000 | 3170.48 |
| 1154563200000 | 3168.05 |
| 1154649600000 | 3187.04 |
| 1154908800000 | 3131.88 |
| 1154995200000 | 3172.92 |
| 1155081600000 | 3198.79 |
| 1155168000000 | 3196.04 |
| 1155254400000 | 3173.53 |
| 1155513600000 | 3197.2 |
| 1155600000000 | 3207.37 |
| 1155686400000 | 3258.9 |
| 1155772800000 | 3276.69 |
| 1155859200000 | 3283.84 |
| 1156118400000 | 3253.5 |
| 1156204800000 | 3273.12 |
| 1156291200000 | 3264.95 |
| 1156377600000 | 3231.4 |
| 1156464000000 | 3209.79 |
| 1156723200000 | 3188.54 |
| 1156809600000 | 3227.74 |
| 1156896000000 | 3225.33 |
| 1156982400000 | 3255.14 |
| 1157068800000 | 3256.04 |
| 1157328000000 | 3316.13 |
| 1157414400000 | 3314.04 |
| 1157500800000 | 3284.64 |
| 1157587200000 | 3239.7 |
| 1157673600000 | 3238.63 |
| 1157932800000 | 3174.88 |
| 1158019200000 | 3160.32 |
| 1158105600000 | 3172.39 |
| 1158192000000 | 3205.71 |
| 1158278400000 | 3194.97 |
| 1158537600000 | 3203.27 |
| 1158624000000 | 3214.39 |
| 1158710400000 | 3177.98 |
| 1158796800000 | 3203.93 |
| 1158883200000 | 3181.3 |
| 1159142400000 | 3171.54 |
| 1159228800000 | 3153.13 |
| 1159315200000 | 3216.2 |
| 1159401600000 | 3221.99 |
| 1159488000000 | 3228.75 |
| 1159747200000 | 3258.86 |
| 1159833600000 | 3248.51 |
| 1159920000000 | 3218.92 |
| 1160006400000 | 3282.2 |
| 1160092800000 | 3264.82 |
| 1160352000000 | 3250.03 |
| 1160438400000 | 3255.95 |
| 1160524800000 | 3251.1 |
| 1160611200000 | 3244.8 |
| 1160697600000 | 3266.99 |
| 1160956800000 | 3306.11 |
| 1161043200000 | 3298.09 |
| 1161129600000 | 3290.79 |
| 1161216000000 | 3292.91 |
| 1161302400000 | 3306.24 |
| 1161561600000 | 3313.43 |
| 1161648000000 | 3317.91 |
| 1161734400000 | 3318.98 |
| 1161820800000 | 3355.18 |
| 1161907200000 | 3355.71 |
| 1162166400000 | 3320.65 |
| 1162252800000 | 3322.46 |
| 1162339200000 | 3340.77 |
| 1162425600000 | 3340.4 |
| 1162512000000 | 3327.33 |
| 1162771200000 | 3319.12 |
| 1162857600000 | 3352.45 |
| 1162944000000 | 3317.48 |
| 1163030400000 | 3304.7 |
| 1163116800000 | 3311.27 |
| 1163376000000 | 3284.98 |
| 1163462400000 | 3332.29 |
| 1163548800000 | 3324.93 |
| 1163635200000 | 3313.63 |
| 1163721600000 | 3313.17 |
| 1163980800000 | 3250.8 |
| 1164067200000 | 3264.43 |
| 1164153600000 | 3326.42 |
| 1164240000000 | 3337.51 |
| 1164326400000 | 3320.68 |
| 1164585600000 | 3337.48 |
| 1164672000000 | 3312.73 |
| 1164758400000 | 3362.4 |
| 1164844800000 | 3417.37 |
| 1164931200000 | 3423.72 |
| 1165190400000 | 3416.75 |
| 1165276800000 | 3420.8 |
| 1165363200000 | 3454.86 |
| 1165449600000 | 3459.87 |
| 1165536000000 | 3428.53 |
| 1165795200000 | 3413.85 |
| 1165881600000 | 3417.91 |
| 1165968000000 | 3417.72 |
| 1166054400000 | 3448.21 |
| 1166140800000 | 3461.97 |
| 1166400000000 | 3473.13 |
| 1166486400000 | 3432.43 |
| 1166572800000 | 3476.17 |
| 1166659200000 | 3479.49 |
| 1166745600000 | 3482.36 |
| 1167004800000 | 3487.46 |
| 1167091200000 | 3486.48 |
| 1167177600000 | 3520.86 |
| 1167264000000 | 3522.68 |
| 1167350400000 | 3527.23 |
| 1167696000000 | 3552.73 |
| 1167782400000 | 3538.2 |
| 1167868800000 | 3540.02 |
| 1167955200000 | 3508.53 |
| 1168214400000 | 3493.7 |
| 1168300800000 | 3503.82 |
| 1168387200000 | 3437.65 |
| 1168473600000 | 3420.57 |
| 1168560000000 | 3482.07 |
| 1168819200000 | 3517.73 |
| 1168905600000 | 3509.28 |
| 1168992000000 | 3513.03 |
| 1169078400000 | 3519.47 |
| 1169164800000 | 3509.93 |
| 1169424000000 | 3541.43 |
| 1169510400000 | 3547.26 |
| 1169596800000 | 3572.36 |
| 1169683200000 | 3558.01 |
| 1169769600000 | 3527.77 |
| 1170028800000 | 3522.99 |
| 1170115200000 | 3536.11 |
| 1170201600000 | 3526.62 |
| 1170288000000 | 3567.47 |
| 1170374400000 | 3574.12 |
| 1170633600000 | 3553.61 |
| 1170720000000 | 3582.94 |
| 1170806400000 | 3584.57 |
| 1170892800000 | 3565.84 |
| 1170979200000 | 3589.5 |
| 1171238400000 | 3572.27 |
| 1171324800000 | 3587.17 |
| 1171411200000 | 3620.61 |
| 1171497600000 | 3674.2 |
| 1171584000000 | 3673.97 |
| 1171843200000 | 3675.82 |
| 1171929600000 | 3672.64 |
| 1172016000000 | 3659.72 |
| 1172102400000 | 3676.55 |
| 1172188800000 | 3697.22 |
| 1172448000000 | 3710.15 |
| 1172534400000 | 3721.85 |
| 1172620800000 | 3612.31 |
| 1172707200000 | 3594.84 |
| 1172793600000 | 3575.49 |
| 1173052800000 | 3474 |
| 1173139200000 | 3535.3 |
| 1173225600000 | 3532.26 |
| 1173312000000 | 3573.13 |
| 1173398400000 | 3574.83 |
| 1173657600000 | 3616.41 |
| 1173744000000 | 3607.16 |
| 1173830400000 | 3520.22 |
| 1173916800000 | 3551.17 |
| 1174003200000 | 3538.97 |
| 1174262400000 | 3562.58 |
| 1174348800000 | 3590.57 |
| 1174435200000 | 3589.21 |
| 1174521600000 | 3643.74 |
| 1174608000000 | 3656.04 |
| 1174867200000 | 3658.26 |
| 1174953600000 | 3639.64 |
| 1175040000000 | 3631.89 |
| 1175126400000 | 3616.97 |
| 1175212800000 | 3619.98 |
| 1175472000000 | 3582.9 |
| 1175558400000 | 3614.76 |
| 1175644800000 | 3673.92 |
| 1175731200000 | 3659.86 |
| 1175817600000 | 3654.18 |
| 1176076800000 | 3672.53 |
| 1176163200000 | 3687.07 |
| 1176249600000 | 3697.43 |
| 1176336000000 | 3684.96 |
| 1176422400000 | 3652.99 |
| 1176681600000 | 3689.58 |
| 1176768000000 | 3689.63 |
| 1176854400000 | 3727.62 |
| 1176940800000 | 3669.38 |
| 1177027200000 | 3682.9 |
| 1177286400000 | 3685.54 |
| 1177372800000 | 3687.99 |
| 1177459200000 | 3660.68 |
| 1177545600000 | 3667.92 |
| 1177632000000 | 3651.52 |
| 1177891200000 | 3644.5 |
| 1177977600000 | 3625.54 |
| 1178064000000 | 3644.61 |
| 1178150400000 | 3654.07 |
| 1178236800000 | 3671.46 |
| 1178496000000 | 3728.6 |
| 1178582400000 | 3723.84 |
| 1178668800000 | 3749.49 |
| 1178755200000 | 3728.96 |
| 1178841600000 | 3705.99 |
| 1179100800000 | 3739.87 |
| 1179187200000 | 3711.8 |
| 1179273600000 | 3709.33 |
| 1179360000000 | 3700.27 |
| 1179446400000 | 3681.44 |
| 1179705600000 | 3703.33 |
| 1179792000000 | 3732.68 |
| 1179878400000 | 3747.19 |
| 1179964800000 | 3737.09 |
| 1180051200000 | 3694.58 |
| 1180310400000 | 3707.83 |
| 1180396800000 | 3728.23 |
| 1180483200000 | 3708.52 |
| 1180569600000 | 3753 |
| 1180656000000 | 3781.58 |
| 1180915200000 | 3810.42 |
| 1181001600000 | 3821.85 |
| 1181088000000 | 3831.69 |
| 1181174400000 | 3823.9 |
| 1181260800000 | 3767.96 |
| 1181520000000 | 3779.36 |
| 1181606400000 | 3772.41 |
| 1181692800000 | 3741.96 |
| 1181779200000 | 3768.56 |
| 1181865600000 | 3789.72 |
| 1182124800000 | 3829.09 |
| 1182211200000 | 3831.72 |
| 1182297600000 | 3841.46 |
| 1182384000000 | 3856.37 |
| 1182470400000 | 3830.09 |
| 1182729600000 | 3813.58 |
| 1182816000000 | 3818.92 |
| 1182902400000 | 3773.37 |
| 1182988800000 | 3795.33 |
| 1183075200000 | 3817.27 |
| 1183334400000 | 3857.76 |
| 1183420800000 | 3880.81 |
| 1183507200000 | 3887.57 |
| 1183593600000 | 3899.78 |
| 1183680000000 | 3895.4 |
| 1183939200000 | 3935.6 |
| 1184025600000 | 3954.58 |
| 1184112000000 | 3918.95 |
| 1184198400000 | 3901.76 |
| 1184284800000 | 3962.3 |
| 1184544000000 | 3952.16 |
| 1184630400000 | 3946.85 |
| 1184716800000 | 3913.43 |
| 1184803200000 | 3936.49 |
| 1184889600000 | 3988.46 |
| 1185148800000 | 3965.53 |
| 1185235200000 | 4004.32 |
| 1185321600000 | 3985.54 |
| 1185408000000 | 3957.98 |
| 1185494400000 | 3843.98 |
| 1185753600000 | 3859.63 |
| 1185840000000 | 3873.81 |
| 1185926400000 | 3761.86 |
| 1186012800000 | 3767.36 |
| 1186099200000 | 3797.79 |
| 1186358400000 | 3765.4 |
| 1186444800000 | 3747.27 |
| 1186531200000 | 3787.69 |
| 1186617600000 | 3823.06 |
| 1186704000000 | 3710.03 |
| 1186963200000 | 3713.69 |
| 1187049600000 | 3719.7 |
| 1187136000000 | 3630.77 |
| 1187222400000 | 3567.37 |
| 1187308800000 | 3439.16 |
| 1187568000000 | 3572.83 |
| 1187654400000 | 3618.16 |
| 1187740800000 | 3621.61 |
| 1187827200000 | 3711.97 |
| 1187913600000 | 3702.38 |
| 1188172800000 | 3735.49 |
| 1188259200000 | 3743.9 |
| 1188345600000 | 3684.51 |
| 1188432000000 | 3705.32 |
| 1188518400000 | 3789.39 |
| 1188777600000 | 3791.12 |
| 1188864000000 | 3775.49 |
| 1188950400000 | 3759.09 |
| 1189036800000 | 3772.77 |
| 1189123200000 | 3786.96 |
| 1189382400000 | 3727.16 |
| 1189468800000 | 3736.71 |
| 1189555200000 | 3740.21 |
| 1189641600000 | 3722.15 |
| 1189728000000 | 3784.75 |
| 1189987200000 | 3766.72 |
| 1190073600000 | 3698.1 |
| 1190160000000 | 3838.56 |
| 1190246400000 | 3891.63 |
| 1190332800000 | 3863.38 |
| 1190592000000 | 3905.51 |
| 1190678400000 | 3945.9 |
| 1190764800000 | 3937.13 |
| 1190851200000 | 4022.88 |
| 1190937600000 | 4054.18 |
| 1191196800000 | 4056.56 |
| 1191283200000 | 4131.05 |
| 1191369600000 | 4141.02 |
| 1191456000000 | 4106.19 |
| 1191542400000 | 4122.1 |
| 1191801600000 | 4113.94 |
| 1191888000000 | 4152.69 |
| 1191974400000 | 4175.63 |
| 1192060800000 | 4220.73 |
| 1192147200000 | 4175.99 |
| 1192406400000 | 4192.93 |
| 1192492800000 | 4133.51 |
| 1192579200000 | 4098.46 |
| 1192665600000 | 4145.93 |
| 1192752000000 | 4106.61 |
| 1193011200000 | 4019.92 |
| 1193097600000 | 4079.04 |
| 1193184000000 | 4078.29 |
| 1193270400000 | 4081.18 |
| 1193356800000 | 4168.05 |
| 1193616000000 | 4262.34 |
| 1193702400000 | 4248.87 |
| 1193788800000 | 4254.64 |
| 1193875200000 | 4280.21 |
| 1193961600000 | 4181.74 |
| 1194220800000 | 4106.19 |
| 1194307200000 | 4128.75 |
| 1194393600000 | 4153.16 |
| 1194480000000 | 4044.59 |
| 1194566400000 | 4041.54 |
| 1194825600000 | 3937.03 |
| 1194912000000 | 3934.78 |
| 1194998400000 | 4039.87 |
| 1195084800000 | 4018.75 |
| 1195171200000 | 3946.22 |
| 1195430400000 | 3930.61 |
| 1195516800000 | 3940.85 |
| 1195603200000 | 3858.22 |
| 1195689600000 | 3836.49 |
| 1195776000000 | 3851.21 |
| 1196035200000 | 3954.79 |
| 1196121600000 | 3943.35 |
| 1196208000000 | 3906.95 |
| 1196294400000 | 4011.12 |
| 1196380800000 | 4056.75 |
| 1196640000000 | 4064.31 |
| 1196726400000 | 4062.1 |
| 1196812800000 | 4064.07 |
| 1196899200000 | 4116.68 |
| 1196985600000 | 4127.68 |
| 1197244800000 | 4109.99 |
| 1197331200000 | 4153.3 |
| 1197417600000 | 4096.55 |
| 1197504000000 | 4005.23 |
| 1197590400000 | 3929.04 |
| 1197849600000 | 3826.54 |
| 1197936000000 | 3823 |
| 1198022400000 | 3813.96 |
| 1198108800000 | 3814.98 |
| 1198195200000 | 3852.7 |
| 1198454400000 | 3884.02 |
| 1198540800000 | 3929.08 |
| 1198627200000 | 3948.48 |
| 1198713600000 | 3948.2 |
| 1198800000000 | 3925.35 |
| 1199059200000 | 3963.48 |
| 1199232000000 | 3979.29 |
| 1199318400000 | 3957.98 |
| 1199404800000 | 3912.26 |
| 1199664000000 | 3827.6 |
| 1199750400000 | 3831.77 |
| 1199836800000 | 3891.59 |
| 1199923200000 | 3846.96 |
| 1200009600000 | 3810.07 |
| 1200268800000 | 3824.31 |
| 1200355200000 | 3795.84 |
| 1200441600000 | 3655.08 |
| 1200528000000 | 3702.42 |
| 1200614400000 | 3705.56 |
| 1200873600000 | 3572.47 |
| 1200960000000 | 3340.54 |
| 1201046400000 | 3478.56 |
| 1201132800000 | 3529.99 |
| 1201219200000 | 3693.44 |
| 1201478400000 | 3578.18 |
| 1201564800000 | 3628.66 |
| 1201651200000 | 3578.49 |
| 1201737600000 | 3639.64 |
| 1201824000000 | 3677.66 |
| 1202083200000 | 3751.11 |
| 1202169600000 | 3719.84 |
| 1202256000000 | 3592.93 |
| 1202342400000 | 3596.86 |
| 1202428800000 | 3564.59 |
| 1202688000000 | 3528.12 |
| 1202774400000 | 3537.12 |
| 1202860800000 | 3516.67 |
| 1202947200000 | 3649.26 |
| 1203033600000 | 3665.03 |
| 1203292800000 | 3632.92 |
| 1203379200000 | 3691.31 |
| 1203465600000 | 3582.9 |
| 1203552000000 | 3654.56 |
| 1203638400000 | 3631.61 |
| 1203897600000 | 3682.04 |
| 1203984000000 | 3704.14 |
| 1204070400000 | 3787.23 |
| 1204156800000 | 3777.11 |
| 1204243200000 | 3727.53 |
| 1204502400000 | 3603.73 |
| 1204588800000 | 3596.51 |
| 1204675200000 | 3578.49 |
| 1204761600000 | 3649.54 |
| 1204848000000 | 3537.54 |
| 1205107200000 | 3489.32 |
| 1205193600000 | 3498.95 |
| 1205280000000 | 3572.28 |
| 1205366400000 | 3482.68 |
| 1205452800000 | 3455 |
| 1205712000000 | 3370.09 |
| 1205798400000 | 3384.83 |
| 1205884800000 | 3459.37 |
| 1205971200000 | 3429.39 |
| 1206057600000 | 3471.85 |
| 1206316800000 | 3473 |
| 1206403200000 | 3586.91 |
| 1206489600000 | 3614.57 |
| 1206576000000 | 3574.42 |
| 1206662400000 | 3624.06 |
| 1206921600000 | 3557.15 |
| 1207008000000 | 3545.55 |
| 1207094400000 | 3667.21 |
| 1207180800000 | 3723.94 |
| 1207267200000 | 3719.98 |
| 1207526400000 | 3745.23 |
| 1207612800000 | 3693.23 |
| 1207699200000 | 3658.18 |
| 1207785600000 | 3677.72 |
| 1207872000000 | 3739.43 |
| 1208131200000 | 3653.14 |
| 1208217600000 | 3665.97 |
| 1208304000000 | 3712.18 |
| 1208390400000 | 3744.84 |
| 1208476800000 | 3706.16 |
| 1208736000000 | 3825.88 |
| 1208822400000 | 3791.98 |
| 1208908800000 | 3808.63 |
| 1208995200000 | 3789.8 |
| 1209081600000 | 3834.2 |
| 1209340800000 | 3871.48 |
| 1209427200000 | 3887.16 |
| 1209513600000 | 3855.39 |
| 1209600000000 | 3840.52 |
| 1209686400000 | 3897 |
| 1209945600000 | 3902.76 |
| 1210032000000 | 3915.92 |
| 1210118400000 | 3896.49 |
| 1210204800000 | 3873.74 |
| 1210291200000 | 3829.58 |
| 1210550400000 | 3832.91 |
| 1210636800000 | 3860.2 |
| 1210723200000 | 3858.05 |
| 1210809600000 | 3916.49 |
| 1210896000000 | 3962.12 |
| 1211155200000 | 3979.05 |
| 1211241600000 | 3957.15 |
| 1211328000000 | 3916.52 |
| 1211414400000 | 3896.34 |
| 1211500800000 | 3876.51 |
| 1211760000000 | 3798.14 |
| 1211846400000 | 3835.18 |
| 1211932800000 | 3785.59 |
| 1212019200000 | 3836.49 |
| 1212105600000 | 3873.37 |
| 1212364800000 | 3928.99 |
| 1212451200000 | 3859.05 |
| 1212537600000 | 3891.19 |
| 1212624000000 | 3851.55 |
| 1212710400000 | 3891.67 |
| 1212969600000 | 3807.86 |
| 1213056000000 | 3710.1 |
| 1213142400000 | 3738.46 |
| 1213228800000 | 3631.58 |
| 1213315200000 | 3646.91 |
| 1213574400000 | 3708.58 |
| 1213660800000 | 3725.26 |
| 1213747200000 | 3748.43 |
| 1213833600000 | 3663.5 |
| 1213920000000 | 3633.44 |
| 1214179200000 | 3595.92 |
| 1214265600000 | 3595.14 |
| 1214352000000 | 3586.84 |
| 1214438400000 | 3610.89 |
| 1214524800000 | 3556.07 |
| 1214784000000 | 3552.45 |
| 1214870400000 | 3531.56 |
| 1214956800000 | 3498.56 |
| 1215043200000 | 3449.69 |
| 1215129600000 | 3455.11 |
| 1215388800000 | 3468.39 |
| 1215475200000 | 3394.54 |
| 1215561600000 | 3435.14 |
| 1215648000000 | 3443.41 |
| 1215734400000 | 3474.2 |
| 1215993600000 | 3444.75 |
| 1216080000000 | 3384.99 |
| 1216166400000 | 3370.87 |
| 1216252800000 | 3410.19 |
| 1216339200000 | 3364.82 |
| 1216598400000 | 3418 |
| 1216684800000 | 3465.24 |
| 1216771200000 | 3512.98 |
| 1216857600000 | 3566.62 |
| 1216944000000 | 3461.76 |
| 1217203200000 | 3462.99 |
| 1217289600000 | 3387.66 |
| 1217376000000 | 3438.68 |
| 1217462400000 | 3447.61 |
| 1217548800000 | 3404.07 |
| 1217808000000 | 3347.37 |
| 1217894400000 | 3316.12 |
| 1217980800000 | 3367.58 |
| 1218067200000 | 3337.1 |
| 1218153600000 | 3314.44 |
| 1218412800000 | 3357.98 |
| 1218499200000 | 3341.41 |
| 1218585600000 | 3298.79 |
| 1218672000000 | 3280.86 |
| 1218758400000 | 3262.27 |
| 1219017600000 | 3273.33 |
| 1219104000000 | 3209.88 |
| 1219190400000 | 3224.02 |
| 1219276800000 | 3212.75 |
| 1219363200000 | 3175.83 |
| 1219622400000 | 3233.15 |
| 1219708800000 | 3199.07 |
| 1219795200000 | 3208.24 |
| 1219881600000 | 3198.59 |
| 1219968000000 | 3274.12 |
| 1220227200000 | 3209.02 |
| 1220313600000 | 3166.36 |
| 1220400000000 | 3160.01 |
| 1220486400000 | 3125.15 |
| 1220572800000 | 3064.05 |
| 1220832000000 | 3185.92 |
| 1220918400000 | 3116.35 |
| 1221004800000 | 3092.49 |
| 1221091200000 | 3017.14 |
| 1221177600000 | 3047.57 |
| 1221436800000 | 3035.22 |
| 1221523200000 | 2892.8 |
| 1221609600000 | 2900.37 |
| 1221696000000 | 2831.25 |
| 1221782400000 | 2996.13 |
| 1222041600000 | 3078.37 |
| 1222128000000 | 3059.75 |
| 1222214400000 | 3055.51 |
| 1222300800000 | 3024.47 |
| 1222387200000 | 3001.5 |
| 1222646400000 | 2937.95 |
| 1222732800000 | 2816.6 |
| 1222819200000 | 2871.33 |
| 1222905600000 | 2824.06 |
| 1222992000000 | 2755.2 |
| 1223251200000 | 2647.33 |
| 1223337600000 | 2602.22 |
| 1223424000000 | 2413.06 |
| 1223510400000 | 2434.27 |
| 1223596800000 | 2276.12 |
| 1223856000000 | 2346.95 |
| 1223942400000 | 2561.55 |
| 1224028800000 | 2520.39 |
| 1224115200000 | 2296.42 |
| 1224201600000 | 2302.96 |
| 1224460800000 | 2394.74 |
| 1224547200000 | 2452.16 |
| 1224633600000 | 2317.72 |
| 1224720000000 | 2250.07 |
| 1224806400000 | 2122.31 |
| 1225065600000 | 1986.32 |
| 1225152000000 | 2049.36 |
| 1225238400000 | 2129.84 |
| 1225324800000 | 2336.94 |
| 1225411200000 | 2274.09 |
| 1225670400000 | 2318.86 |
| 1225756800000 | 2379.92 |
| 1225843200000 | 2491.83 |
| 1225929600000 | 2339.22 |
| 1226016000000 | 2300.38 |
| 1226275200000 | 2379.39 |
| 1226361600000 | 2294.2 |
| 1226448000000 | 2275.92 |
| 1226534400000 | 2162.07 |
| 1226620800000 | 2184.88 |
| 1226880000000 | 2177.11 |
| 1226966400000 | 2097.92 |
| 1227052800000 | 2079.33 |
| 1227139200000 | 1972.21 |
| 1227225600000 | 2033.02 |
| 1227484800000 | 2018.51 |
| 1227571200000 | 2102.88 |
| 1227657600000 | 2106.13 |
| 1227744000000 | 2142.64 |
| 1227830400000 | 2174.69 |
| 1228089600000 | 2174.14 |
| 1228176000000 | 2073.9 |
| 1228262400000 | 2095.57 |
| 1228348800000 | 2080.97 |
| 1228435200000 | 2083.35 |
| 1228694400000 | 2178.51 |
| 1228780800000 | 2194.07 |
| 1228867200000 | 2267.85 |
| 1228953600000 | 2312.71 |
| 1229040000000 | 2211.58 |
| 1229299200000 | 2309.31 |
| 1229385600000 | 2293.08 |
| 1229472000000 | 2367.13 |
| 1229558400000 | 2369.23 |
| 1229644800000 | 2348.88 |
| 1229904000000 | 2329.05 |
| 1229990400000 | 2296.7 |
| 1230076800000 | 2267.61 |
| 1230163200000 | 2284.6 |
| 1230249600000 | 2297.1 |
| 1230508800000 | 2336.93 |
| 1230595200000 | 2352.46 |
| 1230681600000 | 2354.8 |
| 1230854400000 | 2369.23 |
| 1231113600000 | 2401.97 |
| 1231200000000 | 2391.05 |
| 1231286400000 | 2435.78 |
| 1231372800000 | 2369.04 |
| 1231459200000 | 2366.47 |
| 1231718400000 | 2345.81 |
| 1231804800000 | 2259.1 |
| 1231891200000 | 2284.88 |
| 1231977600000 | 2183.7 |
| 1232064000000 | 2226.89 |
| 1232323200000 | 2238.09 |
| 1232409600000 | 2188.43 |
| 1232496000000 | 2170.16 |
| 1232582400000 | 2177.42 |
| 1232668800000 | 2107.56 |
| 1232928000000 | 2099.91 |
| 1233014400000 | 2185.36 |
| 1233100800000 | 2198.34 |
| 1233187200000 | 2232.31 |
| 1233273600000 | 2185.56 |
| 1233532800000 | 2135.81 |
| 1233619200000 | 2154.43 |
| 1233705600000 | 2190.46 |
| 1233792000000 | 2174.25 |
| 1233878400000 | 2197.98 |
| 1234137600000 | 2194.1 |
| 1234224000000 | 2192.28 |
| 1234310400000 | 2187.44 |
| 1234396800000 | 2138.59 |
| 1234483200000 | 2150.64 |
| 1234742400000 | 2138.36 |
| 1234828800000 | 2071.92 |
| 1234915200000 | 2038.45 |
| 1235001600000 | 2044.61 |
| 1235088000000 | 2000.79 |
| 1235347200000 | 2008.68 |
| 1235433600000 | 1960.66 |
| 1235520000000 | 1992.51 |
| 1235606400000 | 1969.21 |
| 1235692800000 | 1987.46 |
| 1235952000000 | 1914.24 |
| 1236038400000 | 1896.59 |
| 1236124800000 | 1905.53 |
| 1236211200000 | 1927.17 |
| 1236297600000 | 1895.8 |
| 1236556800000 | 1858.96 |
| 1236643200000 | 1876.68 |
| 1236729600000 | 1936.2 |
| 1236816000000 | 1897.88 |
| 1236902400000 | 1968.61 |
| 1237161600000 | 2008.05 |
| 1237248000000 | 2043.88 |
| 1237334400000 | 2056.89 |
| 1237420800000 | 2129.51 |
| 1237507200000 | 2099.04 |
| 1237766400000 | 2171.23 |
| 1237852800000 | 2214.68 |
| 1237939200000 | 2226.54 |
| 1238025600000 | 2269.11 |
| 1238112000000 | 2266.84 |
| 1238371200000 | 2174.54 |
| 1238457600000 | 2141.26 |
| 1238544000000 | 2177.87 |
| 1238630400000 | 2285.56 |
| 1238716800000 | 2300.42 |
| 1238976000000 | 2309.78 |
| 1239062400000 | 2300.18 |
| 1239148800000 | 2247.81 |
| 1239235200000 | 2318.99 |
| 1239321600000 | 2332.14 |
| 1239580800000 | 2340.19 |
| 1239667200000 | 2368.85 |
| 1239753600000 | 2352.55 |
| 1239840000000 | 2349.99 |
| 1239926400000 | 2372.38 |
| 1240185600000 | 2383.63 |
| 1240272000000 | 2338.85 |
| 1240358400000 | 2333.92 |
| 1240444800000 | 2371.9 |
| 1240531200000 | 2369.3 |
| 1240790400000 | 2361.93 |
| 1240876800000 | 2305.87 |
| 1240963200000 | 2332.68 |
| 1241049600000 | 2409.53 |
| 1241136000000 | 2409.23 |
| 1241395200000 | 2471.27 |
| 1241481600000 | 2485.57 |
| 1241568000000 | 2498.1 |
| 1241654400000 | 2580.15 |
| 1241740800000 | 2598.73 |
| 1242000000000 | 2612.75 |
| 1242086400000 | 2593.41 |
| 1242172800000 | 2600.29 |
| 1242259200000 | 2521.21 |
| 1242345600000 | 2574.66 |
| 1242604800000 | 2562.91 |
| 1242691200000 | 2628.36 |
| 1242777600000 | 2649.76 |
| 1242864000000 | 2636.42 |
| 1242950400000 | 2624.67 |
| 1243209600000 | 2623.92 |
| 1243296000000 | 2617.17 |
| 1243382400000 | 2663.5 |
| 1243468800000 | 2647.61 |
| 1243555200000 | 2697.62 |
| 1243814400000 | 2747.01 |
| 1243900800000 | 2756.93 |
| 1243987200000 | 2767.03 |
| 1244073600000 | 2725.36 |
| 1244160000000 | 2730.72 |
| 1244419200000 | 2706.99 |
| 1244505600000 | 2701.66 |
| 1244592000000 | 2766.13 |
| 1244678400000 | 2780.55 |
| 1244764800000 | 2784.07 |
| 1245024000000 | 2741.42 |
| 1245110400000 | 2699.24 |
| 1245196800000 | 2698.56 |
| 1245283200000 | 2658.3 |
| 1245369600000 | 2684.45 |
| 1245628800000 | 2695.38 |
| 1245715200000 | 2633.34 |
| 1245801600000 | 2663.41 |
| 1245888000000 | 2690.13 |
| 1245974400000 | 2737.61 |
| 1246233600000 | 2708.96 |
| 1246320000000 | 2725.21 |
| 1246406400000 | 2723.72 |
| 1246492800000 | 2717.75 |
| 1246579200000 | 2713.59 |
| 1246838400000 | 2695.56 |
| 1246924800000 | 2686.62 |
| 1247011200000 | 2652.72 |
| 1247097600000 | 2653.8 |
| 1247184000000 | 2654.13 |
| 1247443200000 | 2589.35 |
| 1247529600000 | 2654.78 |
| 1247616000000 | 2678.8 |
| 1247702400000 | 2707.3 |
| 1247788800000 | 2727.65 |
| 1248048000000 | 2765.01 |
| 1248134400000 | 2812.12 |
| 1248220800000 | 2813.5 |
| 1248307200000 | 2819.64 |
| 1248393600000 | 2848.21 |
| 1248652800000 | 2876.5 |
| 1248739200000 | 2915.9 |
| 1248825600000 | 2881.28 |
| 1248912000000 | 2903.86 |
| 1248998400000 | 2955.71 |
| 1249257600000 | 2988.36 |
| 1249344000000 | 2986.11 |
| 1249430400000 | 2959.21 |
| 1249516800000 | 2977.6 |
| 1249603200000 | 2928.9 |
| 1249862400000 | 2956.18 |
| 1249948800000 | 2980.59 |
| 1250035200000 | 2936.23 |
| 1250121600000 | 2994.22 |
| 1250208000000 | 3019.84 |
| 1250467200000 | 2926 |
| 1250553600000 | 2927.93 |
| 1250640000000 | 2918.74 |
| 1250726400000 | 2954.11 |
| 1250812800000 | 2925.65 |
| 1251072000000 | 3001.39 |
| 1251158400000 | 2992.59 |
| 1251244800000 | 3007.48 |
| 1251331200000 | 2994.6 |
| 1251417600000 | 3020.84 |
| 1251676800000 | 3008.98 |
| 1251763200000 | 3023.33 |
| 1251849600000 | 2981.52 |
| 1251936000000 | 2980.6 |
| 1252022400000 | 2988.11 |
| 1252281600000 | 3026.37 |
| 1252368000000 | 3071.49 |
| 1252454400000 | 3060.76 |
| 1252540800000 | 3107.38 |
| 1252627200000 | 3124.3 |
| 1252886400000 | 3071.86 |
| 1252972800000 | 3070.03 |
| 1253059200000 | 3118.21 |
| 1253145600000 | 3151.44 |
| 1253232000000 | 3140.43 |
| 1253491200000 | 3114.55 |
| 1253577600000 | 3149.98 |
| 1253664000000 | 3150.8 |
| 1253750400000 | 3144.59 |
| 1253836800000 | 3126.31 |
| 1254096000000 | 3078.67 |
| 1254182400000 | 3102.55 |
| 1254268800000 | 3133.67 |
| 1254355200000 | 3102.74 |
| 1254441600000 | 3039.68 |
| 1254700800000 | 3017.45 |
| 1254787200000 | 3067.47 |
| 1254873600000 | 3104.78 |
| 1254960000000 | 3142.91 |
| 1255046400000 | 3151.5 |
| 1255305600000 | 3141.76 |
| 1255392000000 | 3155.99 |
| 1255478400000 | 3183.98 |
| 1255564800000 | 3196.92 |
| 1255651200000 | 3171.69 |
| 1255910400000 | 3193.07 |
| 1255996800000 | 3215.48 |
| 1256083200000 | 3198.56 |
| 1256169600000 | 3161.55 |
| 1256256000000 | 3166.99 |
| 1256515200000 | 3178.46 |
| 1256601600000 | 3128.87 |
| 1256688000000 | 3089.87 |
| 1256774400000 | 3047.93 |
| 1256860800000 | 3095.44 |
| 1257120000000 | 3055.53 |
| 1257206400000 | 3035.76 |
| 1257292800000 | 3064.03 |
| 1257379200000 | 3047.47 |
| 1257465600000 | 3092.44 |
| 1257724800000 | 3123.55 |
| 1257811200000 | 3138.2 |
| 1257897600000 | 3158.35 |
| 1257984000000 | 3132.36 |
| 1258070400000 | 3146.02 |
| 1258329600000 | 3173.39 |
| 1258416000000 | 3158.03 |
| 1258502400000 | 3156.71 |
| 1258588800000 | 3125.42 |
| 1258675200000 | 3107.55 |
| 1258934400000 | 3128.83 |
| 1259020800000 | 3104.53 |
| 1259107200000 | 3146.54 |
| 1259193600000 | 3127.93 |
| 1259280000000 | 3028.01 |
| 1259539200000 | 3132.36 |
| 1259625600000 | 3176.01 |
| 1259712000000 | 3189.64 |
| 1259798400000 | 3236.1 |
| 1259884800000 | 3195.68 |
| 1260144000000 | 3207.45 |
| 1260230400000 | 3217.54 |
| 1260316800000 | 3195.3 |
| 1260403200000 | 3170.56 |
| 1260489600000 | 3183.97 |
| 1260748800000 | 3201.8 |
| 1260835200000 | 3172.94 |
| 1260921600000 | 3185.23 |
| 1261008000000 | 3151.89 |
| 1261094400000 | 3127.84 |
| 1261353600000 | 3109.28 |
| 1261440000000 | 3132.02 |
| 1261526400000 | 3157.51 |
| 1261612800000 | 3192.74 |
| 1261699200000 | 3185.04 |
| 1261958400000 | 3204.77 |
| 1262044800000 | 3216.22 |
| 1262131200000 | 3194.15 |
| 1262217600000 | 3209.51 |
| 1262563200000 | 3249.76 |
| 1262649600000 | 3291.67 |
| 1262736000000 | 3307.69 |
| 1262822400000 | 3286.15 |
| 1262908800000 | 3310.02 |
| 1263168000000 | 3346.4 |
| 1263254400000 | 3373.36 |
| 1263340800000 | 3322.05 |
| 1263427200000 | 3367.92 |
| 1263513600000 | 3384.03 |
| 1263772800000 | 3370.16 |
| 1263859200000 | 3341.94 |
| 1263945600000 | 3312.09 |
| 1264032000000 | 3308.74 |
| 1264118400000 | 3269.58 |
| 1264377600000 | 3248.61 |
| 1264464000000 | 3193.87 |
| 1264550400000 | 3159.52 |
| 1264636800000 | 3183.32 |
| 1264723200000 | 3120.86 |
| 1264982400000 | 3106.43 |
| 1265068800000 | 3142.67 |
| 1265155200000 | 3163.23 |
| 1265241600000 | 3139.8 |
| 1265328000000 | 3054.02 |
| 1265587200000 | 3050.93 |
| 1265673600000 | 3065.63 |
| 1265760000000 | 3066.65 |
| 1265846400000 | 3095.95 |
| 1265932800000 | 3108.66 |
| 1266192000000 | 3093.95 |
| 1266278400000 | 3107.16 |
| 1266364800000 | 3159.94 |
| 1266451200000 | 3146.79 |
| 1266537600000 | 3078.37 |
| 1266796800000 | 3162.12 |
| 1266883200000 | 3178.25 |
| 1266969600000 | 3140.72 |
| 1267056000000 | 3122.67 |
| 1267142400000 | 3151.64 |
| 1267401600000 | 3175.8 |
| 1267488000000 | 3205.2 |
| 1267574400000 | 3231.46 |
| 1267660800000 | 3199.58 |
| 1267747200000 | 3213.77 |
| 1268006400000 | 3274.18 |
| 1268092800000 | 3281.49 |
| 1268179200000 | 3272.87 |
| 1268265600000 | 3282.03 |
| 1268352000000 | 3292.95 |
| 1268611200000 | 3281.11 |
| 1268697600000 | 3286.92 |
| 1268784000000 | 3339.1 |
| 1268870400000 | 3320.61 |
| 1268956800000 | 3337.95 |
| 1269216000000 | 3321 |
| 1269302400000 | 3327.95 |
| 1269388800000 | 3307.48 |
| 1269475200000 | 3295.73 |
| 1269561600000 | 3327.48 |
| 1269820800000 | 3350.77 |
| 1269907200000 | 3375.06 |
| 1269993600000 | 3353.46 |
| 1270080000000 | 3381.37 |
| 1270166400000 | 3392.79 |
| 1270425600000 | 3402.1 |
| 1270512000000 | 3413.13 |
| 1270598400000 | 3437.46 |
| 1270684800000 | 3417.5 |
| 1270771200000 | 3430.32 |
| 1271030400000 | 3437.17 |
| 1271116800000 | 3417.19 |
| 1271203200000 | 3442.44 |
| 1271289600000 | 3463.99 |
| 1271376000000 | 3442.37 |
| 1271635200000 | 3371.31 |
| 1271721600000 | 3378.01 |
| 1271808000000 | 3408.87 |
| 1271894400000 | 3383.33 |
| 1271980800000 | 3352.78 |
| 1272240000000 | 3406.82 |
| 1272326400000 | 3407.09 |
| 1272412800000 | 3339.08 |
| 1272499200000 | 3332.17 |
| 1272585600000 | 3369.74 |
| 1272844800000 | 3336.78 |
| 1272931200000 | 3319.33 |
| 1273017600000 | 3289.06 |
| 1273104000000 | 3213.17 |
| 1273190400000 | 3175.57 |
| 1273449600000 | 3219.04 |
| 1273536000000 | 3181.39 |
| 1273622400000 | 3177.24 |
| 1273708800000 | 3241.74 |
| 1273795200000 | 3211.06 |
| 1274054400000 | 3124.06 |
| 1274140800000 | 3120.5 |
| 1274227200000 | 3080.29 |
| 1274313600000 | 3048.59 |
| 1274400000000 | 3010.74 |
| 1274659200000 | 3021.26 |
| 1274745600000 | 2932.07 |
| 1274832000000 | 2955.19 |
| 1274918400000 | 3007.84 |
| 1275004800000 | 3052.75 |
| 1275264000000 | 3049.21 |
| 1275350400000 | 3018.88 |
| 1275436800000 | 2973.86 |
| 1275523200000 | 3054.06 |
| 1275609600000 | 3047.54 |
| 1275868800000 | 2945.57 |
| 1275955200000 | 2961.96 |
| 1276041600000 | 2947.76 |
| 1276128000000 | 2980.33 |
| 1276214400000 | 3016.47 |
| 1276473600000 | 3063.05 |
| 1276560000000 | 3070.05 |
| 1276646400000 | 3105.87 |
| 1276732800000 | 3107.82 |
| 1276819200000 | 3114.34 |
| 1277078400000 | 3193.79 |
| 1277164800000 | 3167.11 |
| 1277251200000 | 3134.94 |
| 1277337600000 | 3142.17 |
| 1277424000000 | 3102.7 |
| 1277683200000 | 3104.65 |
| 1277769600000 | 3061.69 |
| 1277856000000 | 3029.58 |
| 1277942400000 | 3007.33 |
| 1278028800000 | 3000.41 |
| 1278288000000 | 3006.8 |
| 1278374400000 | 3062.86 |
| 1278460800000 | 3047.57 |
| 1278547200000 | 3098.04 |
| 1278633600000 | 3126.91 |
| 1278892800000 | 3125.1 |
| 1278979200000 | 3122.05 |
| 1279065600000 | 3158.28 |
| 1279152000000 | 3134.8 |
| 1279238400000 | 3115.2 |
| 1279497600000 | 3092.05 |
| 1279584000000 | 3089.89 |
| 1279670400000 | 3096.13 |
| 1279756800000 | 3093.5 |
| 1279843200000 | 3145.32 |
| 1280102400000 | 3162.37 |
| 1280188800000 | 3165.24 |
| 1280275200000 | 3206.07 |
| 1280361600000 | 3214.53 |
| 1280448000000 | 3187.85 |
| 1280707200000 | 3238.33 |
| 1280793600000 | 3269.16 |
| 1280880000000 | 3237.68 |
| 1280966400000 | 3273.15 |
| 1281052800000 | 3298.35 |
| 1281312000000 | 3292.14 |
| 1281398400000 | 3259.18 |
| 1281484800000 | 3202.49 |
| 1281571200000 | 3159.48 |
| 1281657600000 | 3172.77 |
| 1281916800000 | 3182.93 |
| 1282003200000 | 3188.37 |
| 1282089600000 | 3206.3 |
| 1282176000000 | 3236.41 |
| 1282262400000 | 3175.32 |
| 1282521600000 | 3177.92 |
| 1282608000000 | 3164.35 |
| 1282694400000 | 3113.19 |
| 1282780800000 | 3131.13 |
| 1282867200000 | 3138.11 |
| 1283126400000 | 3178.97 |
| 1283212800000 | 3128.42 |
| 1283299200000 | 3166.48 |
| 1283385600000 | 3209.98 |
| 1283472000000 | 3227.33 |
| 1283731200000 | 3279.49 |
| 1283817600000 | 3279.75 |
| 1283904000000 | 3242.77 |
| 1283990400000 | 3270.62 |
| 1284076800000 | 3277.6 |
| 1284336000000 | 3331.52 |
| 1284422400000 | 3346.75 |
| 1284508800000 | 3339.44 |
| 1284595200000 | 3317.26 |
| 1284681600000 | 3344.72 |
| 1284940800000 | 3357.98 |
| 1285027200000 | 3363.39 |
| 1285113600000 | 3380.51 |
| 1285200000000 | 3380.97 |
| 1285286400000 | 3376.89 |
| 1285545600000 | 3420.22 |
| 1285632000000 | 3415.85 |
| 1285718400000 | 3439.89 |
| 1285804800000 | 3405.35 |
| 1285891200000 | 3428.15 |
| 1286150400000 | 3433.2 |
| 1286236800000 | 3450.87 |
| 1286323200000 | 3509.08 |
| 1286409600000 | 3523.71 |
| 1286496000000 | 3512.78 |
| 1286755200000 | 3518.47 |
| 1286841600000 | 3474.62 |
| 1286928000000 | 3495.86 |
| 1287014400000 | 3563.4 |
| 1287100800000 | 3535.92 |
| 1287360000000 | 3520.55 |
| 1287446400000 | 3503.66 |
| 1287532800000 | 3503.62 |
| 1287619200000 | 3502.9 |
| 1287705600000 | 3507.75 |
| 1287964800000 | 3548.6 |
| 1288051200000 | 3521.77 |
| 1288137600000 | 3476.24 |
| 1288224000000 | 3501.59 |
| 1288310400000 | 3493.19 |
| 1288569600000 | 3516.24 |
| 1288656000000 | 3522.84 |
| 1288742400000 | 3529.08 |
| 1288828800000 | 3600.97 |
| 1288915200000 | 3642.13 |
| 1289174400000 | 3656.95 |
| 1289260800000 | 3653.1 |
| 1289347200000 | 3626.46 |
| 1289433600000 | 3629.67 |
| 1289520000000 | 3575.63 |
| 1289779200000 | 3564.42 |
| 1289865600000 | 3538.87 |
| 1289952000000 | 3520.89 |
| 1290038400000 | 3566.16 |
| 1290124800000 | 3567.06 |
| 1290384000000 | 3587.56 |
| 1290470400000 | 3552.55 |
| 1290556800000 | 3529.42 |
| 1290643200000 | 3534.36 |
| 1290729600000 | 3490.5 |
| 1290988800000 | 3510.25 |
| 1291075200000 | 3483.36 |
| 1291161600000 | 3515.17 |
| 1291248000000 | 3574.81 |
| 1291334400000 | 3615.59 |
| 1291593600000 | 3621.6 |
| 1291680000000 | 3622.23 |
| 1291766400000 | 3584.79 |
| 1291852800000 | 3615.89 |
| 1291939200000 | 3608.21 |
| 1292198400000 | 3642.48 |
| 1292284800000 | 3665.57 |
| 1292371200000 | 3631.48 |
| 1292457600000 | 3617.5 |
| 1292544000000 | 3625.09 |
| 1292803200000 | 3619.89 |
| 1292889600000 | 3656.95 |
| 1292976000000 | 3668.04 |
| 1293062400000 | 3676.8 |
| 1293148800000 | 3668.49 |
| 1293408000000 | 3674.22 |
| 1293494400000 | 3687.01 |
| 1293580800000 | 3715.22 |
| 1293667200000 | 3719.44 |
| 1293753600000 | 3739.09 |
| 1294012800000 | 3750.86 |
| 1294099200000 | 3765.87 |
| 1294185600000 | 3726.27 |
| 1294272000000 | 3743.77 |
| 1294358400000 | 3729.62 |
| 1294617600000 | 3709.16 |
| 1294704000000 | 3705.58 |
| 1294790400000 | 3741.73 |
| 1294876800000 | 3773.63 |
| 1294963200000 | 3757.36 |
| 1295222400000 | 3744.22 |
| 1295308800000 | 3758.16 |
| 1295395200000 | 3795.55 |
| 1295481600000 | 3726.11 |
| 1295568000000 | 3689.19 |
| 1295827200000 | 3704.96 |
| 1295913600000 | 3728.54 |
| 1296000000000 | 3738.39 |
| 1296086400000 | 3736.42 |
| 1296172800000 | 3719.81 |
| 1296432000000 | 3691.03 |
| 1296518400000 | 3709.04 |
| 1296604800000 | 3752.22 |
| 1296691200000 | 3754.64 |
| 1296777600000 | 3765.08 |
| 1297036800000 | 3761.28 |
| 1297123200000 | 3772.84 |
| 1297209600000 | 3734.43 |
| 1297296000000 | 3682.79 |
| 1297382400000 | 3662.64 |
| 1297641600000 | 3722.03 |
| 1297728000000 | 3714.7 |
| 1297814400000 | 3726.81 |
| 1297900800000 | 3760.49 |
| 1297987200000 | 3779.66 |
| 1298246400000 | 3780.86 |
| 1298332800000 | 3713.78 |
| 1298419200000 | 3693.79 |
| 1298505600000 | 3663.73 |
| 1298592000000 | 3700.85 |
| 1298851200000 | 3717.79 |
| 1298937600000 | 3762.31 |
| 1299024000000 | 3721.78 |
| 1299110400000 | 3733.62 |
| 1299196800000 | 3776 |
| 1299456000000 | 3741.49 |
| 1299542400000 | 3742.89 |
| 1299628800000 | 3754.61 |
| 1299715200000 | 3698.5 |
| 1299801600000 | 3666.19 |
| 1300060800000 | 3588.21 |
| 1300147200000 | 3422.55 |
| 1300233600000 | 3524.02 |
| 1300320000000 | 3509.95 |
| 1300406400000 | 3515.41 |
| 1300665600000 | 3544.01 |
| 1300752000000 | 3624.21 |
| 1300838400000 | 3617.07 |
| 1300924800000 | 3626.47 |
| 1301011200000 | 3656.73 |
| 1301270400000 | 3640.35 |
| 1301356800000 | 3632.65 |
| 1301443200000 | 3678.86 |
| 1301529600000 | 3703.22 |
| 1301616000000 | 3688.31 |
| 1301875200000 | 3707.35 |
| 1301961600000 | 3680.83 |
| 1302048000000 | 3677 |
| 1302134400000 | 3685.31 |
| 1302220800000 | 3717.88 |
| 1302480000000 | 3720.33 |
| 1302566400000 | 3678.26 |
| 1302652800000 | 3708.76 |
| 1302739200000 | 3719.03 |
| 1302825600000 | 3698.36 |
| 1303084800000 | 3691.62 |
| 1303171200000 | 3653.98 |
| 1303257600000 | 3728.69 |
| 1303344000000 | 3781.47 |
| 1303430400000 | 3781.1 |
| 1303689600000 | 3770.92 |
| 1303776000000 | 3756.74 |
| 1303862400000 | 3752.98 |
| 1303948800000 | 3805.35 |
| 1304035200000 | 3803.85 |
| 1304294400000 | 3841.63 |
| 1304380800000 | 3816.46 |
| 1304467200000 | 3786.73 |
| 1304553600000 | 3789.71 |
| 1304640000000 | 3752.64 |
| 1304899200000 | 3754.97 |
| 1304985600000 | 3763.46 |
| 1305072000000 | 3774.61 |
| 1305158400000 | 3721.35 |
| 1305244800000 | 3716.97 |
| 1305504000000 | 3668.76 |
| 1305590400000 | 3656.48 |
| 1305676800000 | 3689.72 |
| 1305763200000 | 3678.03 |
| 1305849600000 | 3675.35 |
| 1306108800000 | 3594.37 |
| 1306195200000 | 3597.24 |
| 1306281600000 | 3581.16 |
| 1306368000000 | 3645.07 |
| 1306454400000 | 3671.04 |
| 1306713600000 | 3665.96 |
| 1306800000000 | 3720.64 |
| 1306886400000 | 3735.89 |
| 1306972800000 | 3672.88 |
| 1307059200000 | 3657.62 |
| 1307318400000 | 3645.48 |
| 1307404800000 | 3653.42 |
| 1307491200000 | 3637.7 |
| 1307577600000 | 3622.29 |
| 1307664000000 | 3608.78 |
| 1307923200000 | 3593.14 |
| 1308009600000 | 3630.41 |
| 1308096000000 | 3624.04 |
| 1308182400000 | 3550.9 |
| 1308268800000 | 3543.77 |
| 1308528000000 | 3524.34 |
| 1308614400000 | 3569.56 |
| 1308700800000 | 3600.55 |
| 1308787200000 | 3564.04 |
| 1308873600000 | 3610.81 |
| 1309132800000 | 3571.36 |
| 1309219200000 | 3587.52 |
| 1309305600000 | 3638.22 |
| 1309392000000 | 3684.73 |
| 1309478400000 | 3700.9 |
| 1309737600000 | 3746.78 |
| 1309824000000 | 3737.95 |
| 1309910400000 | 3747.53 |
| 1309996800000 | 3739.59 |
| 1310083200000 | 3770.93 |
| 1310342400000 | 3725.81 |
| 1310428800000 | 3658.79 |
| 1310515200000 | 3704.59 |
| 1310601600000 | 3692.2 |
| 1310688000000 | 3691.66 |
| 1310947200000 | 3677.09 |
| 1311033600000 | 3679.63 |
| 1311120000000 | 3725.19 |
| 1311206400000 | 3734.9 |
| 1311292800000 | 3787.59 |
| 1311552000000 | 3751.85 |
| 1311638400000 | 3795.43 |
| 1311724800000 | 3787.2 |
| 1311811200000 | 3751.05 |
| 1311897600000 | 3728 |
| 1312156800000 | 3784.23 |
| 1312243200000 | 3717.37 |
| 1312329600000 | 3637.6 |
| 1312416000000 | 3564.21 |
| 1312502400000 | 3438.45 |
| 1312761600000 | 3352.24 |
| 1312848000000 | 3280.14 |
| 1312934400000 | 3344.14 |
| 1313020800000 | 3368 |
| 1313107200000 | 3314.38 |
| 1313366400000 | 3386.08 |
| 1313452800000 | 3395.86 |
| 1313539200000 | 3403.54 |
| 1313625600000 | 3346.84 |
| 1313712000000 | 3252.9 |
| 1313971200000 | 3226.72 |
| 1314057600000 | 3293.07 |
| 1314144000000 | 3244.84 |
| 1314230400000 | 3264.14 |
| 1314316800000 | 3281.37 |
| 1314576000000 | 3328.01 |
| 1314662400000 | 3362.77 |
| 1314748800000 | 3407.1 |
| 1314835200000 | 3421.78 |
| 1314921600000 | 3384.87 |
| 1315180800000 | 3292.44 |
| 1315267200000 | 3250 |
| 1315353600000 | 3322.72 |
| 1315440000000 | 3333.76 |
| 1315526400000 | 3303.29 |
| 1315785600000 | 3227.06 |
| 1315872000000 | 3232.87 |
| 1315958400000 | 3188.94 |
| 1316044800000 | 3233.82 |
| 1316131200000 | 3298.15 |
| 1316390400000 | 3251.59 |
| 1316476800000 | 3235.08 |
| 1316563200000 | 3233 |
| 1316649600000 | 3101.64 |
| 1316736000000 | 3066.36 |
| 1316995200000 | 2996.56 |
| 1317081600000 | 3119.77 |
| 1317168000000 | 3135.41 |
| 1317254400000 | 3141.5 |
| 1317340800000 | 3110.17 |
| 1317600000000 | 3028.01 |
| 1317686400000 | 2959.01 |
| 1317772800000 | 2951.52 |
| 1317859200000 | 3044.37 |
| 1317945600000 | 3105.37 |
| 1318204800000 | 3126.71 |
| 1318291200000 | 3185.05 |
| 1318377600000 | 3198.77 |
| 1318464000000 | 3236.4 |
| 1318550400000 | 3210.57 |
| 1318809600000 | 3278.26 |
| 1318896000000 | 3199.72 |
| 1318982400000 | 3226.22 |
| 1319068800000 | 3170.61 |
| 1319155200000 | 3191.05 |
| 1319414400000 | 3279.15 |
| 1319500800000 | 3283.84 |
| 1319587200000 | 3279.69 |
| 1319673600000 | 3382.47 |
| 1319760000000 | 3437 |
| 1320019200000 | 3355.69 |
| 1320105600000 | 3283.14 |
| 1320192000000 | 3266.73 |
| 1320278400000 | 3239.25 |
| 1320364800000 | 3316.27 |
| 1320624000000 | 3305.58 |
| 1320710400000 | 3287.84 |
| 1320796800000 | 3313.19 |
| 1320883200000 | 3202.54 |
| 1320969600000 | 3241.75 |
| 1321228800000 | 3279.15 |
| 1321315200000 | 3253.92 |
| 1321401600000 | 3214.34 |
| 1321488000000 | 3212.81 |
| 1321574400000 | 3155.11 |
| 1321833600000 | 3106.08 |
| 1321920000000 | 3107.35 |
| 1322006400000 | 3051.39 |
| 1322092800000 | 3046.83 |
| 1322179200000 | 3014.93 |
| 1322438400000 | 3074.73 |
| 1322524800000 | 3130.35 |
| 1322611200000 | 3140.31 |
| 1322697600000 | 3245.16 |
| 1322784000000 | 3259.16 |
| 1323043200000 | 3275.64 |
| 1323129600000 | 3232.81 |
| 1323216000000 | 3277.53 |
| 1323302400000 | 3254.27 |
| 1323388800000 | 3189.79 |
| 1323648000000 | 3206.15 |
| 1323734400000 | 3171.45 |
| 1323820800000 | 3143.46 |
| 1323907200000 | 3092.29 |
| 1323993600000 | 3118.52 |
| 1324252800000 | 3064.35 |
| 1324339200000 | 3077.71 |
| 1324425600000 | 3139.4 |
| 1324512000000 | 3130.06 |
| 1324598400000 | 3151.19 |
| 1324857600000 | 3159.49 |
| 1324944000000 | 3153.98 |
| 1325030400000 | 3130.66 |
| 1325116800000 | 3129.87 |
| 1325203200000 | 3158.25 |
| 1325462400000 | 3156.83 |
| 1325548800000 | 3200.86 |
| 1325635200000 | 3232.74 |
| 1325721600000 | 3205.64 |
| 1325808000000 | 3176.4 |
| 1326067200000 | 3186.43 |
| 1326153600000 | 3225.75 |
| 1326240000000 | 3231.8 |
| 1326326400000 | 3227.04 |
| 1326412800000 | 3248.8 |
| 1326672000000 | 3213.99 |
| 1326758400000 | 3275.76 |
| 1326844800000 | 3285.61 |
| 1326931200000 | 3314.87 |
| 1327017600000 | 3357.57 |
| 1327276800000 | 3363.91 |
| 1327363200000 | 3353.28 |
| 1327449600000 | 3376.63 |
| 1327536000000 | 3411.66 |
| 1327622400000 | 3424.18 |
| 1327881600000 | 3396.34 |
| 1327968000000 | 3418.64 |
| 1328054400000 | 3421.31 |
| 1328140800000 | 3463.8 |
| 1328227200000 | 3457.57 |
| 1328486400000 | 3474.45 |
| 1328572800000 | 3476.4 |
| 1328659200000 | 3520.03 |
| 1328745600000 | 3519.19 |
| 1328832000000 | 3466.51 |
| 1329091200000 | 3495.62 |
| 1329177600000 | 3476.73 |
| 1329264000000 | 3545.08 |
| 1329350400000 | 3504.74 |
| 1329436800000 | 3538.35 |
| 1329696000000 | 3572.48 |
| 1329782400000 | 3562.42 |
| 1329868800000 | 3564.93 |
| 1329955200000 | 3557.46 |
| 1330041600000 | 3567.08 |
| 1330300800000 | 3548.57 |
| 1330387200000 | 3577.01 |
| 1330473600000 | 3598.05 |
| 1330560000000 | 3568.47 |
| 1330646400000 | 3573.26 |
| 1330905600000 | 3537.81 |
| 1330992000000 | 3496.35 |
| 1331078400000 | 3463.57 |
| 1331164800000 | 3509.33 |
| 1331251200000 | 3533.88 |
| 1331510400000 | 3514.75 |
| 1331596800000 | 3536.71 |
| 1331683200000 | 3545.94 |
| 1331769600000 | 3564.68 |
| 1331856000000 | 3565.48 |
| 1332115200000 | 3566.5 |
| 1332201600000 | 3542.84 |
| 1332288000000 | 3516.77 |
| 1332374400000 | 3538.91 |
| 1332460800000 | 3521.03 |
| 1332720000000 | 3503.68 |
| 1332806400000 | 3567.25 |
| 1332892800000 | 3563.48 |
| 1332979200000 | 3538.86 |
| 1333065600000 | 3539.66 |
| 1333324800000 | 3557.56 |
| 1333411200000 | 3563.56 |
| 1333497600000 | 3513.14 |
| 1333584000000 | 3506.47 |
| 1333670400000 | 3494.5 |
| 1333929600000 | 3472.92 |
| 1334016000000 | 3468.98 |
| 1334102400000 | 3443.44 |
| 1334188800000 | 3469.61 |
| 1334275200000 | 3499.81 |
| 1334534400000 | 3474.92 |
| 1334620800000 | 3456.46 |
| 1334707200000 | 3495.25 |
| 1334793600000 | 3491.34 |
| 1334880000000 | 3476.39 |
| 1335139200000 | 3457.2 |
| 1335225600000 | 3450.74 |
| 1335312000000 | 3458.46 |
| 1335398400000 | 3481.52 |
| 1335484800000 | 3482.1 |
| 1335744000000 | 3513.33 |
| 1335830400000 | 3480.95 |
| 1335916800000 | 3499.23 |
| 1336003200000 | 3482.84 |
| 1336089600000 | 3471.68 |
| 1336348800000 | 3392.35 |
| 1336435200000 | 3396.06 |
| 1336521600000 | 3354.95 |
| 1336608000000 | 3349.51 |
| 1336694400000 | 3320.09 |
| 1336953600000 | 3305.81 |
| 1337040000000 | 3282.81 |
| 1337126400000 | 3204.26 |
| 1337212800000 | 3234.99 |
| 1337299200000 | 3155.78 |
| 1337558400000 | 3162.06 |
| 1337644800000 | 3189.95 |
| 1337731200000 | 3141.11 |
| 1337817600000 | 3139.48 |
| 1337904000000 | 3130.23 |
| 1338163200000 | 3151.63 |
| 1338249600000 | 3190.28 |
| 1338336000000 | 3167.61 |
| 1338422400000 | 3161.05 |
| 1338508800000 | 3131.01 |
| 1338768000000 | 3066.47 |
| 1338854400000 | 3099.39 |
| 1338940800000 | 3140.95 |
| 1339027200000 | 3183.22 |
| 1339113600000 | 3132.65 |
| 1339372800000 | 3189.05 |
| 1339459200000 | 3169.05 |
| 1339545600000 | 3186.33 |
| 1339632000000 | 3177.8 |
| 1339718400000 | 3212.29 |
| 1339977600000 | 3258.02 |
| 1340064000000 | 3256.17 |
| 1340150400000 | 3283.68 |
| 1340236800000 | 3252.12 |
| 1340323200000 | 3211.13 |
| 1340582400000 | 3194.74 |
| 1340668800000 | 3186.53 |
| 1340755200000 | 3209.44 |
| 1340841600000 | 3235.94 |
| 1340928000000 | 3300.99 |
| 1341187200000 | 3317.03 |
| 1341273600000 | 3345.69 |
| 1341360000000 | 3360.25 |
| 1341446400000 | 3354.31 |
| 1341532800000 | 3341.3 |
| 1341792000000 | 3291.84 |
| 1341878400000 | 3282.92 |
| 1341964800000 | 3282.28 |
| 1342051200000 | 3227.79 |
| 1342137600000 | 3243.54 |
| 1342396800000 | 3257.65 |
| 1342483200000 | 3269.73 |
| 1342569600000 | 3259.82 |
| 1342656000000 | 3314.21 |
| 1342742400000 | 3287.17 |
| 1343001600000 | 3219.32 |
| 1343088000000 | 3214.52 |
| 1343174400000 | 3183.73 |
| 1343260800000 | 3208.88 |
| 1343347200000 | 3269.77 |
| 1343606400000 | 3310.25 |
| 1343692800000 | 3350.81 |
| 1343779200000 | 3338.77 |
| 1343865600000 | 3333.79 |
| 1343952000000 | 3305 |
| 1344211200000 | 3367.26 |
| 1344297600000 | 3381.53 |
| 1344384000000 | 3394.59 |
| 1344470400000 | 3419.47 |
| 1344556800000 | 3407.11 |
| 1344816000000 | 3396.6 |
| 1344902400000 | 3402.14 |
| 1344988800000 | 3388.06 |
| 1345075200000 | 3407.06 |
| 1345161600000 | 3415.33 |
| 1345420800000 | 3416.81 |
| 1345507200000 | 3430.88 |
| 1345593600000 | 3414.77 |
| 1345680000000 | 3449.45 |
| 1345766400000 | 3404.63 |
| 1346025600000 | 3390.37 |
| 1346112000000 | 3374.07 |
| 1346198400000 | 3374.92 |
| 1346284800000 | 3346.34 |
| 1346371200000 | 3330.43 |
| 1346630400000 | 3329.13 |
| 1346716800000 | 3315.57 |
| 1346803200000 | 3274.04 |
| 1346889600000 | 3278.45 |
| 1346976000000 | 3372.03 |
| 1347235200000 | 3376.5 |
| 1347321600000 | 3380.2 |
| 1347408000000 | 3420 |
| 1347494400000 | 3426.94 |
| 1347580800000 | 3501.91 |
| 1347840000000 | 3495.22 |
| 1347926400000 | 3488.89 |
| 1348012800000 | 3523.53 |
| 1348099200000 | 3474.34 |
| 1348185600000 | 3499.99 |
| 1348444800000 | 3489.28 |
| 1348531200000 | 3492.36 |
| 1348617600000 | 3453.82 |
| 1348704000000 | 3483.56 |
| 1348790400000 | 3478.91 |
| 1349049600000 | 3464.18 |
| 1349136000000 | 3469.82 |
| 1349222400000 | 3453.14 |
| 1349308800000 | 3475.67 |
| 1349395200000 | 3483.56 |
| 1349654400000 | 3471.59 |
| 1349740800000 | 3456.41 |
| 1349827200000 | 3425.06 |
| 1349913600000 | 3417.98 |
| 1350000000000 | 3430.14 |
| 1350259200000 | 3430.89 |
| 1350345600000 | 3456.27 |
| 1350432000000 | 3492.51 |
| 1350518400000 | 3523.2 |
| 1350604800000 | 3512.01 |
| 1350864000000 | 3501.72 |
| 1350950400000 | 3486.65 |
| 1351036800000 | 3471.78 |
| 1351123200000 | 3488.49 |
| 1351209600000 | 3456.53 |
| 1351468800000 | 3446.82 |
| 1351555200000 | 3444.98 |
| 1351641600000 | 3469.86 |
| 1351728000000 | 3462.69 |
| 1351814400000 | 3485.49 |
| 1352073600000 | 3477.91 |
| 1352160000000 | 3481.47 |
| 1352246400000 | 3508.34 |
| 1352332800000 | 3462.26 |
| 1352419200000 | 3451.94 |
| 1352678400000 | 3438.16 |
| 1352764800000 | 3414.93 |
| 1352851200000 | 3408.92 |
| 1352937600000 | 3397.2 |
| 1353024000000 | 3414.41 |
| 1353283200000 | 3451.95 |
| 1353369600000 | 3446.64 |
| 1353456000000 | 3448.79 |
| 1353542400000 | 3481.02 |
| 1353628800000 | 3503.99 |
| 1353888000000 | 3515.39 |
| 1353974400000 | 3525.9 |
| 1354060800000 | 3506.55 |
| 1354147200000 | 3537.66 |
| 1354233600000 | 3551.58 |
| 1354492800000 | 3553.03 |
| 1354579200000 | 3557.7 |
| 1354665600000 | 3569.72 |
| 1354752000000 | 3583.61 |
| 1354838400000 | 3595.28 |
| 1355097600000 | 3597.52 |
| 1355184000000 | 3601.08 |
| 1355270400000 | 3618.82 |
| 1355356800000 | 3629.76 |
| 1355443200000 | 3635.86 |
| 1355702400000 | 3633.22 |
| 1355788800000 | 3651.77 |
| 1355875200000 | 3696.54 |
| 1355961600000 | 3688.29 |
| 1356048000000 | 3662.69 |
| 1356307200000 | 3653.75 |
| 1356393600000 | 3666.84 |
| 1356480000000 | 3669.19 |
| 1356566400000 | 3681.49 |
| 1356652800000 | 3703.46 |
| 1356912000000 | 3695.91 |
| 1357084800000 | 3735.89 |
| 1357171200000 | 3751.19 |
| 1357257600000 | 3767.92 |
| 1357516800000 | 3756.73 |
| 1357603200000 | 3734.42 |
| 1357689600000 | 3741.85 |
| 1357776000000 | 3769.49 |
| 1357862400000 | 3765.14 |
| 1358121600000 | 3774.67 |
| 1358208000000 | 3790.51 |
| 1358294400000 | 3755.83 |
| 1358380800000 | 3748.49 |
| 1358467200000 | 3795.24 |
| 1358726400000 | 3780.01 |
| 1358812800000 | 3802.51 |
| 1358899200000 | 3778.62 |
| 1358985600000 | 3761.59 |
| 1359072000000 | 3770.63 |
| 1359331200000 | 3758.91 |
| 1359417600000 | 3792.32 |
| 1359504000000 | 3816.82 |
| 1359590400000 | 3815.58 |
| 1359676800000 | 3800.67 |
| 1359936000000 | 3830.59 |
| 1360022400000 | 3769.18 |
| 1360108800000 | 3818.89 |
| 1360195200000 | 3817.5 |
| 1360281600000 | 3813.73 |
| 1360540800000 | 3797.02 |
| 1360627200000 | 3826.25 |
| 1360713600000 | 3823.25 |
| 1360800000000 | 3838.24 |
| 1360886400000 | 3807.05 |
| 1361145600000 | 3837.09 |
| 1361232000000 | 3845.02 |
| 1361318400000 | 3877.23 |
| 1361404800000 | 3826.13 |
| 1361491200000 | 3826.12 |
| 1361750400000 | 3846.65 |
| 1361836800000 | 3826.02 |
| 1361923200000 | 3813.56 |
| 1362009600000 | 3867.49 |
| 1362096000000 | 3858.91 |
| 1362355200000 | 3834.19 |
| 1362441600000 | 3850.28 |
| 1362528000000 | 3894.59 |
| 1362614400000 | 3874.14 |
| 1362700800000 | 3888.42 |
| 1362960000000 | 3920.19 |
| 1363046400000 | 3909.22 |
| 1363132800000 | 3882.8 |
| 1363219200000 | 3883.67 |
| 1363305600000 | 3923.83 |
| 1363564800000 | 3847.21 |
| 1363651200000 | 3867.77 |
| 1363737600000 | 3855.88 |
| 1363824000000 | 3877.64 |
| 1363910400000 | 3851.57 |
| 1364169600000 | 3891.75 |
| 1364256000000 | 3891.14 |
| 1364342400000 | 3915.1 |
| 1364428800000 | 3893 |
| 1364515200000 | 3892.5 |
| 1364774400000 | 3855.7 |
| 1364860800000 | 3843.8 |
| 1364947200000 | 3877.24 |
| 1365033600000 | 3843.46 |
| 1365120000000 | 3842.08 |
| 1365379200000 | 3857.38 |
| 1365465600000 | 3878.53 |
| 1365552000000 | 3915.24 |
| 1365638400000 | 3983.33 |
| 1365724800000 | 3983.3 |
| 1365984000000 | 3949.35 |
| 1366070400000 | 3931.99 |
| 1366156800000 | 3956.65 |
| 1366243200000 | 3910.35 |
| 1366329600000 | 3923.53 |
| 1366588800000 | 3953.15 |
| 1366675200000 | 3936.99 |
| 1366761600000 | 3997.17 |
| 1366848000000 | 4028.04 |
| 1366934400000 | 4044.65 |
| 1367193600000 | 4047.32 |
| 1367280000000 | 4088.66 |
| 1367366400000 | 4069.86 |
| 1367452800000 | 4042.91 |
| 1367539200000 | 4030.74 |
| 1367798400000 | 4037.53 |
| 1367884800000 | 4090.26 |
| 1367971200000 | 4129.46 |
| 1368057600000 | 4104.93 |
| 1368144000000 | 4085.62 |
| 1368403200000 | 4102.29 |
| 1368489600000 | 4096.08 |
| 1368576000000 | 4132.74 |
| 1368662400000 | 4130.59 |
| 1368748800000 | 4113.77 |
| 1369008000000 | 4164.52 |
| 1369094400000 | 4153.46 |
| 1369180800000 | 4138.72 |
| 1369267200000 | 4003.82 |
| 1369353600000 | 3999.96 |
| 1369612800000 | 3948.11 |
| 1369699200000 | 3957.89 |
| 1369785600000 | 3980.15 |
| 1369872000000 | 3914.51 |
| 1369958400000 | 3893.61 |
| 1370217600000 | 3853.89 |
| 1370304000000 | 3892.31 |
| 1370390400000 | 3823.67 |
| 1370476800000 | 3796.62 |
| 1370563200000 | 3769.76 |
| 1370822400000 | 3813.19 |
| 1370908800000 | 3808.28 |
| 1370995200000 | 3820.88 |
| 1371081600000 | 3739.65 |
| 1371168000000 | 3786.39 |
| 1371427200000 | 3834.57 |
| 1371513600000 | 3816.13 |
| 1371600000000 | 3855.4 |
| 1371686400000 | 3696.13 |
| 1371772800000 | 3703.95 |
| 1372032000000 | 3646.59 |
| 1372118400000 | 3625.76 |
| 1372204800000 | 3660.25 |
| 1372291200000 | 3722.68 |
| 1372377600000 | 3788.47 |
| 1372636800000 | 3796.4 |
| 1372723200000 | 3816.94 |
| 1372809600000 | 3779.76 |
| 1372896000000 | 3792.82 |
| 1372982400000 | 3814.53 |
| 1373241600000 | 3757.66 |
| 1373328000000 | 3819.07 |
| 1373414400000 | 3849.88 |
| 1373500800000 | 3929.83 |
| 1373587200000 | 3920.18 |
| 1373846400000 | 3918.13 |
| 1373932800000 | 3949.89 |
| 1374019200000 | 3947.93 |
| 1374105600000 | 3937.15 |
| 1374192000000 | 3919.15 |
| 1374451200000 | 3952.69 |
| 1374537600000 | 3988.75 |
| 1374624000000 | 3980.59 |
| 1374710400000 | 3956.5 |
| 1374796800000 | 3933.86 |
| 1375056000000 | 3867.28 |
| 1375142400000 | 3889.29 |
| 1375228800000 | 3843.77 |
| 1375315200000 | 3882.2 |
| 1375401600000 | 3945.78 |
| 1375660800000 | 3933.37 |
| 1375747200000 | 3949.06 |
| 1375833600000 | 3877.97 |
| 1375920000000 | 3887.13 |
| 1376006400000 | 3891.74 |
| 1376265600000 | 3900.01 |
| 1376352000000 | 3928.35 |
| 1376438400000 | 3957.49 |
| 1376524800000 | 3924.48 |
| 1376611200000 | 3910.16 |
| 1376870400000 | 3893.51 |
| 1376956800000 | 3831.53 |
| 1377043200000 | 3804.86 |
| 1377129600000 | 3778.11 |
| 1377216000000 | 3832.19 |
| 1377475200000 | 3839.33 |
| 1377561600000 | 3829.07 |
| 1377648000000 | 3770.33 |
| 1377734400000 | 3788.95 |
| 1377820800000 | 3798.12 |
| 1378080000000 | 3823.28 |
| 1378166400000 | 3870.96 |
| 1378252800000 | 3889.44 |
| 1378339200000 | 3895.45 |
| 1378425600000 | 3911.86 |
| 1378684800000 | 3963.2 |
| 1378771200000 | 4009.39 |
| 1378857600000 | 4021.3 |
| 1378944000000 | 4024.73 |
| 1379030400000 | 4007.02 |
| 1379289600000 | 4055.2 |
| 1379376000000 | 4034.62 |
| 1379462400000 | 4053.32 |
| 1379548800000 | 4120.05 |
| 1379635200000 | 4111.06 |
| 1379894400000 | 4126.31 |
| 1379980800000 | 4104.68 |
| 1380067200000 | 4100.96 |
| 1380153600000 | 4114.26 |
| 1380240000000 | 4122.62 |
| 1380499200000 | 4051.99 |
| 1380585600000 | 4061.26 |
| 1380672000000 | 4057.04 |
| 1380758400000 | 4084.07 |
| 1380844800000 | 4071.18 |
| 1381104000000 | 4035.58 |
| 1381190400000 | 4052.74 |
| 1381276800000 | 4071.03 |
| 1381363200000 | 4075.15 |
| 1381449600000 | 4126.91 |
| 1381708800000 | 4125.28 |
| 1381795200000 | 4140.21 |
| 1381881600000 | 4129.75 |
| 1381968000000 | 4175.95 |
| 1382054400000 | 4197.57 |
| 1382313600000 | 4202.61 |
| 1382400000000 | 4207.4 |
| 1382486400000 | 4175.22 |
| 1382572800000 | 4178.57 |
| 1382659200000 | 4130.98 |
| 1382918400000 | 4173.08 |
| 1383004800000 | 4157.25 |
| 1383091200000 | 4195.4 |
| 1383177600000 | 4165.75 |
| 1383264000000 | 4136.32 |
| 1383523200000 | 4134.26 |
| 1383609600000 | 4128.23 |
| 1383696000000 | 4141.71 |
| 1383782400000 | 4112.54 |
| 1383868800000 | 4075.92 |
| 1384128000000 | 4086.01 |
| 1384214400000 | 4104.24 |
| 1384300800000 | 4067.05 |
| 1384387200000 | 4098.3 |
| 1384473600000 | 4155.59 |
| 1384732800000 | 4201.27 |
| 1384819200000 | 4195.29 |
| 1384905600000 | 4178.02 |
| 1384992000000 | 4144.53 |
| 1385078400000 | 4151.27 |
| 1385337600000 | 4166.54 |
| 1385424000000 | 4160.74 |
| 1385510400000 | 4143.65 |
| 1385596800000 | 4170.7 |
| 1385683200000 | 4173.44 |
| 1385942400000 | 4162.24 |
| 1386028800000 | 4166.1 |
| 1386115200000 | 4113.51 |
| 1386201600000 | 4100.33 |
| 1386288000000 | 4100.1 |
| 1386547200000 | 4133.48 |
| 1386633600000 | 4137.11 |
| 1386720000000 | 4109 |
| 1386806400000 | 4059.97 |
| 1386892800000 | 4054.61 |
| 1387152000000 | 4026.05 |
| 1387238400000 | 4044.62 |
| 1387324800000 | 4068.95 |
| 1387411200000 | 4071.43 |
| 1387497600000 | 4079.19 |
| 1387756800000 | 4094.36 |
| 1387843200000 | 4093.91 |
| 1387929600000 | 4095.26 |
| 1388016000000 | 4112.81 |
| 1388102400000 | 4128.59 |
| 1388361600000 | 4150.61 |
| 1388448000000 | 4156.16 |
| 1388620800000 | 4141.11 |
| 1388707200000 | 4122.8 |
| 1388966400000 | 4089.39 |
| 1389052800000 | 4066.87 |
| 1389139200000 | 4106.26 |
| 1389225600000 | 4078.61 |
| 1389312000000 | 4097.04 |
| 1389571200000 | 4129.49 |
| 1389657600000 | 4068.2 |
| 1389744000000 | 4090.94 |
| 1389830400000 | 4096 |
| 1389916800000 | 4096.69 |
| 1390176000000 | 4088.81 |
| 1390262400000 | 4094.27 |
| 1390348800000 | 4108.8 |
| 1390435200000 | 4071.45 |
| 1390521600000 | 4038.99 |
| 1390780800000 | 3954.9 |
| 1390867200000 | 3940.97 |
| 1390953600000 | 4011.24 |
| 1391040000000 | 3951.7 |
| 1391126400000 | 3955.85 |
| 1391385600000 | 3926.24 |
| 1391472000000 | 3817.31 |
| 1391558400000 | 3848.01 |
| 1391644800000 | 3857.06 |
| 1391731200000 | 3910.25 |
| 1391990400000 | 3939.04 |
| 1392076800000 | 3962.7 |
| 1392163200000 | 4005.16 |
| 1392249600000 | 3967.35 |
| 1392336000000 | 3970.83 |
| 1392595200000 | 3999.54 |
| 1392681600000 | 4042.37 |
| 1392768000000 | 4040.93 |
| 1392854400000 | 3984.62 |
| 1392940800000 | 4035.57 |
| 1393200000000 | 4028.87 |
| 1393286400000 | 4057.03 |
| 1393372800000 | 4051.65 |
| 1393459200000 | 4055.93 |
| 1393545600000 | 4051.69 |
| 1393804800000 | 4020.7 |
| 1393891200000 | 4022.29 |
| 1393977600000 | 4046.7 |
| 1394064000000 | 4078.79 |
| 1394150400000 | 4090.04 |
| 1394409600000 | 4044.59 |
| 1394496000000 | 4057.86 |
| 1394582400000 | 3999.4 |
| 1394668800000 | 4009.5 |
| 1394755200000 | 3945.13 |
| 1395014400000 | 3938.39 |
| 1395100800000 | 3964.41 |
| 1395187200000 | 3954.56 |
| 1395273600000 | 3878.11 |
| 1395360000000 | 3896.59 |
| 1395619200000 | 3943.87 |
| 1395705600000 | 3941.93 |
| 1395792000000 | 3984.38 |
| 1395878400000 | 4010.42 |
| 1395964800000 | 4027.28 |
| 1396224000000 | 4065.9 |
| 1396310400000 | 4076.15 |
| 1396396800000 | 4092.07 |
| 1396483200000 | 4099.23 |
| 1396569600000 | 4105.48 |
| 1396828800000 | 4082.64 |
| 1396915200000 | 4083.56 |
| 1397001600000 | 4075.89 |
| 1397088000000 | 4095.53 |
| 1397174400000 | 4054.9 |
| 1397433600000 | 4043.91 |
| 1397520000000 | 4041.26 |
| 1397606400000 | 4078.64 |
| 1397692800000 | 4084.26 |
| 1397779200000 | 4098.57 |
| 1398038400000 | 4089.39 |
| 1398124800000 | 4081.97 |
| 1398211200000 | 4091.72 |
| 1398297600000 | 4081.75 |
| 1398384000000 | 4068.05 |
| 1398643200000 | 4042.75 |
| 1398729600000 | 4048.9 |
| 1398816000000 | 4046.79 |
| 1398902400000 | 4068.49 |
| 1398988800000 | 4080.6 |
| 1399248000000 | 4076.86 |
| 1399334400000 | 4095.88 |
| 1399420800000 | 4032.39 |
| 1399507200000 | 4060.42 |
| 1399593600000 | 4068.48 |
| 1399852800000 | 4067.08 |
| 1399939200000 | 4115.36 |
| 1400025600000 | 4150.55 |
| 1400112000000 | 4151.65 |
| 1400198400000 | 4126.48 |
| 1400457600000 | 4115.63 |
| 1400544000000 | 4108.83 |
| 1400630400000 | 4098.32 |
| 1400716800000 | 4145.17 |
| 1400803200000 | 4165.1 |
| 1401062400000 | 4182.87 |
| 1401148800000 | 4173.83 |
| 1401235200000 | 4194.35 |
| 1401321600000 | 4202.03 |
| 1401408000000 | 4192.33 |
| 1401667200000 | 4214.99 |
| 1401753600000 | 4234.79 |
| 1401840000000 | 4228.07 |
| 1401926400000 | 4231.86 |
| 1402012800000 | 4237.84 |
| 1402272000000 | 4244.25 |
| 1402358400000 | 4256.01 |
| 1402444800000 | 4277.82 |
| 1402531200000 | 4272.69 |
| 1402617600000 | 4265.18 |
| 1402876800000 | 4255.07 |
| 1402963200000 | 4247.76 |
| 1403049600000 | 4253.77 |
| 1403136000000 | 4308.28 |
| 1403222400000 | 4286.96 |
| 1403481600000 | 4287.94 |
| 1403568000000 | 4288.99 |
| 1403654400000 | 4276.01 |
| 1403740800000 | 4312 |
| 1403827200000 | 4300.47 |
| 1404086400000 | 4316.04 |
| 1404172800000 | 4331.5 |
| 1404259200000 | 4369.1 |
| 1404345600000 | 4357.9 |
| 1404432000000 | 4374.66 |
| 1404691200000 | 4374.45 |
| 1404777600000 | 4370.5 |
| 1404864000000 | 4342.35 |
| 1404950400000 | 4338.81 |
| 1405036800000 | 4324.39 |
| 1405296000000 | 4341.42 |
| 1405382400000 | 4358.86 |
| 1405468800000 | 4359.66 |
| 1405555200000 | 4361.15 |
| 1405641600000 | 4350.57 |
| 1405900800000 | 4353.4 |
| 1405987200000 | 4381.89 |
| 1406073600000 | 4397.37 |
| 1406160000000 | 4396.79 |
| 1406246400000 | 4409.16 |
| 1406505600000 | 4423.26 |
| 1406592000000 | 4435.86 |
| 1406678400000 | 4435.99 |
| 1406764800000 | 4415.32 |
| 1406851200000 | 4379.06 |
| 1407110400000 | 4383.65 |
| 1407196800000 | 4348.59 |
| 1407283200000 | 4330.91 |
| 1407369600000 | 4326.15 |
| 1407456000000 | 4265.56 |
| 1407715200000 | 4320.24 |
| 1407801600000 | 4340.94 |
| 1407888000000 | 4359.76 |
| 1407974400000 | 4378.34 |
| 1408060800000 | 4384.67 |
| 1408320000000 | 4381.58 |
| 1408406400000 | 4408.39 |
| 1408492800000 | 4402.78 |
| 1408579200000 | 4397.25 |
| 1408665600000 | 4400.53 |
| 1408924800000 | 4404.77 |
| 1409011200000 | 4395.36 |
| 1409097600000 | 4408.51 |
| 1409184000000 | 4395.09 |
| 1409270400000 | 4385.09 |
| 1409529600000 | 4391.45 |
| 1409616000000 | 4385.03 |
| 1409702400000 | 4423.81 |
| 1409788800000 | 4417.64 |
| 1409875200000 | 4406.96 |
| 1410134400000 | 4402.7 |
| 1410220800000 | 4386.2 |
| 1410307200000 | 4359.29 |
| 1410393600000 | 4348.41 |
| 1410480000000 | 4337.46 |
| 1410739200000 | 4316.07 |
| 1410825600000 | 4295.17 |
| 1410912000000 | 4298.69 |
| 1410998400000 | 4286.17 |
| 1411084800000 | 4301.61 |
| 1411344000000 | 4268.05 |
| 1411430400000 | 4261.2 |
| 1411516800000 | 4257.1 |
| 1411603200000 | 4268.9 |
| 1411689600000 | 4235.94 |
| 1411948800000 | 4210.72 |
| 1412035200000 | 4185.22 |
| 1412121600000 | 4170.63 |
| 1412208000000 | 4128.32 |
| 1412294400000 | 4116.25 |
| 1412553600000 | 4148.71 |
| 1412640000000 | 4165.16 |
| 1412726400000 | 4115.46 |
| 1412812800000 | 4134.15 |
| 1412899200000 | 4070.07 |
| 1413158400000 | 4068.97 |
| 1413244800000 | 4039.08 |
| 1413331200000 | 4072.66 |
| 1413417600000 | 4021.31 |
| 1413504000000 | 3985.03 |
| 1413763200000 | 4074.73 |
| 1413849600000 | 4052.77 |
| 1413936000000 | 4109.21 |
| 1414022400000 | 4085.33 |
| 1414108800000 | 4099.9 |
| 1414368000000 | 4125.3 |
| 1414454400000 | 4137.42 |
| 1414540800000 | 4192.64 |
| 1414627200000 | 4187.21 |
| 1414713600000 | 4237.96 |
| 1414972800000 | 4191.5 |
| 1415059200000 | 4249.89 |
| 1415145600000 | 4213.64 |
| 1415232000000 | 4187.9 |
| 1415318400000 | 4191.01 |
| 1415577600000 | 4215.27 |
| 1415664000000 | 4215.54 |
| 1415750400000 | 4227.37 |
| 1415836800000 | 4236.29 |
| 1415923200000 | 4235.81 |
| 1416182400000 | 4177.74 |
| 1416268800000 | 4204.73 |
| 1416355200000 | 4175.28 |
| 1416441600000 | 4162.18 |
| 1416528000000 | 4184.04 |
| 1416787200000 | 4198.32 |
| 1416873600000 | 4205.84 |
| 1416960000000 | 4225.38 |
| 1417046400000 | 4212.48 |
| 1417132800000 | 4211.58 |
| 1417392000000 | 4182.59 |
| 1417478400000 | 4189.33 |
| 1417564800000 | 4176.68 |
| 1417651200000 | 4211.28 |
| 1417737600000 | 4188.73 |
| 1417996800000 | 4194.92 |
| 1418083200000 | 4185.53 |
| 1418169600000 | 4139.39 |
| 1418256000000 | 4090.98 |
| 1418342400000 | 4101.25 |
| 1418601600000 | 4055.54 |
| 1418688000000 | 4016.77 |
| 1418774400000 | 3997.35 |
| 1418860800000 | 4025.83 |
| 1418947200000 | 4101.22 |
| 1419206400000 | 4132.37 |
| 1419292800000 | 4102.03 |
| 1419379200000 | 4124.78 |
| 1419465600000 | 4117.92 |
| 1419552000000 | 4131.7 |
| 1419811200000 | 4150.7 |
| 1419897600000 | 4132.13 |
| 1419984000000 | 4131.51 |
| 1420156800000 | 4134.74 |
| 1420416000000 | 4113.28 |
| 1420502400000 | 4038.48 |
| 1420588800000 | 4031.9 |
| 1420675200000 | 4084.8 |
| 1420761600000 | 4125.46 |
| 1421020800000 | 4126.71 |
| 1421107200000 | 4125.5 |
| 1421193600000 | 4113.72 |
| 1421280000000 | 4151.99 |
| 1421366400000 | 4112.57 |
| 1421625600000 | 4118.83 |
| 1421712000000 | 4148.59 |
| 1421798400000 | 4182.8 |
| 1421884800000 | 4187.82 |
| 1421971200000 | 4231.72 |
| 1422230400000 | 4218.54 |
| 1422316800000 | 4269.01 |
| 1422403200000 | 4263.8 |
| 1422489600000 | 4204.19 |
| 1422576000000 | 4198.54 |
| 1422835200000 | 4201.52 |
| 1422921600000 | 4186.37 |
| 1423008000000 | 4248.4 |
| 1423094400000 | 4242.41 |
| 1423180800000 | 4229.19 |
| 1423440000000 | 4230.03 |
| 1423526400000 | 4219.01 |
| 1423612800000 | 4191.1 |
| 1423699200000 | 4236.37 |
| 1423785600000 | 4281.88 |
| 1424044800000 | 4298.49 |
| 1424131200000 | 4293.33 |
| 1424217600000 | 4324.09 |
| 1424304000000 | 4338.63 |
| 1424390400000 | 4347.3 |
| 1424649600000 | 4343.81 |
| 1424736000000 | 4354.85 |
| 1424822400000 | 4379.49 |
| 1424908800000 | 4386.3 |
| 1424995200000 | 4379.48 |
| 1425254400000 | 4378.25 |
| 1425340800000 | 4389.89 |
| 1425427200000 | 4361.22 |
| 1425513600000 | 4345.86 |
| 1425600000000 | 4357.37 |
| 1425859200000 | 4314.85 |
| 1425945600000 | 4280.52 |
| 1426032000000 | 4264.5 |
| 1426118400000 | 4315.46 |
| 1426204800000 | 4323.27 |
| 1426464000000 | 4320.46 |
| 1426550400000 | 4352.8 |
| 1426636800000 | 4389.51 |
| 1426723200000 | 4412.76 |
| 1426809600000 | 4434.95 |
| 1427068800000 | 4472.94 |
| 1427155200000 | 4468.86 |
| 1427241600000 | 4481.82 |
| 1427328000000 | 4431.86 |
| 1427414400000 | 4415.22 |
| 1427673600000 | 4411.39 |
| 1427760000000 | 4402.67 |
| 1427846400000 | 4391.61 |
| 1427932800000 | 4436.78 |
| 1428019200000 | 4449.32 |
| 1428278400000 | 4472.06 |
| 1428364800000 | 4480.31 |
| 1428451200000 | 4538.48 |
| 1428537600000 | 4561.93 |
| 1428624000000 | 4576.78 |
| 1428883200000 | 4584.98 |
| 1428969600000 | 4598.44 |
| 1429056000000 | 4584.53 |
| 1429142400000 | 4635.76 |
| 1429228800000 | 4619.32 |
| 1429488000000 | 4578.09 |
| 1429574400000 | 4632.06 |
| 1429660800000 | 4653.05 |
| 1429747200000 | 4669.81 |
| 1429833600000 | 4693.88 |
| 1430092800000 | 4707.63 |
| 1430179200000 | 4730.12 |
| 1430265600000 | 4707.47 |
| 1430352000000 | 4612.05 |
| 1430438400000 | 4598.77 |
| 1430697600000 | 4605.38 |
| 1430784000000 | 4597.41 |
| 1430870400000 | 4584.55 |
| 1430956800000 | 4527.22 |
| 1431043200000 | 4550.4 |
| 1431302400000 | 4565.13 |
| 1431388800000 | 4558.65 |
| 1431475200000 | 4590.82 |
| 1431561600000 | 4573.28 |
| 1431648000000 | 4611.68 |
| 1431907200000 | 4616.36 |
| 1431993600000 | 4606.17 |
| 1432080000000 | 4598.83 |
| 1432166400000 | 4601.39 |
| 1432252800000 | 4616.99 |
| 1432512000000 | 4636.21 |
| 1432598400000 | 4612.77 |
| 1432684800000 | 4581.41 |
| 1432771200000 | 4563.32 |
| 1432857600000 | 4569.66 |
| 1433116800000 | 4559.95 |
| 1433203200000 | 4539.51 |
| 1433289600000 | 4536.61 |
| 1433376000000 | 4512.45 |
| 1433462400000 | 4470.57 |
| 1433721600000 | 4456.23 |
| 1433808000000 | 4417.69 |
| 1433894400000 | 4445.04 |
| 1433980800000 | 4463.69 |
| 1434067200000 | 4484.2 |
| 1434326400000 | 4462.9 |
| 1434412800000 | 4432.46 |
| 1434499200000 | 4422.79 |
| 1434585600000 | 4427.35 |
| 1434672000000 | 4449.43 |
| 1434931200000 | 4493.99 |
| 1435017600000 | 4539.94 |
| 1435104000000 | 4535.57 |
| 1435190400000 | 4527.26 |
| 1435276800000 | 4485.47 |
| 1435536000000 | 4405.43 |
| 1435622400000 | 4444.84 |
| 1435708800000 | 4447.26 |
| 1435795200000 | 4462.45 |
| 1435881600000 | 4451.43 |
| 1436140800000 | 4366.15 |
| 1436227200000 | 4377.93 |
| 1436313600000 | 4253.94 |
| 1436400000000 | 4279.56 |
| 1436486400000 | 4288.06 |
| 1436745600000 | 4328.77 |
| 1436832000000 | 4359.96 |
| 1436918400000 | 4361.68 |
| 1437004800000 | 4388.39 |
| 1437091200000 | 4399.32 |
| 1437350400000 | 4387.71 |
| 1437436800000 | 4419.83 |
| 1437523200000 | 4369.54 |
| 1437609600000 | 4369.53 |
| 1437696000000 | 4337.86 |
| 1437955200000 | 4293.18 |
| 1438041600000 | 4273.34 |
| 1438128000000 | 4287.99 |
| 1438214400000 | 4290.34 |
| 1438300800000 | 4325.02 |
| 1438560000000 | 4297.1 |
| 1438646400000 | 4309.95 |
| 1438732800000 | 4291.18 |
| 1438819200000 | 4283.5 |
| 1438905600000 | 4293.05 |
| 1439164800000 | 4304.31 |
| 1439251200000 | 4266.93 |
| 1439337600000 | 4213.38 |
| 1439424000000 | 4217.66 |
| 1439510400000 | 4212.74 |
| 1439769600000 | 4199.01 |
| 1439856000000 | 4176.03 |
| 1439942400000 | 4149.43 |
| 1440028800000 | 4095.76 |
| 1440115200000 | 4010.92 |
| 1440374400000 | 3843.31 |
| 1440460800000 | 3809.52 |
| 1440547200000 | 3874.61 |
| 1440633600000 | 3931.8 |
| 1440720000000 | 4003.27 |
| 1440979200000 | 3972.15 |
| 1441065600000 | 3877.63 |
| 1441152000000 | 3850.99 |
| 1441238400000 | 3862.07 |
| 1441324800000 | 3818.39 |
| 1441584000000 | 3798.13 |
| 1441670400000 | 3800.53 |
| 1441756800000 | 3968.76 |
| 1441843200000 | 3900.74 |
| 1441929600000 | 3894.99 |
| 1442188800000 | 3892.84 |
| 1442275200000 | 3874.42 |
| 1442361600000 | 3932.16 |
| 1442448000000 | 3961.17 |
| 1442534400000 | 3955.14 |
| 1442793600000 | 3903.3 |
| 1442880000000 | 3901.26 |
| 1442966400000 | 3839.67 |
| 1443052800000 | 3811.02 |
| 1443139200000 | 3817.94 |
| 1443398400000 | 3808.19 |
| 1443484800000 | 3706.62 |
| 1443571200000 | 3791.9 |
| 1443657600000 | 3852.29 |
| 1443744000000 | 3878.08 |
| 1444003200000 | 3922.2 |
| 1444089600000 | 3955.95 |
| 1444176000000 | 4040.01 |
| 1444262400000 | 4028.61 |
| 1444348800000 | 4087.08 |
| 1444608000000 | 4108.55 |
| 1444694400000 | 4059.37 |
| 1444780800000 | 4013.6 |
| 1444867200000 | 4090.08 |
| 1444953600000 | 4102.72 |
| 1445212800000 | 4084.6 |
| 1445299200000 | 4074.15 |
| 1445385600000 | 4098.72 |
| 1445472000000 | 4079.94 |
| 1445558400000 | 4144.49 |
| 1445817600000 | 4163.71 |
| 1445904000000 | 4152.5 |
| 1445990400000 | 4140.76 |
| 1446076800000 | 4096.11 |
| 1446163200000 | 4118.16 |
| 1446422400000 | 4079.12 |
| 1446508800000 | 4094.28 |
| 1446595200000 | 4136.84 |
| 1446681600000 | 4135.71 |
| 1446768000000 | 4104.44 |
| 1447027200000 | 4105.37 |
| 1447113600000 | 4076.7 |
| 1447200000000 | 4084.78 |
| 1447286400000 | 4095.76 |
| 1447372800000 | 4047.74 |
| 1447632000000 | 4001.23 |
| 1447718400000 | 4040 |
| 1447804800000 | 4032.91 |
| 1447891200000 | 4105.43 |
| 1447977600000 | 4125.66 |
| 1448236800000 | 4120.11 |
| 1448323200000 | 4127.8 |
| 1448409600000 | 4107.99 |
| 1448496000000 | 4128.86 |
| 1448582400000 | 4090.92 |
| 1448841600000 | 4050.59 |
| 1448928000000 | 4124.4 |
| 1449014400000 | 4113.93 |
| 1449100800000 | 4105.92 |
| 1449187200000 | 4064.58 |
| 1449446400000 | 4066.32 |
| 1449532800000 | 4017.8 |
| 1449619200000 | 4001.45 |
| 1449705600000 | 3992.72 |
| 1449792000000 | 3983.74 |
| 1450051200000 | 3940.31 |
| 1450137600000 | 3900.39 |
| 1450224000000 | 3993.23 |
| 1450310400000 | 4019.28 |
| 1450396800000 | 3991.64 |
| 1450656000000 | 4002.73 |
| 1450742400000 | 4018.61 |
| 1450828800000 | 4033.28 |
| 1450915200000 | 4047.2 |
| 1451001600000 | 4040.3 |
| 1451260800000 | 4040.61 |
| 1451347200000 | 4057.39 |
| 1451433600000 | 4054.51 |
| 1451520000000 | 4059.71 |
| 1451865600000 | 3960.64 |
| 1451952000000 | 3943.98 |
| 1452038400000 | 3900.94 |
| 1452124800000 | 3807.31 |
| 1452211200000 | 3804.28 |
| 1452470400000 | 3768.01 |
| 1452556800000 | 3705.42 |
| 1452643200000 | 3766.37 |
| 1452729600000 | 3706.08 |
| 1452816000000 | 3685.89 |
| 1453075200000 | 3648.03 |
| 1453161600000 | 3678.84 |
| 1453248000000 | 3578.32 |
| 1453334400000 | 3515.43 |
| 1453420800000 | 3638.5 |
| 1453680000000 | 3677.11 |
| 1453766400000 | 3614.1 |
| 1453852800000 | 3664.53 |
| 1453939200000 | 3662.48 |
| 1454025600000 | 3717.82 |
| 1454284800000 | 3757.44 |
| 1454371200000 | 3726.34 |
| 1454457600000 | 3664.33 |
| 1454544000000 | 3704.79 |
| 1454630400000 | 3680.26 |
| 1454889600000 | 3701.08 |
| 1454976000000 | 3603.44 |
| 1455062400000 | 3559.36 |
| 1455148800000 | 3553.58 |
| 1455235200000 | 3447.29 |
| 1455494400000 | 3589.16 |
| 1455580800000 | 3633.52 |
| 1455667200000 | 3603.17 |
| 1455753600000 | 3681.51 |
| 1455840000000 | 3659.23 |
| 1456099200000 | 3688.66 |
| 1456185600000 | 3682.18 |
| 1456272000000 | 3658.93 |
| 1456358400000 | 3652.04 |
| 1456444800000 | 3658.72 |
| 1456704000000 | 3647.35 |
| 1456790400000 | 3671.71 |
| 1456876800000 | 3784.84 |
| 1456963200000 | 3845.61 |
| 1457049600000 | 3870.79 |
| 1457308800000 | 3867.3 |
| 1457395200000 | 3842.5 |
| 1457481600000 | 3826.94 |
| 1457568000000 | 3845.66 |
| 1457654400000 | 3886.38 |
| 1457913600000 | 3922.82 |
| 1458000000000 | 3894.08 |
| 1458086400000 | 3868.41 |
| 1458172800000 | 3947.66 |
| 1458259200000 | 3952.17 |
| 1458518400000 | 3950.69 |
| 1458604800000 | 3984.19 |
| 1458691200000 | 3948.71 |
| 1458777600000 | 3908.34 |
| 1458864000000 | 3924.5 |
| 1459123200000 | 3931.28 |
| 1459209600000 | 3930.33 |
| 1459296000000 | 3959.53 |
| 1459382400000 | 3961.37 |
| 1459468800000 | 3870.72 |
| 1459728000000 | 3890.61 |
| 1459814400000 | 3822.95 |
| 1459900800000 | 3831.54 |
| 1459987200000 | 3868.08 |
| 1460073600000 | 3882.91 |
| 1460332800000 | 3890.54 |
| 1460419200000 | 3923.18 |
| 1460505600000 | 4001.14 |
| 1460592000000 | 4070.4 |
| 1460678400000 | 4070.05 |
| 1460937600000 | 4005.47 |
| 1461024000000 | 4074.87 |
| 1461110400000 | 4073.27 |
| 1461196800000 | 4125.12 |
| 1461283200000 | 4095.23 |
| 1461542400000 | 4083.55 |
| 1461628800000 | 4070.22 |
| 1461715200000 | 4038.15 |
| 1461801600000 | 4016.6 |
| 1461888000000 | 4029.11 |
| 1462147200000 | 3973.64 |
| 1462233600000 | 3959.18 |
| 1462320000000 | 3924.87 |
| 1462406400000 | 3917.59 |
| 1462492800000 | 3907.89 |
| 1462752000000 | 3889.84 |
| 1462838400000 | 3924.14 |
| 1462924800000 | 3925.64 |
| 1463011200000 | 3920.04 |
| 1463097600000 | 3862.24 |
| 1463356800000 | 3884.9 |
| 1463443200000 | 3923.15 |
| 1463529600000 | 3895.57 |
| 1463616000000 | 3861.08 |
| 1463702400000 | 3870.15 |
| 1463961600000 | 3885.82 |
| 1464048000000 | 3854.79 |
| 1464134400000 | 3908.76 |
| 1464220800000 | 3928.64 |
| 1464307200000 | 3955.84 |
| 1464566400000 | 3956.21 |
| 1464652800000 | 3985.64 |
| 1464739200000 | 3974.9 |
| 1464825600000 | 3951.5 |
| 1464912000000 | 4003.09 |
| 1465171200000 | 4008 |
| 1465257600000 | 4053.51 |
| 1465344000000 | 4082.52 |
| 1465430400000 | 4059.39 |
| 1465516800000 | 4014.24 |
| 1465776000000 | 3925.88 |
| 1465862400000 | 3901.96 |
| 1465948800000 | 3916.37 |
| 1466035200000 | 3875.73 |
| 1466121600000 | 3895.89 |
| 1466380800000 | 3973.49 |
| 1466467200000 | 4003.43 |
| 1466553600000 | 4002.74 |
| 1466640000000 | 4019.92 |
| 1466726400000 | 3864.94 |
| 1466985600000 | 3879.65 |
| 1467072000000 | 3873.69 |
| 1467158400000 | 3948.32 |
| 1467244800000 | 3985.71 |
| 1467331200000 | 4006.64 |
| 1467590400000 | 4038.99 |
| 1467676800000 | 4018.36 |
| 1467763200000 | 3967.38 |
| 1467849600000 | 3981.2 |
| 1467936000000 | 3960.28 |
| 1468195200000 | 4038.47 |
| 1468281600000 | 4071.53 |
| 1468368000000 | 4109.97 |
| 1468454400000 | 4124.51 |
| 1468540800000 | 4140.75 |
| 1468800000000 | 4149.73 |
| 1468886400000 | 4146.97 |
| 1468972800000 | 4146.95 |
| 1469059200000 | 4172.5 |
| 1469145600000 | 4149.62 |
| 1469404800000 | 4153.89 |
| 1469491200000 | 4166.61 |
| 1469577600000 | 4175.71 |
| 1469664000000 | 4174.01 |
| 1469750400000 | 4220.42 |
| 1470009600000 | 4254.35 |
| 1470096000000 | 4239.44 |
| 1470182400000 | 4160.03 |
| 1470268800000 | 4193.65 |
| 1470355200000 | 4208.02 |
| 1470614400000 | 4266.53 |
| 1470700800000 | 4302.57 |
| 1470787200000 | 4318.75 |
| 1470873600000 | 4317.87 |
| 1470960000000 | 4347.38 |
| 1471219200000 | 4348.68 |
| 1471305600000 | 4334.54 |
| 1471392000000 | 4346.54 |
| 1471478400000 | 4335.07 |
| 1471564800000 | 4332.59 |
| 1471824000000 | 4330 |
| 1471910400000 | 4337.46 |
| 1471996800000 | 4328.31 |
| 1472083200000 | 4328.54 |
| 1472169600000 | 4308.03 |
| 1472428800000 | 4300.18 |
| 1472515200000 | 4300.23 |
| 1472601600000 | 4302.84 |
| 1472688000000 | 4315.28 |
| 1472774400000 | 4310.91 |
| 1473033600000 | 4364.82 |
| 1473120000000 | 4421.98 |
| 1473206400000 | 4434.75 |
| 1473292800000 | 4431.72 |
| 1473379200000 | 4376.59 |
| 1473638400000 | 4295.56 |
| 1473724800000 | 4282.61 |
| 1473811200000 | 4263.82 |
| 1473897600000 | 4261.31 |
| 1473984000000 | 4279.26 |
| 1474243200000 | 4318.35 |
| 1474329600000 | 4327.06 |
| 1474416000000 | 4414.83 |
| 1474502400000 | 4444.03 |
| 1474588800000 | 4431.05 |
| 1474848000000 | 4394.96 |
| 1474934400000 | 4431.39 |
| 1475020800000 | 4405.53 |
| 1475107200000 | 4418.43 |
| 1475193600000 | 4369.8 |
| 1475452800000 | 4393.61 |
| 1475539200000 | 4395.49 |
| 1475625600000 | 4391.71 |
| 1475712000000 | 4406.69 |
| 1475798400000 | 4407.63 |
| 1476057600000 | 4406.39 |
| 1476144000000 | 4374.55 |
| 1476230400000 | 4340.36 |
| 1476316800000 | 4316.81 |
| 1476403200000 | 4324.79 |
| 1476662400000 | 4325.83 |
| 1476748800000 | 4364.35 |
| 1476835200000 | 4383.88 |
| 1476921600000 | 4391.15 |
| 1477008000000 | 4375.59 |
| 1477267200000 | 4385.9 |
| 1477353600000 | 4397.63 |
| 1477440000000 | 4382.66 |
| 1477526400000 | 4349.17 |
| 1477612800000 | 4348.27 |
| 1477872000000 | 4359.97 |
| 1477958400000 | 4376.43 |
| 1478044800000 | 4332.13 |
| 1478131200000 | 4326.52 |
| 1478217600000 | 4285.18 |
| 1478476800000 | 4307.52 |
| 1478563200000 | 4321.55 |
| 1478649600000 | 4180.66 |
| 1478736000000 | 4282.18 |
| 1478822400000 | 4248.29 |
| 1479081600000 | 4214.62 |
| 1479168000000 | 4214.71 |
| 1479254400000 | 4232.71 |
| 1479340800000 | 4238.96 |
| 1479427200000 | 4212.24 |
| 1479686400000 | 4228.24 |
| 1479772800000 | 4255.17 |
| 1479859200000 | 4240.62 |
| 1479945600000 | 4246.13 |
| 1480032000000 | 4270.68 |
| 1480291200000 | 4298.51 |
| 1480377600000 | 4285.34 |
| 1480464000000 | 4268.94 |
| 1480550400000 | 4286.17 |
| 1480636800000 | 4270.01 |
| 1480896000000 | 4239.95 |
| 1480982400000 | 4275.28 |
| 1481068800000 | 4313.88 |
| 1481155200000 | 4360.92 |
| 1481241600000 | 4359.09 |
| 1481500800000 | 4345.34 |
| 1481587200000 | 4362.99 |
| 1481673600000 | 4366.98 |
| 1481760000000 | 4273.86 |
| 1481846400000 | 4276.29 |
| 1482105600000 | 4287.75 |
| 1482192000000 | 4270.17 |
| 1482278400000 | 4269.59 |
| 1482364800000 | 4252.45 |
| 1482451200000 | 4245.48 |
| 1482710400000 | 4237.53 |
| 1482796800000 | 4233.86 |
| 1482883200000 | 4241.16 |
| 1482969600000 | 4246.46 |
| 1483056000000 | 4250.47 |
| 1483315200000 | 4250.61 |
| 1483401600000 | 4245.95 |
| 1483488000000 | 4311.28 |
| 1483574400000 | 4375.44 |
| 1483660800000 | 4354.69 |
| 1483920000000 | 4360.65 |
| 1484006400000 | 4381.12 |
| 1484092800000 | 4384.21 |
| 1484179200000 | 4427.26 |
| 1484265600000 | 4419.07 |
| 1484524800000 | 4401.45 |
| 1484611200000 | 4405.47 |
| 1484697600000 | 4415.17 |
| 1484784000000 | 4396.99 |
| 1484870400000 | 4398.27 |
| 1485129600000 | 4422.42 |
| 1485216000000 | 4422.48 |
| 1485302400000 | 4447.78 |
| 1485388800000 | 4471.34 |
| 1485475200000 | 4479.26 |
| 1485734400000 | 4486.86 |
| 1485820800000 | 4464.53 |
| 1485907200000 | 4462.33 |
| 1485993600000 | 4469.16 |
| 1486080000000 | 4476.96 |
| 1486339200000 | 4501.61 |
| 1486425600000 | 4492.19 |
| 1486512000000 | 4517.75 |
| 1486598400000 | 4487.93 |
| 1486684800000 | 4532.97 |
| 1486944000000 | 4546.3 |
| 1487030400000 | 4514.14 |
| 1487116800000 | 4551.65 |
| 1487203200000 | 4580.83 |
| 1487289600000 | 4571.79 |
| 1487548800000 | 4575.97 |
| 1487635200000 | 4582.3 |
| 1487721600000 | 4609.66 |
| 1487808000000 | 4621.44 |
| 1487894400000 | 4601.27 |
| 1488153600000 | 4577.79 |
| 1488240000000 | 4577.88 |
| 1488326400000 | 4569.74 |
| 1488412800000 | 4577.96 |
| 1488499200000 | 4543.68 |
| 1488758400000 | 4558.16 |
| 1488844800000 | 4568.31 |
| 1488931200000 | 4552.11 |
| 1489017600000 | 4529.13 |
| 1489104000000 | 4561.02 |
| 1489363200000 | 4598.18 |
| 1489449600000 | 4604.7 |
| 1489536000000 | 4606.95 |
| 1489622400000 | 4676.42 |
| 1489708800000 | 4684 |
| 1489968000000 | 4698.61 |
| 1490054400000 | 4709.83 |
| 1490140800000 | 4651.4 |
| 1490227200000 | 4655.99 |
| 1490313600000 | 4676.18 |
| 1490572800000 | 4658.3 |
| 1490659200000 | 4705.73 |
| 1490745600000 | 4713.32 |
| 1490832000000 | 4690.28 |
| 1490918400000 | 4650.73 |
| 1491177600000 | 4674.36 |
| 1491264000000 | 4660.14 |
| 1491350400000 | 4664.85 |
| 1491436800000 | 4625.72 |
| 1491523200000 | 4631.57 |
| 1491782400000 | 4636.46 |
| 1491868800000 | 4641.98 |
| 1491955200000 | 4637.39 |
| 1492041600000 | 4636.51 |
| 1492128000000 | 4622.44 |
| 1492387200000 | 4641.3 |
| 1492473600000 | 4617.94 |
| 1492560000000 | 4595.55 |
| 1492646400000 | 4611.87 |
| 1492732800000 | 4646.42 |
| 1492992000000 | 4670.72 |
| 1493078400000 | 4707.11 |
| 1493164800000 | 4722.04 |
| 1493251200000 | 4726.88 |
| 1493337600000 | 4710.02 |
| 1493596800000 | 4725.72 |
| 1493683200000 | 4745.7 |
| 1493769600000 | 4732.01 |
| 1493856000000 | 4716.79 |
| 1493942400000 | 4704.04 |
| 1494201600000 | 4770.9 |
| 1494288000000 | 4748.77 |
| 1494374400000 | 4757.26 |
| 1494460800000 | 4780.86 |
| 1494547200000 | 4781.58 |
| 1494806400000 | 4793.85 |
| 1494892800000 | 4821.29 |
| 1494979200000 | 4820.63 |
| 1495065600000 | 4782.2 |
| 1495152000000 | 4784.86 |
| 1495411200000 | 4832.56 |
| 1495497600000 | 4817.81 |
| 1495584000000 | 4812.32 |
| 1495670400000 | 4850.02 |
| 1495756800000 | 4849.12 |
| 1496016000000 | 4842.8 |
| 1496102400000 | 4844.55 |
| 1496188800000 | 4839.49 |
| 1496275200000 | 4849.17 |
| 1496361600000 | 4928.89 |
| 1496620800000 | 4928.52 |
| 1496707200000 | 4928.65 |
| 1496793600000 | 4928.41 |
| 1496880000000 | 4925.48 |
| 1496966400000 | 4913.89 |
| 1497225600000 | 4904.48 |
| 1497312000000 | 4917.38 |
| 1497398400000 | 4945.89 |
| 1497484800000 | 4884.95 |
| 1497571200000 | 4893.96 |
| 1497830400000 | 4927.99 |
| 1497916800000 | 4930.96 |
| 1498003200000 | 4907.3 |
| 1498089600000 | 4923.56 |
| 1498176000000 | 4932.85 |
| 1498435200000 | 4950.78 |
| 1498521600000 | 4938.18 |
| 1498608000000 | 4931.74 |
| 1498694400000 | 4950.72 |
| 1498780800000 | 4917.46 |
| 1499040000000 | 4903.71 |
| 1499126400000 | 4888.18 |
| 1499212800000 | 4910.56 |
| 1499299200000 | 4899.56 |
| 1499385600000 | 4867.44 |
| 1499644800000 | 4888.18 |
| 1499731200000 | 4923.07 |
| 1499817600000 | 4958.26 |
| 1499904000000 | 4987.88 |
| 1499990400000 | 5026.18 |
| 1500249600000 | 5031.07 |
| 1500336000000 | 5053.71 |
| 1500422400000 | 5076.48 |
| 1500508800000 | 5090.5 |
| 1500595200000 | 5095.28 |
| 1500854400000 | 5093.24 |
| 1500940800000 | 5078.8 |
| 1501027200000 | 5086.19 |
| 1501113600000 | 5123.4 |
| 1501200000000 | 5101.17 |
| 1501459200000 | 5121.88 |
| 1501545600000 | 5156.12 |
| 1501632000000 | 5159.86 |
| 1501718400000 | 5142.67 |
| 1501804800000 | 5125.55 |
| 1502064000000 | 5155.53 |
| 1502150400000 | 5156.83 |
| 1502236800000 | 5128.32 |
| 1502323200000 | 5101.34 |
| 1502409600000 | 5060.82 |
| 1502668800000 | 5061.04 |
| 1502755200000 | 5064.46 |
| 1502841600000 | 5082.11 |
| 1502928000000 | 5106.45 |
| 1503014400000 | 5086.88 |
| 1503273600000 | 5089.47 |
| 1503360000000 | 5102.88 |
| 1503446400000 | 5119.56 |
| 1503532800000 | 5115.51 |
| 1503619200000 | 5127.99 |
| 1503878400000 | 5124.55 |
| 1503964800000 | 5114.29 |
| 1504051200000 | 5119.46 |
| 1504137600000 | 5140.64 |
| 1504224000000 | 5146.68 |
| 1504483200000 | 5117.89 |
| 1504569600000 | 5126.7 |
| 1504656000000 | 5114.55 |
| 1504742400000 | 5146.55 |
| 1504828800000 | 5159.87 |
| 1505088000000 | 5186.75 |
| 1505174400000 | 5203.51 |
| 1505260800000 | 5199.74 |
| 1505347200000 | 5187.9 |
| 1505433600000 | 5191.73 |
| 1505692800000 | 5222.01 |
| 1505779200000 | 5252.37 |
| 1505865600000 | 5260.37 |
| 1505952000000 | 5225.53 |
| 1506038400000 | 5217.08 |
| 1506297600000 | 5194.16 |
| 1506384000000 | 5158.5 |
| 1506470400000 | 5155.5 |
| 1506556800000 | 5145.34 |
| 1506643200000 | 5164.14 |
| 1506902400000 | 5170.38 |
| 1506988800000 | 5209.4 |
| 1507075200000 | 5220 |
| 1507161600000 | 5219.66 |
| 1507248000000 | 5238.49 |
| 1507507200000 | 5240.01 |
| 1507593600000 | 5288.53 |
| 1507680000000 | 5304.04 |
| 1507766400000 | 5323.13 |
| 1507852800000 | 5352.15 |
| 1508112000000 | 5388.61 |
| 1508198400000 | 5375.2 |
| 1508284800000 | 5373.5 |
| 1508371200000 | 5361.09 |
| 1508457600000 | 5354.53 |
| 1508716800000 | 5358.09 |
| 1508803200000 | 5360.26 |
| 1508889600000 | 5359.04 |
| 1508976000000 | 5346.09 |
| 1509062400000 | 5376.29 |
| 1509321600000 | 5407.07 |
| 1509408000000 | 5404.02 |
| 1509494400000 | 5457.44 |
| 1509580800000 | 5468.34 |
| 1509667200000 | 5467.01 |
| 1509926400000 | 5473.56 |
| 1510012800000 | 5521.06 |
| 1510099200000 | 5531.18 |
| 1510185600000 | 5526.09 |
| 1510272000000 | 5509.61 |
| 1510531200000 | 5475.12 |
| 1510617600000 | 5456.61 |
| 1510704000000 | 5401.88 |
| 1510790400000 | 5457.19 |
| 1510876800000 | 5489.87 |
| 1511136000000 | 5476.08 |
| 1511222400000 | 5528.8 |
| 1511308800000 | 5572.4 |
| 1511395200000 | 5572.67 |
| 1511481600000 | 5581.42 |
| 1511740800000 | 5552.15 |
| 1511827200000 | 5538.21 |
| 1511913600000 | 5529.29 |
| 1512000000000 | 5478.04 |
| 1512086400000 | 5460.78 |
| 1512345600000 | 5455.62 |
| 1512432000000 | 5442.51 |
| 1512518400000 | 5376.36 |
| 1512604800000 | 5397.56 |
| 1512691200000 | 5432.26 |
| 1512950400000 | 5471.48 |
| 1513036800000 | 5452.72 |
| 1513123200000 | 5485.42 |
| 1513209600000 | 5490.12 |
| 1513296000000 | 5456.67 |
| 1513555200000 | 5511.75 |
| 1513641600000 | 5506.64 |
| 1513728000000 | 5508.16 |
| 1513814400000 | 5503.36 |
| 1513900800000 | 5536.38 |
| 1514160000000 | 5539.32 |
| 1514246400000 | 5520.44 |
| 1514332800000 | 5534.65 |
| 1514419200000 | 5556.46 |
| 1514505600000 | 5567.74 |
| 1514851200000 | 5634.7 |
| 1514937600000 | 5646.08 |
| 1515024000000 | 5715.3 |
| 1515110400000 | 5758.94 |
| 1515369600000 | 5777.2 |
| 1515456000000 | 5796.57 |
| 1515542400000 | 5804.23 |
| 1515628800000 | 5787.93 |
| 1515715200000 | 5803.74 |
| 1515974400000 | 5845.41 |
| 1516060800000 | 5869.46 |
| 1516147200000 | 5867.64 |
| 1516233600000 | 5858.14 |
| 1516320000000 | 5895.14 |
| 1516579200000 | 5899.81 |
| 1516665600000 | 5983.31 |
| 1516752000000 | 5998.73 |
| 1516838400000 | 5993.05 |
| 1516924800000 | 6019.19 |
| 1517184000000 | 6007.71 |
| 1517270400000 | 5930.12 |
| 1517356800000 | 5918.01 |
| 1517443200000 | 5920.87 |
| 1517529600000 | 5851.1 |
| 1517788800000 | 5753.19 |
| 1517875200000 | 5574.04 |
| 1517961600000 | 5563.37 |
| 1518048000000 | 5569.44 |
| 1518134400000 | 5481.96 |
| 1518393600000 | 5510.21 |
| 1518480000000 | 5550.2 |
| 1518566400000 | 5600.89 |
| 1518652800000 | 5672.45 |
| 1518739200000 | 5685.7 |
| 1518998400000 | 5728.02 |
| 1519084800000 | 5682.35 |
| 1519171200000 | 5698.32 |
| 1519257600000 | 5665.7 |
| 1519344000000 | 5736.2 |
| 1519603200000 | 5773.89 |
| 1519689600000 | 5761 |
| 1519776000000 | 5704.36 |
| 1519862400000 | 5651.97 |
| 1519948800000 | 5609.68 |
| 1520208000000 | 5553.58 |
| 1520294400000 | 5639.07 |
| 1520380800000 | 5607.54 |
| 1520467200000 | 5642.9 |
| 1520553600000 | 5661.63 |
| 1520812800000 | 5760.05 |
| 1520899200000 | 5772.29 |
| 1520985600000 | 5766.01 |
| 1521072000000 | 5774.38 |
| 1521158400000 | 5752.9 |
| 1521417600000 | 5708.56 |
| 1521504000000 | 5702.97 |
| 1521590400000 | 5693.79 |
| 1521676800000 | 5689.07 |
| 1521763200000 | 5539.26 |
| 1522022400000 | 5575.7 |
| 1522108800000 | 5627.93 |
| 1522195200000 | 5542.08 |
| 1522281600000 | 5553.52 |
| 1522368000000 | 5571.84 |
| 1522627200000 | 5556.4 |
| 1522713600000 | 5541.53 |
| 1522800000000 | 5499.74 |
| 1522886400000 | 5528.56 |
| 1522972800000 | 5520.28 |
| 1523232000000 | 5560.51 |
| 1523318400000 | 5616.36 |
| 1523404800000 | 5622.39 |
| 1523491200000 | 5593.69 |
| 1523577600000 | 5597.6 |
| 1523836800000 | 5593.94 |
| 1523923200000 | 5582.26 |
| 1524009600000 | 5629.72 |
| 1524096000000 | 5655.28 |
| 1524182400000 | 5599.34 |
| 1524441600000 | 5560.93 |
| 1524528000000 | 5566.98 |
| 1524614400000 | 5529.75 |
| 1524700800000 | 5534.22 |
| 1524787200000 | 5582.51 |
| 1525046400000 | 5610.15 |
| 1525132800000 | 5603.47 |
| 1525219200000 | 5581.42 |
| 1525305600000 | 5580.29 |
| 1525392000000 | 5564.79 |
| 1525651200000 | 5582.46 |
| 1525737600000 | 5610.38 |
| 1525824000000 | 5589.01 |
| 1525910400000 | 5624.74 |
| 1525996800000 | 5674.6 |
| 1526256000000 | 5709.05 |
| 1526342400000 | 5646.58 |
| 1526428800000 | 5646.8 |
| 1526515200000 | 5632.45 |
| 1526601600000 | 5637.39 |
| 1526860800000 | 5632.7 |
| 1526947200000 | 5631.05 |
| 1527033600000 | 5615.63 |
| 1527120000000 | 5618.37 |
| 1527206400000 | 5620.88 |
| 1527465600000 | 5623.51 |
| 1527552000000 | 5598.45 |
| 1527638400000 | 5522.22 |
| 1527724800000 | 5569.31 |
| 1527811200000 | 5578.21 |
| 1528070400000 | 5660.14 |
| 1528156800000 | 5660.07 |
| 1528243200000 | 5685.3 |
| 1528329600000 | 5712.49 |
| 1528416000000 | 5670.72 |
| 1528675200000 | 5677.74 |
| 1528761600000 | 5683.67 |
| 1528848000000 | 5671.31 |
| 1528934400000 | 5626.27 |
| 1529020800000 | 5613.53 |
| 1529280000000 | 5578.49 |
| 1529366400000 | 5490.83 |
| 1529452800000 | 5525.73 |
| 1529539200000 | 5498.48 |
| 1529625600000 | 5504.33 |
| 1529884800000 | 5432.66 |
| 1529971200000 | 5424.2 |
| 1530057600000 | 5369.19 |
| 1530144000000 | 5358.62 |
| 1530230400000 | 5396.63 |
| 1530489600000 | 5334.91 |
| 1530576000000 | 5329.77 |
| 1530662400000 | 5322.7 |
| 1530748800000 | 5304.96 |
| 1530835200000 | 5348.9 |
| 1531094400000 | 5413.17 |
| 1531180800000 | 5412.34 |
| 1531267200000 | 5356.41 |
| 1531353600000 | 5368.72 |
| 1531440000000 | 5409.28 |
| 1531699200000 | 5397.5 |
| 1531785600000 | 5399.03 |
| 1531872000000 | 5405.02 |
| 1531958400000 | 5386.09 |
| 1532044800000 | 5427.92 |
| 1532304000000 | 5419.17 |
| 1532390400000 | 5456.49 |
| 1532476800000 | 5496.73 |
| 1532563200000 | 5499.47 |
| 1532649600000 | 5516.44 |
| 1532908800000 | 5490.94 |
| 1532995200000 | 5458.19 |
| 1533081600000 | 5471.5 |
| 1533168000000 | 5403.63 |
| 1533254400000 | 5405.35 |
| 1533513600000 | 5400.49 |
| 1533600000000 | 5445.92 |
| 1533686400000 | 5459.03 |
| 1533772800000 | 5462.67 |
| 1533859200000 | 5413.9 |
| 1534118400000 | 5316.22 |
| 1534204800000 | 5335.38 |
| 1534291200000 | 5301.82 |
| 1534377600000 | 5278.39 |
| 1534464000000 | 5311.96 |
| 1534723200000 | 5343.14 |
| 1534809600000 | 5351.39 |
| 1534896000000 | 5376.92 |
| 1534982400000 | 5341.06 |
| 1535068800000 | 5357.78 |
| 1535328000000 | 5434.56 |
| 1535414400000 | 5449.68 |
| 1535500800000 | 5452.52 |
| 1535587200000 | 5434.54 |
| 1535673600000 | 5420.26 |
| 1535932800000 | 5381.51 |
| 1536019200000 | 5362.73 |
| 1536105600000 | 5277.54 |
| 1536192000000 | 5254.64 |
| 1536278400000 | 5238.73 |
| 1536537600000 | 5204.45 |
| 1536624000000 | 5203.68 |
| 1536710400000 | 5209.07 |
| 1536796800000 | 5259.04 |
| 1536883200000 | 5313.53 |
| 1537142400000 | 5273.38 |
| 1537228800000 | 5299.02 |
| 1537315200000 | 5374.93 |
| 1537401600000 | 5392.71 |
| 1537488000000 | 5446.29 |
| 1537747200000 | 5412.92 |
| 1537833600000 | 5427.61 |
| 1537920000000 | 5445.94 |
| 1538006400000 | 5418.7 |
| 1538092800000 | 5432.22 |
| 1538352000000 | 5417.31 |
| 1538438400000 | 5376.24 |
| 1538524800000 | 5337.25 |
| 1538611200000 | 5275.74 |
| 1538697600000 | 5241.66 |
| 1538956800000 | 5218.64 |
| 1539043200000 | 5168.32 |
| 1539129600000 | 5159.33 |
| 1539216000000 | 4993.05 |
| 1539302400000 | 5068.73 |
| 1539561600000 | 5005.25 |
| 1539648000000 | 5042.34 |
| 1539734400000 | 5077.95 |
| 1539820800000 | 5031.88 |
| 1539907200000 | 5022.79 |
| 1540166400000 | 5048.87 |
| 1540252800000 | 4943.15 |
| 1540339200000 | 4914.12 |
| 1540425600000 | 4823.64 |
| 1540512000000 | 4817.79 |
| 1540771200000 | 4786.03 |
| 1540857600000 | 4817.7 |
| 1540944000000 | 4915.33 |
| 1541030400000 | 4946.62 |
| 1541116800000 | 5046.09 |
| 1541376000000 | 4980.06 |
| 1541462400000 | 5020.69 |
| 1541548800000 | 5033.22 |
| 1541635200000 | 5065.04 |
| 1541721600000 | 4999.48 |
| 1541980800000 | 4983.46 |
| 1542067200000 | 4946.52 |
| 1542153600000 | 4943.26 |
| 1542240000000 | 4993.63 |
| 1542326400000 | 4994.97 |
| 1542585600000 | 5003.45 |
| 1542672000000 | 4942.98 |
| 1542758400000 | 4932.76 |
| 1542844800000 | 4951.18 |
| 1542931200000 | 4948.91 |
| 1543190400000 | 4973.3 |
| 1543276800000 | 4993.01 |
| 1543363200000 | 5027.27 |
| 1543449600000 | 5054.34 |
| 1543536000000 | 5055.25 |
| 1543795200000 | 5155.04 |
| 1543881600000 | 5101.41 |
| 1543968000000 | 5046.38 |
| 1544054400000 | 4959.5 |
| 1544140800000 | 4967.89 |
| 1544400000000 | 4878.57 |
| 1544486400000 | 4863.81 |
| 1544572800000 | 4945.98 |
| 1544659200000 | 4970.25 |
| 1544745600000 | 4899.31 |
| 1545004800000 | 4907.76 |
| 1545091200000 | 4850.84 |
| 1545177600000 | 4854.7 |
| 1545264000000 | 4790.27 |
| 1545350400000 | 4760.78 |
| 1545609600000 | 4758.79 |
| 1545696000000 | 4662.85 |
| 1545782400000 | 4691.03 |
| 1545868800000 | 4777.01 |
| 1545955200000 | 4796.8 |
| 1546214400000 | 4817.57 |
| 1546387200000 | 4770.1 |
| 1546473600000 | 4774.84 |
| 1546560000000 | 4781.95 |
| 1546819200000 | 4877.21 |
| 1546905600000 | 4883.23 |
| 1546992000000 | 4973.71 |
| 1547078400000 | 4969.11 |
| 1547164800000 | 4988.46 |
| 1547424000000 | 4957.7 |
| 1547510400000 | 5019.18 |
| 1547596800000 | 5018.27 |
| 1547683200000 | 5020.2 |
| 1547769600000 | 5050.77 |
| 1548028800000 | 5065.88 |
| 1548115200000 | 5027.12 |
| 1548201600000 | 5008.73 |
| 1548288000000 | 5033.38 |
| 1548374400000 | 5100.83 |
| 1548633600000 | 5094.37 |
| 1548720000000 | 5081.22 |
| 1548806400000 | 5104.33 |
| 1548892800000 | 5167.5 |
| 1548979200000 | 5153.45 |
| 1549238400000 | 5153.03 |
| 1549324800000 | 5180.03 |
| 1549411200000 | 5176.36 |
| 1549497600000 | 5157.54 |
| 1549584000000 | 5106.27 |
| 1549843200000 | 5101.65 |
| 1549929600000 | 5153.34 |
| 1550016000000 | 5183.18 |
| 1550102400000 | 5181.7 |
| 1550188800000 | 5128.69 |
| 1550448000000 | 5183.19 |
| 1550534400000 | 5192.48 |
| 1550620800000 | 5237.73 |
| 1550707200000 | 5248.45 |
| 1550793600000 | 5266.86 |
| 1551052800000 | 5311.39 |
| 1551139200000 | 5295.65 |
| 1551225600000 | 5293.11 |
| 1551312000000 | 5245.32 |
| 1551398400000 | 5257.46 |
| 1551657600000 | 5283.19 |
| 1551744000000 | 5273.53 |
| 1551830400000 | 5273.88 |
| 1551916800000 | 5237.88 |
| 1552003200000 | 5162.04 |
| 1552262400000 | 5197.54 |
| 1552348800000 | 5255.94 |
| 1552435200000 | 5236.57 |
| 1552521600000 | 5220.69 |
| 1552608000000 | 5259.62 |
| 1552867200000 | 5307.08 |
| 1552953600000 | 5308.72 |
| 1553040000000 | 5303.9 |
| 1553126400000 | 5322.32 |
| 1553212800000 | 5340.67 |
| 1553472000000 | 5234.24 |
| 1553558400000 | 5283.36 |
| 1553644800000 | 5288.01 |
| 1553731200000 | 5256.62 |
| 1553817600000 | 5295.4 |
| 1554076800000 | 5350.09 |
| 1554163200000 | 5351.84 |
| 1554249600000 | 5393.63 |
| 1554336000000 | 5382.89 |
| 1554422400000 | 5391.1 |
| 1554681600000 | 5400.54 |
| 1554768000000 | 5422.03 |
| 1554854400000 | 5412.36 |
| 1554940800000 | 5377.89 |
| 1555027200000 | 5385.3 |
| 1555286400000 | 5405.51 |
| 1555372800000 | 5429.41 |
| 1555459200000 | 5438.9 |
| 1555545600000 | 5412.02 |
| 1555632000000 | 5413.07 |
| 1555891200000 | 5402.46 |
| 1555977600000 | 5417.75 |
| 1556064000000 | 5397.75 |
| 1556150400000 | 5384.07 |
| 1556236800000 | 5386.4 |
| 1556496000000 | 5403.59 |
| 1556582400000 | 5395.85 |
| 1556668800000 | 5407.77 |
| 1556755200000 | 5404.85 |
| 1556841600000 | 5417.37 |
| 1557100800000 | 5356.74 |
| 1557187200000 | 5341.37 |
| 1557273600000 | 5283.86 |
| 1557360000000 | 5213.73 |
| 1557446400000 | 5227.42 |
| 1557705600000 | 5187.22 |
| 1557792000000 | 5150.43 |
| 1557878400000 | 5176.46 |
| 1557964800000 | 5150.76 |
| 1558051200000 | 5131.31 |
| 1558310400000 | 5143.57 |
| 1558396800000 | 5131.05 |
| 1558483200000 | 5127.49 |
| 1558569600000 | 5095.32 |
| 1558656000000 | 5109.37 |
| 1558915200000 | 5117.54 |
| 1559001600000 | 5130.37 |
| 1559088000000 | 5090.45 |
| 1559174400000 | 5081.45 |
| 1559260800000 | 5080.32 |
| 1559520000000 | 5090.18 |
| 1559606400000 | 5083.8 |
| 1559692800000 | 5136.7 |
| 1559779200000 | 5124.99 |
| 1559865600000 | 5148.85 |
| 1560124800000 | 5207.23 |
| 1560211200000 | 5248.8 |
| 1560297600000 | 5218.43 |
| 1560384000000 | 5192.19 |
| 1560470400000 | 5179.65 |
| 1560729600000 | 5161.83 |
| 1560816000000 | 5185.86 |
| 1560902400000 | 5281.3 |
| 1560988800000 | 5350.18 |
| 1561075200000 | 5322.3 |
| 1561334400000 | 5342.04 |
| 1561420800000 | 5326.38 |
| 1561507200000 | 5311.41 |
| 1561593600000 | 5369.72 |
| 1561680000000 | 5359.49 |
| 1561939200000 | 5411.75 |
| 1562025600000 | 5434.92 |
| 1562112000000 | 5416.44 |
| 1562198400000 | 5437.61 |
| 1562284800000 | 5415.79 |
| 1562544000000 | 5340.26 |
| 1562630400000 | 5326.72 |
| 1562716800000 | 5338.81 |
| 1562803200000 | 5375.56 |
| 1562889600000 | 5380.3 |
| 1563148800000 | 5399.55 |
| 1563235200000 | 5390.72 |
| 1563321600000 | 5385.1 |
| 1563408000000 | 5337.98 |
| 1563494400000 | 5406.57 |
| 1563753600000 | 5381.92 |
| 1563840000000 | 5400.94 |
| 1563926400000 | 5412.01 |
| 1564012800000 | 5412.12 |
| 1564099200000 | 5382.38 |
| 1564358400000 | 5357.14 |
| 1564444800000 | 5366.19 |
| 1564531200000 | 5328.44 |
| 1564617600000 | 5306.72 |
| 1564704000000 | 5234.82 |
| 1564963200000 | 5114.14 |
| 1565049600000 | 5076.57 |
| 1565136000000 | 5092.76 |
| 1565222400000 | 5114.71 |
| 1565308800000 | 5127.83 |
| 1565568000000 | 5126.56 |
| 1565654400000 | 5050.37 |
| 1565740800000 | 5098.37 |
| 1565827200000 | 5062.68 |
| 1565913600000 | 5081.71 |
| 1566172800000 | 5128.81 |
| 1566259200000 | 5153.13 |
| 1566345600000 | 5133.58 |
| 1566432000000 | 5111.55 |
| 1566518400000 | 5130.56 |
| 1566777600000 | 5063.24 |
| 1566864000000 | 5089.26 |
| 1566950400000 | 5093.19 |
| 1567036800000 | 5090.97 |
| 1567123200000 | 5162.18 |
| 1567382400000 | 5147.9 |
| 1567468800000 | 5133.73 |
| 1567555200000 | 5181.94 |
| 1567641600000 | 5238.73 |
| 1567728000000 | 5269.96 |
| 1567987200000 | 5291.56 |
| 1568073600000 | 5288.54 |
| 1568160000000 | 5342.51 |
| 1568246400000 | 5366.76 |
| 1568332800000 | 5402.57 |
| 1568592000000 | 5392.47 |
| 1568678400000 | 5371.65 |
| 1568764800000 | 5367.53 |
| 1568851200000 | 5364.72 |
| 1568937600000 | 5385.52 |
| 1569196800000 | 5378.1 |
| 1569283200000 | 5379.08 |
| 1569369600000 | 5346.87 |
| 1569456000000 | 5354.24 |
| 1569542400000 | 5313.88 |
| 1569801600000 | 5296.57 |
| 1569888000000 | 5314.54 |
| 1569974400000 | 5287.59 |
| 1570060800000 | 5263.95 |
| 1570147200000 | 5268.39 |
| 1570406400000 | 5264.78 |
| 1570492800000 | 5286.28 |
| 1570579200000 | 5263.23 |
| 1570665600000 | 5261.19 |
| 1570752000000 | 5322.7 |
| 1571011200000 | 5349.94 |
| 1571097600000 | 5382.84 |
| 1571184000000 | 5418.67 |
| 1571270400000 | 5422.69 |
| 1571356800000 | 5404.2 |
| 1571616000000 | 5426.12 |
| 1571702400000 | 5429.14 |
| 1571788800000 | 5424.26 |
| 1571875200000 | 5454.09 |
| 1571961600000 | 5460.14 |
| 1572220800000 | 5475.63 |
| 1572307200000 | 5503.35 |
| 1572393600000 | 5499.02 |
| 1572480000000 | 5528.5 |
| 1572566400000 | 5545.69 |
| 1572825600000 | 5588.62 |
| 1572912000000 | 5631.66 |
| 1572998400000 | 5632.4 |
| 1573084800000 | 5650.1 |
| 1573171200000 | 5639.85 |
| 1573430400000 | 5598.17 |
| 1573516800000 | 5623.36 |
| 1573603200000 | 5574.27 |
| 1573689600000 | 5548.32 |
| 1573776000000 | 5583.04 |
| 1574035200000 | 5609.66 |
| 1574121600000 | 5623.75 |
| 1574208000000 | 5581 |
| 1574294400000 | 5549.22 |
| 1574380800000 | 5562.93 |
| 1574640000000 | 5601 |
| 1574726400000 | 5609.52 |
| 1574812800000 | 5632.17 |
| 1574899200000 | 5620.65 |
| 1574985600000 | 5566.32 |
| 1575244800000 | 5601.95 |
| 1575331200000 | 5586.51 |
| 1575417600000 | 5547.03 |
| 1575504000000 | 5585.62 |
| 1575590400000 | 5609.96 |
| 1575849600000 | 5625.14 |
| 1575936000000 | 5612.72 |
| 1576022400000 | 5637.12 |
| 1576108800000 | 5661.25 |
| 1576195200000 | 5760.25 |
| 1576454400000 | 5754.67 |
| 1576540800000 | 5811.26 |
| 1576627200000 | 5810.05 |
| 1576713600000 | 5802.73 |
| 1576800000000 | 5797.16 |
| 1577059200000 | 5801.86 |
| 1577145600000 | 5793.05 |
| 1577232000000 | 5787.73 |
| 1577318400000 | 5799.79 |
| 1577404800000 | 5832.06 |
| 1577664000000 | 5828.73 |
| 1577750400000 | 5816.08 |
| 1577923200000 | 5861.38 |
| 1578009600000 | 5856.08 |
| 1578268800000 | 5790.1 |
| 1578355200000 | 5839.25 |
| 1578441600000 | 5792.23 |
| 1578528000000 | 5871.7 |
| 1578614400000 | 5904.38 |
| 1578873600000 | 5935.09 |
| 1578960000000 | 5948.46 |
| 1579046400000 | 5921.15 |
| 1579132800000 | 5925.04 |
| 1579219200000 | 5948.32 |
| 1579478400000 | 5950.14 |
| 1579564800000 | 5882.25 |
| 1579651200000 | 5919.92 |
| 1579737600000 | 5876.6 |
| 1579824000000 | 5869.8 |
| 1580083200000 | 5818.57 |
| 1580169600000 | 5779.23 |
| 1580256000000 | 5773.56 |
| 1580342400000 | 5668.69 |
| 1580428800000 | 5667.12 |
| 1580688000000 | 5631.95 |
| 1580774400000 | 5707.54 |
| 1580860800000 | 5732.62 |
| 1580947200000 | 5840.81 |
| 1581033600000 | 5806.52 |
| 1581292800000 | 5777.72 |
| 1581379200000 | 5812.61 |
| 1581465600000 | 5850.2 |
| 1581552000000 | 5840.83 |
| 1581638400000 | 5833.35 |
| 1581897600000 | 5819.01 |
| 1581984000000 | 5755.98 |
| 1582070400000 | 5765.13 |
| 1582156800000 | 5728.08 |
| 1582243200000 | 5698.17 |
| 1582502400000 | 5626.89 |
| 1582588800000 | 5576.37 |
| 1582675200000 | 5509.41 |
| 1582761600000 | 5461.72 |
| 1582848000000 | 5337.52 |
| 1583107200000 | 5379.33 |
| 1583193600000 | 5386.82 |
| 1583280000000 | 5413.38 |
| 1583366400000 | 5488.05 |
| 1583452800000 | 5367.59 |
| 1583712000000 | 5134.55 |
| 1583798400000 | 5184.59 |
| 1583884800000 | 5079.08 |
| 1583971200000 | 4800.47 |
| 1584057600000 | 4697.38 |
| 1584316800000 | 4498.19 |
| 1584403200000 | 4496.37 |
| 1584489600000 | 4352.32 |
| 1584576000000 | 4235.81 |
| 1584662400000 | 4345.03 |
| 1584921600000 | 4201.14 |
| 1585008000000 | 4405.74 |
| 1585094400000 | 4652.44 |
| 1585180800000 | 4674.62 |
| 1585267200000 | 4757.17 |
| 1585526400000 | 4733.03 |
| 1585612800000 | 4734.71 |
| 1585699200000 | 4635.88 |
| 1585785600000 | 4614.3 |
| 1585872000000 | 4583.6 |
| 1586131200000 | 4724.12 |
| 1586217600000 | 4827.64 |
| 1586304000000 | 4831.45 |
| 1586390400000 | 4875.74 |
| 1586476800000 | 4893.74 |
| 1586736000000 | 4874.87 |
| 1586822400000 | 4969.43 |
| 1586908800000 | 4957.28 |
| 1586995200000 | 4918.94 |
| 1587081600000 | 5016.88 |
| 1587340800000 | 4981.8 |
| 1587427200000 | 4879.4 |
| 1587513600000 | 4891.93 |
| 1587600000000 | 4926.95 |
| 1587686400000 | 4899.37 |
| 1587945600000 | 4994.62 |
| 1588032000000 | 5008.95 |
| 1588118400000 | 5059.13 |
| 1588204800000 | 5107.29 |
| 1588291200000 | 5014.75 |
| 1588550400000 | 4927.92 |
| 1588636800000 | 4964.08 |
| 1588723200000 | 4992.94 |
| 1588809600000 | 4972.73 |
| 1588896000000 | 5061.6 |
| 1589155200000 | 5094.21 |
| 1589241600000 | 5062.18 |
| 1589328000000 | 5070.31 |
| 1589414400000 | 4999.92 |
| 1589500800000 | 5009.88 |
| 1589760000000 | 5043.14 |
| 1589846400000 | 5128.13 |
| 1589932800000 | 5157.76 |
| 1590019200000 | 5128.93 |
| 1590105600000 | 5012.36 |
| 1590364800000 | 5059.12 |
| 1590451200000 | 5175.59 |
| 1590537600000 | 5179.06 |
| 1590624000000 | 5232.38 |
| 1590710400000 | 5224.22 |
| 1590969600000 | 5316.86 |
| 1591056000000 | 5368.65 |
| 1591142400000 | 5456.33 |
| 1591228800000 | 5478.33 |
| 1591315200000 | 5518.99 |
| 1591574400000 | 5574.74 |
| 1591660800000 | 5613.8 |
| 1591747200000 | 5642.17 |
| 1591833600000 | 5524.44 |
| 1591920000000 | 5459.79 |
| 1592179200000 | 5335.01 |
| 1592265600000 | 5512.44 |
| 1592352000000 | 5525.26 |
| 1592438400000 | 5528.03 |
| 1592524800000 | 5537.31 |
| 1592784000000 | 5536.32 |
| 1592870400000 | 5609.63 |
| 1592956800000 | 5587.6 |
| 1593043200000 | 5523.99 |
| 1593129600000 | 5539.39 |
| 1593388800000 | 5461.35 |
| 1593475200000 | 5494.23 |
| 1593561600000 | 5495.29 |
| 1593648000000 | 5587.88 |
| 1593734400000 | 5642 |
| 1593993600000 | 5761.26 |
| 1594080000000 | 5722.23 |
| 1594166400000 | 5760.76 |
| 1594252800000 | 5801.78 |
| 1594339200000 | 5742.19 |
| 1594598400000 | 5785.3 |
| 1594684800000 | 5738.58 |
| 1594771200000 | 5808.11 |
| 1594857600000 | 5717.09 |
| 1594944000000 | 5742.13 |
| 1595203200000 | 5765.53 |
| 1595289600000 | 5868.51 |
| 1595376000000 | 5804.76 |
| 1595462400000 | 5816.8 |
| 1595548800000 | 5779.53 |
| 1595808000000 | 5836.9 |
| 1595894400000 | 5867.69 |
| 1595980800000 | 5845.94 |
| 1596067200000 | 5834.72 |
| 1596153600000 | 5749.47 |
| 1596412800000 | 5771.18 |
| 1596499200000 | 5883.67 |
| 1596585600000 | 5923.5 |
| 1596672000000 | 5938.31 |
| 1596758400000 | 5868.75 |
| 1597017600000 | 5867.95 |
| 1597104000000 | 5927.06 |
| 1597190400000 | 5962.36 |
| 1597276800000 | 5986.69 |
| 1597363200000 | 5984.68 |
| 1597622400000 | 6005.08 |
| 1597708800000 | 6036.11 |
| 1597795200000 | 6030.19 |
| 1597881600000 | 5936.83 |
| 1597968000000 | 5984.01 |
| 1598227200000 | 6049.02 |
| 1598313600000 | 6089.21 |
| 1598400000000 | 6119.65 |
| 1598486400000 | 6097.06 |
| 1598572800000 | 6117.53 |
| 1598832000000 | 6068.74 |
| 1598918400000 | 6109.61 |
| 1599004800000 | 6122.7 |
| 1599091200000 | 6102.22 |
| 1599177600000 | 6024.36 |
| 1599436800000 | 6009.98 |
| 1599523200000 | 6015.99 |
| 1599609600000 | 5962.95 |
| 1599696000000 | 5992.33 |
| 1599782400000 | 6021.95 |
| 1600041600000 | 6091.11 |
| 1600128000000 | 6107.05 |
| 1600214400000 | 6143.3 |
| 1600300800000 | 6088.2 |
| 1600387200000 | 6113.24 |
| 1600646400000 | 6065.34 |
| 1600732800000 | 6018.82 |
| 1600819200000 | 6013.26 |
| 1600905600000 | 5903.67 |
| 1600992000000 | 5930.06 |
| 1601251200000 | 5995.85 |
| 1601337600000 | 6001.14 |
| 1601424000000 | 5997.33 |
| 1601510400000 | 6009.3 |
| 1601596800000 | 5977.06 |
| 1601856000000 | 6049.75 |
| 1601942400000 | 6099.57 |
| 1602028800000 | 6129.42 |
| 1602115200000 | 6168.69 |
| 1602201600000 | 6182.65 |
| 1602460800000 | 6245.13 |
| 1602547200000 | 6253.21 |
| 1602633600000 | 6244.82 |
| 1602720000000 | 6170.46 |
| 1602806400000 | 6161.97 |
| 1603065600000 | 6202.1 |
| 1603152000000 | 6197.36 |
| 1603238400000 | 6251.66 |
| 1603324800000 | 6213 |
| 1603411200000 | 6221.71 |
| 1603670400000 | 6206.86 |
| 1603756800000 | 6224.94 |
| 1603843200000 | 6197.89 |
| 1603929600000 | 6181.9 |
| 1604016000000 | 6079.78 |
| 1604275200000 | 6153.76 |
| 1604361600000 | 6186.44 |
| 1604448000000 | 6259.73 |
| 1604534400000 | 6412.05 |
| 1604620800000 | 6463.22 |
| 1604880000000 | 6483.31 |
| 1604966400000 | 6472.9 |
| 1605052800000 | 6512.07 |
| 1605139200000 | 6532.85 |
| 1605225600000 | 6544.9 |
| 1605484800000 | 6634.1 |
| 1605571200000 | 6645.73 |
| 1605657600000 | 6661.22 |
| 1605744000000 | 6639.34 |
| 1605830400000 | 6679.34 |
| 1606089600000 | 6699.05 |
| 1606176000000 | 6771.79 |
| 1606262400000 | 6761 |
| 1606348800000 | 6811.42 |
| 1606435200000 | 6831.95 |
| 1606694400000 | 6686.22 |
| 1606780800000 | 6755.96 |
| 1606867200000 | 6773.03 |
| 1606953600000 | 6834.58 |
| 1607040000000 | 6870.94 |
| 1607299200000 | 6860.36 |
| 1607385600000 | 6850.66 |
| 1607472000000 | 6897.95 |
| 1607558400000 | 6876.4 |
| 1607644800000 | 6903.44 |
| 1607904000000 | 6887.55 |
| 1607990400000 | 6867.83 |
| 1608076800000 | 6930.35 |
| 1608163200000 | 6984.8 |
| 1608249600000 | 6954.89 |
| 1608508800000 | 6928.02 |
| 1608595200000 | 6846.27 |
| 1608681600000 | 6890.28 |
| 1608768000000 | 6884.01 |
| 1608854400000 | 6890.44 |
| 1609113600000 | 6895.1 |
| 1609200000000 | 7005.05 |
| 1609286400000 | 7087.26 |
| 1609372800000 | 7085.55 |
| 1609718400000 | 7127.79 |
| 1609804800000 | 7201.33 |
| 1609891200000 | 7160.38 |
| 1609977600000 | 7224.23 |
| 1610064000000 | 7384.29 |
| 1610323200000 | 7356.01 |
| 1610409600000 | 7381.84 |
| 1610496000000 | 7430.21 |
| 1610582400000 | 7474.03 |
| 1610668800000 | 7422.51 |
| 1610928000000 | 7398.47 |
| 1611014400000 | 7515.54 |
| 1611100800000 | 7587.51 |
| 1611187200000 | 7643.29 |
| 1611273600000 | 7580.08 |
| 1611532800000 | 7667.37 |
| 1611619200000 | 7555.06 |
| 1611705600000 | 7502.67 |
| 1611792000000 | 7363.34 |
| 1611878400000 | 7242.84 |
| 1612137600000 | 7383.34 |
| 1612224000000 | 7462.19 |
| 1612310400000 | 7545.89 |
| 1612396800000 | 7505.86 |
| 1612483200000 | 7570.4 |
| 1612742400000 | 7631.77 |
| 1612828800000 | 7676.83 |
| 1612915200000 | 7743.72 |
| 1613001600000 | 7758.9 |
| 1613088000000 | 7754.46 |
| 1613347200000 | 7808.04 |
| 1613433600000 | 7854.2 |
| 1613520000000 | 7860.1 |
| 1613606400000 | 7780.87 |
| 1613692800000 | 7771.44 |
| 1613952000000 | 7706.53 |
| 1614038400000 | 7720.01 |
| 1614124800000 | 7568.97 |
| 1614211200000 | 7645.12 |
| 1614297600000 | 7371.15 |
| 1614556800000 | 7499.71 |
| 1614643200000 | 7475.07 |
| 1614729600000 | 7565.58 |
| 1614816000000 | 7407.26 |
| 1614902400000 | 7370.94 |
| 1615161600000 | 7256.55 |
| 1615248000000 | 7324.95 |
| 1615334400000 | 7327.81 |
| 1615420800000 | 7430.85 |
| 1615507200000 | 7416.69 |
| 1615766400000 | 7402.44 |
| 1615852800000 | 7442.93 |
| 1615939200000 | 7418.82 |
| 1616025600000 | 7481.8 |
| 1616112000000 | 7426.07 |
| 1616371200000 | 7398.61 |
| 1616457600000 | 7342.39 |
| 1616544000000 | 7194.38 |
| 1616630400000 | 7193.7 |
| 1616716800000 | 7286.3 |
| 1616976000000 | 7300.6 |
| 1617062400000 | 7308.63 |
| 1617148800000 | 7257.23 |
| 1617235200000 | 7336.19 |
| 1617321600000 | 7370.07 |
| 1617580800000 | 7394.08 |
| 1617667200000 | 7403.69 |
| 1617753600000 | 7372.93 |
| 1617840000000 | 7394.51 |
| 1617926400000 | 7353.35 |
| 1618185600000 | 7325.45 |
| 1618272000000 | 7347.15 |
| 1618358400000 | 7388.2 |
| 1618444800000 | 7418.2 |
| 1618531200000 | 7437.55 |
| 1618790400000 | 7451.37 |
| 1618876800000 | 7405.92 |
| 1618963200000 | 7310.79 |
| 1619049600000 | 7384.66 |
| 1619136000000 | 7413.61 |
| 1619395200000 | 7444.92 |
| 1619481600000 | 7418.01 |
| 1619568000000 | 7422.34 |
| 1619654400000 | 7429.06 |
| 1619740800000 | 7337.76 |
| 1620000000000 | 7313.28 |
| 1620086400000 | 7304.83 |
| 1620172800000 | 7289.24 |
| 1620259200000 | 7347.77 |
| 1620345600000 | 7381.41 |
| 1620604800000 | 7401.77 |
| 1620691200000 | 7274.11 |
| 1620777600000 | 7178.24 |
| 1620864000000 | 7045.65 |
| 1620950400000 | 7149.66 |
| 1621209600000 | 7160.91 |
| 1621296000000 | 7289.22 |
| 1621382400000 | 7255.18 |
| 1621468800000 | 7264.94 |
| 1621555200000 | 7277.05 |
| 1621814400000 | 7277.3 |
| 1621900800000 | 7365.5 |
| 1621987200000 | 7381.95 |
| 1622073600000 | 7352.94 |
| 1622160000000 | 7421.15 |
| 1622419200000 | 7444.36 |
| 1622505600000 | 7496.27 |
| 1622592000000 | 7496.69 |
| 1622678400000 | 7485.75 |
| 1622764800000 | 7498.82 |
| 1623024000000 | 7490.79 |
| 1623110400000 | 7479.74 |
| 1623196800000 | 7441.55 |
| 1623283200000 | 7470.29 |
| 1623369600000 | 7478.24 |
| 1623628800000 | 7485.09 |
| 1623715200000 | 7495.26 |
| 1623801600000 | 7476.4 |
| 1623888000000 | 7434.2 |
| 1623974400000 | 7405.84 |
| 1624233600000 | 7287.99 |
| 1624320000000 | 7347.31 |
| 1624406400000 | 7381.36 |
| 1624492800000 | 7395.01 |
| 1624579200000 | 7476.55 |
| 1624838400000 | 7476.66 |
| 1624924800000 | 7447.54 |
| 1625011200000 | 7423.39 |
| 1625097600000 | 7372.53 |
| 1625184000000 | 7351.87 |
| 1625443200000 | 7357.43 |
| 1625529600000 | 7349.92 |
| 1625616000000 | 7304.92 |
| 1625702400000 | 7222.14 |
| 1625788800000 | 7212.43 |
| 1626048000000 | 7290.66 |
| 1626134400000 | 7359.98 |
| 1626220800000 | 7347.26 |
| 1626307200000 | 7356.22 |
| 1626393600000 | 7308.77 |
| 1626652800000 | 7221.28 |
| 1626739200000 | 7167.57 |
| 1626825600000 | 7186.53 |
| 1626912000000 | 7258.13 |
| 1626998400000 | 7183.5 |
| 1627257600000 | 7084.95 |
| 1627344000000 | 7015.53 |
| 1627430400000 | 7031.28 |
| 1627516800000 | 7138.37 |
| 1627603200000 | 7054.51 |
| 1627862400000 | 7176.47 |
| 1627948800000 | 7168.37 |
| 1628035200000 | 7195.89 |
| 1628121600000 | 7189.32 |
| 1628208000000 | 7152.03 |
| 1628467200000 | 7169.16 |
| 1628553600000 | 7183.92 |
| 1628640000000 | 7203.34 |
| 1628726400000 | 7176.94 |
| 1628812800000 | 7162.34 |
| 1629072000000 | 7097.5 |
| 1629158400000 | 7013.81 |
| 1629244800000 | 7037.06 |
| 1629331200000 | 6904.96 |
| 1629417600000 | 6833.13 |
| 1629676800000 | 6951.97 |
| 1629763200000 | 7083.36 |
| 1629849600000 | 7093.69 |
| 1629936000000 | 7060.16 |
| 1630022400000 | 7062.32 |
| 1630281600000 | 7125.4 |
| 1630368000000 | 7217.82 |
| 1630454400000 | 7271.85 |
| 1630540800000 | 7271.71 |
| 1630627200000 | 7345.28 |
| 1630886400000 | 7411.28 |
| 1630972800000 | 7440.73 |
| 1631059200000 | 7413.11 |
| 1631145600000 | 7338.72 |
| 1631232000000 | 7402.42 |
| 1631491200000 | 7370.23 |
| 1631577600000 | 7375.61 |
| 1631664000000 | 7325.91 |
| 1631750400000 | 7276.64 |
| 1631836800000 | 7297.94 |
| 1632096000000 | 7224.87 |
| 1632182400000 | 7197.34 |
| 1632268800000 | 7153.97 |
| 1632355200000 | 7190.62 |
| 1632441600000 | 7206.31 |
| 1632700800000 | 7207.71 |
| 1632787200000 | 7166.04 |
| 1632873600000 | 7070.41 |
| 1632960000000 | 7079.41 |
| 1633046400000 | 7000.36 |
| 1633305600000 | 6958.76 |
| 1633392000000 | 6901.17 |
| 1633478400000 | 6859.46 |
| 1633564800000 | 6958.24 |
| 1633651200000 | 6995.91 |
| 1633910400000 | 7056.17 |
| 1633996800000 | 6983.08 |
| 1634083200000 | 6999.32 |
| 1634169600000 | 7035.57 |
| 1634256000000 | 7135.7 |
| 1634515200000 | 7131.54 |
| 1634601600000 | 7195.47 |
| 1634688000000 | 7231.95 |
| 1634774400000 | 7188.39 |
| 1634860800000 | 7204.46 |
| 1635120000000 | 7199.83 |
| 1635206400000 | 7220.85 |
| 1635292800000 | 7183.03 |
| 1635379200000 | 7157.38 |
| 1635465600000 | 7098.38 |
| 1635724800000 | 7146.59 |
| 1635811200000 | 7137.63 |
| 1635897600000 | 7125.6 |
| 1635984000000 | 7185.72 |
| 1636070400000 | 7156.14 |
| 1636329600000 | 7162 |
| 1636416000000 | 7153.47 |
| 1636502400000 | 7129.44 |
| 1636588800000 | 7138.91 |
| 1636675200000 | 7210.58 |
| 1636934400000 | 7244.26 |
| 1637020800000 | 7255.29 |
| 1637107200000 | 7213.71 |
| 1637193600000 | 7174.79 |
| 1637280000000 | 7184.93 |
| 1637539200000 | 7151.25 |
| 1637625600000 | 7116.06 |
| 1637712000000 | 7065.59 |
| 1637798400000 | 7083.11 |
| 1637884800000 | 6964.6 |
| 1638144000000 | 6894.63 |
| 1638230400000 | 6825 |
| 1638316800000 | 6901.7 |
| 1638403200000 | 6919.8 |
| 1638489600000 | 6895.41 |
| 1638748800000 | 6828.94 |
| 1638835200000 | 6962.48 |
| 1638921600000 | 7009.09 |
| 1639008000000 | 7033.99 |
| 1639094400000 | 6977.41 |
| 1639353600000 | 6955.74 |
| 1639440000000 | 6910.59 |
| 1639526400000 | 6893.63 |
| 1639612800000 | 6952.33 |
| 1639699200000 | 6884.33 |
| 1639958400000 | 6754.07 |
| 1640044800000 | 6832.32 |
| 1640131200000 | 6856.26 |
| 1640217600000 | 6911.74 |
| 1640304000000 | 6915.33 |
| 1640563200000 | 6897.46 |
| 1640649600000 | 6951.29 |
| 1640736000000 | 6917.44 |
| 1640822400000 | 6915.79 |
| 1640908800000 | 6948.56 |
| 1641168000000 | 6946.77 |
| 1641254400000 | 6999.53 |
| 1641340800000 | 6970.62 |
| 1641427200000 | 6884.04 |
| 1641513600000 | 6929.23 |
| 1641772800000 | 6965.29 |
| 1641859200000 | 6966.84 |
| 1641945600000 | 7107.24 |
| 1642032000000 | 7101.83 |
| 1642118400000 | 7045 |
| 1642377600000 | 7029.12 |
| 1642464000000 | 6985.05 |
| 1642550400000 | 6890.55 |
| 1642636800000 | 6989.66 |
| 1642723200000 | 6923.44 |
| 1642982400000 | 6852.97 |
| 1643068800000 | 6743.29 |
| 1643155200000 | 6723.53 |
| 1643241600000 | 6540.05 |
| 1643328000000 | 6589.79 |
| 1643587200000 | 6659.85 |
| 1643673600000 | 6688.92 |
| 1643760000000 | 6753.38 |
| 1643846400000 | 6720.46 |
| 1643932800000 | 6775.33 |
| 1644192000000 | 6765.51 |
| 1644278400000 | 6762.66 |
| 1644364800000 | 6871.98 |
| 1644451200000 | 6911.01 |
| 1644537600000 | 6872.31 |
| 1644796800000 | 6760.13 |
| 1644883200000 | 6746.54 |
| 1644969600000 | 6851.84 |
| 1645056000000 | 6858.68 |
| 1645142400000 | 6797.16 |
| 1645401600000 | 6764.98 |
| 1645488000000 | 6656.61 |
| 1645574400000 | 6665.34 |
| 1645660800000 | 6457.91 |
| 1645747200000 | 6521.76 |
| 1646006400000 | 6554.19 |
| 1646092800000 | 6589.43 |
| 1646179200000 | 6493.08 |
| 1646265600000 | 6525.54 |
| 1646352000000 | 6408.07 |
| 1646611200000 | 6200.51 |
| 1646697600000 | 6101.8 |
| 1646784000000 | 6131.68 |
| 1646870400000 | 6278.71 |
| 1646956800000 | 6148.48 |
| 1647216000000 | 6041.84 |
| 1647302400000 | 5940.44 |
| 1647388800000 | 6180.86 |
| 1647475200000 | 6406.7 |
| 1647561600000 | 6418.57 |
| 1647820800000 | 6377.48 |
| 1647907200000 | 6456.89 |
| 1647993600000 | 6544.31 |
| 1648080000000 | 6503.89 |
| 1648166400000 | 6451.32 |
| 1648425600000 | 6418.45 |
| 1648512000000 | 6500.55 |
| 1648598400000 | 6556.7 |
| 1648684800000 | 6513.48 |
| 1648771200000 | 6489.03 |
| 1649030400000 | 6573.07 |
| 1649116800000 | 6559.18 |
| 1649203200000 | 6453.75 |
| 1649289600000 | 6350.1 |
| 1649376000000 | 6350.07 |
| 1649635200000 | 6251.48 |
| 1649721600000 | 6222.38 |
| 1649808000000 | 6274.92 |
| 1649894400000 | 6294.82 |
| 1649980800000 | 6268.6 |
| 1650240000000 | 6203.12 |
| 1650326400000 | 6151.24 |
| 1650412800000 | 6202.52 |
| 1650499200000 | 6174.81 |
| 1650585600000 | 6098.44 |
| 1650844800000 | 5973.03 |
| 1650931200000 | 5995.38 |
| 1651017600000 | 5926.97 |
| 1651104000000 | 5969.14 |
| 1651190400000 | 6095.81 |
| 1651449600000 | 6068.3 |
| 1651536000000 | 6060.87 |
| 1651622400000 | 6034.57 |
| 1651708800000 | 6025.32 |
| 1651795200000 | 5915.94 |
| 1652054400000 | 5811.36 |
| 1652140800000 | 5755.07 |
| 1652227200000 | 5758.75 |
| 1652313600000 | 5668.63 |
| 1652400000000 | 5761.72 |
| 1652659200000 | 5779.98 |
| 1652745600000 | 5875.85 |
| 1652832000000 | 5928.96 |
| 1652918400000 | 5831.86 |
| 1653004800000 | 5931.39 |
| 1653264000000 | 5942.84 |
| 1653350400000 | 5885.07 |
| 1653436800000 | 5882.1 |
| 1653523200000 | 5880.55 |
| 1653609600000 | 5987.75 |
| 1653868800000 | 6107.26 |
| 1653955200000 | 6120.14 |
| 1654041600000 | 6104.4 |
| 1654128000000 | 6069.28 |
| 1654214400000 | 6067.2 |
| 1654473600000 | 6108.72 |
| 1654560000000 | 6062.74 |
| 1654646400000 | 6127.77 |
| 1654732800000 | 6085.87 |
| 1654819200000 | 6013.14 |
| 1655078400000 | 5838.6 |
| 1655164800000 | 5783.41 |
| 1655251200000 | 5767.96 |
| 1655337600000 | 5763.63 |
| 1655424000000 | 5674.77 |
| 1655683200000 | 5660.11 |
| 1655769600000 | 5749.06 |
| 1655856000000 | 5667.53 |
| 1655942400000 | 5706.47 |
| 1656028800000 | 5775.09 |
| 1656288000000 | 5865.26 |
| 1656374400000 | 5880.24 |
| 1656460800000 | 5796.04 |
| 1656547200000 | 5734.32 |
| 1656633600000 | 5683.74 |
| 1656892800000 | 5713.61 |
| 1656979200000 | 5731.72 |
| 1657065600000 | 5670.05 |
| 1657152000000 | 5749.06 |
| 1657238400000 | 5774.48 |
| 1657497600000 | 5705.45 |
| 1657584000000 | 5641.86 |
| 1657670400000 | 5655.9 |
| 1657756800000 | 5622.19 |
| 1657843200000 | 5615.82 |
| 1658102400000 | 5697.27 |
| 1658188800000 | 5701.57 |
| 1658275200000 | 5780.68 |
| 1658361600000 | 5795.06 |
| 1658448000000 | 5827.08 |
| 1658707200000 | 5790.13 |
| 1658793600000 | 5805.8 |
| 1658880000000 | 5793.79 |
| 1658966400000 | 5860.49 |
| 1659052800000 | 5849.27 |
| 1659312000000 | 5906.38 |
| 1659398400000 | 5825.31 |
| 1659484800000 | 5803.19 |
| 1659571200000 | 5855.56 |
| 1659657600000 | 5865.33 |
| 1659916800000 | 5865.89 |
| 1660003200000 | 5838.06 |
| 1660089600000 | 5846.93 |
| 1660176000000 | 5916.24 |
| 1660262400000 | 5948.41 |
| 1660521600000 | 5966.58 |
| 1660608000000 | 5936.16 |
| 1660694400000 | 5947.96 |
| 1660780800000 | 5915.37 |
| 1660867200000 | 5866.43 |
| 1661126400000 | 5824.11 |
| 1661212800000 | 5791.44 |
| 1661299200000 | 5761.06 |
| 1661385600000 | 5849.63 |
| 1661472000000 | 5864.68 |
| 1661731200000 | 5736.49 |
| 1661817600000 | 5778.31 |
| 1661904000000 | 5793.66 |
| 1661990400000 | 5672.17 |
| 1662076800000 | 5646.36 |
| 1662336000000 | 5619.28 |
| 1662422400000 | 5583.14 |
| 1662508800000 | 5505.3 |
| 1662595200000 | 5566.37 |
| 1662681600000 | 5647.63 |
| 1662940800000 | 5693.16 |
| 1663027200000 | 5686.64 |
| 1663113600000 | 5584.98 |
| 1663200000000 | 5569.85 |
| 1663286400000 | 5501.93 |
| 1663545600000 | 5475.9 |
| 1663632000000 | 5514.05 |
| 1663718400000 | 5422.61 |
| 1663804800000 | 5395.98 |
| 1663891200000 | 5317.15 |
| 1664150400000 | 5202.44 |
| 1664236800000 | 5210.8 |
| 1664323200000 | 5120.19 |
| 1664409600000 | 5138.45 |
| 1664496000000 | 5103.81 |
| 1664755200000 | 5097.6 |
| 1664841600000 | 5219.25 |
| 1664928000000 | 5311.3 |
| 1665014400000 | 5317.46 |
| 1665100800000 | 5248.06 |
| 1665360000000 | 5177.25 |
| 1665446400000 | 5061.14 |
| 1665532800000 | 5051.5 |
| 1665619200000 | 4988.2 |
| 1665705600000 | 5065.29 |
| 1665964800000 | 5032.68 |
| 1666051200000 | 5100.75 |
| 1666137600000 | 5045.14 |
| 1666224000000 | 5018.15 |
| 1666310400000 | 4983.86 |
| 1666569600000 | 4934.16 |
| 1666656000000 | 4975.65 |
| 1666742400000 | 5037.97 |
| 1666828800000 | 5061.6 |
| 1666915200000 | 4973.57 |
| 1667174400000 | 5002.17 |
| 1667260800000 | 5102.94 |
| 1667347200000 | 5142.43 |
| 1667433600000 | 5062.66 |
| 1667520000000 | 5144.65 |
| 1667779200000 | 5235.68 |
| 1667865600000 | 5288.6 |
| 1667952000000 | 5273.7 |
| 1668038400000 | 5289.03 |
| 1668124800000 | 5583.71 |
| 1668384000000 | 5568.14 |
| 1668470400000 | 5691.5 |
| 1668556800000 | 5669.7 |
| 1668643200000 | 5607.85 |
| 1668729600000 | 5617.3 |
| 1668988800000 | 5538.59 |
| 1669075200000 | 5559.4 |
| 1669161600000 | 5607.99 |
| 1669248000000 | 5697.14 |
| 1669334400000 | 5671.04 |
| 1669593600000 | 5616.54 |
| 1669680000000 | 5704.6899 |
| 1669766400000 | 5744.28 |
| 1669852800000 | 5856.79 |
| 1669939200000 | 5804.41 |
| 1670198400000 | 5852.22 |
| 1670284800000 | 5796.31 |
| 1670371200000 | 5730.49 |
| 1670457600000 | 5774.16 |
| 1670544000000 | 5843.31 |
| 1670803200000 | 5773.47 |
| 1670889600000 | 5835.41 |
| 1670976000000 | 5890.58 |
| 1671062400000 | 5782.22 |
| 1671148800000 | 5744.4 |
| 1671408000000 | 5717.38 |
| 1671494400000 | 5719.25 |
| 1671580800000 | 5711.18 |
| 1671667200000 | 5768.79 |
| 1671753600000 | 5702.71 |
| 1672012800000 | 5716.62 |
| 1672099200000 | 5734.26 |
| 1672185600000 | 5723.7 |
| 1672272000000 | 5702.49 |
| 1672358400000 | 5721.78 |
| 1672617600000 | 5724.6 |
| 1672704000000 | 5760.55 |
| 1672790400000 | 5790.64 |
| 1672876800000 | 5790.09 |
| 1672963200000 | 5831.6 |
| 1673222400000 | 5942.9399 |
| 1673308800000 | 5933.79 |
| 1673395200000 | 5965.06 |
| 1673481600000 | 6030.6 |
| 1673568000000 | 6107.38 |
| 1673827200000 | 6089.37 |
| 1673913600000 | 6103.57 |
| 1674000000000 | 6147.39 |
| 1674086400000 | 6111.49 |
| 1674172800000 | 6141 |
| 1674432000000 | 6158.88 |
| 1674518400000 | 6197.51 |
| 1674604800000 | 6218.86 |
| 1674691200000 | 6251.64 |
| 1674777600000 | 6269.16 |
| 1675036800000 | 6230.95 |
| 1675123200000 | 6173.39 |
| 1675209600000 | 6229.43 |
| 1675296000000 | 6249.36 |
| 1675382400000 | 6197.65 |
| 1675641600000 | 6080.91 |
| 1675728000000 | 6121 |
| 1675814400000 | 6140.72 |
| 1675900800000 | 6172.28 |
| 1675987200000 | 6118.71 |
| 1676246400000 | 6074.13 |
| 1676332800000 | 6096.91 |
| 1676419200000 | 6006.61 |
| 1676505600000 | 6050.66 |
| 1676592000000 | 5984.29 |
| 1676851200000 | 6021.1 |
| 1676937600000 | 5966.41 |
| 1677024000000 | 5891.4 |
| 1677110400000 | 5898.13 |
| 1677196800000 | 5830.06 |
| 1677456000000 | 5813.46 |
| 1677542400000 | 5803.9 |
| 1677628800000 | 5886.31 |
| 1677715200000 | 5861.58 |
| 1677801600000 | 5927.1 |
| 1678060800000 | 5973.87 |
| 1678147200000 | 5954.99 |
| 1678233600000 | 5901.54 |
| 1678320000000 | 5901.72 |
| 1678406400000 | 5818.67 |
| 1678665600000 | 5851.36 |
| 1678752000000 | 5717.36 |
| 1678838400000 | 5772.26 |
| 1678924800000 | 5713.08 |
| 1679011200000 | 5809.76 |
| 1679270400000 | 5731.28 |
| 1679356800000 | 5753.29 |
| 1679443200000 | 5831.3 |
| 1679529600000 | 5911 |
| 1679616000000 | 5886.28 |
| 1679875200000 | 5842.67 |
| 1679961600000 | 5886.26 |
| 1680048000000 | 5925.28 |
| 1680134400000 | 5951.76 |
| 1680220800000 | 5997.1899 |
| 1680480000000 | 6022.78 |
| 1680566400000 | 6025.7299 |
| 1680652800000 | 6007.04 |
| 1680739200000 | 5953.8 |
| 1680825600000 | 5968.24 |
| 1681084800000 | 5951.82 |
| 1681171200000 | 5995.82 |
| 1681257600000 | 6003.26 |
| 1681344000000 | 6029.4399 |
| 1681430400000 | 6040.3 |
| 1681689600000 | 6045.2299 |
| 1681776000000 | 6053.15 |
| 1681862400000 | 6010.63 |
| 1681948800000 | 6016.91 |
| 1682035200000 | 5957.96 |
| 1682294400000 | 5945.97 |
| 1682380800000 | 5910.39 |
| 1682467200000 | 5908.55 |
| 1682553600000 | 5916.03 |
| 1682640000000 | 5926.49 |
| 1682899200000 | 5936.82 |
| 1682985600000 | 5946.74 |
| 1683072000000 | 5937.92 |
| 1683158400000 | 5984.35 |
| 1683244800000 | 5983.37 |
| 1683504000000 | 6013.63 |
| 1683590400000 | 6005.07 |
| 1683676800000 | 5994.29 |
| 1683763200000 | 5981.53 |
| 1683849600000 | 5956.86 |
| 1684108800000 | 5994.77 |
| 1684195200000 | 5999.59 |
| 1684281600000 | 5970.11 |
| 1684368000000 | 5998.35 |
| 1684454400000 | 6012.27 |
| 1684713600000 | 6049.16 |
| 1684800000000 | 6018.43 |
| 1684886400000 | 5963.51 |
| 1684972800000 | 5909.6 |
| 1685059200000 | 5934.04 |
| 1685318400000 | 5958.45 |
| 1685404800000 | 5970.12 |
| 1685491200000 | 5889.81 |
| 1685577600000 | 5932.91 |
| 1685664000000 | 6041.8 |
| 1685923200000 | 6090.35 |
| 1686009600000 | 6106.93 |
| 1686096000000 | 6096.89 |
| 1686182400000 | 6094.9799 |
| 1686268800000 | 6153.54 |
| 1686528000000 | 6171.4399 |
| 1686614400000 | 6243.01 |
| 1686700800000 | 6284.78 |
| 1686787200000 | 6302.4399 |
| 1686873600000 | 6327.66 |
| 1687132800000 | 6283.2299 |
| 1687219200000 | 6248.6 |
| 1687305600000 | 6205.1899 |
| 1687392000000 | 6181.16 |
| 1687478400000 | 6083.65 |
| 1687737600000 | 6067.6899 |
| 1687824000000 | 6089.3 |
| 1687910400000 | 6119.02 |
| 1687996800000 | 6099.58 |
| 1688083200000 | 6103.83 |
| 1688342400000 | 6196.42 |
| 1688428800000 | 6198.57 |
| 1688515200000 | 6165.86 |
| 1688601600000 | 6075.4799 |
| 1688688000000 | 6050.12 |
| 1688947200000 | 6045.72 |
| 1689033600000 | 6111.89 |
| 1689120000000 | 6172.79 |
| 1689206400000 | 6282.45 |
| 1689292800000 | 6309.1 |
| 1689552000000 | 6293.8 |
| 1689638400000 | 6284.03 |
| 1689724800000 | 6285.41 |
| 1689811200000 | 6242.84 |
| 1689897600000 | 6199.35 |
| 1690156800000 | 6208.17 |
| 1690243200000 | 6298.24 |
| 1690329600000 | 6305.03 |
| 1690416000000 | 6326.74 |
| 1690502400000 | 6349.72 |
| 1690761600000 | 6379.56 |
| 1690848000000 | 6365.72 |
| 1690934400000 | 6232.77 |
| 1691020800000 | 6203.51 |
| 1691107200000 | 6225.03 |
| 1691366400000 | 6222.96 |
| 1691452800000 | 6167.28 |
| 1691539200000 | 6163.2299 |
| 1691625600000 | 6171.93 |
| 1691712000000 | 6123.8 |
| 1691971200000 | 6042.83 |
| 1692057600000 | 6040.36 |
| 1692144000000 | 5962.6 |
| 1692230400000 | 5939.56 |
| 1692316800000 | 5899.9799 |
| 1692576000000 | 5858.02 |
| 1692662400000 | 5913.64 |
| 1692748800000 | 5951.18 |
| 1692835200000 | 6000.79 |
| 1692921600000 | 5912.47 |
| 1693180800000 | 5975.24 |
| 1693267200000 | 6026.42 |
| 1693353600000 | 6059.64 |
| 1693440000000 | 6068.76 |
| 1693526400000 | 6094.27 |
| 1693785600000 | 6165.4799 |
| 1693872000000 | 6108.64 |
| 1693958400000 | 6111.92 |
| 1694044800000 | 6076.74 |
| 1694131200000 | 6044.28 |
| 1694390400000 | 6077.33 |
| 1694476800000 | 6080 |
| 1694563200000 | 6069.49 |
| 1694649600000 | 6131.86 |
| 1694736000000 | 6169.07 |
| 1694995200000 | 6130.66 |
| 1695081600000 | 6126.68 |
| 1695168000000 | 6083.05 |
| 1695254400000 | 6000.77 |
| 1695340800000 | 6020.72 |
| 1695600000000 | 5985.2 |
| 1695686400000 | 5932.9399 |
| 1695772800000 | 5936.28 |
| 1695859200000 | 5900.4799 |
| 1695945600000 | 5921.92 |
| 1696204800000 | 5906.29 |
| 1696291200000 | 5829.08 |
| 1696377600000 | 5735.67 |
| 1696464000000 | 5803.92 |
| 1696550400000 | 5823.78 |
| 1696809600000 | 5832.99 |
| 1696896000000 | 5902.57 |
| 1696982400000 | 5948.2 |
| 1697068800000 | 6000.08 |
| 1697155200000 | 5919.84 |
| 1697414400000 | 5863.75 |
| 1697500800000 | 5904.96 |
| 1697587200000 | 5886.87 |
| 1697673600000 | 5792.83 |
| 1697760000000 | 5765.29 |
| 1698019200000 | 5719.04 |
| 1698105600000 | 5725.76 |
| 1698192000000 | 5738.11 |
| 1698278400000 | 5656.65 |
| 1698364800000 | 5734.08 |
| 1698624000000 | 5728.12 |
| 1698710400000 | 5675.95 |
| 1698796800000 | 5744.06 |
| 1698883200000 | 5821.38 |
| 1698969600000 | 5908.46 |
| 1699228800000 | 6025.18 |
| 1699315200000 | 5946.36 |
| 1699401600000 | 5902.85 |
| 1699488000000 | 5931.54 |
| 1699574400000 | 5878.4 |
| 1699833600000 | 5898.62 |
| 1699920000000 | 5937.51 |
| 1700006400000 | 6073.3 |
| 1700092800000 | 6068.01 |
| 1700179200000 | 6070.43 |
| 1700438400000 | 6109.82 |
| 1700524800000 | 6129.46 |
| 1700611200000 | 6095.32 |
| 1700697600000 | 6112.36 |
| 1700784000000 | 6095.4 |
| 1701043200000 | 6081.11 |
| 1701129600000 | 6118.11 |
| 1701216000000 | 6101.29 |
| 1701302400000 | 6121.4799 |
| STOXX Asia Pacific AC Large Cap | STOXX World AC Large Cap | |
|---|---|---|
| 2017 | 4.6804396329849 | 7.7674458129651 |
| 2018 | 30.991160977494 | 23.909685863875 |
| 2019 | -13.425519288354 | -8.9662380769407 |
| 2020 | 20.639330658991 | 27.192319523135 |
| 2021 | 21.643432718183 | 16.680993121282 |
| 2022 | -1.9260356850484 | 18.663134688779 |
| 2023 | -17.655168840739 | -18.676265272802 |
| 2024 | 11.828836480953 | 23.40567925742 |
Methodology
The STOXX Asia Pacific AC Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia Pacific covering approximately 70% of investable market capitalization. STOXX Asia Pacific AC Large Cap 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 |
|---|---|---|---|---|
| Net Return EUR | CH1213339927 | SWAPLR | .SWAPLR | |
| Gross Return EUR | CH1213339935 | SWAPLGR | .SWAPLGR | |
| Price EUR | CH1213339943 | SWAPLP | .SWAPLP | |
| Net Return USD | CH1213339893 | SWAPLV | .SWAPLV | |
| Gross Return USD | CH1213339901 | SWAPLGV | .SWAPLGV | |
| Price USD | CH1213339919 | SWAPLL | .SWAPLL |
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 | 4.700% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.145% |
| TENCENT HOLDINGS | Technology | China | 2.341% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.266% |
| BHP GROUP LTD. | Basic Resources | Australia | 1.747% |
| ALIBABA GROUP HOLDING | Retail | China | 1.701% |
| Commonwealth Bank of Australia | Banks | Australia | 1.281% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.202% |
| HDFC Bank Ltd | Banks | India | 1.156% |
| Reliance Industries Ltd | Energy | India | 1.105% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.