Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia Pacific AC
- 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 Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia Pacific AC | 33,339.0 | 16,493.3 | 6.4 | 1.3 | 1,039.5 | 0.0 | 6.3 | 0.0 | 4.5 |
| STOXX World AC | 119,349.2 | 92,368.1 | 23.6 | 3.4 | 4,552.6 | 0.0 | 4.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Technology | 21.9 |
|---|---|
| Industrial Goods and Services | 13.0 |
| Banks | 12.8 |
| Telecommunications | 5.7 |
| Healthcare | 5.0 |
| Automobiles and Parts | 4.9 |
| Retail | 4.8 |
| Consumer Products and Services | 4.6 |
| Insurance | 3.9 |
| Basic Resources | 3.6 |
Country weighting
| Japan | 32.3 |
|---|---|
| China | 19.4 |
| Taiwan | 12.1 |
| India | 10.9 |
| Australia | 8.9 |
| South Korea | 7.5 |
| Hong Kong | 3.8 |
| Singapore | 2.4 |
| Indonesia | 0.9 |
| 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 | 4.5 | 23.8 | 15.4 | 70.2 | 46.4 | N/A | N/A | 15.4 | 19.4 | 7.9 |
| STOXX World AC | 3.6 | 18.6 | 17.3 | 86.5 | 87.0 | N/A | N/A | 17.3 | 23.1 | 13.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC | N/A | N/A | 15.9 | 15.2 | 15.2 | N/A | N/A | 0.6 | 0.9 | 0.4 |
| STOXX World AC | N/A | N/A | 13.6 | 12.7 | 13.7 | N/A | N/A | 1.1 | 1.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC | 0.2 | 0.3 | 0.3 | 0.4 | 0.5 | 9.9 | 18.6 | 17.2 | 14.9 | 14.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC | 0.3 | 0.4 | 0.4 | 0.5 | 0.5 | 1.0 | 0.2 | -0.2 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2025
BENCHMARK INDICES
STOXX Asia Pacific AC
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 | 18.2 | 17.3 | 17.0 | 16.8 | 1.9 | 2.2 | 1.1 | 0.6 |
| STOXX World AC | 24.6 | 21.2 | 23.3 | 20.9 | 3.2 | 1.6 | 2.3 | 2.7 |
Performance and annual returns
| STOXX Asia Pacific AC | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 988.9 |
| 859248000000 | 994.2 |
| 859334400000 | 999.87 |
| 859420800000 | 997.46 |
| 859507200000 | 994.2 |
| 859766400000 | 991.74 |
| 859852800000 | 992.79 |
| 859939200000 | 993.35 |
| 860025600000 | 997.33 |
| 860112000000 | 985.71 |
| 860371200000 | 975.97 |
| 860457600000 | 983.39 |
| 860544000000 | 977.14 |
| 860630400000 | 972.56 |
| 860716800000 | 976.43 |
| 860976000000 | 964.87 |
| 861062400000 | 971.41 |
| 861148800000 | 979.43 |
| 861235200000 | 980.55 |
| 861321600000 | 987.14 |
| 861580800000 | 1000.2 |
| 861667200000 | 994.34 |
| 861753600000 | 1006.26 |
| 861840000000 | 1006.38 |
| 861926400000 | 1002.86 |
| 862185600000 | 998.97 |
| 862272000000 | 997.11 |
| 862358400000 | 1011.19 |
| 862444800000 | 1021.01 |
| 862531200000 | 1025.9 |
| 862790400000 | 1028.96 |
| 862876800000 | 1057.07 |
| 862963200000 | 1056.07 |
| 863049600000 | 1061.88 |
| 863136000000 | 1073.77 |
| 863395200000 | 1077.92 |
| 863481600000 | 1084.76 |
| 863568000000 | 1097.13 |
| 863654400000 | 1094.12 |
| 863740800000 | 1101.56 |
| 864000000000 | 1106.88 |
| 864086400000 | 1123.41 |
| 864172800000 | 1100.97 |
| 864259200000 | 1091.21 |
| 864345600000 | 1101.78 |
| 864604800000 | 1103.59 |
| 864691200000 | 1095.76 |
| 864777600000 | 1112.65 |
| 864864000000 | 1107.5 |
| 864950400000 | 1101.52 |
| 865209600000 | 1115.11 |
| 865296000000 | 1121.39 |
| 865382400000 | 1123.36 |
| 865468800000 | 1125.28 |
| 865555200000 | 1131.22 |
| 865814400000 | 1135.73 |
| 865900800000 | 1143.94 |
| 865987200000 | 1143.96 |
| 866073600000 | 1128.24 |
| 866160000000 | 1127.07 |
| 866419200000 | 1150.71 |
| 866505600000 | 1148.9 |
| 866592000000 | 1143.42 |
| 866678400000 | 1141.95 |
| 866764800000 | 1144.65 |
| 867024000000 | 1145.05 |
| 867110400000 | 1142.65 |
| 867196800000 | 1162.02 |
| 867283200000 | 1166.37 |
| 867369600000 | 1152.82 |
| 867628800000 | 1159.94 |
| 867715200000 | 1146.76 |
| 867801600000 | 1150.1 |
| 867888000000 | 1152.8 |
| 867974400000 | 1142.67 |
| 868233600000 | 1143.63 |
| 868320000000 | 1142.28 |
| 868406400000 | 1140.9 |
| 868492800000 | 1142.87 |
| 868579200000 | 1139.36 |
| 868838400000 | 1151.46 |
| 868924800000 | 1136.85 |
| 869011200000 | 1145.24 |
| 869097600000 | 1148.23 |
| 869184000000 | 1144.11 |
| 869443200000 | 1140.19 |
| 869529600000 | 1138.54 |
| 869616000000 | 1136.23 |
| 869702400000 | 1142.37 |
| 869788800000 | 1143.14 |
| 870048000000 | 1145.72 |
| 870134400000 | 1140.72 |
| 870220800000 | 1137.61 |
| 870307200000 | 1141.87 |
| 870393600000 | 1128.78 |
| 870652800000 | 1121 |
| 870739200000 | 1103.94 |
| 870825600000 | 1119.8 |
| 870912000000 | 1111.16 |
| 870998400000 | 1137.76 |
| 871257600000 | 1100.17 |
| 871344000000 | 1104.63 |
| 871430400000 | 1107.57 |
| 871516800000 | 1103.04 |
| 871603200000 | 1107.73 |
| 871862400000 | 1091.21 |
| 871948800000 | 1081.22 |
| 872035200000 | 1098.09 |
| 872121600000 | 1100.41 |
| 872208000000 | 1073.08 |
| 872467200000 | 1069.33 |
| 872553600000 | 1077.21 |
| 872640000000 | 1060.08 |
| 872726400000 | 1041.5 |
| 872812800000 | 1016.02 |
| 873072000000 | 991.87 |
| 873158400000 | 994.09 |
| 873244800000 | 1024.52 |
| 873331200000 | 1014.05 |
| 873417600000 | 1025.83 |
| 873676800000 | 1028.9 |
| 873763200000 | 1046.97 |
| 873849600000 | 1039.86 |
| 873936000000 | 1019.64 |
| 874022400000 | 1003.76 |
| 874281600000 | 1006.93 |
| 874368000000 | 996.21 |
| 874454400000 | 991.08 |
| 874540800000 | 991.9 |
| 874627200000 | 994.89 |
| 874886400000 | 998.76 |
| 874972800000 | 995.79 |
| 875059200000 | 1016.01 |
| 875145600000 | 1011.25 |
| 875232000000 | 997.64 |
| 875491200000 | 996.47 |
| 875577600000 | 1002.59 |
| 875664000000 | 999.29 |
| 875750400000 | 984.32 |
| 875836800000 | 987.2 |
| 876096000000 | 987.64 |
| 876182400000 | 975.97 |
| 876268800000 | 988.72 |
| 876355200000 | 980.58 |
| 876441600000 | 987.85 |
| 876700800000 | 971.94 |
| 876787200000 | 971.33 |
| 876873600000 | 969.53 |
| 876960000000 | 982.68 |
| 877046400000 | 968.33 |
| 877305600000 | 939.9 |
| 877392000000 | 936.72 |
| 877478400000 | 941.4 |
| 877564800000 | 912.84 |
| 877651200000 | 907.24 |
| 877910400000 | 890.2 |
| 877996800000 | 854.91 |
| 878083200000 | 882.88 |
| 878169600000 | 873.27 |
| 878256000000 | 872.08 |
| 878515200000 | 883.2 |
| 878601600000 | 885.8 |
| 878688000000 | 878.72 |
| 878774400000 | 878.54 |
| 878860800000 | 846.43 |
| 879120000000 | 833.28 |
| 879206400000 | 835.16 |
| 879292800000 | 812.41 |
| 879379200000 | 811.98 |
| 879465600000 | 804.86 |
| 879724800000 | 840.08 |
| 879811200000 | 844.32 |
| 879897600000 | 809.52 |
| 879984000000 | 815.38 |
| 880070400000 | 836.68 |
| 880329600000 | 832.71 |
| 880416000000 | 798.33 |
| 880502400000 | 801.02 |
| 880588800000 | 816.1 |
| 880675200000 | 815.09 |
| 880934400000 | 818.18 |
| 881020800000 | 822.49 |
| 881107200000 | 817.66 |
| 881193600000 | 810.33 |
| 881280000000 | 813.14 |
| 881539200000 | 811.08 |
| 881625600000 | 819.08 |
| 881712000000 | 814.34 |
| 881798400000 | 791.07 |
| 881884800000 | 777.92 |
| 882144000000 | 770.57 |
| 882230400000 | 770.35 |
| 882316800000 | 805.73 |
| 882403200000 | 794.7 |
| 882489600000 | 768.35 |
| 882748800000 | 747.86 |
| 882835200000 | 750.04 |
| 882921600000 | 752.5 |
| 883008000000 | 763.76 |
| 883094400000 | 756.89 |
| 883353600000 | 763.68 |
| 883440000000 | 776.16 |
| 883526400000 | 774.64 |
| 883699200000 | 765.25 |
| 883958400000 | 750.34 |
| 884044800000 | 741.8 |
| 884131200000 | 743.87 |
| 884217600000 | 733.48 |
| 884304000000 | 725.15 |
| 884563200000 | 699.36 |
| 884649600000 | 713.18 |
| 884736000000 | 738.31 |
| 884822400000 | 737.91 |
| 884908800000 | 766.32 |
| 885168000000 | 786.31 |
| 885254400000 | 790.49 |
| 885340800000 | 800.27 |
| 885427200000 | 787.05 |
| 885513600000 | 799.53 |
| 885772800000 | 810.65 |
| 885859200000 | 820.85 |
| 885945600000 | 819.29 |
| 886032000000 | 813.51 |
| 886118400000 | 808.41 |
| 886377600000 | 828.38 |
| 886464000000 | 841.52 |
| 886550400000 | 845.2 |
| 886636800000 | 849.16 |
| 886723200000 | 847.47 |
| 886982400000 | 858.75 |
| 887068800000 | 865.77 |
| 887155200000 | 865.04 |
| 887241600000 | 853.05 |
| 887328000000 | 838.65 |
| 887587200000 | 827.55 |
| 887673600000 | 828.67 |
| 887760000000 | 830.62 |
| 887846400000 | 835.4 |
| 887932800000 | 828.03 |
| 888192000000 | 825.44 |
| 888278400000 | 818.86 |
| 888364800000 | 820.29 |
| 888451200000 | 837.82 |
| 888537600000 | 855.8 |
| 888796800000 | 870.13 |
| 888883200000 | 863.31 |
| 888969600000 | 856.73 |
| 889056000000 | 833.46 |
| 889142400000 | 839.74 |
| 889401600000 | 834.83 |
| 889488000000 | 837.15 |
| 889574400000 | 826.11 |
| 889660800000 | 821.08 |
| 889747200000 | 840.53 |
| 890006400000 | 829.96 |
| 890092800000 | 834.28 |
| 890179200000 | 819.77 |
| 890265600000 | 818 |
| 890352000000 | 823.59 |
| 890611200000 | 822.66 |
| 890697600000 | 818.38 |
| 890784000000 | 825.58 |
| 890870400000 | 841.52 |
| 890956800000 | 832.46 |
| 891216000000 | 814.49 |
| 891302400000 | 815.89 |
| 891388800000 | 803.38 |
| 891475200000 | 784.92 |
| 891561600000 | 775.85 |
| 891820800000 | 783.96 |
| 891907200000 | 794.38 |
| 891993600000 | 819.43 |
| 892080000000 | 823.35 |
| 892166400000 | 907.93 |
| 892425600000 | 972.63 |
| 892512000000 | 1051.09 |
| 892598400000 | 1047.76 |
| 892684800000 | 1023.68 |
| 892771200000 | 1016.78 |
| 893030400000 | 1013.6 |
| 893116800000 | 1021.27 |
| 893203200000 | 1023.92 |
| 893289600000 | 1029.39 |
| 893376000000 | 1032.83 |
| 893635200000 | 1006.86 |
| 893721600000 | 998.71 |
| 893808000000 | 994.84 |
| 893894400000 | 1003.73 |
| 893980800000 | 1000.82 |
| 894240000000 | 1000.75 |
| 894326400000 | 1004.15 |
| 894412800000 | 982.12 |
| 894499200000 | 973.46 |
| 894585600000 | 973.83 |
| 894844800000 | 984.62 |
| 894931200000 | 975.47 |
| 895017600000 | 969.25 |
| 895104000000 | 975.03 |
| 895190400000 | 969.96 |
| 895449600000 | 957.89 |
| 895536000000 | 963.41 |
| 895622400000 | 970.98 |
| 895708800000 | 983.35 |
| 895795200000 | 974.82 |
| 896054400000 | 964.81 |
| 896140800000 | 960.49 |
| 896227200000 | 949.17 |
| 896313600000 | 943.53 |
| 896400000000 | 938.07 |
| 896659200000 | 910.39 |
| 896745600000 | 921.9 |
| 896832000000 | 921.68 |
| 896918400000 | 917.64 |
| 897004800000 | 906 |
| 897264000000 | 896.36 |
| 897350400000 | 901.75 |
| 897436800000 | 879.57 |
| 897523200000 | 855.65 |
| 897609600000 | 854 |
| 897868800000 | 836.04 |
| 897955200000 | 843.42 |
| 898041600000 | 882.2 |
| 898128000000 | 913.88 |
| 898214400000 | 926.4 |
| 898473600000 | 900.04 |
| 898560000000 | 885.15 |
| 898646400000 | 880.81 |
| 898732800000 | 882.77 |
| 898819200000 | 885.6 |
| 899078400000 | 890.89 |
| 899164800000 | 924.73 |
| 899251200000 | 951.51 |
| 899337600000 | 945.45 |
| 899424000000 | 946.65 |
| 899683200000 | 935.98 |
| 899769600000 | 946.45 |
| 899856000000 | 947.8 |
| 899942400000 | 935.82 |
| 900028800000 | 919.01 |
| 900288000000 | 924.78 |
| 900374400000 | 937.93 |
| 900460800000 | 944.07 |
| 900547200000 | 954.75 |
| 900633600000 | 957.7 |
| 900892800000 | 959.58 |
| 900979200000 | 951.44 |
| 901065600000 | 931.64 |
| 901152000000 | 923.3 |
| 901238400000 | 926.26 |
| 901497600000 | 904.84 |
| 901584000000 | 915.14 |
| 901670400000 | 905.06 |
| 901756800000 | 903.18 |
| 901843200000 | 906.09 |
| 902102400000 | 871.87 |
| 902188800000 | 870.04 |
| 902275200000 | 870.51 |
| 902361600000 | 859.5 |
| 902448000000 | 848.39 |
| 902707200000 | 835.56 |
| 902793600000 | 817.37 |
| 902880000000 | 818.4 |
| 902966400000 | 821.66 |
| 903052800000 | 814.72 |
| 903312000000 | 804.63 |
| 903398400000 | 817.05 |
| 903484800000 | 836.81 |
| 903571200000 | 841.91 |
| 903657600000 | 826.77 |
| 903916800000 | 816.79 |
| 904003200000 | 818.09 |
| 904089600000 | 808.29 |
| 904176000000 | 797.95 |
| 904262400000 | 779.7 |
| 904521600000 | 784.77 |
| 904608000000 | 801.41 |
| 904694400000 | 807.43 |
| 904780800000 | 822.21 |
| 904867200000 | 820.39 |
| 905126400000 | 865.52 |
| 905212800000 | 861.8 |
| 905299200000 | 834.11 |
| 905385600000 | 835.99 |
| 905472000000 | 825.77 |
| 905731200000 | 829.42 |
| 905817600000 | 824.1 |
| 905904000000 | 828.33 |
| 905990400000 | 825.38 |
| 906076800000 | 820.08 |
| 906336000000 | 795.38 |
| 906422400000 | 794.35 |
| 906508800000 | 795.75 |
| 906595200000 | 822.2 |
| 906681600000 | 801.58 |
| 906940800000 | 812.31 |
| 907027200000 | 820.41 |
| 907113600000 | 798.98 |
| 907200000000 | 784.5 |
| 907286400000 | 781.14 |
| 907545600000 | 772.85 |
| 907632000000 | 792.44 |
| 907718400000 | 860.85 |
| 907804800000 | 862.61 |
| 907891200000 | 864.6 |
| 908150400000 | 895.01 |
| 908236800000 | 872.06 |
| 908323200000 | 859.87 |
| 908409600000 | 868.62 |
| 908496000000 | 908.18 |
| 908755200000 | 922.38 |
| 908841600000 | 926.2 |
| 908928000000 | 941.9 |
| 909014400000 | 939.6 |
| 909100800000 | 934.85 |
| 909360000000 | 916.93 |
| 909446400000 | 924.44 |
| 909532800000 | 913.83 |
| 909619200000 | 927.74 |
| 909705600000 | 936.31 |
| 909964800000 | 970.83 |
| 910051200000 | 968.36 |
| 910137600000 | 986.33 |
| 910224000000 | 976.86 |
| 910310400000 | 960.29 |
| 910569600000 | 939.01 |
| 910656000000 | 929.1 |
| 910742400000 | 950.17 |
| 910828800000 | 926.6 |
| 910915200000 | 941.44 |
| 911174400000 | 967.72 |
| 911260800000 | 966.91 |
| 911347200000 | 966.53 |
| 911433600000 | 975.87 |
| 911520000000 | 992.92 |
| 911779200000 | 990.81 |
| 911865600000 | 1014.48 |
| 911952000000 | 1004.97 |
| 912038400000 | 1010.01 |
| 912124800000 | 998.58 |
| 912384000000 | 982.76 |
| 912470400000 | 981.52 |
| 912556800000 | 997.59 |
| 912643200000 | 995.68 |
| 912729600000 | 986.6 |
| 912988800000 | 988.28 |
| 913075200000 | 997.41 |
| 913161600000 | 1010.5 |
| 913248000000 | 1015.55 |
| 913334400000 | 998.78 |
| 913593600000 | 985.12 |
| 913680000000 | 973.23 |
| 913766400000 | 974.11 |
| 913852800000 | 977.24 |
| 913939200000 | 987.36 |
| 914198400000 | 987.47 |
| 914284800000 | 974.49 |
| 914371200000 | 977.16 |
| 914457600000 | 971.37 |
| 914544000000 | 1041.01 |
| 914803200000 | 1107.37 |
| 914889600000 | 1118.68 |
| 914976000000 | 1119.07 |
| 915062400000 | 1126.96 |
| 915408000000 | 1124.36 |
| 915494400000 | 1112.27 |
| 915580800000 | 1120.34 |
| 915667200000 | 1152.17 |
| 915753600000 | 1141.84 |
| 916012800000 | 1156.06 |
| 916099200000 | 1127.69 |
| 916185600000 | 1115.41 |
| 916272000000 | 1119.42 |
| 916358400000 | 1120.65 |
| 916617600000 | 1126.72 |
| 916704000000 | 1129.61 |
| 916790400000 | 1145.08 |
| 916876800000 | 1148.42 |
| 916963200000 | 1129.45 |
| 917222400000 | 1127.04 |
| 917308800000 | 1138.15 |
| 917395200000 | 1134.91 |
| 917481600000 | 1122.15 |
| 917568000000 | 1135.75 |
| 917827200000 | 1131.35 |
| 917913600000 | 1154.33 |
| 918000000000 | 1133.91 |
| 918086400000 | 1134.11 |
| 918172800000 | 1117.19 |
| 918432000000 | 1115.73 |
| 918518400000 | 1113.55 |
| 918604800000 | 1107.73 |
| 918691200000 | 1108.29 |
| 918777600000 | 1120.4 |
| 919036800000 | 1113.94 |
| 919123200000 | 1097.45 |
| 919209600000 | 1093.56 |
| 919296000000 | 1092.81 |
| 919382400000 | 1077.09 |
| 919641600000 | 1090.5 |
| 919728000000 | 1100.41 |
| 919814400000 | 1100.67 |
| 919900800000 | 1111.82 |
| 919987200000 | 1114.16 |
| 920246400000 | 1104.1 |
| 920332800000 | 1086.8 |
| 920419200000 | 1083.39 |
| 920505600000 | 1076.46 |
| 920592000000 | 1112.08 |
| 920851200000 | 1124.09 |
| 920937600000 | 1143.22 |
| 921024000000 | 1174.21 |
| 921110400000 | 1185.88 |
| 921196800000 | 1191.66 |
| 921456000000 | 1212.23 |
| 921542400000 | 1234.47 |
| 921628800000 | 1245.16 |
| 921715200000 | 1228.83 |
| 921801600000 | 1264.77 |
| 922060800000 | 1259.57 |
| 922147200000 | 1253.33 |
| 922233600000 | 1224.98 |
| 922320000000 | 1245.64 |
| 922406400000 | 1241.44 |
| 922665600000 | 1237.54 |
| 922752000000 | 1241.16 |
| 922838400000 | 1247.25 |
| 922924800000 | 1268.93 |
| 923011200000 | 1376.25 |
| 923270400000 | 1471.69 |
| 923356800000 | 1612.6 |
| 923443200000 | 1612.38 |
| 923529600000 | 1634.25 |
| 923616000000 | 1635.11 |
| 923875200000 | 1612.19 |
| 923961600000 | 1635.39 |
| 924048000000 | 1658.92 |
| 924134400000 | 1657.4 |
| 924220800000 | 1689.01 |
| 924480000000 | 1698.31 |
| 924566400000 | 1672.12 |
| 924652800000 | 1644.03 |
| 924739200000 | 1660.78 |
| 924825600000 | 1679.79 |
| 925084800000 | 1691.7 |
| 925171200000 | 1692.16 |
| 925257600000 | 1693.65 |
| 925344000000 | 1688.6 |
| 925430400000 | 1677.93 |
| 925689600000 | 1668.97 |
| 925776000000 | 1672.53 |
| 925862400000 | 1676.12 |
| 925948800000 | 1719.8 |
| 926035200000 | 1691.94 |
| 926294400000 | 1695.61 |
| 926380800000 | 1672.84 |
| 926467200000 | 1679.99 |
| 926553600000 | 1664.4 |
| 926640000000 | 1653.5 |
| 926899200000 | 1616.36 |
| 926985600000 | 1625.12 |
| 927072000000 | 1591.61 |
| 927158400000 | 1589.36 |
| 927244800000 | 1598.24 |
| 927504000000 | 1612.46 |
| 927590400000 | 1605.65 |
| 927676800000 | 1603.94 |
| 927763200000 | 1622.01 |
| 927849600000 | 1600.9 |
| 928108800000 | 1601.04 |
| 928195200000 | 1630.12 |
| 928281600000 | 1637.13 |
| 928368000000 | 1630.34 |
| 928454400000 | 1627.81 |
| 928713600000 | 1661.88 |
| 928800000000 | 1694.28 |
| 928886400000 | 1698.61 |
| 928972800000 | 1725.83 |
| 929059200000 | 1749.08 |
| 929318400000 | 1721.66 |
| 929404800000 | 1725.82 |
| 929491200000 | 1730.06 |
| 929577600000 | 1766.04 |
| 929664000000 | 1752 |
| 929923200000 | 1765.93 |
| 930009600000 | 1784.95 |
| 930096000000 | 1764.86 |
| 930182400000 | 1764.93 |
| 930268800000 | 1752.27 |
| 930528000000 | 1764.6 |
| 930614400000 | 1783.11 |
| 930700800000 | 1768.25 |
| 930787200000 | 1799.77 |
| 930873600000 | 1820.14 |
| 931132800000 | 1822.48 |
| 931219200000 | 1816.18 |
| 931305600000 | 1811.38 |
| 931392000000 | 1803.82 |
| 931478400000 | 1799.34 |
| 931737600000 | 1815.12 |
| 931824000000 | 1818.97 |
| 931910400000 | 1825.38 |
| 931996800000 | 1838.63 |
| 932083200000 | 1824.84 |
| 932342400000 | 1857.49 |
| 932428800000 | 1860.76 |
| 932515200000 | 1848.4 |
| 932601600000 | 1823 |
| 932688000000 | 1797.07 |
| 932947200000 | 1785.51 |
| 933033600000 | 1791.08 |
| 933120000000 | 1815.51 |
| 933206400000 | 1844.86 |
| 933292800000 | 1864.57 |
| 933552000000 | 1852.3 |
| 933638400000 | 1857.1 |
| 933724800000 | 1845.08 |
| 933811200000 | 1812.16 |
| 933897600000 | 1794.61 |
| 934156800000 | 1793.31 |
| 934243200000 | 1792.93 |
| 934329600000 | 1778.72 |
| 934416000000 | 1803.42 |
| 934502400000 | 1806.63 |
| 934761600000 | 1854.95 |
| 934848000000 | 1861.92 |
| 934934400000 | 1896.62 |
| 935020800000 | 1900.37 |
| 935107200000 | 1935.47 |
| 935366400000 | 1958.55 |
| 935452800000 | 1953.67 |
| 935539200000 | 1940.47 |
| 935625600000 | 1923.65 |
| 935712000000 | 1919.07 |
| 935971200000 | 1954.93 |
| 936057600000 | 1918.44 |
| 936144000000 | 1971.42 |
| 936230400000 | 1972.87 |
| 936316800000 | 1953.37 |
| 936576000000 | 1975.57 |
| 936662400000 | 1949.1 |
| 936748800000 | 1943.49 |
| 936835200000 | 2002.12 |
| 936921600000 | 1995.19 |
| 937180800000 | 2042.66 |
| 937267200000 | 2040.36 |
| 937353600000 | 2046.37 |
| 937440000000 | 2001.08 |
| 937526400000 | 1982.86 |
| 937785600000 | 2013.79 |
| 937872000000 | 2045.04 |
| 937958400000 | 1994.19 |
| 938044800000 | 2001.29 |
| 938131200000 | 1949.22 |
| 938390400000 | 1917.19 |
| 938476800000 | 1947.34 |
| 938563200000 | 1925.36 |
| 938649600000 | 1975.6 |
| 938736000000 | 2004.77 |
| 938995200000 | 1988.86 |
| 939081600000 | 1984.82 |
| 939168000000 | 1976.81 |
| 939254400000 | 1997.39 |
| 939340800000 | 1997.42 |
| 939600000000 | 2005.23 |
| 939686400000 | 2024.85 |
| 939772800000 | 1997.86 |
| 939859200000 | 1997.8 |
| 939945600000 | 1992.68 |
| 940204800000 | 1937.5 |
| 940291200000 | 1947.56 |
| 940377600000 | 1970.3 |
| 940464000000 | 1976.71 |
| 940550400000 | 1983.99 |
| 940809600000 | 2008.96 |
| 940896000000 | 2020.4 |
| 940982400000 | 2003.17 |
| 941068800000 | 1995.59 |
| 941155200000 | 2049.26 |
| 941414400000 | 2049.31 |
| 941500800000 | 2057.16 |
| 941587200000 | 2043.03 |
| 941673600000 | 2070.36 |
| 941760000000 | 2054.73 |
| 942019200000 | 2043.33 |
| 942105600000 | 2051.91 |
| 942192000000 | 2086.65 |
| 942278400000 | 2076.89 |
| 942364800000 | 2082.79 |
| 942624000000 | 2084.72 |
| 942710400000 | 2070.52 |
| 942796800000 | 2089.76 |
| 942883200000 | 2112.83 |
| 942969600000 | 2133.87 |
| 943228800000 | 2176.14 |
| 943315200000 | 2184.56 |
| 943401600000 | 2164.89 |
| 943488000000 | 2144.25 |
| 943574400000 | 2190.76 |
| 943833600000 | 2190.4 |
| 943920000000 | 2160.57 |
| 944006400000 | 2147.76 |
| 944092800000 | 2152.61 |
| 944179200000 | 2156.55 |
| 944438400000 | 2176.53 |
| 944524800000 | 2184.46 |
| 944611200000 | 2164.19 |
| 944697600000 | 2169.58 |
| 944784000000 | 2182.59 |
| 945043200000 | 2164.82 |
| 945129600000 | 2147.79 |
| 945216000000 | 2143.43 |
| 945302400000 | 2149.49 |
| 945388800000 | 2176.02 |
| 945648000000 | 2186.53 |
| 945734400000 | 2188.9 |
| 945820800000 | 2234.54 |
| 945907200000 | 2230.5 |
| 945993600000 | 2239.11 |
| 946252800000 | 2249.35 |
| 946339200000 | 2292.65 |
| 946425600000 | 2309.67 |
| 946512000000 | 2325.38 |
| 946598400000 | 2330.23 |
| 946857600000 | 2352.41 |
| 946944000000 | 2330.56 |
| 947030400000 | 2231.89 |
| 947116800000 | 2159.22 |
| 947203200000 | 2158.68 |
| 947462400000 | 2182.1 |
| 947548800000 | 2233.63 |
| 947635200000 | 2212.84 |
| 947721600000 | 2214.19 |
| 947808000000 | 2219.88 |
| 948067200000 | 2273.32 |
| 948153600000 | 2247.47 |
| 948240000000 | 2205.13 |
| 948326400000 | 2207.39 |
| 948412800000 | 2214.56 |
| 948672000000 | 2221.22 |
| 948758400000 | 2193.85 |
| 948844800000 | 2229.98 |
| 948931200000 | 2256.31 |
| 949017600000 | 2274.4 |
| 949276800000 | 2250.55 |
| 949363200000 | 2230.41 |
| 949449600000 | 2247.7 |
| 949536000000 | 2282.03 |
| 949622400000 | 2300.57 |
| 949881600000 | 2294.49 |
| 949968000000 | 2266.8 |
| 950054400000 | 2299.89 |
| 950140800000 | 2283.76 |
| 950227200000 | 2300.44 |
| 950486400000 | 2274.35 |
| 950572800000 | 2226.44 |
| 950659200000 | 2233.55 |
| 950745600000 | 2248.35 |
| 950832000000 | 2233.86 |
| 951091200000 | 2185.24 |
| 951177600000 | 2155.48 |
| 951264000000 | 2165.38 |
| 951350400000 | 2208.59 |
| 951436800000 | 2220.71 |
| 951696000000 | 2218.16 |
| 951782400000 | 2208.93 |
| 951868800000 | 2251.03 |
| 951955200000 | 2246.15 |
| 952041600000 | 2226.71 |
| 952300800000 | 2199.07 |
| 952387200000 | 2222.63 |
| 952473600000 | 2213.46 |
| 952560000000 | 2211.37 |
| 952646400000 | 2213.04 |
| 952905600000 | 2144.37 |
| 952992000000 | 2143.58 |
| 953078400000 | 2130.94 |
| 953164800000 | 2170.81 |
| 953251200000 | 2194.06 |
| 953510400000 | 2199.6 |
| 953596800000 | 2208.74 |
| 953683200000 | 2194.15 |
| 953769600000 | 2193.27 |
| 953856000000 | 2192.98 |
| 954115200000 | 2224.54 |
| 954201600000 | 2266.89 |
| 954288000000 | 2316.6 |
| 954374400000 | 2290.97 |
| 954460800000 | 2320.05 |
| 954720000000 | 2314.02 |
| 954806400000 | 2293.42 |
| 954892800000 | 2281.57 |
| 954979200000 | 2251.7 |
| 955065600000 | 2264.06 |
| 955324800000 | 2279.35 |
| 955411200000 | 2253.76 |
| 955497600000 | 2270.27 |
| 955584000000 | 2222.8 |
| 955670400000 | 2213.44 |
| 955929600000 | 2089.78 |
| 956016000000 | 2129.6 |
| 956102400000 | 2147.57 |
| 956188800000 | 2151.58 |
| 956275200000 | 2153.52 |
| 956534400000 | 2127.87 |
| 956620800000 | 2128.98 |
| 956707200000 | 2120.55 |
| 956793600000 | 2101.92 |
| 956880000000 | 2091.91 |
| 957139200000 | 2122.59 |
| 957225600000 | 2137.09 |
| 957312000000 | 2121.83 |
| 957398400000 | 2129.36 |
| 957484800000 | 2129.48 |
| 957744000000 | 2106.3 |
| 957830400000 | 2074.86 |
| 957916800000 | 2060.71 |
| 958003200000 | 2015.7 |
| 958089600000 | 2061.37 |
| 958348800000 | 2037.24 |
| 958435200000 | 2056.13 |
| 958521600000 | 2050.14 |
| 958608000000 | 2028.99 |
| 958694400000 | 2036.22 |
| 958953600000 | 1972.86 |
| 959040000000 | 1979.22 |
| 959126400000 | 1942.38 |
| 959212800000 | 1961.29 |
| 959299200000 | 1952.77 |
| 959558400000 | 1968.91 |
| 959644800000 | 1981.58 |
| 959731200000 | 1984.29 |
| 959817600000 | 1988.91 |
| 959904000000 | 2024.81 |
| 960163200000 | 2083.99 |
| 960249600000 | 2094.72 |
| 960336000000 | 2100.95 |
| 960422400000 | 2088.32 |
| 960508800000 | 2082.86 |
| 960768000000 | 2076.33 |
| 960854400000 | 2055.93 |
| 960940800000 | 2040.77 |
| 961027200000 | 2011.83 |
| 961113600000 | 2020.35 |
| 961372800000 | 2047.91 |
| 961459200000 | 2071.56 |
| 961545600000 | 2096.18 |
| 961632000000 | 2105.78 |
| 961718400000 | 2076.85 |
| 961977600000 | 2056.07 |
| 962064000000 | 2086.64 |
| 962150400000 | 2095.48 |
| 962236800000 | 2109.09 |
| 962323200000 | 2098.76 |
| 962582400000 | 2111.04 |
| 962668800000 | 2106.78 |
| 962755200000 | 2097.43 |
| 962841600000 | 2075.24 |
| 962928000000 | 2079 |
| 963187200000 | 2110.85 |
| 963273600000 | 2101.6 |
| 963360000000 | 2079.8 |
| 963446400000 | 2054.34 |
| 963532800000 | 2064.34 |
| 963792000000 | 2059.26 |
| 963878400000 | 2021.61 |
| 963964800000 | 2018.99 |
| 964051200000 | 2022.59 |
| 964137600000 | 1996.21 |
| 964396800000 | 1971.53 |
| 964483200000 | 1958.3 |
| 964569600000 | 1961.98 |
| 964656000000 | 1930.26 |
| 964742400000 | 1900.36 |
| 965001600000 | 1902.78 |
| 965088000000 | 1926.03 |
| 965174400000 | 1939.66 |
| 965260800000 | 1925.32 |
| 965347200000 | 1911.87 |
| 965606400000 | 1928.56 |
| 965692800000 | 1922.5 |
| 965779200000 | 1952.98 |
| 965865600000 | 1945.86 |
| 965952000000 | 1951.26 |
| 966211200000 | 1942.74 |
| 966297600000 | 1960.51 |
| 966384000000 | 1976.03 |
| 966470400000 | 1963.41 |
| 966556800000 | 1964.69 |
| 966816000000 | 1958.73 |
| 966902400000 | 1982.52 |
| 966988800000 | 1999.76 |
| 967075200000 | 2011.87 |
| 967161600000 | 2029.99 |
| 967420800000 | 2041.63 |
| 967507200000 | 2041.53 |
| 967593600000 | 2005.88 |
| 967680000000 | 1996.67 |
| 967766400000 | 2005.57 |
| 968025600000 | 2011.88 |
| 968112000000 | 1993.79 |
| 968198400000 | 1977.48 |
| 968284800000 | 1974.94 |
| 968371200000 | 1976.02 |
| 968630400000 | 1945.22 |
| 968716800000 | 1922.75 |
| 968803200000 | 1929.32 |
| 968889600000 | 1914.27 |
| 968976000000 | 1913.35 |
| 969235200000 | 1895.68 |
| 969321600000 | 1896.54 |
| 969408000000 | 1931.97 |
| 969494400000 | 1920.12 |
| 969580800000 | 1846.35 |
| 969840000000 | 1874.93 |
| 969926400000 | 1879.87 |
| 970012800000 | 1858.52 |
| 970099200000 | 1854.78 |
| 970185600000 | 1874.56 |
| 970444800000 | 1870.48 |
| 970531200000 | 1885.1 |
| 970617600000 | 1886.67 |
| 970704000000 | 1884.08 |
| 970790400000 | 1885.87 |
| 971049600000 | 1875.28 |
| 971136000000 | 1871.74 |
| 971222400000 | 1836.56 |
| 971308800000 | 1829.02 |
| 971395200000 | 1806.81 |
| 971654400000 | 1811.43 |
| 971740800000 | 1792.01 |
| 971827200000 | 1757.34 |
| 971913600000 | 1747.08 |
| 972000000000 | 1787.13 |
| 972259200000 | 1792.56 |
| 972345600000 | 1797.11 |
| 972432000000 | 1787.55 |
| 972518400000 | 1784.14 |
| 972604800000 | 1774.18 |
| 972864000000 | 1752.53 |
| 972950400000 | 1752.39 |
| 973036800000 | 1797.95 |
| 973123200000 | 1806.86 |
| 973209600000 | 1831.36 |
| 973468800000 | 1850.29 |
| 973555200000 | 1856.92 |
| 973641600000 | 1859.11 |
| 973728000000 | 1834.06 |
| 973814400000 | 1815.67 |
| 974073600000 | 1781.96 |
| 974160000000 | 1775.93 |
| 974246400000 | 1777.5 |
| 974332800000 | 1747.91 |
| 974419200000 | 1745.8 |
| 974678400000 | 1711.08 |
| 974764800000 | 1699.92 |
| 974851200000 | 1689.78 |
| 974937600000 | 1686.3 |
| 975024000000 | 1682.49 |
| 975283200000 | 1713.94 |
| 975369600000 | 1709.87 |
| 975456000000 | 1678.66 |
| 975542400000 | 1693.19 |
| 975628800000 | 1711.11 |
| 975888000000 | 1708.94 |
| 975974400000 | 1697.9 |
| 976060800000 | 1723.75 |
| 976147200000 | 1708.47 |
| 976233600000 | 1704.92 |
| 976492800000 | 1735.9 |
| 976579200000 | 1735.07 |
| 976665600000 | 1734.19 |
| 976752000000 | 1716.89 |
| 976838400000 | 1681.58 |
| 977097600000 | 1675.07 |
| 977184000000 | 1650.84 |
| 977270400000 | 1627.85 |
| 977356800000 | 1598.4 |
| 977443200000 | 1589.53 |
| 977702400000 | 1715 |
| 977788800000 | 1756.91 |
| 977875200000 | 1798.66 |
| 977961600000 | 1804.51 |
| 978048000000 | 1798.91 |
| 978393600000 | 1806.53 |
| 978480000000 | 1808.38 |
| 978566400000 | 1806.9 |
| 978652800000 | 1826.04 |
| 978912000000 | 1825.05 |
| 978998400000 | 1801.23 |
| 979084800000 | 1784.27 |
| 979171200000 | 1739.99 |
| 979257600000 | 1745.53 |
| 979516800000 | 1753.13 |
| 979603200000 | 1789.49 |
| 979689600000 | 1787.13 |
| 979776000000 | 1823.69 |
| 979862400000 | 1845.43 |
| 980121600000 | 1857.15 |
| 980208000000 | 1846.96 |
| 980294400000 | 1832.23 |
| 980380800000 | 1838.26 |
| 980467200000 | 1828.52 |
| 980726400000 | 1830.78 |
| 980812800000 | 1846.78 |
| 980899200000 | 1852.51 |
| 980985600000 | 1859.8 |
| 981072000000 | 1850.61 |
| 981331200000 | 1822.29 |
| 981417600000 | 1812.2 |
| 981504000000 | 1797.03 |
| 981590400000 | 1779.35 |
| 981676800000 | 1789.1 |
| 981936000000 | 1792.87 |
| 982022400000 | 1797.87 |
| 982108800000 | 1791.56 |
| 982195200000 | 1810.05 |
| 982281600000 | 1796.3 |
| 982540800000 | 1777.97 |
| 982627200000 | 1792.22 |
| 982713600000 | 1771.49 |
| 982800000000 | 1761.07 |
| 982886400000 | 1788.42 |
| 983145600000 | 1788.47 |
| 983232000000 | 1778.33 |
| 983318400000 | 1755.69 |
| 983404800000 | 1729.68 |
| 983491200000 | 1682.74 |
| 983750400000 | 1684.68 |
| 983836800000 | 1715.14 |
| 983923200000 | 1718.86 |
| 984009600000 | 1720.73 |
| 984096000000 | 1716.82 |
| 984355200000 | 1663.26 |
| 984441600000 | 1629.99 |
| 984528000000 | 1608.21 |
| 984614400000 | 1623.57 |
| 984700800000 | 1625.91 |
| 984960000000 | 1621.77 |
| 985046400000 | 1626.96 |
| 985132800000 | 1682.33 |
| 985219200000 | 1654.8 |
| 985305600000 | 1690 |
| 985564800000 | 1748.8 |
| 985651200000 | 1741.4 |
| 985737600000 | 1743.02 |
| 985824000000 | 1679.09 |
| 985910400000 | 1648.34 |
| 986169600000 | 1631.94 |
| 986256000000 | 1663.49 |
| 986342400000 | 1666.07 |
| 986428800000 | 1692.69 |
| 986515200000 | 1700 |
| 986774400000 | 1640.86 |
| 986860800000 | 1627.58 |
| 986947200000 | 1661.01 |
| 987033600000 | 1688.91 |
| 987120000000 | 1677.34 |
| 987379200000 | 1670.07 |
| 987465600000 | 1668.35 |
| 987552000000 | 1722.89 |
| 987638400000 | 1765.55 |
| 987724800000 | 1740.96 |
| 987984000000 | 1750.48 |
| 988070400000 | 1737.48 |
| 988156800000 | 1749.47 |
| 988243200000 | 1756.5 |
| 988329600000 | 1752.7 |
| 988588800000 | 1763.32 |
| 988675200000 | 1823.31 |
| 988761600000 | 1846.19 |
| 988848000000 | 1848.72 |
| 988934400000 | 1841.06 |
| 989193600000 | 1857.44 |
| 989280000000 | 1826.54 |
| 989366400000 | 1804.48 |
| 989452800000 | 1789.44 |
| 989539200000 | 1792.62 |
| 989798400000 | 1765.62 |
| 989884800000 | 1775.59 |
| 989971200000 | 1751.75 |
| 990057600000 | 1790.8 |
| 990144000000 | 1777.54 |
| 990403200000 | 1794.37 |
| 990489600000 | 1794.2 |
| 990576000000 | 1823.02 |
| 990662400000 | 1816.11 |
| 990748800000 | 1801.87 |
| 991008000000 | 1785.1 |
| 991094400000 | 1799.36 |
| 991180800000 | 1766.34 |
| 991267200000 | 1754.78 |
| 991353600000 | 1750.33 |
| 991612800000 | 1757.7 |
| 991699200000 | 1743.53 |
| 991785600000 | 1752.16 |
| 991872000000 | 1757.86 |
| 991958400000 | 1763.23 |
| 992217600000 | 1743.22 |
| 992304000000 | 1713.91 |
| 992390400000 | 1707.5 |
| 992476800000 | 1710.48 |
| 992563200000 | 1690.17 |
| 992822400000 | 1675.38 |
| 992908800000 | 1673.65 |
| 992995200000 | 1666.21 |
| 993081600000 | 1689.64 |
| 993168000000 | 1700.2 |
| 993427200000 | 1693.04 |
| 993513600000 | 1690.3 |
| 993600000000 | 1676.13 |
| 993686400000 | 1658.53 |
| 993772800000 | 1687.04 |
| 994032000000 | 1679.5 |
| 994118400000 | 1681.98 |
| 994204800000 | 1667.03 |
| 994291200000 | 1646.24 |
| 994377600000 | 1617 |
| 994636800000 | 1605.56 |
| 994723200000 | 1616.03 |
| 994809600000 | 1597.96 |
| 994896000000 | 1629.2 |
| 994982400000 | 1608.53 |
| 995241600000 | 1601.71 |
| 995328000000 | 1589.39 |
| 995414400000 | 1574.19 |
| 995500800000 | 1575.28 |
| 995587200000 | 1575.44 |
| 995846400000 | 1531.97 |
| 995932800000 | 1545.98 |
| 996019200000 | 1558.21 |
| 996105600000 | 1559.67 |
| 996192000000 | 1557.33 |
| 996451200000 | 1529.23 |
| 996537600000 | 1556.86 |
| 996624000000 | 1579.52 |
| 996710400000 | 1622.16 |
| 996796800000 | 1608.21 |
| 997056000000 | 1602.5 |
| 997142400000 | 1607.66 |
| 997228800000 | 1601.71 |
| 997315200000 | 1583.17 |
| 997401600000 | 1578.43 |
| 997660800000 | 1559.94 |
| 997747200000 | 1605.08 |
| 997833600000 | 1623.86 |
| 997920000000 | 1594.23 |
| 998006400000 | 1592.5 |
| 998265600000 | 1566.95 |
| 998352000000 | 1584.14 |
| 998438400000 | 1583.3 |
| 998524800000 | 1574.87 |
| 998611200000 | 1565.82 |
| 998870400000 | 1581.45 |
| 998956800000 | 1578.07 |
| 999043200000 | 1554.1 |
| 999129600000 | 1547.61 |
| 999216000000 | 1535.16 |
| 999475200000 | 1503.15 |
| 999561600000 | 1531.63 |
| 999648000000 | 1506.09 |
| 999734400000 | 1504.04 |
| 999820800000 | 1497.6 |
| 1000080000000 | 1462.57 |
| 1000166400000 | 1481.94 |
| 1000252800000 | 1390.57 |
| 1000339200000 | 1399.75 |
| 1000425600000 | 1428.75 |
| 1000684800000 | 1366.18 |
| 1000771200000 | 1384.31 |
| 1000857600000 | 1407.36 |
| 1000944000000 | 1396.03 |
| 1001030400000 | 1350.57 |
| 1001289600000 | 1347.74 |
| 1001376000000 | 1360.48 |
| 1001462400000 | 1350.48 |
| 1001548800000 | 1339.6 |
| 1001635200000 | 1366.02 |
| 1001894400000 | 1383.28 |
| 1001980800000 | 1398.24 |
| 1002067200000 | 1381.01 |
| 1002153600000 | 1411.8 |
| 1002240000000 | 1417.97 |
| 1002499200000 | 1415.37 |
| 1002585600000 | 1396.39 |
| 1002672000000 | 1385.78 |
| 1002758400000 | 1420.8 |
| 1002844800000 | 1447.78 |
| 1003104000000 | 1433.45 |
| 1003190400000 | 1439.01 |
| 1003276800000 | 1451.14 |
| 1003363200000 | 1425.34 |
| 1003449600000 | 1426.51 |
| 1003708800000 | 1420.77 |
| 1003795200000 | 1447.23 |
| 1003881600000 | 1453.81 |
| 1003968000000 | 1457.46 |
| 1004054400000 | 1453.02 |
| 1004313600000 | 1438.15 |
| 1004400000000 | 1418.86 |
| 1004486400000 | 1405.98 |
| 1004572800000 | 1413.77 |
| 1004659200000 | 1417.97 |
| 1004918400000 | 1426.7 |
| 1005004800000 | 1445.44 |
| 1005091200000 | 1419.18 |
| 1005177600000 | 1443.43 |
| 1005264000000 | 1432.73 |
| 1005523200000 | 1422.97 |
| 1005609600000 | 1405.58 |
| 1005696000000 | 1418.88 |
| 1005782400000 | 1447.09 |
| 1005868800000 | 1452.75 |
| 1006128000000 | 1469.53 |
| 1006214400000 | 1464.05 |
| 1006300800000 | 1464.03 |
| 1006387200000 | 1458.85 |
| 1006473600000 | 1462.7 |
| 1006732800000 | 1493.67 |
| 1006819200000 | 1487.96 |
| 1006905600000 | 1459.93 |
| 1006992000000 | 1448.24 |
| 1007078400000 | 1459.14 |
| 1007337600000 | 1436.84 |
| 1007424000000 | 1440.74 |
| 1007510400000 | 1476.21 |
| 1007596800000 | 1490.95 |
| 1007683200000 | 1481.82 |
| 1007942400000 | 1451.01 |
| 1008028800000 | 1445.41 |
| 1008115200000 | 1475.37 |
| 1008201600000 | 1443.1 |
| 1008288000000 | 1431.58 |
| 1008547200000 | 1407.31 |
| 1008633600000 | 1411.89 |
| 1008720000000 | 1411.45 |
| 1008806400000 | 1419.28 |
| 1008892800000 | 1398.38 |
| 1009152000000 | 1398.85 |
| 1009238400000 | 1393.43 |
| 1009324800000 | 1388.45 |
| 1009411200000 | 1404.5 |
| 1009497600000 | 1430.96 |
| 1009756800000 | 1430.73 |
| 1009929600000 | 1433.93 |
| 1010016000000 | 1435.87 |
| 1010102400000 | 1474 |
| 1010361600000 | 1482.78 |
| 1010448000000 | 1447.63 |
| 1010534400000 | 1440.18 |
| 1010620800000 | 1428.79 |
| 1010707200000 | 1415.5 |
| 1010966400000 | 1418.58 |
| 1011052800000 | 1399.74 |
| 1011139200000 | 1392.38 |
| 1011225600000 | 1385.79 |
| 1011312000000 | 1402.24 |
| 1011571200000 | 1408.48 |
| 1011657600000 | 1381.03 |
| 1011744000000 | 1369.74 |
| 1011830400000 | 1377.02 |
| 1011916800000 | 1391.36 |
| 1012176000000 | 1407.05 |
| 1012262400000 | 1386.25 |
| 1012348800000 | 1367.52 |
| 1012435200000 | 1369.15 |
| 1012521600000 | 1361.47 |
| 1012780800000 | 1353.84 |
| 1012867200000 | 1327.54 |
| 1012953600000 | 1327.03 |
| 1013040000000 | 1337.11 |
| 1013126400000 | 1346.75 |
| 1013385600000 | 1359.46 |
| 1013472000000 | 1382.45 |
| 1013558400000 | 1384.34 |
| 1013644800000 | 1402.96 |
| 1013731200000 | 1398.92 |
| 1013990400000 | 1401.15 |
| 1014076800000 | 1369.12 |
| 1014163200000 | 1358.47 |
| 1014249600000 | 1384.74 |
| 1014336000000 | 1381.41 |
| 1014595200000 | 1376.34 |
| 1014681600000 | 1368.46 |
| 1014768000000 | 1400.48 |
| 1014854400000 | 1411.87 |
| 1014940800000 | 1428.73 |
| 1015200000000 | 1494.16 |
| 1015286400000 | 1496.14 |
| 1015372800000 | 1509.85 |
| 1015459200000 | 1559.79 |
| 1015545600000 | 1554.53 |
| 1015804800000 | 1575.42 |
| 1015891200000 | 1543.55 |
| 1015977600000 | 1518.15 |
| 1016064000000 | 1530.48 |
| 1016150400000 | 1537.39 |
| 1016409600000 | 1516.11 |
| 1016496000000 | 1533.6 |
| 1016582400000 | 1527 |
| 1016668800000 | 1516.51 |
| 1016755200000 | 1495.17 |
| 1017014400000 | 1486.34 |
| 1017100800000 | 1482.28 |
| 1017187200000 | 1497.59 |
| 1017273600000 | 1505.53 |
| 1017360000000 | 1484.78 |
| 1017619200000 | 1474.81 |
| 1017705600000 | 1492.34 |
| 1017792000000 | 1508.57 |
| 1017878400000 | 1513.64 |
| 1017964800000 | 1517.24 |
| 1018224000000 | 1512.46 |
| 1018310400000 | 1496.57 |
| 1018396800000 | 1504.95 |
| 1018483200000 | 1495.14 |
| 1018569600000 | 1484.87 |
| 1018828800000 | 1495.58 |
| 1018915200000 | 1515.45 |
| 1019001600000 | 1544.3 |
| 1019088000000 | 1556.51 |
| 1019174400000 | 1549.29 |
| 1019433600000 | 1566.85 |
| 1019520000000 | 1566.9 |
| 1019606400000 | 1567.89 |
| 1019692800000 | 1565.12 |
| 1019779200000 | 1560.74 |
| 1020038400000 | 1549.05 |
| 1020124800000 | 1540.51 |
| 1020211200000 | 1554.46 |
| 1020297600000 | 1551.39 |
| 1020384000000 | 1561.61 |
| 1020643200000 | 1548.48 |
| 1020729600000 | 1531.64 |
| 1020816000000 | 1536.61 |
| 1020902400000 | 1549.67 |
| 1020988800000 | 1549.98 |
| 1021248000000 | 1536.83 |
| 1021334400000 | 1534.26 |
| 1021420800000 | 1570.26 |
| 1021507200000 | 1578.79 |
| 1021593600000 | 1607.87 |
| 1021852800000 | 1612.46 |
| 1021939200000 | 1609.09 |
| 1022025600000 | 1630.16 |
| 1022112000000 | 1621.93 |
| 1022198400000 | 1635.16 |
| 1022457600000 | 1626.73 |
| 1022544000000 | 1626.85 |
| 1022630400000 | 1619.72 |
| 1022716800000 | 1625.85 |
| 1022803200000 | 1608.4 |
| 1023062400000 | 1630.05 |
| 1023148800000 | 1609.68 |
| 1023235200000 | 1607.13 |
| 1023321600000 | 1603.11 |
| 1023408000000 | 1586.34 |
| 1023667200000 | 1578.29 |
| 1023753600000 | 1578.5 |
| 1023840000000 | 1567.46 |
| 1023926400000 | 1557.13 |
| 1024012800000 | 1537.72 |
| 1024272000000 | 1506.94 |
| 1024358400000 | 1524.53 |
| 1024444800000 | 1488.04 |
| 1024531200000 | 1505.44 |
| 1024617600000 | 1499.29 |
| 1024876800000 | 1502.73 |
| 1024963200000 | 1507.16 |
| 1025049600000 | 1465.32 |
| 1025136000000 | 1485.87 |
| 1025222400000 | 1525.41 |
| 1025481600000 | 1522.13 |
| 1025568000000 | 1523.51 |
| 1025654400000 | 1538.93 |
| 1025740800000 | 1533.07 |
| 1025827200000 | 1550.04 |
| 1026086400000 | 1564.62 |
| 1026172800000 | 1588.41 |
| 1026259200000 | 1571.42 |
| 1026345600000 | 1544.06 |
| 1026432000000 | 1560.39 |
| 1026691200000 | 1542.31 |
| 1026777600000 | 1526.55 |
| 1026864000000 | 1519.41 |
| 1026950400000 | 1540.57 |
| 1027036800000 | 1517.76 |
| 1027296000000 | 1501.87 |
| 1027382400000 | 1498.65 |
| 1027468800000 | 1472.26 |
| 1027555200000 | 1465.08 |
| 1027641600000 | 1402.24 |
| 1027900800000 | 1404.22 |
| 1027987200000 | 1438.22 |
| 1028073600000 | 1429.32 |
| 1028160000000 | 1424.02 |
| 1028246400000 | 1418.72 |
| 1028505600000 | 1392.36 |
| 1028592000000 | 1363.9 |
| 1028678400000 | 1407.98 |
| 1028764800000 | 1398.77 |
| 1028851200000 | 1430.51 |
| 1029110400000 | 1421.11 |
| 1029196800000 | 1425.29 |
| 1029283200000 | 1430.17 |
| 1029369600000 | 1447.53 |
| 1029456000000 | 1448.15 |
| 1029715200000 | 1422.36 |
| 1029801600000 | 1429.46 |
| 1029888000000 | 1434.39 |
| 1029974400000 | 1440.39 |
| 1030060800000 | 1443.08 |
| 1030320000000 | 1457.31 |
| 1030406400000 | 1449.4 |
| 1030492800000 | 1429.63 |
| 1030579200000 | 1419.17 |
| 1030665600000 | 1418.43 |
| 1030924800000 | 1407.82 |
| 1031011200000 | 1384.67 |
| 1031097600000 | 1355.6 |
| 1031184000000 | 1369.38 |
| 1031270400000 | 1358.03 |
| 1031529600000 | 1371.94 |
| 1031616000000 | 1374.95 |
| 1031702400000 | 1380.78 |
| 1031788800000 | 1389.35 |
| 1031875200000 | 1357.06 |
| 1032134400000 | 1344.16 |
| 1032220800000 | 1380.77 |
| 1032307200000 | 1370.73 |
| 1032393600000 | 1387.72 |
| 1032480000000 | 1350.12 |
| 1032739200000 | 1336.83 |
| 1032825600000 | 1323.93 |
| 1032912000000 | 1309.18 |
| 1032998400000 | 1331.84 |
| 1033084800000 | 1351.97 |
| 1033344000000 | 1336.42 |
| 1033430400000 | 1314.17 |
| 1033516800000 | 1301.86 |
| 1033603200000 | 1289.34 |
| 1033689600000 | 1291.69 |
| 1033948800000 | 1245.31 |
| 1034035200000 | 1247.42 |
| 1034121600000 | 1234.69 |
| 1034208000000 | 1216.89 |
| 1034294400000 | 1226.35 |
| 1034553600000 | 1230.87 |
| 1034640000000 | 1266.78 |
| 1034726400000 | 1280.94 |
| 1034812800000 | 1285.59 |
| 1034899200000 | 1301.66 |
| 1035158400000 | 1295.07 |
| 1035244800000 | 1265.31 |
| 1035331200000 | 1282.31 |
| 1035417600000 | 1278.19 |
| 1035504000000 | 1288.53 |
| 1035763200000 | 1300.44 |
| 1035849600000 | 1289.03 |
| 1035936000000 | 1291.3 |
| 1036022400000 | 1293.64 |
| 1036108800000 | 1294.3 |
| 1036368000000 | 1306.7 |
| 1036454400000 | 1324.25 |
| 1036540800000 | 1332.49 |
| 1036627200000 | 1332.92 |
| 1036713600000 | 1322.49 |
| 1036972800000 | 1289.3 |
| 1037059200000 | 1288.63 |
| 1037145600000 | 1281.77 |
| 1037232000000 | 1267.64 |
| 1037318400000 | 1296.92 |
| 1037577600000 | 1275.17 |
| 1037664000000 | 1262.35 |
| 1037750400000 | 1272.63 |
| 1037836800000 | 1293.2 |
| 1037923200000 | 1307.02 |
| 1038182400000 | 1326.21 |
| 1038268800000 | 1317.38 |
| 1038355200000 | 1313.83 |
| 1038441600000 | 1340.77 |
| 1038528000000 | 1343.97 |
| 1038787200000 | 1330.4 |
| 1038873600000 | 1333.69 |
| 1038960000000 | 1308.28 |
| 1039046400000 | 1299.41 |
| 1039132800000 | 1303.78 |
| 1039392000000 | 1301.29 |
| 1039478400000 | 1292.89 |
| 1039564800000 | 1287.77 |
| 1039651200000 | 1298.2 |
| 1039737600000 | 1292.91 |
| 1039996800000 | 1277.61 |
| 1040083200000 | 1286.37 |
| 1040169600000 | 1271.31 |
| 1040256000000 | 1280.59 |
| 1040342400000 | 1283.82 |
| 1040601600000 | 1281.17 |
| 1040688000000 | 1288.98 |
| 1040774400000 | 1285.82 |
| 1040860800000 | 1305.99 |
| 1040947200000 | 1307.73 |
| 1041206400000 | 1301.84 |
| 1041292800000 | 1300.91 |
| 1041465600000 | 1295.27 |
| 1041552000000 | 1308.97 |
| 1041811200000 | 1333.54 |
| 1041897600000 | 1315.62 |
| 1041984000000 | 1314.43 |
| 1042070400000 | 1309.47 |
| 1042156800000 | 1312.35 |
| 1042416000000 | 1324.03 |
| 1042502400000 | 1337.74 |
| 1042588800000 | 1347.63 |
| 1042675200000 | 1346.67 |
| 1042761600000 | 1349.04 |
| 1043020800000 | 1337.04 |
| 1043107200000 | 1344.17 |
| 1043193600000 | 1332.35 |
| 1043280000000 | 1350.52 |
| 1043366400000 | 1344.23 |
| 1043625600000 | 1320.01 |
| 1043712000000 | 1308.67 |
| 1043798400000 | 1290.62 |
| 1043884800000 | 1287.89 |
| 1043971200000 | 1277.81 |
| 1044230400000 | 1290.85 |
| 1044316800000 | 1302.2 |
| 1044403200000 | 1297.77 |
| 1044489600000 | 1285.57 |
| 1044576000000 | 1277.37 |
| 1044835200000 | 1268.97 |
| 1044921600000 | 1268.84 |
| 1045008000000 | 1282.72 |
| 1045094400000 | 1276.23 |
| 1045180800000 | 1280.02 |
| 1045440000000 | 1297.11 |
| 1045526400000 | 1298.04 |
| 1045612800000 | 1299.56 |
| 1045699200000 | 1291.51 |
| 1045785600000 | 1284.43 |
| 1046044800000 | 1298.19 |
| 1046131200000 | 1271.03 |
| 1046217600000 | 1272.13 |
| 1046304000000 | 1263.83 |
| 1046390400000 | 1260.62 |
| 1046649600000 | 1278.55 |
| 1046736000000 | 1275.16 |
| 1046822400000 | 1267.3 |
| 1046908800000 | 1255.13 |
| 1046995200000 | 1232.6 |
| 1047254400000 | 1222.67 |
| 1047340800000 | 1200.29 |
| 1047427200000 | 1208 |
| 1047513600000 | 1193.92 |
| 1047600000000 | 1215.65 |
| 1047859200000 | 1196.01 |
| 1047945600000 | 1216.84 |
| 1048032000000 | 1214.34 |
| 1048118400000 | 1241.12 |
| 1048204800000 | 1232.17 |
| 1048464000000 | 1257.69 |
| 1048550400000 | 1238.63 |
| 1048636800000 | 1257 |
| 1048723200000 | 1255.86 |
| 1048809600000 | 1249.3 |
| 1049068800000 | 1221.25 |
| 1049155200000 | 1222.14 |
| 1049241600000 | 1223.95 |
| 1049328000000 | 1217.59 |
| 1049414400000 | 1226.87 |
| 1049673600000 | 1250.93 |
| 1049760000000 | 1238.38 |
| 1049846400000 | 1228.06 |
| 1049932800000 | 1221.88 |
| 1050019200000 | 1204.7 |
| 1050278400000 | 1197.86 |
| 1050364800000 | 1216.35 |
| 1050451200000 | 1228.5 |
| 1050537600000 | 1222.94 |
| 1050624000000 | 1227.82 |
| 1050883200000 | 1231.52 |
| 1050969600000 | 1218.63 |
| 1051056000000 | 1216.3 |
| 1051142400000 | 1218.58 |
| 1051228800000 | 1195.14 |
| 1051488000000 | 1183.55 |
| 1051574400000 | 1200.68 |
| 1051660800000 | 1233.89 |
| 1051747200000 | 1237.24 |
| 1051833600000 | 1239.96 |
| 1052092800000 | 1246.06 |
| 1052179200000 | 1272.53 |
| 1052265600000 | 1283.72 |
| 1052352000000 | 1269.52 |
| 1052438400000 | 1277.5 |
| 1052697600000 | 1292.91 |
| 1052784000000 | 1292.31 |
| 1052870400000 | 1297.17 |
| 1052956800000 | 1281.75 |
| 1053043200000 | 1283.01 |
| 1053302400000 | 1265.47 |
| 1053388800000 | 1272.24 |
| 1053475200000 | 1260.62 |
| 1053561600000 | 1273.97 |
| 1053648000000 | 1295.47 |
| 1053907200000 | 1302.22 |
| 1053993600000 | 1283.76 |
| 1054080000000 | 1287.48 |
| 1054166400000 | 1306.95 |
| 1054252800000 | 1303.85 |
| 1054512000000 | 1328.41 |
| 1054598400000 | 1325.09 |
| 1054684800000 | 1332.35 |
| 1054771200000 | 1354.68 |
| 1054857600000 | 1358.03 |
| 1055116800000 | 1371.15 |
| 1055203200000 | 1369.11 |
| 1055289600000 | 1377.31 |
| 1055376000000 | 1385.71 |
| 1055462400000 | 1395.57 |
| 1055721600000 | 1381.04 |
| 1055808000000 | 1403.71 |
| 1055894400000 | 1413.43 |
| 1055980800000 | 1414.67 |
| 1056067200000 | 1414.13 |
| 1056326400000 | 1417.5 |
| 1056412800000 | 1387.75 |
| 1056499200000 | 1391.12 |
| 1056585600000 | 1381.55 |
| 1056672000000 | 1397.48 |
| 1056931200000 | 1393.74 |
| 1057017600000 | 1417.13 |
| 1057104000000 | 1463.09 |
| 1057190400000 | 1478.22 |
| 1057276800000 | 1473.65 |
| 1057536000000 | 1501.41 |
| 1057622400000 | 1510.74 |
| 1057708800000 | 1515.86 |
| 1057795200000 | 1508.45 |
| 1057881600000 | 1476.68 |
| 1058140800000 | 1495.88 |
| 1058227200000 | 1491.29 |
| 1058313600000 | 1492.55 |
| 1058400000000 | 1459.1 |
| 1058486400000 | 1459.51 |
| 1058745600000 | 1459.12 |
| 1058832000000 | 1450.48 |
| 1058918400000 | 1467.23 |
| 1059004800000 | 1477.43 |
| 1059091200000 | 1480.52 |
| 1059350400000 | 1493.8 |
| 1059436800000 | 1486.74 |
| 1059523200000 | 1461.95 |
| 1059609600000 | 1457.25 |
| 1059696000000 | 1468.98 |
| 1059955200000 | 1454.85 |
| 1060041600000 | 1448.32 |
| 1060128000000 | 1435.37 |
| 1060214400000 | 1441.38 |
| 1060300800000 | 1441.85 |
| 1060560000000 | 1461.16 |
| 1060646400000 | 1466.51 |
| 1060732800000 | 1491.61 |
| 1060819200000 | 1509.95 |
| 1060905600000 | 1510.73 |
| 1061164800000 | 1523.7 |
| 1061251200000 | 1548.18 |
| 1061337600000 | 1565.5 |
| 1061424000000 | 1582.07 |
| 1061510400000 | 1583.53 |
| 1061769600000 | 1576.46 |
| 1061856000000 | 1573.33 |
| 1061942400000 | 1572.09 |
| 1062028800000 | 1566.77 |
| 1062115200000 | 1586.5 |
| 1062374400000 | 1619.05 |
| 1062460800000 | 1623.79 |
| 1062547200000 | 1637.23 |
| 1062633600000 | 1627.67 |
| 1062720000000 | 1627.2 |
| 1062979200000 | 1633.15 |
| 1063065600000 | 1653.9 |
| 1063152000000 | 1643.69 |
| 1063238400000 | 1622.92 |
| 1063324800000 | 1641.34 |
| 1063584000000 | 1636.6 |
| 1063670400000 | 1675.61 |
| 1063756800000 | 1690.85 |
| 1063843200000 | 1698.93 |
| 1063929600000 | 1700.34 |
| 1064188800000 | 1683.42 |
| 1064275200000 | 1683.99 |
| 1064361600000 | 1701.84 |
| 1064448000000 | 1664.79 |
| 1064534400000 | 1669.34 |
| 1064793600000 | 1666.11 |
| 1064880000000 | 1667.13 |
| 1064966400000 | 1695.45 |
| 1065052800000 | 1734.94 |
| 1065139200000 | 1745.09 |
| 1065398400000 | 1755.4 |
| 1065484800000 | 1774.54 |
| 1065571200000 | 1753.54 |
| 1065657600000 | 1769.39 |
| 1065744000000 | 1800.59 |
| 1066003200000 | 1801.78 |
| 1066089600000 | 1814.76 |
| 1066176000000 | 1799.09 |
| 1066262400000 | 1811.69 |
| 1066348800000 | 1820.48 |
| 1066608000000 | 1821.58 |
| 1066694400000 | 1822.72 |
| 1066780800000 | 1805.39 |
| 1066867200000 | 1724.43 |
| 1066953600000 | 1734.4 |
| 1067212800000 | 1755.57 |
| 1067299200000 | 1781.57 |
| 1067385600000 | 1798.38 |
| 1067472000000 | 1791.26 |
| 1067558400000 | 1762.87 |
| 1067817600000 | 1754 |
| 1067904000000 | 1803.52 |
| 1067990400000 | 1798.11 |
| 1068076800000 | 1754.98 |
| 1068163200000 | 1779.89 |
| 1068422400000 | 1768.52 |
| 1068508800000 | 1734.36 |
| 1068595200000 | 1733.27 |
| 1068681600000 | 1763.88 |
| 1068768000000 | 1748.96 |
| 1069027200000 | 1691.95 |
| 1069113600000 | 1710.24 |
| 1069200000000 | 1665.14 |
| 1069286400000 | 1685.48 |
| 1069372800000 | 1690.01 |
| 1069632000000 | 1678.87 |
| 1069718400000 | 1699.12 |
| 1069804800000 | 1722.09 |
| 1069891200000 | 1724.7 |
| 1069977600000 | 1720.67 |
| 1070236800000 | 1754.95 |
| 1070323200000 | 1769.3 |
| 1070409600000 | 1767.78 |
| 1070496000000 | 1779.16 |
| 1070582400000 | 1776.55 |
| 1070841600000 | 1750.61 |
| 1070928000000 | 1760.37 |
| 1071014400000 | 1727.13 |
| 1071100800000 | 1745.9 |
| 1071187200000 | 1762.25 |
| 1071446400000 | 1800.33 |
| 1071532800000 | 1771.58 |
| 1071619200000 | 1749.39 |
| 1071705600000 | 1754.82 |
| 1071792000000 | 1771.22 |
| 1072051200000 | 1783.64 |
| 1072137600000 | 1786.72 |
| 1072224000000 | 1785.1 |
| 1072310400000 | 1787.09 |
| 1072396800000 | 1793.13 |
| 1072656000000 | 1810.64 |
| 1072742400000 | 1839.24 |
| 1072828800000 | 1838.94 |
| 1073001600000 | 1854.43 |
| 1073260800000 | 1891.13 |
| 1073347200000 | 1889.86 |
| 1073433600000 | 1883.56 |
| 1073520000000 | 1893.02 |
| 1073606400000 | 1904.27 |
| 1073865600000 | 1907.97 |
| 1073952000000 | 1903.24 |
| 1074038400000 | 1905 |
| 1074124800000 | 1882.06 |
| 1074211200000 | 1892.2 |
| 1074470400000 | 1906.16 |
| 1074556800000 | 1918.23 |
| 1074643200000 | 1916.04 |
| 1074729600000 | 1930.81 |
| 1074816000000 | 1927.7 |
| 1075075200000 | 1922.07 |
| 1075161600000 | 1932.87 |
| 1075248000000 | 1912.45 |
| 1075334400000 | 1899.43 |
| 1075420800000 | 1896.3 |
| 1075680000000 | 1892.18 |
| 1075766400000 | 1883.54 |
| 1075852800000 | 1857.69 |
| 1075939200000 | 1858.62 |
| 1076025600000 | 1876.89 |
| 1076284800000 | 1882.6 |
| 1076371200000 | 1885.15 |
| 1076457600000 | 1887.86 |
| 1076544000000 | 1903.61 |
| 1076630400000 | 1922.34 |
| 1076889600000 | 1925.58 |
| 1076976000000 | 1936.67 |
| 1077062400000 | 1929.64 |
| 1077148800000 | 1923.6 |
| 1077235200000 | 1900.18 |
| 1077494400000 | 1911.48 |
| 1077580800000 | 1887.92 |
| 1077667200000 | 1878.79 |
| 1077753600000 | 1885.3 |
| 1077840000000 | 1920.88 |
| 1078099200000 | 1959.04 |
| 1078185600000 | 1959.5 |
| 1078272000000 | 1947.81 |
| 1078358400000 | 1949.91 |
| 1078444800000 | 1962.83 |
| 1078704000000 | 1949.21 |
| 1078790400000 | 1964.06 |
| 1078876800000 | 1942.29 |
| 1078963200000 | 1927.69 |
| 1079049600000 | 1901.82 |
| 1079308800000 | 1922.23 |
| 1079395200000 | 1939.87 |
| 1079481600000 | 1974.21 |
| 1079568000000 | 2009.73 |
| 1079654400000 | 2000.14 |
| 1079913600000 | 1973.53 |
| 1080000000000 | 1973.19 |
| 1080086400000 | 1997.95 |
| 1080172800000 | 2009.2 |
| 1080259200000 | 2039.84 |
| 1080518400000 | 2053.35 |
| 1080604800000 | 2052.7 |
| 1080691200000 | 2083.26 |
| 1080777600000 | 2088.32 |
| 1080864000000 | 2087.44 |
| 1081123200000 | 2097.32 |
| 1081209600000 | 2107.9 |
| 1081296000000 | 2121.24 |
| 1081382400000 | 2115.88 |
| 1081468800000 | 2092.43 |
| 1081728000000 | 2116.57 |
| 1081814400000 | 2113.01 |
| 1081900800000 | 2081.73 |
| 1081987200000 | 2049.11 |
| 1082073600000 | 2053.22 |
| 1082332800000 | 2038.88 |
| 1082419200000 | 2069.42 |
| 1082505600000 | 2052.3 |
| 1082592000000 | 2041.39 |
| 1082678400000 | 2060.95 |
| 1082937600000 | 2064.08 |
| 1083024000000 | 2039.91 |
| 1083110400000 | 2031.7 |
| 1083196800000 | 2009.24 |
| 1083283200000 | 1972.01 |
| 1083542400000 | 1967.71 |
| 1083628800000 | 1986.45 |
| 1083715200000 | 1994.14 |
| 1083801600000 | 1955.94 |
| 1083888000000 | 1910.5 |
| 1084147200000 | 1800.71 |
| 1084233600000 | 1804.59 |
| 1084320000000 | 1856.08 |
| 1084406400000 | 1804.56 |
| 1084492800000 | 1787.52 |
| 1084752000000 | 1730.77 |
| 1084838400000 | 1761.26 |
| 1084924800000 | 1836.6 |
| 1085011200000 | 1817.23 |
| 1085097600000 | 1866.34 |
| 1085356800000 | 1869.19 |
| 1085443200000 | 1853.55 |
| 1085529600000 | 1877.85 |
| 1085616000000 | 1900.71 |
| 1085702400000 | 1920.45 |
| 1085961600000 | 1912.98 |
| 1086048000000 | 1923.46 |
| 1086134400000 | 1905.49 |
| 1086220800000 | 1859.12 |
| 1086307200000 | 1865.51 |
| 1086566400000 | 1934.6 |
| 1086652800000 | 1943.9 |
| 1086739200000 | 1934.09 |
| 1086825600000 | 1939.3 |
| 1086912000000 | 1917.94 |
| 1087171200000 | 1895.51 |
| 1087257600000 | 1900.4 |
| 1087344000000 | 1920.67 |
| 1087430400000 | 1926.57 |
| 1087516800000 | 1910.06 |
| 1087776000000 | 1933.9 |
| 1087862400000 | 1922.34 |
| 1087948800000 | 1926.26 |
| 1088035200000 | 1971.92 |
| 1088121600000 | 1972.04 |
| 1088380800000 | 1980.96 |
| 1088467200000 | 1973.03 |
| 1088553600000 | 1971.79 |
| 1088640000000 | 1984.75 |
| 1088726400000 | 1961.26 |
| 1088985600000 | 1934.35 |
| 1089072000000 | 1934.39 |
| 1089158400000 | 1937.24 |
| 1089244800000 | 1922.42 |
| 1089331200000 | 1943.21 |
| 1089590400000 | 1960.21 |
| 1089676800000 | 1951.59 |
| 1089763200000 | 1927.84 |
| 1089849600000 | 1921.75 |
| 1089936000000 | 1935.2 |
| 1090195200000 | 1943.33 |
| 1090281600000 | 1920.71 |
| 1090368000000 | 1919.54 |
| 1090454400000 | 1908.77 |
| 1090540800000 | 1884.65 |
| 1090800000000 | 1879.32 |
| 1090886400000 | 1858.15 |
| 1090972800000 | 1864.12 |
| 1091059200000 | 1850.71 |
| 1091145600000 | 1881.36 |
| 1091404800000 | 1882.28 |
| 1091491200000 | 1878.87 |
| 1091577600000 | 1857.43 |
| 1091664000000 | 1864.91 |
| 1091750400000 | 1868.78 |
| 1092009600000 | 1858.34 |
| 1092096000000 | 1857.03 |
| 1092182400000 | 1869.21 |
| 1092268800000 | 1863.05 |
| 1092355200000 | 1844.83 |
| 1092614400000 | 1829.5 |
| 1092700800000 | 1842.97 |
| 1092787200000 | 1856.16 |
| 1092873600000 | 1885.35 |
| 1092960000000 | 1887.47 |
| 1093219200000 | 1892 |
| 1093305600000 | 1893.79 |
| 1093392000000 | 1902.29 |
| 1093478400000 | 1916.77 |
| 1093564800000 | 1927.48 |
| 1093824000000 | 1921.23 |
| 1093910400000 | 1916.19 |
| 1093996800000 | 1933.13 |
| 1094083200000 | 1934.38 |
| 1094169600000 | 1903.21 |
| 1094428800000 | 1928.55 |
| 1094515200000 | 1942.1 |
| 1094601600000 | 1943.27 |
| 1094688000000 | 1923.71 |
| 1094774400000 | 1930.39 |
| 1095033600000 | 1941.5 |
| 1095120000000 | 1955.97 |
| 1095206400000 | 1930.85 |
| 1095292800000 | 1934.49 |
| 1095379200000 | 1921.9 |
| 1095638400000 | 1927.66 |
| 1095724800000 | 1927.99 |
| 1095811200000 | 1918.7 |
| 1095897600000 | 1921.61 |
| 1095984000000 | 1899.34 |
| 1096243200000 | 1889.64 |
| 1096329600000 | 1882.81 |
| 1096416000000 | 1888.78 |
| 1096502400000 | 1919.03 |
| 1096588800000 | 1939.07 |
| 1096848000000 | 1970.48 |
| 1096934400000 | 1972.07 |
| 1097020800000 | 1976.84 |
| 1097107200000 | 1973.54 |
| 1097193600000 | 1989.93 |
| 1097452800000 | 1994.88 |
| 1097539200000 | 1964.85 |
| 1097625600000 | 1955.9 |
| 1097712000000 | 1942.36 |
| 1097798400000 | 1942.72 |
| 1098057600000 | 1932.83 |
| 1098144000000 | 1954.28 |
| 1098230400000 | 1936.04 |
| 1098316800000 | 1935.36 |
| 1098403200000 | 1943.38 |
| 1098662400000 | 1931.82 |
| 1098748800000 | 1931.45 |
| 1098835200000 | 1939.37 |
| 1098921600000 | 1971.03 |
| 1099008000000 | 1965.56 |
| 1099267200000 | 1958.97 |
| 1099353600000 | 1984.76 |
| 1099440000000 | 1999.31 |
| 1099526400000 | 2009.81 |
| 1099612800000 | 2032.38 |
| 1099872000000 | 2020.63 |
| 1099958400000 | 2016.64 |
| 1100044800000 | 2007.39 |
| 1100131200000 | 1998.78 |
| 1100217600000 | 2035.79 |
| 1100476800000 | 2067.58 |
| 1100563200000 | 2064.93 |
| 1100649600000 | 2084.85 |
| 1100736000000 | 2077.49 |
| 1100822400000 | 2093.86 |
| 1101081600000 | 2054.99 |
| 1101168000000 | 2059 |
| 1101254400000 | 2075.28 |
| 1101340800000 | 2087 |
| 1101427200000 | 2076.93 |
| 1101686400000 | 2097.76 |
| 1101772800000 | 2089.93 |
| 1101859200000 | 2072.58 |
| 1101945600000 | 2101.91 |
| 1102032000000 | 2114.04 |
| 1102291200000 | 2103.26 |
| 1102377600000 | 2084.6 |
| 1102464000000 | 2055.04 |
| 1102550400000 | 2033.53 |
| 1102636800000 | 2016.11 |
| 1102896000000 | 2035.15 |
| 1102982400000 | 2047.26 |
| 1103068800000 | 2078.64 |
| 1103155200000 | 2077.15 |
| 1103241600000 | 2088.45 |
| 1103500800000 | 2097.67 |
| 1103587200000 | 2097.89 |
| 1103673600000 | 2112.01 |
| 1103760000000 | 2118.83 |
| 1103846400000 | 2138.33 |
| 1104105600000 | 2145.47 |
| 1104192000000 | 2153.65 |
| 1104278400000 | 2144.07 |
| 1104364800000 | 2173.77 |
| 1104451200000 | 2187.88 |
| 1104710400000 | 2180.01 |
| 1104796800000 | 2158.58 |
| 1104883200000 | 2142.4 |
| 1104969600000 | 2124.77 |
| 1105056000000 | 2122.82 |
| 1105315200000 | 2127.51 |
| 1105401600000 | 2152.24 |
| 1105488000000 | 2159.14 |
| 1105574400000 | 2150.48 |
| 1105660800000 | 2152.7 |
| 1105920000000 | 2170.32 |
| 1106006400000 | 2154.7 |
| 1106092800000 | 2155.95 |
| 1106179200000 | 2128.81 |
| 1106265600000 | 2126.61 |
| 1106524800000 | 2138.74 |
| 1106611200000 | 2120.87 |
| 1106697600000 | 2153.18 |
| 1106784000000 | 2147.95 |
| 1106870400000 | 2145.03 |
| 1107129600000 | 2156.49 |
| 1107216000000 | 2146.58 |
| 1107302400000 | 2157.4 |
| 1107388800000 | 2144.57 |
| 1107475200000 | 2156.19 |
| 1107734400000 | 2163.41 |
| 1107820800000 | 2143.49 |
| 1107907200000 | 2146.84 |
| 1107993600000 | 2159.51 |
| 1108080000000 | 2160.19 |
| 1108339200000 | 2187.17 |
| 1108425600000 | 2191.62 |
| 1108512000000 | 2178.58 |
| 1108598400000 | 2173.89 |
| 1108684800000 | 2182.38 |
| 1108944000000 | 2187.85 |
| 1109030400000 | 2200.88 |
| 1109116800000 | 2169.45 |
| 1109203200000 | 2172.31 |
| 1109289600000 | 2193.6 |
| 1109548800000 | 2228.39 |
| 1109635200000 | 2226.81 |
| 1109721600000 | 2221.56 |
| 1109808000000 | 2226.89 |
| 1109894400000 | 2238.92 |
| 1110153600000 | 2240.13 |
| 1110240000000 | 2246.96 |
| 1110326400000 | 2262.56 |
| 1110412800000 | 2245.91 |
| 1110499200000 | 2257.52 |
| 1110758400000 | 2235.09 |
| 1110844800000 | 2230.42 |
| 1110931200000 | 2245.36 |
| 1111017600000 | 2226.97 |
| 1111104000000 | 2234.1 |
| 1111363200000 | 2230.7 |
| 1111449600000 | 2225.14 |
| 1111536000000 | 2190.24 |
| 1111622400000 | 2169.99 |
| 1111708800000 | 2179.04 |
| 1111968000000 | 2179.29 |
| 1112054400000 | 2141.61 |
| 1112140800000 | 2136.23 |
| 1112227200000 | 2162.41 |
| 1112313600000 | 2172.27 |
| 1112572800000 | 2151.33 |
| 1112659200000 | 2158.79 |
| 1112745600000 | 2163.72 |
| 1112832000000 | 2169.93 |
| 1112918400000 | 2175.03 |
| 1113177600000 | 2169.96 |
| 1113264000000 | 2153.29 |
| 1113350400000 | 2165.04 |
| 1113436800000 | 2132.73 |
| 1113523200000 | 2108.78 |
| 1113782400000 | 2046.97 |
| 1113868800000 | 2078.38 |
| 1113955200000 | 2088.75 |
| 1114041600000 | 2080.21 |
| 1114128000000 | 2106.98 |
| 1114387200000 | 2113.08 |
| 1114473600000 | 2106.65 |
| 1114560000000 | 2102.89 |
| 1114646400000 | 2104.31 |
| 1114732800000 | 2115.17 |
| 1114992000000 | 2116.95 |
| 1115078400000 | 2113.39 |
| 1115164800000 | 2128.38 |
| 1115251200000 | 2133.95 |
| 1115337600000 | 2156.82 |
| 1115596800000 | 2144.99 |
| 1115683200000 | 2142.87 |
| 1115769600000 | 2133.44 |
| 1115856000000 | 2115.98 |
| 1115942400000 | 2101.66 |
| 1116201600000 | 2083.24 |
| 1116288000000 | 2069.68 |
| 1116374400000 | 2068.66 |
| 1116460800000 | 2099.1 |
| 1116547200000 | 2089.86 |
| 1116806400000 | 2106.5 |
| 1116892800000 | 2112.85 |
| 1116979200000 | 2093.17 |
| 1117065600000 | 2088.97 |
| 1117152000000 | 2107.74 |
| 1117411200000 | 2124.1 |
| 1117497600000 | 2122.01 |
| 1117584000000 | 2120.18 |
| 1117670400000 | 2124.78 |
| 1117756800000 | 2138.63 |
| 1118016000000 | 2151.25 |
| 1118102400000 | 2146.5 |
| 1118188800000 | 2157.08 |
| 1118275200000 | 2133.77 |
| 1118361600000 | 2137.46 |
| 1118620800000 | 2125.2 |
| 1118707200000 | 2130.83 |
| 1118793600000 | 2145.39 |
| 1118880000000 | 2153.48 |
| 1118966400000 | 2175.92 |
| 1119225600000 | 2165.82 |
| 1119312000000 | 2174.94 |
| 1119398400000 | 2181.46 |
| 1119484800000 | 2181.54 |
| 1119571200000 | 2168.82 |
| 1119830400000 | 2151.66 |
| 1119916800000 | 2155.67 |
| 1120003200000 | 2152.86 |
| 1120089600000 | 2150.2 |
| 1120176000000 | 2142.68 |
| 1120435200000 | 2146.59 |
| 1120521600000 | 2135.93 |
| 1120608000000 | 2135.71 |
| 1120694400000 | 2124.47 |
| 1120780800000 | 2118.68 |
| 1121040000000 | 2145.73 |
| 1121126400000 | 2164.76 |
| 1121212800000 | 2149.98 |
| 1121299200000 | 2166 |
| 1121385600000 | 2163.77 |
| 1121644800000 | 2173.94 |
| 1121731200000 | 2157.4 |
| 1121817600000 | 2159.24 |
| 1121904000000 | 2201.59 |
| 1121990400000 | 2198.4 |
| 1122249600000 | 2192.26 |
| 1122336000000 | 2179.44 |
| 1122422400000 | 2187.45 |
| 1122508800000 | 2193.21 |
| 1122595200000 | 2205.45 |
| 1122854400000 | 2213.83 |
| 1122940800000 | 2230.77 |
| 1123027200000 | 2242.06 |
| 1123113600000 | 2231.99 |
| 1123200000000 | 2202.15 |
| 1123459200000 | 2206.05 |
| 1123545600000 | 2208.77 |
| 1123632000000 | 2256.72 |
| 1123718400000 | 2293.63 |
| 1123804800000 | 2303.36 |
| 1124064000000 | 2301.2 |
| 1124150400000 | 2304.57 |
| 1124236800000 | 2294.78 |
| 1124323200000 | 2273.52 |
| 1124409600000 | 2265.07 |
| 1124668800000 | 2311.24 |
| 1124755200000 | 2304 |
| 1124841600000 | 2295.65 |
| 1124928000000 | 2290.9 |
| 1125014400000 | 2302.95 |
| 1125273600000 | 2259.29 |
| 1125360000000 | 2268.84 |
| 1125446400000 | 2273.26 |
| 1125532800000 | 2309.61 |
| 1125619200000 | 2324.12 |
| 1125878400000 | 2341.95 |
| 1125964800000 | 2331.78 |
| 1126051200000 | 2331.87 |
| 1126137600000 | 2320.76 |
| 1126224000000 | 2351.34 |
| 1126483200000 | 2372.31 |
| 1126569600000 | 2366.1 |
| 1126656000000 | 2374.96 |
| 1126742400000 | 2384.02 |
| 1126828800000 | 2373.15 |
| 1127088000000 | 2374.04 |
| 1127174400000 | 2409.32 |
| 1127260800000 | 2418.46 |
| 1127347200000 | 2402.64 |
| 1127433600000 | 2385.49 |
| 1127692800000 | 2425.6 |
| 1127779200000 | 2408.91 |
| 1127865600000 | 2442.02 |
| 1127952000000 | 2486.72 |
| 1128038400000 | 2466.45 |
| 1128297600000 | 2449.96 |
| 1128384000000 | 2468.95 |
| 1128470400000 | 2446.55 |
| 1128556800000 | 2392.25 |
| 1128643200000 | 2389.61 |
| 1128902400000 | 2391.03 |
| 1128988800000 | 2425.34 |
| 1129075200000 | 2415.75 |
| 1129161600000 | 2397.1 |
| 1129248000000 | 2394.56 |
| 1129507200000 | 2374.18 |
| 1129593600000 | 2363.8 |
| 1129680000000 | 2332.84 |
| 1129766400000 | 2342.35 |
| 1129852800000 | 2342.65 |
| 1130112000000 | 2333.02 |
| 1130198400000 | 2364.05 |
| 1130284800000 | 2368.48 |
| 1130371200000 | 2388.62 |
| 1130457600000 | 2361.04 |
| 1130716800000 | 2390.75 |
| 1130803200000 | 2428.09 |
| 1130889600000 | 2434.28 |
| 1130976000000 | 2435.78 |
| 1131062400000 | 2442.55 |
| 1131321600000 | 2447.6 |
| 1131408000000 | 2458.94 |
| 1131494400000 | 2451.17 |
| 1131580800000 | 2441.85 |
| 1131667200000 | 2463.7 |
| 1131926400000 | 2438.27 |
| 1132012800000 | 2426.02 |
| 1132099200000 | 2442.4 |
| 1132185600000 | 2480.12 |
| 1132272000000 | 2501.81 |
| 1132531200000 | 2507.4 |
| 1132617600000 | 2486.07 |
| 1132704000000 | 2507.72 |
| 1132790400000 | 2503.11 |
| 1132876800000 | 2502.24 |
| 1133136000000 | 2528.31 |
| 1133222400000 | 2516.36 |
| 1133308800000 | 2508.03 |
| 1133395200000 | 2519.88 |
| 1133481600000 | 2551.59 |
| 1133740800000 | 2565.56 |
| 1133827200000 | 2561.69 |
| 1133913600000 | 2575.28 |
| 1134000000000 | 2541.91 |
| 1134086400000 | 2566.43 |
| 1134345600000 | 2607.01 |
| 1134432000000 | 2616.48 |
| 1134518400000 | 2636.43 |
| 1134604800000 | 2620.82 |
| 1134691200000 | 2627.58 |
| 1134950400000 | 2643.72 |
| 1135036800000 | 2654.27 |
| 1135123200000 | 2675.59 |
| 1135209600000 | 2687.1 |
| 1135296000000 | 2696.84 |
| 1135555200000 | 2708.4 |
| 1135641600000 | 2687.05 |
| 1135728000000 | 2703.24 |
| 1135814400000 | 2712.18 |
| 1135900800000 | 2692.12 |
| 1136160000000 | 2691.43 |
| 1136246400000 | 2722.87 |
| 1136332800000 | 2771.15 |
| 1136419200000 | 2795.61 |
| 1136505600000 | 2815.14 |
| 1136764800000 | 2830.75 |
| 1136851200000 | 2790.88 |
| 1136937600000 | 2810.99 |
| 1137024000000 | 2828.96 |
| 1137110400000 | 2818.23 |
| 1137369600000 | 2796.65 |
| 1137456000000 | 2739.3 |
| 1137542400000 | 2675.83 |
| 1137628800000 | 2732.86 |
| 1137715200000 | 2735 |
| 1137974400000 | 2705.01 |
| 1138060800000 | 2736.21 |
| 1138147200000 | 2736.37 |
| 1138233600000 | 2760.23 |
| 1138320000000 | 2811.63 |
| 1138579200000 | 2816.33 |
| 1138665600000 | 2841.58 |
| 1138752000000 | 2812.94 |
| 1138838400000 | 2813.37 |
| 1138924800000 | 2785.05 |
| 1139184000000 | 2803.02 |
| 1139270400000 | 2809.33 |
| 1139356800000 | 2740.05 |
| 1139443200000 | 2759.69 |
| 1139529600000 | 2754.27 |
| 1139788800000 | 2705.92 |
| 1139875200000 | 2737.11 |
| 1139961600000 | 2718 |
| 1140048000000 | 2726.67 |
| 1140134400000 | 2696.74 |
| 1140393600000 | 2681.47 |
| 1140480000000 | 2710.33 |
| 1140566400000 | 2704.82 |
| 1140652800000 | 2766.83 |
| 1140739200000 | 2779.56 |
| 1140998400000 | 2813.81 |
| 1141084800000 | 2821.65 |
| 1141171200000 | 2792.26 |
| 1141257600000 | 2795.81 |
| 1141344000000 | 2758.39 |
| 1141603200000 | 2759.68 |
| 1141689600000 | 2729.69 |
| 1141776000000 | 2708.19 |
| 1141862400000 | 2749.82 |
| 1141948800000 | 2734.36 |
| 1142208000000 | 2772.48 |
| 1142294400000 | 2783.3 |
| 1142380800000 | 2791.84 |
| 1142467200000 | 2777.63 |
| 1142553600000 | 2812.58 |
| 1142812800000 | 2839.68 |
| 1142899200000 | 2820.77 |
| 1142985600000 | 2810.92 |
| 1143072000000 | 2792.77 |
| 1143158400000 | 2804.02 |
| 1143417600000 | 2834.42 |
| 1143504000000 | 2840.75 |
| 1143590400000 | 2838.59 |
| 1143676800000 | 2880.33 |
| 1143763200000 | 2878.49 |
| 1144022400000 | 2920.83 |
| 1144108800000 | 2928.57 |
| 1144195200000 | 2934.58 |
| 1144281600000 | 2980.13 |
| 1144368000000 | 2982.28 |
| 1144627200000 | 2965.17 |
| 1144713600000 | 2954.8 |
| 1144800000000 | 2918.48 |
| 1144886400000 | 2921.91 |
| 1144972800000 | 2930.48 |
| 1145232000000 | 2927.39 |
| 1145318400000 | 2962.13 |
| 1145404800000 | 2983.32 |
| 1145491200000 | 2989.17 |
| 1145577600000 | 3014.42 |
| 1145836800000 | 2995.83 |
| 1145923200000 | 2998.05 |
| 1146009600000 | 3016.98 |
| 1146096000000 | 3038.28 |
| 1146182400000 | 3012.79 |
| 1146441600000 | 3040.03 |
| 1146528000000 | 3068.82 |
| 1146614400000 | 3071.63 |
| 1146700800000 | 3070.73 |
| 1146787200000 | 3096.52 |
| 1147046400000 | 3152.06 |
| 1147132800000 | 3146.99 |
| 1147219200000 | 3132.98 |
| 1147305600000 | 3117.37 |
| 1147392000000 | 3082.93 |
| 1147651200000 | 3041.84 |
| 1147737600000 | 2994.44 |
| 1147824000000 | 3026.62 |
| 1147910400000 | 2950.67 |
| 1147996800000 | 2923.48 |
| 1148256000000 | 2865.57 |
| 1148342400000 | 2840.71 |
| 1148428800000 | 2848.91 |
| 1148515200000 | 2820.04 |
| 1148601600000 | 2860.45 |
| 1148860800000 | 2872.32 |
| 1148947200000 | 2878.03 |
| 1149033600000 | 2820.51 |
| 1149120000000 | 2818.29 |
| 1149206400000 | 2876.16 |
| 1149465600000 | 2855.48 |
| 1149552000000 | 2786.77 |
| 1149638400000 | 2728.55 |
| 1149724800000 | 2629.88 |
| 1149811200000 | 2670.38 |
| 1150070400000 | 2667.58 |
| 1150156800000 | 2563.89 |
| 1150243200000 | 2579.83 |
| 1150329600000 | 2606.59 |
| 1150416000000 | 2691.24 |
| 1150675200000 | 2664.18 |
| 1150761600000 | 2639.32 |
| 1150848000000 | 2639.98 |
| 1150934400000 | 2693.39 |
| 1151020800000 | 2678.21 |
| 1151280000000 | 2682.55 |
| 1151366400000 | 2693.6 |
| 1151452800000 | 2659.69 |
| 1151539200000 | 2700.53 |
| 1151625600000 | 2805.12 |
| 1151884800000 | 2810.59 |
| 1151971200000 | 2825.4 |
| 1152057600000 | 2785.28 |
| 1152144000000 | 2775.98 |
| 1152230400000 | 2801.13 |
| 1152489600000 | 2831.24 |
| 1152576000000 | 2813.98 |
| 1152662400000 | 2773.49 |
| 1152748800000 | 2754.5 |
| 1152835200000 | 2682.86 |
| 1153094400000 | 2657.83 |
| 1153180800000 | 2602.82 |
| 1153267200000 | 2605.55 |
| 1153353600000 | 2696.14 |
| 1153440000000 | 2689.35 |
| 1153699200000 | 2674.89 |
| 1153785600000 | 2709.35 |
| 1153872000000 | 2695.49 |
| 1153958400000 | 2757.09 |
| 1154044800000 | 2784.84 |
| 1154304000000 | 2802.62 |
| 1154390400000 | 2780.6 |
| 1154476800000 | 2792.46 |
| 1154563200000 | 2788.86 |
| 1154649600000 | 2804.34 |
| 1154908800000 | 2756.05 |
| 1154995200000 | 2792.15 |
| 1155081600000 | 2814.6 |
| 1155168000000 | 2812.43 |
| 1155254400000 | 2794.73 |
| 1155513600000 | 2815.58 |
| 1155600000000 | 2824.69 |
| 1155686400000 | 2869.24 |
| 1155772800000 | 2884.3 |
| 1155859200000 | 2890.44 |
| 1156118400000 | 2863.16 |
| 1156204800000 | 2881 |
| 1156291200000 | 2874.57 |
| 1156377600000 | 2846.24 |
| 1156464000000 | 2827.77 |
| 1156723200000 | 2808 |
| 1156809600000 | 2841.65 |
| 1156896000000 | 2840.83 |
| 1156982400000 | 2867.26 |
| 1157068800000 | 2869.72 |
| 1157328000000 | 2923.06 |
| 1157414400000 | 2922.37 |
| 1157500800000 | 2897.59 |
| 1157587200000 | 2859.6 |
| 1157673600000 | 2860.02 |
| 1157932800000 | 2804.2 |
| 1158019200000 | 2790.28 |
| 1158105600000 | 2800.15 |
| 1158192000000 | 2829.29 |
| 1158278400000 | 2820.59 |
| 1158537600000 | 2828.77 |
| 1158624000000 | 2839.55 |
| 1158710400000 | 2808.97 |
| 1158796800000 | 2832.67 |
| 1158883200000 | 2812.44 |
| 1159142400000 | 2804.91 |
| 1159228800000 | 2789.51 |
| 1159315200000 | 2844.16 |
| 1159401600000 | 2850.4 |
| 1159488000000 | 2857.15 |
| 1159747200000 | 2882.76 |
| 1159833600000 | 2873.44 |
| 1159920000000 | 2844.78 |
| 1160006400000 | 2899.02 |
| 1160092800000 | 2882.32 |
| 1160352000000 | 2868.57 |
| 1160438400000 | 2871.78 |
| 1160524800000 | 2865.06 |
| 1160611200000 | 2861.22 |
| 1160697600000 | 2882.13 |
| 1160956800000 | 2916.51 |
| 1161043200000 | 2910.62 |
| 1161129600000 | 2906.43 |
| 1161216000000 | 2910.48 |
| 1161302400000 | 2922.48 |
| 1161561600000 | 2928.04 |
| 1161648000000 | 2931.96 |
| 1161734400000 | 2933.21 |
| 1161820800000 | 2964.12 |
| 1161907200000 | 2964.94 |
| 1162166400000 | 2933.82 |
| 1162252800000 | 2937.94 |
| 1162339200000 | 2954.04 |
| 1162425600000 | 2954.14 |
| 1162512000000 | 2943.58 |
| 1162771200000 | 2937.38 |
| 1162857600000 | 2966.04 |
| 1162944000000 | 2933.48 |
| 1163030400000 | 2922.95 |
| 1163116800000 | 2930.15 |
| 1163376000000 | 2905.66 |
| 1163462400000 | 2947.09 |
| 1163548800000 | 2940.38 |
| 1163635200000 | 2931.21 |
| 1163721600000 | 2929.63 |
| 1163980800000 | 2872.82 |
| 1164067200000 | 2884.82 |
| 1164153600000 | 2941.92 |
| 1164240000000 | 2952.22 |
| 1164326400000 | 2939.63 |
| 1164585600000 | 2955.56 |
| 1164672000000 | 2935.22 |
| 1164758400000 | 2979 |
| 1164844800000 | 3026.96 |
| 1164931200000 | 3034.6 |
| 1165190400000 | 3031.34 |
| 1165276800000 | 3033.4 |
| 1165363200000 | 3062.15 |
| 1165449600000 | 3066.08 |
| 1165536000000 | 3039.21 |
| 1165795200000 | 3025.64 |
| 1165881600000 | 3027.64 |
| 1165968000000 | 3028.58 |
| 1166054400000 | 3055.26 |
| 1166140800000 | 3066.23 |
| 1166400000000 | 3073.9 |
| 1166486400000 | 3037.44 |
| 1166572800000 | 3076 |
| 1166659200000 | 3077.72 |
| 1166745600000 | 3080.15 |
| 1167004800000 | 3084.56 |
| 1167091200000 | 3084.19 |
| 1167177600000 | 3114.19 |
| 1167264000000 | 3116.45 |
| 1167350400000 | 3120.97 |
| 1167696000000 | 3142.65 |
| 1167782400000 | 3130.12 |
| 1167868800000 | 3131.01 |
| 1167955200000 | 3103.06 |
| 1168214400000 | 3089.64 |
| 1168300800000 | 3099.88 |
| 1168387200000 | 3042.99 |
| 1168473600000 | 3028.72 |
| 1168560000000 | 3081.89 |
| 1168819200000 | 3114.57 |
| 1168905600000 | 3109.07 |
| 1168992000000 | 3114.81 |
| 1169078400000 | 3120.84 |
| 1169164800000 | 3112.82 |
| 1169424000000 | 3139.1 |
| 1169510400000 | 3143.7 |
| 1169596800000 | 3164.81 |
| 1169683200000 | 3151.84 |
| 1169769600000 | 3126.04 |
| 1170028800000 | 3122.95 |
| 1170115200000 | 3133.93 |
| 1170201600000 | 3124.65 |
| 1170288000000 | 3161.65 |
| 1170374400000 | 3169.66 |
| 1170633600000 | 3154.27 |
| 1170720000000 | 3179.37 |
| 1170806400000 | 3177.97 |
| 1170892800000 | 3163.1 |
| 1170979200000 | 3181.32 |
| 1171238400000 | 3166.03 |
| 1171324800000 | 3178.69 |
| 1171411200000 | 3211.56 |
| 1171497600000 | 3259.05 |
| 1171584000000 | 3257.91 |
| 1171843200000 | 3259.72 |
| 1171929600000 | 3256.15 |
| 1172016000000 | 3247.09 |
| 1172102400000 | 3263.27 |
| 1172188800000 | 3282.09 |
| 1172448000000 | 3294.52 |
| 1172534400000 | 3301.31 |
| 1172620800000 | 3203.36 |
| 1172707200000 | 3189.93 |
| 1172793600000 | 3173.01 |
| 1173052800000 | 3075.36 |
| 1173139200000 | 3129.69 |
| 1173225600000 | 3129.37 |
| 1173312000000 | 3167.2 |
| 1173398400000 | 3169.23 |
| 1173657600000 | 3207.8 |
| 1173744000000 | 3199.33 |
| 1173830400000 | 3121.13 |
| 1173916800000 | 3147.93 |
| 1174003200000 | 3137.71 |
| 1174262400000 | 3158.75 |
| 1174348800000 | 3184.58 |
| 1174435200000 | 3183.55 |
| 1174521600000 | 3232.41 |
| 1174608000000 | 3241.56 |
| 1174867200000 | 3245.33 |
| 1174953600000 | 3230.67 |
| 1175040000000 | 3225.2 |
| 1175126400000 | 3212.74 |
| 1175212800000 | 3217.64 |
| 1175472000000 | 3185.82 |
| 1175558400000 | 3211.67 |
| 1175644800000 | 3265.02 |
| 1175731200000 | 3254.7 |
| 1175817600000 | 3250.76 |
| 1176076800000 | 3268.88 |
| 1176163200000 | 3281.44 |
| 1176249600000 | 3288.69 |
| 1176336000000 | 3278.47 |
| 1176422400000 | 3251.63 |
| 1176681600000 | 3284.37 |
| 1176768000000 | 3283.77 |
| 1176854400000 | 3319.29 |
| 1176940800000 | 3268.16 |
| 1177027200000 | 3279.94 |
| 1177286400000 | 3282.97 |
| 1177372800000 | 3286.47 |
| 1177459200000 | 3264.52 |
| 1177545600000 | 3271.61 |
| 1177632000000 | 3256.68 |
| 1177891200000 | 3251.3 |
| 1177977600000 | 3234.87 |
| 1178064000000 | 3251.88 |
| 1178150400000 | 3260.55 |
| 1178236800000 | 3276.75 |
| 1178496000000 | 3324.67 |
| 1178582400000 | 3318.36 |
| 1178668800000 | 3341.12 |
| 1178755200000 | 3326.05 |
| 1178841600000 | 3304.62 |
| 1179100800000 | 3331.84 |
| 1179187200000 | 3304.36 |
| 1179273600000 | 3301.05 |
| 1179360000000 | 3296.05 |
| 1179446400000 | 3279.18 |
| 1179705600000 | 3299.36 |
| 1179792000000 | 3326.57 |
| 1179878400000 | 3339.88 |
| 1179964800000 | 3329.02 |
| 1180051200000 | 3292.33 |
| 1180310400000 | 3305.29 |
| 1180396800000 | 3324.77 |
| 1180483200000 | 3307.81 |
| 1180569600000 | 3349.03 |
| 1180656000000 | 3374.92 |
| 1180915200000 | 3398.96 |
| 1181001600000 | 3408.73 |
| 1181088000000 | 3416.9 |
| 1181174400000 | 3409.93 |
| 1181260800000 | 3357.7 |
| 1181520000000 | 3364.85 |
| 1181606400000 | 3360.56 |
| 1181692800000 | 3333.82 |
| 1181779200000 | 3360.32 |
| 1181865600000 | 3380.87 |
| 1182124800000 | 3417.52 |
| 1182211200000 | 3419.92 |
| 1182297600000 | 3428.64 |
| 1182384000000 | 3441.88 |
| 1182470400000 | 3419.37 |
| 1182729600000 | 3402.99 |
| 1182816000000 | 3406.35 |
| 1182902400000 | 3365.81 |
| 1182988800000 | 3388.13 |
| 1183075200000 | 3408.25 |
| 1183334400000 | 3445.2 |
| 1183420800000 | 3467.23 |
| 1183507200000 | 3474.39 |
| 1183593600000 | 3484.05 |
| 1183680000000 | 3479.1 |
| 1183939200000 | 3515.52 |
| 1184025600000 | 3531.21 |
| 1184112000000 | 3500.97 |
| 1184198400000 | 3488.98 |
| 1184284800000 | 3541.59 |
| 1184544000000 | 3534.61 |
| 1184630400000 | 3531.13 |
| 1184716800000 | 3503.21 |
| 1184803200000 | 3522.79 |
| 1184889600000 | 3569.19 |
| 1185148800000 | 3550.8 |
| 1185235200000 | 3582.64 |
| 1185321600000 | 3566.67 |
| 1185408000000 | 3539.78 |
| 1185494400000 | 3436.29 |
| 1185753600000 | 3450.34 |
| 1185840000000 | 3467.07 |
| 1185926400000 | 3368.85 |
| 1186012800000 | 3373.16 |
| 1186099200000 | 3398.98 |
| 1186358400000 | 3368 |
| 1186444800000 | 3354 |
| 1186531200000 | 3390.69 |
| 1186617600000 | 3422.94 |
| 1186704000000 | 3322.45 |
| 1186963200000 | 3324.14 |
| 1187049600000 | 3326.28 |
| 1187136000000 | 3245.74 |
| 1187222400000 | 3178.31 |
| 1187308800000 | 3062.9 |
| 1187568000000 | 3183.63 |
| 1187654400000 | 3223.36 |
| 1187740800000 | 3229.95 |
| 1187827200000 | 3309.76 |
| 1187913600000 | 3301.87 |
| 1188172800000 | 3335.51 |
| 1188259200000 | 3345.09 |
| 1188345600000 | 3292.34 |
| 1188432000000 | 3311.57 |
| 1188518400000 | 3386.63 |
| 1188777600000 | 3389.67 |
| 1188864000000 | 3376.97 |
| 1188950400000 | 3361.66 |
| 1189036800000 | 3372.91 |
| 1189123200000 | 3386.66 |
| 1189382400000 | 3332.12 |
| 1189468800000 | 3341.39 |
| 1189555200000 | 3344.11 |
| 1189641600000 | 3327.62 |
| 1189728000000 | 3382.03 |
| 1189987200000 | 3366.85 |
| 1190073600000 | 3306.32 |
| 1190160000000 | 3429.94 |
| 1190246400000 | 3476.12 |
| 1190332800000 | 3451.5 |
| 1190592000000 | 3488.29 |
| 1190678400000 | 3523.12 |
| 1190764800000 | 3521.54 |
| 1190851200000 | 3596.29 |
| 1190937600000 | 3623.42 |
| 1191196800000 | 3626.72 |
| 1191283200000 | 3688.83 |
| 1191369600000 | 3696.15 |
| 1191456000000 | 3666.48 |
| 1191542400000 | 3683.46 |
| 1191801600000 | 3677.92 |
| 1191888000000 | 3709.35 |
| 1191974400000 | 3730.36 |
| 1192060800000 | 3773.4 |
| 1192147200000 | 3735.04 |
| 1192406400000 | 3751.19 |
| 1192492800000 | 3699.99 |
| 1192579200000 | 3670.05 |
| 1192665600000 | 3712.6 |
| 1192752000000 | 3676.64 |
| 1193011200000 | 3596.83 |
| 1193097600000 | 3648.19 |
| 1193184000000 | 3647.89 |
| 1193270400000 | 3654.61 |
| 1193356800000 | 3728.35 |
| 1193616000000 | 3809.29 |
| 1193702400000 | 3798.2 |
| 1193788800000 | 3805.2 |
| 1193875200000 | 3825.22 |
| 1193961600000 | 3740.94 |
| 1194220800000 | 3676.85 |
| 1194307200000 | 3698.97 |
| 1194393600000 | 3718.99 |
| 1194480000000 | 3622.55 |
| 1194566400000 | 3622.34 |
| 1194825600000 | 3523.84 |
| 1194912000000 | 3520.64 |
| 1194998400000 | 3611.62 |
| 1195084800000 | 3592.36 |
| 1195171200000 | 3528.61 |
| 1195430400000 | 3512.78 |
| 1195516800000 | 3519.73 |
| 1195603200000 | 3446.3 |
| 1195689600000 | 3424.15 |
| 1195776000000 | 3435.38 |
| 1196035200000 | 3527.86 |
| 1196121600000 | 3519.82 |
| 1196208000000 | 3488.87 |
| 1196294400000 | 3579.45 |
| 1196380800000 | 3619.86 |
| 1196640000000 | 3628.59 |
| 1196726400000 | 3626.92 |
| 1196812800000 | 3631.12 |
| 1196899200000 | 3674.93 |
| 1196985600000 | 3683.46 |
| 1197244800000 | 3663.05 |
| 1197331200000 | 3700.62 |
| 1197417600000 | 3652.97 |
| 1197504000000 | 3574.47 |
| 1197590400000 | 3509.07 |
| 1197849600000 | 3411.84 |
| 1197936000000 | 3409.31 |
| 1198022400000 | 3402.97 |
| 1198108800000 | 3401.27 |
| 1198195200000 | 3435.69 |
| 1198454400000 | 3465.4 |
| 1198540800000 | 3503.86 |
| 1198627200000 | 3522.7 |
| 1198713600000 | 3523.93 |
| 1198800000000 | 3505.83 |
| 1199059200000 | 3540.38 |
| 1199232000000 | 3555.76 |
| 1199318400000 | 3538.14 |
| 1199404800000 | 3500.04 |
| 1199664000000 | 3425.22 |
| 1199750400000 | 3428.79 |
| 1199836800000 | 3478.35 |
| 1199923200000 | 3439.45 |
| 1200009600000 | 3404.47 |
| 1200268800000 | 3415.03 |
| 1200355200000 | 3386.55 |
| 1200441600000 | 3259.37 |
| 1200528000000 | 3301.48 |
| 1200614400000 | 3305.17 |
| 1200873600000 | 3183.09 |
| 1200960000000 | 2975.52 |
| 1201046400000 | 3093.69 |
| 1201132800000 | 3142.67 |
| 1201219200000 | 3286.93 |
| 1201478400000 | 3186.24 |
| 1201564800000 | 3229.1 |
| 1201651200000 | 3183.74 |
| 1201737600000 | 3237.96 |
| 1201824000000 | 3270.65 |
| 1202083200000 | 3338.83 |
| 1202169600000 | 3312.39 |
| 1202256000000 | 3200.27 |
| 1202342400000 | 3202.09 |
| 1202428800000 | 3173.55 |
| 1202688000000 | 3140.6 |
| 1202774400000 | 3144.85 |
| 1202860800000 | 3128.48 |
| 1202947200000 | 3248.68 |
| 1203033600000 | 3263.11 |
| 1203292800000 | 3239.91 |
| 1203379200000 | 3288.95 |
| 1203465600000 | 3194.28 |
| 1203552000000 | 3257.79 |
| 1203638400000 | 3237.96 |
| 1203897600000 | 3281.66 |
| 1203984000000 | 3297.65 |
| 1204070400000 | 3371.56 |
| 1204156800000 | 3366.15 |
| 1204243200000 | 3327.17 |
| 1204502400000 | 3217.77 |
| 1204588800000 | 3208.96 |
| 1204675200000 | 3189.25 |
| 1204761600000 | 3251.72 |
| 1204848000000 | 3156.05 |
| 1205107200000 | 3107.2 |
| 1205193600000 | 3116.98 |
| 1205280000000 | 3179.27 |
| 1205366400000 | 3103.52 |
| 1205452800000 | 3076.17 |
| 1205712000000 | 3000.41 |
| 1205798400000 | 3014.47 |
| 1205884800000 | 3076.1 |
| 1205971200000 | 3049.07 |
| 1206057600000 | 3087.45 |
| 1206316800000 | 3089.09 |
| 1206403200000 | 3189.21 |
| 1206489600000 | 3217.15 |
| 1206576000000 | 3183.87 |
| 1206662400000 | 3227.6 |
| 1206921600000 | 3172.44 |
| 1207008000000 | 3158.07 |
| 1207094400000 | 3260.82 |
| 1207180800000 | 3308.6 |
| 1207267200000 | 3307 |
| 1207526400000 | 3329.46 |
| 1207612800000 | 3283.28 |
| 1207699200000 | 3250.16 |
| 1207785600000 | 3263.99 |
| 1207872000000 | 3316.97 |
| 1208131200000 | 3242.17 |
| 1208217600000 | 3253.58 |
| 1208304000000 | 3295.89 |
| 1208390400000 | 3323.34 |
| 1208476800000 | 3287.86 |
| 1208736000000 | 3387.42 |
| 1208822400000 | 3360.26 |
| 1208908800000 | 3376.08 |
| 1208995200000 | 3359.88 |
| 1209081600000 | 3396.06 |
| 1209340800000 | 3427.22 |
| 1209427200000 | 3440.21 |
| 1209513600000 | 3416.59 |
| 1209600000000 | 3403.26 |
| 1209686400000 | 3452.01 |
| 1209945600000 | 3458.58 |
| 1210032000000 | 3469.58 |
| 1210118400000 | 3452.67 |
| 1210204800000 | 3434.58 |
| 1210291200000 | 3394.84 |
| 1210550400000 | 3395.64 |
| 1210636800000 | 3417.56 |
| 1210723200000 | 3417.21 |
| 1210809600000 | 3467.59 |
| 1210896000000 | 3506.71 |
| 1211155200000 | 3520.28 |
| 1211241600000 | 3502.41 |
| 1211328000000 | 3468.72 |
| 1211414400000 | 3452.97 |
| 1211500800000 | 3438.81 |
| 1211760000000 | 3369.47 |
| 1211846400000 | 3401.51 |
| 1211932800000 | 3357.51 |
| 1212019200000 | 3401.8 |
| 1212105600000 | 3436.41 |
| 1212364800000 | 3482.17 |
| 1212451200000 | 3420.38 |
| 1212537600000 | 3449.14 |
| 1212624000000 | 3415.56 |
| 1212710400000 | 3448.72 |
| 1212969600000 | 3376.69 |
| 1213056000000 | 3290.75 |
| 1213142400000 | 3310.26 |
| 1213228800000 | 3216.26 |
| 1213315200000 | 3227.55 |
| 1213574400000 | 3278.74 |
| 1213660800000 | 3293.24 |
| 1213747200000 | 3313.32 |
| 1213833600000 | 3241.41 |
| 1213920000000 | 3213.3 |
| 1214179200000 | 3179.61 |
| 1214265600000 | 3179.56 |
| 1214352000000 | 3172.32 |
| 1214438400000 | 3190.81 |
| 1214524800000 | 3145.67 |
| 1214784000000 | 3141.89 |
| 1214870400000 | 3122.9 |
| 1214956800000 | 3091.95 |
| 1215043200000 | 3049.98 |
| 1215129600000 | 3052.28 |
| 1215388800000 | 3062.91 |
| 1215475200000 | 2998.15 |
| 1215561600000 | 3032.66 |
| 1215648000000 | 3042.66 |
| 1215734400000 | 3069.4 |
| 1215993600000 | 3044.66 |
| 1216080000000 | 2993.58 |
| 1216166400000 | 2980.3 |
| 1216252800000 | 3012.08 |
| 1216339200000 | 2971.02 |
| 1216598400000 | 3017.21 |
| 1216684800000 | 3058.78 |
| 1216771200000 | 3101.28 |
| 1216857600000 | 3147.75 |
| 1216944000000 | 3060.79 |
| 1217203200000 | 3062 |
| 1217289600000 | 2996.36 |
| 1217376000000 | 3039.77 |
| 1217462400000 | 3047.57 |
| 1217548800000 | 3006.88 |
| 1217808000000 | 2956.64 |
| 1217894400000 | 2926.99 |
| 1217980800000 | 2972.77 |
| 1218067200000 | 2944.32 |
| 1218153600000 | 2925.06 |
| 1218412800000 | 2961.23 |
| 1218499200000 | 2943.58 |
| 1218585600000 | 2907.15 |
| 1218672000000 | 2891.69 |
| 1218758400000 | 2875.59 |
| 1219017600000 | 2884.16 |
| 1219104000000 | 2830.12 |
| 1219190400000 | 2843.02 |
| 1219276800000 | 2833.84 |
| 1219363200000 | 2801.1 |
| 1219622400000 | 2848.63 |
| 1219708800000 | 2818.22 |
| 1219795200000 | 2827.12 |
| 1219881600000 | 2820.98 |
| 1219968000000 | 2886.92 |
| 1220227200000 | 2828.23 |
| 1220313600000 | 2787.81 |
| 1220400000000 | 2781.9 |
| 1220486400000 | 2749.99 |
| 1220572800000 | 2697.35 |
| 1220832000000 | 2803.34 |
| 1220918400000 | 2742.8 |
| 1221004800000 | 2723.34 |
| 1221091200000 | 2658.03 |
| 1221177600000 | 2686.8 |
| 1221436800000 | 2675.34 |
| 1221523200000 | 2554.51 |
| 1221609600000 | 2561.6 |
| 1221696000000 | 2504 |
| 1221782400000 | 2638.59 |
| 1222041600000 | 2706.4 |
| 1222128000000 | 2692.14 |
| 1222214400000 | 2687.82 |
| 1222300800000 | 2662.96 |
| 1222387200000 | 2639.17 |
| 1222646400000 | 2585.02 |
| 1222732800000 | 2483 |
| 1222819200000 | 2527.22 |
| 1222905600000 | 2484.86 |
| 1222992000000 | 2424.96 |
| 1223251200000 | 2328.4 |
| 1223337600000 | 2287.32 |
| 1223424000000 | 2118.82 |
| 1223510400000 | 2135.16 |
| 1223596800000 | 1997.03 |
| 1223856000000 | 2055.35 |
| 1223942400000 | 2242.68 |
| 1224028800000 | 2209.58 |
| 1224115200000 | 2015.72 |
| 1224201600000 | 2025.06 |
| 1224460800000 | 2101.72 |
| 1224547200000 | 2150.05 |
| 1224633600000 | 2033.92 |
| 1224720000000 | 1974.99 |
| 1224806400000 | 1863.35 |
| 1225065600000 | 1742.51 |
| 1225152000000 | 1799.02 |
| 1225238400000 | 1867.25 |
| 1225324800000 | 2045.5 |
| 1225411200000 | 1992.49 |
| 1225670400000 | 2032.77 |
| 1225756800000 | 2089.82 |
| 1225843200000 | 2186.63 |
| 1225929600000 | 2056.09 |
| 1226016000000 | 2023 |
| 1226275200000 | 2092.25 |
| 1226361600000 | 2019.97 |
| 1226448000000 | 2005.55 |
| 1226534400000 | 1909.09 |
| 1226620800000 | 1926.31 |
| 1226880000000 | 1919.42 |
| 1226966400000 | 1853.4 |
| 1227052800000 | 1837.6 |
| 1227139200000 | 1744.91 |
| 1227225600000 | 1796.81 |
| 1227484800000 | 1783.11 |
| 1227571200000 | 1856.63 |
| 1227657600000 | 1859.2 |
| 1227744000000 | 1890.87 |
| 1227830400000 | 1918.93 |
| 1228089600000 | 1919.21 |
| 1228176000000 | 1832.54 |
| 1228262400000 | 1853.72 |
| 1228348800000 | 1842.23 |
| 1228435200000 | 1843.57 |
| 1228694400000 | 1925.09 |
| 1228780800000 | 1939.92 |
| 1228867200000 | 2002.71 |
| 1228953600000 | 2043.83 |
| 1229040000000 | 1958.05 |
| 1229299200000 | 2045.78 |
| 1229385600000 | 2030.57 |
| 1229472000000 | 2095.01 |
| 1229558400000 | 2098.05 |
| 1229644800000 | 2078.26 |
| 1229904000000 | 2062.32 |
| 1229990400000 | 2034.36 |
| 1230076800000 | 2008.91 |
| 1230163200000 | 2023.61 |
| 1230249600000 | 2034.97 |
| 1230508800000 | 2071.35 |
| 1230595200000 | 2084.92 |
| 1230681600000 | 2086.88 |
| 1230854400000 | 2098.04 |
| 1231113600000 | 2122.01 |
| 1231200000000 | 2113 |
| 1231286400000 | 2151.08 |
| 1231372800000 | 2093.75 |
| 1231459200000 | 2092.17 |
| 1231718400000 | 2075.17 |
| 1231804800000 | 1999.62 |
| 1231891200000 | 2022.56 |
| 1231977600000 | 1934.26 |
| 1232064000000 | 1972.29 |
| 1232323200000 | 1980.73 |
| 1232409600000 | 1938.19 |
| 1232496000000 | 1925.2 |
| 1232582400000 | 1931.78 |
| 1232668800000 | 1870.7 |
| 1232928000000 | 1863.86 |
| 1233014400000 | 1936.62 |
| 1233100800000 | 1946.82 |
| 1233187200000 | 1974.19 |
| 1233273600000 | 1935.7 |
| 1233532800000 | 1892.94 |
| 1233619200000 | 1908.02 |
| 1233705600000 | 1938.86 |
| 1233792000000 | 1923.16 |
| 1233878400000 | 1942.47 |
| 1234137600000 | 1937.27 |
| 1234224000000 | 1936.55 |
| 1234310400000 | 1933.03 |
| 1234396800000 | 1890.17 |
| 1234483200000 | 1900.97 |
| 1234742400000 | 1890.89 |
| 1234828800000 | 1833.54 |
| 1234915200000 | 1805.3 |
| 1235001600000 | 1809.53 |
| 1235088000000 | 1770.79 |
| 1235347200000 | 1776.29 |
| 1235433600000 | 1731.78 |
| 1235520000000 | 1757.22 |
| 1235606400000 | 1737.67 |
| 1235692800000 | 1753.97 |
| 1235952000000 | 1690.99 |
| 1236038400000 | 1675.45 |
| 1236124800000 | 1686.14 |
| 1236211200000 | 1707.13 |
| 1236297600000 | 1679.97 |
| 1236556800000 | 1649.21 |
| 1236643200000 | 1664.69 |
| 1236729600000 | 1716.4 |
| 1236816000000 | 1682.9 |
| 1236902400000 | 1743.31 |
| 1237161600000 | 1779.29 |
| 1237248000000 | 1810.25 |
| 1237334400000 | 1822.82 |
| 1237420800000 | 1887.54 |
| 1237507200000 | 1859.58 |
| 1237766400000 | 1922.14 |
| 1237852800000 | 1961.46 |
| 1237939200000 | 1971.66 |
| 1238025600000 | 2007.85 |
| 1238112000000 | 2008.2 |
| 1238371200000 | 1928.36 |
| 1238457600000 | 1899.87 |
| 1238544000000 | 1933.48 |
| 1238630400000 | 2026.74 |
| 1238716800000 | 2036.72 |
| 1238976000000 | 2044.39 |
| 1239062400000 | 2037.23 |
| 1239148800000 | 1991.2 |
| 1239235200000 | 2054.62 |
| 1239321600000 | 2066.4 |
| 1239580800000 | 2075.58 |
| 1239667200000 | 2101.54 |
| 1239753600000 | 2087.11 |
| 1239840000000 | 2086.74 |
| 1239926400000 | 2104.12 |
| 1240185600000 | 2113.96 |
| 1240272000000 | 2076.39 |
| 1240358400000 | 2073.28 |
| 1240444800000 | 2105.49 |
| 1240531200000 | 2103.61 |
| 1240790400000 | 2095.99 |
| 1240876800000 | 2045.01 |
| 1240963200000 | 2069.4 |
| 1241049600000 | 2137.09 |
| 1241136000000 | 2136.28 |
| 1241395200000 | 2189.34 |
| 1241481600000 | 2202.28 |
| 1241568000000 | 2214.46 |
| 1241654400000 | 2286.05 |
| 1241740800000 | 2303.37 |
| 1242000000000 | 2317.28 |
| 1242086400000 | 2300.54 |
| 1242172800000 | 2307.38 |
| 1242259200000 | 2239.98 |
| 1242345600000 | 2288.2 |
| 1242604800000 | 2277.28 |
| 1242691200000 | 2334.52 |
| 1242777600000 | 2356.26 |
| 1242864000000 | 2346.23 |
| 1242950400000 | 2336.89 |
| 1243209600000 | 2340.01 |
| 1243296000000 | 2333.49 |
| 1243382400000 | 2372.69 |
| 1243468800000 | 2358.4 |
| 1243555200000 | 2402.62 |
| 1243814400000 | 2448.04 |
| 1243900800000 | 2457.44 |
| 1243987200000 | 2467.04 |
| 1244073600000 | 2429.81 |
| 1244160000000 | 2432.92 |
| 1244419200000 | 2411.32 |
| 1244505600000 | 2405.86 |
| 1244592000000 | 2461.44 |
| 1244678400000 | 2474.43 |
| 1244764800000 | 2478.25 |
| 1245024000000 | 2441.94 |
| 1245110400000 | 2403.54 |
| 1245196800000 | 2406.49 |
| 1245283200000 | 2371.09 |
| 1245369600000 | 2392.32 |
| 1245628800000 | 2403.77 |
| 1245715200000 | 2349.44 |
| 1245801600000 | 2376.27 |
| 1245888000000 | 2400.77 |
| 1245974400000 | 2443.41 |
| 1246233600000 | 2419.02 |
| 1246320000000 | 2433.28 |
| 1246406400000 | 2432.95 |
| 1246492800000 | 2428.63 |
| 1246579200000 | 2423.62 |
| 1246838400000 | 2408.69 |
| 1246924800000 | 2401.25 |
| 1247011200000 | 2370.26 |
| 1247097600000 | 2372.15 |
| 1247184000000 | 2372.7 |
| 1247443200000 | 2311.66 |
| 1247529600000 | 2368.28 |
| 1247616000000 | 2392.24 |
| 1247702400000 | 2417.46 |
| 1247788800000 | 2435.03 |
| 1248048000000 | 2467.21 |
| 1248134400000 | 2511.37 |
| 1248220800000 | 2513.21 |
| 1248307200000 | 2517.92 |
| 1248393600000 | 2543.41 |
| 1248652800000 | 2568 |
| 1248739200000 | 2602.8 |
| 1248825600000 | 2571.25 |
| 1248912000000 | 2587.62 |
| 1248998400000 | 2634.54 |
| 1249257600000 | 2663.71 |
| 1249344000000 | 2662.64 |
| 1249430400000 | 2637.59 |
| 1249516800000 | 2651.46 |
| 1249603200000 | 2608.22 |
| 1249862400000 | 2632.69 |
| 1249948800000 | 2657.15 |
| 1250035200000 | 2618.46 |
| 1250121600000 | 2670.03 |
| 1250208000000 | 2692.38 |
| 1250467200000 | 2609.49 |
| 1250553600000 | 2609.49 |
| 1250640000000 | 2601.72 |
| 1250726400000 | 2633.24 |
| 1250812800000 | 2608.76 |
| 1251072000000 | 2675.35 |
| 1251158400000 | 2668.12 |
| 1251244800000 | 2681.65 |
| 1251331200000 | 2669.81 |
| 1251417600000 | 2692.89 |
| 1251676800000 | 2682.72 |
| 1251763200000 | 2695.49 |
| 1251849600000 | 2658.94 |
| 1251936000000 | 2660.15 |
| 1252022400000 | 2664.66 |
| 1252281600000 | 2698 |
| 1252368000000 | 2737.56 |
| 1252454400000 | 2729.1 |
| 1252540800000 | 2769.9 |
| 1252627200000 | 2784.46 |
| 1252886400000 | 2738.06 |
| 1252972800000 | 2737.18 |
| 1253059200000 | 2777.92 |
| 1253145600000 | 2807.61 |
| 1253232000000 | 2796.13 |
| 1253491200000 | 2773.83 |
| 1253577600000 | 2804.81 |
| 1253664000000 | 2804.6 |
| 1253750400000 | 2802.51 |
| 1253836800000 | 2789.09 |
| 1254096000000 | 2746.26 |
| 1254182400000 | 2764.28 |
| 1254268800000 | 2792.32 |
| 1254355200000 | 2763.69 |
| 1254441600000 | 2709.45 |
| 1254700800000 | 2689.65 |
| 1254787200000 | 2733.36 |
| 1254873600000 | 2766.78 |
| 1254960000000 | 2800.16 |
| 1255046400000 | 2807.06 |
| 1255305600000 | 2799.61 |
| 1255392000000 | 2811.15 |
| 1255478400000 | 2834.61 |
| 1255564800000 | 2845.33 |
| 1255651200000 | 2823.78 |
| 1255910400000 | 2842.38 |
| 1255996800000 | 2861.4 |
| 1256083200000 | 2846.84 |
| 1256169600000 | 2814.42 |
| 1256256000000 | 2819.79 |
| 1256515200000 | 2829.36 |
| 1256601600000 | 2784.35 |
| 1256688000000 | 2749.69 |
| 1256774400000 | 2710.25 |
| 1256860800000 | 2752.54 |
| 1257120000000 | 2718.61 |
| 1257206400000 | 2702.33 |
| 1257292800000 | 2726.85 |
| 1257379200000 | 2712.99 |
| 1257465600000 | 2751.55 |
| 1257724800000 | 2778.61 |
| 1257811200000 | 2790.1 |
| 1257897600000 | 2806.79 |
| 1257984000000 | 2783.66 |
| 1258070400000 | 2795.67 |
| 1258329600000 | 2819.85 |
| 1258416000000 | 2804.64 |
| 1258502400000 | 2803.06 |
| 1258588800000 | 2777.34 |
| 1258675200000 | 2763.73 |
| 1258934400000 | 2781.61 |
| 1259020800000 | 2760.32 |
| 1259107200000 | 2795.12 |
| 1259193600000 | 2780.81 |
| 1259280000000 | 2694.23 |
| 1259539200000 | 2785.2 |
| 1259625600000 | 2826.06 |
| 1259712000000 | 2836.95 |
| 1259798400000 | 2878.76 |
| 1259884800000 | 2843.49 |
| 1260144000000 | 2855.32 |
| 1260230400000 | 2864.45 |
| 1260316800000 | 2844.2 |
| 1260403200000 | 2821.92 |
| 1260489600000 | 2834.01 |
| 1260748800000 | 2850.31 |
| 1260835200000 | 2824.68 |
| 1260921600000 | 2834.53 |
| 1261008000000 | 2804.15 |
| 1261094400000 | 2783.35 |
| 1261353600000 | 2768.07 |
| 1261440000000 | 2787.43 |
| 1261526400000 | 2809.42 |
| 1261612800000 | 2838.56 |
| 1261699200000 | 2832.32 |
| 1261958400000 | 2851.15 |
| 1262044800000 | 2861.29 |
| 1262131200000 | 2841.02 |
| 1262217600000 | 2854.56 |
| 1262563200000 | 2891.64 |
| 1262649600000 | 2929.29 |
| 1262736000000 | 2941.13 |
| 1262822400000 | 2923.24 |
| 1262908800000 | 2945.13 |
| 1263168000000 | 2978.39 |
| 1263254400000 | 3001.09 |
| 1263340800000 | 2956.19 |
| 1263427200000 | 2995.48 |
| 1263513600000 | 3008.38 |
| 1263772800000 | 2996.36 |
| 1263859200000 | 2972.29 |
| 1263945600000 | 2947.61 |
| 1264032000000 | 2941.74 |
| 1264118400000 | 2906.42 |
| 1264377600000 | 2886.56 |
| 1264464000000 | 2837.13 |
| 1264550400000 | 2805.82 |
| 1264636800000 | 2828.44 |
| 1264723200000 | 2774.18 |
| 1264982400000 | 2761.12 |
| 1265068800000 | 2792.25 |
| 1265155200000 | 2813.29 |
| 1265241600000 | 2793.91 |
| 1265328000000 | 2718.79 |
| 1265587200000 | 2713.05 |
| 1265673600000 | 2724.85 |
| 1265760000000 | 2728.1 |
| 1265846400000 | 2753.31 |
| 1265932800000 | 2763.98 |
| 1266192000000 | 2751.6 |
| 1266278400000 | 2762.15 |
| 1266364800000 | 2807.44 |
| 1266451200000 | 2796.98 |
| 1266537600000 | 2736.85 |
| 1266796800000 | 2809.39 |
| 1266883200000 | 2824.85 |
| 1266969600000 | 2794.31 |
| 1267056000000 | 2778.53 |
| 1267142400000 | 2803.44 |
| 1267401600000 | 2824.78 |
| 1267488000000 | 2849.6 |
| 1267574400000 | 2872.52 |
| 1267660800000 | 2845.43 |
| 1267747200000 | 2859.49 |
| 1268006400000 | 2912.73 |
| 1268092800000 | 2918.74 |
| 1268179200000 | 2911.34 |
| 1268265600000 | 2919.51 |
| 1268352000000 | 2928.83 |
| 1268611200000 | 2918.55 |
| 1268697600000 | 2924.34 |
| 1268784000000 | 2970.82 |
| 1268870400000 | 2955.52 |
| 1268956800000 | 2970.81 |
| 1269216000000 | 2956.36 |
| 1269302400000 | 2960.55 |
| 1269388800000 | 2941.68 |
| 1269475200000 | 2930.29 |
| 1269561600000 | 2959.54 |
| 1269820800000 | 2980.69 |
| 1269907200000 | 3002.29 |
| 1269993600000 | 2983.58 |
| 1270080000000 | 3009.41 |
| 1270166400000 | 3018.15 |
| 1270425600000 | 3026.12 |
| 1270512000000 | 3035.91 |
| 1270598400000 | 3058.88 |
| 1270684800000 | 3041.59 |
| 1270771200000 | 3052.66 |
| 1271030400000 | 3058.16 |
| 1271116800000 | 3039.66 |
| 1271203200000 | 3061.33 |
| 1271289600000 | 3081.24 |
| 1271376000000 | 3062.15 |
| 1271635200000 | 2998.2 |
| 1271721600000 | 3005.32 |
| 1271808000000 | 3034.89 |
| 1271894400000 | 3014.12 |
| 1271980800000 | 2989.1 |
| 1272240000000 | 3036.48 |
| 1272326400000 | 3036.36 |
| 1272412800000 | 2975.65 |
| 1272499200000 | 2970.99 |
| 1272585600000 | 3004.55 |
| 1272844800000 | 2976.09 |
| 1272931200000 | 2960.58 |
| 1273017600000 | 2932.84 |
| 1273104000000 | 2866.21 |
| 1273190400000 | 2833.3 |
| 1273449600000 | 2871.79 |
| 1273536000000 | 2840.45 |
| 1273622400000 | 2837.3 |
| 1273708800000 | 2894.19 |
| 1273795200000 | 2869.21 |
| 1274054400000 | 2791.26 |
| 1274140800000 | 2786.34 |
| 1274227200000 | 2749.77 |
| 1274313600000 | 2720.82 |
| 1274400000000 | 2684.27 |
| 1274659200000 | 2692.63 |
| 1274745600000 | 2611.76 |
| 1274832000000 | 2632.7 |
| 1274918400000 | 2679.69 |
| 1275004800000 | 2719.97 |
| 1275264000000 | 2720.2 |
| 1275350400000 | 2692.34 |
| 1275436800000 | 2653.02 |
| 1275523200000 | 2723.68 |
| 1275609600000 | 2719.19 |
| 1275868800000 | 2629.1 |
| 1275955200000 | 2644.16 |
| 1276041600000 | 2631.69 |
| 1276128000000 | 2660.96 |
| 1276214400000 | 2693.23 |
| 1276473600000 | 2735.67 |
| 1276560000000 | 2742.21 |
| 1276646400000 | 2773.57 |
| 1276732800000 | 2776.22 |
| 1276819200000 | 2782.86 |
| 1277078400000 | 2854.02 |
| 1277164800000 | 2831.32 |
| 1277251200000 | 2803.49 |
| 1277337600000 | 2809.79 |
| 1277424000000 | 2774.98 |
| 1277683200000 | 2776.18 |
| 1277769600000 | 2738.27 |
| 1277856000000 | 2709.68 |
| 1277942400000 | 2691.38 |
| 1278028800000 | 2685.2 |
| 1278288000000 | 2691.07 |
| 1278374400000 | 2739.72 |
| 1278460800000 | 2726.9 |
| 1278547200000 | 2770.8 |
| 1278633600000 | 2795.81 |
| 1278892800000 | 2793.97 |
| 1278979200000 | 2791.26 |
| 1279065600000 | 2825.09 |
| 1279152000000 | 2806.84 |
| 1279238400000 | 2789.74 |
| 1279497600000 | 2769.43 |
| 1279584000000 | 2769.39 |
| 1279670400000 | 2774.73 |
| 1279756800000 | 2772.29 |
| 1279843200000 | 2817.44 |
| 1280102400000 | 2831.47 |
| 1280188800000 | 2832.2 |
| 1280275200000 | 2866.91 |
| 1280361600000 | 2873.78 |
| 1280448000000 | 2848.78 |
| 1280707200000 | 2894.25 |
| 1280793600000 | 2921.55 |
| 1280880000000 | 2894.04 |
| 1280966400000 | 2924.31 |
| 1281052800000 | 2946.17 |
| 1281312000000 | 2941.09 |
| 1281398400000 | 2912.53 |
| 1281484800000 | 2862.36 |
| 1281571200000 | 2824.18 |
| 1281657600000 | 2837.98 |
| 1281916800000 | 2846.86 |
| 1282003200000 | 2852.31 |
| 1282089600000 | 2868.92 |
| 1282176000000 | 2894.73 |
| 1282262400000 | 2842.1 |
| 1282521600000 | 2845.22 |
| 1282608000000 | 2833.97 |
| 1282694400000 | 2788.58 |
| 1282780800000 | 2803.79 |
| 1282867200000 | 2811.57 |
| 1283126400000 | 2848.2 |
| 1283212800000 | 2803.87 |
| 1283299200000 | 2839.28 |
| 1283385600000 | 2877.38 |
| 1283472000000 | 2894.02 |
| 1283731200000 | 2940.55 |
| 1283817600000 | 2939.1 |
| 1283904000000 | 2906.95 |
| 1283990400000 | 2933.08 |
| 1284076800000 | 2939.76 |
| 1284336000000 | 2986.49 |
| 1284422400000 | 2999.41 |
| 1284508800000 | 2992.7 |
| 1284595200000 | 2973.36 |
| 1284681600000 | 2998.6 |
| 1284940800000 | 3010 |
| 1285027200000 | 3014.89 |
| 1285113600000 | 3030 |
| 1285200000000 | 3030.22 |
| 1285286400000 | 3027.78 |
| 1285545600000 | 3066.21 |
| 1285632000000 | 3062.4 |
| 1285718400000 | 3084.52 |
| 1285804800000 | 3054.41 |
| 1285891200000 | 3072.72 |
| 1286150400000 | 3075.57 |
| 1286236800000 | 3091.34 |
| 1286323200000 | 3144.27 |
| 1286409600000 | 3158.64 |
| 1286496000000 | 3147.7 |
| 1286755200000 | 3152.49 |
| 1286841600000 | 3111.51 |
| 1286928000000 | 3131.64 |
| 1287014400000 | 3190.26 |
| 1287100800000 | 3166.23 |
| 1287360000000 | 3152.44 |
| 1287446400000 | 3136.93 |
| 1287532800000 | 3137.19 |
| 1287619200000 | 3135.75 |
| 1287705600000 | 3141.36 |
| 1287964800000 | 3178.19 |
| 1288051200000 | 3154.08 |
| 1288137600000 | 3114.64 |
| 1288224000000 | 3134.68 |
| 1288310400000 | 3128.04 |
| 1288569600000 | 3149.33 |
| 1288656000000 | 3155.72 |
| 1288742400000 | 3161.03 |
| 1288828800000 | 3223.72 |
| 1288915200000 | 3258.48 |
| 1289174400000 | 3272.08 |
| 1289260800000 | 3269.88 |
| 1289347200000 | 3244.94 |
| 1289433600000 | 3247.61 |
| 1289520000000 | 3198.66 |
| 1289779200000 | 3187.18 |
| 1289865600000 | 3163.27 |
| 1289952000000 | 3146.41 |
| 1290038400000 | 3188.74 |
| 1290124800000 | 3190.95 |
| 1290384000000 | 3210.04 |
| 1290470400000 | 3179.56 |
| 1290556800000 | 3159.51 |
| 1290643200000 | 3165.14 |
| 1290729600000 | 3125.41 |
| 1290988800000 | 3142.01 |
| 1291075200000 | 3119.46 |
| 1291161600000 | 3147.99 |
| 1291248000000 | 3201.31 |
| 1291334400000 | 3237.41 |
| 1291593600000 | 3242.8 |
| 1291680000000 | 3243.51 |
| 1291766400000 | 3211.23 |
| 1291852800000 | 3236.73 |
| 1291939200000 | 3229.56 |
| 1292198400000 | 3262.93 |
| 1292284800000 | 3283.68 |
| 1292371200000 | 3254.6 |
| 1292457600000 | 3241.13 |
| 1292544000000 | 3247.57 |
| 1292803200000 | 3241.62 |
| 1292889600000 | 3274.34 |
| 1292976000000 | 3283.77 |
| 1293062400000 | 3292.22 |
| 1293148800000 | 3284.7 |
| 1293408000000 | 3290.1 |
| 1293494400000 | 3302.38 |
| 1293580800000 | 3328.33 |
| 1293667200000 | 3332.02 |
| 1293753600000 | 3348.92 |
| 1294012800000 | 3359.53 |
| 1294099200000 | 3375.44 |
| 1294185600000 | 3340.6 |
| 1294272000000 | 3356.64 |
| 1294358400000 | 3346.53 |
| 1294617600000 | 3328.68 |
| 1294704000000 | 3325.09 |
| 1294790400000 | 3355.28 |
| 1294876800000 | 3383.5 |
| 1294963200000 | 3368.65 |
| 1295222400000 | 3356.5 |
| 1295308800000 | 3368.89 |
| 1295395200000 | 3403.01 |
| 1295481600000 | 3340.54 |
| 1295568000000 | 3306.99 |
| 1295827200000 | 3320.48 |
| 1295913600000 | 3341.78 |
| 1296000000000 | 3349.43 |
| 1296086400000 | 3348.26 |
| 1296172800000 | 3333.05 |
| 1296432000000 | 3306.49 |
| 1296518400000 | 3322.87 |
| 1296604800000 | 3360.79 |
| 1296691200000 | 3362.42 |
| 1296777600000 | 3372.72 |
| 1297036800000 | 3370.13 |
| 1297123200000 | 3379.32 |
| 1297209600000 | 3343.07 |
| 1297296000000 | 3296.95 |
| 1297382400000 | 3278.38 |
| 1297641600000 | 3329.82 |
| 1297728000000 | 3323.49 |
| 1297814400000 | 3332.96 |
| 1297900800000 | 3360.91 |
| 1297987200000 | 3379.12 |
| 1298246400000 | 3379.42 |
| 1298332800000 | 3318.46 |
| 1298419200000 | 3300.7 |
| 1298505600000 | 3273.62 |
| 1298592000000 | 3307.29 |
| 1298851200000 | 3322.81 |
| 1298937600000 | 3361.81 |
| 1299024000000 | 3324.95 |
| 1299110400000 | 3337.41 |
| 1299196800000 | 3374.77 |
| 1299456000000 | 3344.42 |
| 1299542400000 | 3344.85 |
| 1299628800000 | 3355.42 |
| 1299715200000 | 3305.89 |
| 1299801600000 | 3277.45 |
| 1300060800000 | 3204.49 |
| 1300147200000 | 3051.73 |
| 1300233600000 | 3145.63 |
| 1300320000000 | 3135.78 |
| 1300406400000 | 3143.55 |
| 1300665600000 | 3169.4 |
| 1300752000000 | 3241.95 |
| 1300838400000 | 3234.52 |
| 1300924800000 | 3244.79 |
| 1301011200000 | 3269.46 |
| 1301270400000 | 3254.34 |
| 1301356800000 | 3249.04 |
| 1301443200000 | 3291.53 |
| 1301529600000 | 3314.18 |
| 1301616000000 | 3300.22 |
| 1301875200000 | 3317.54 |
| 1301961600000 | 3293.3 |
| 1302048000000 | 3289.64 |
| 1302134400000 | 3297.74 |
| 1302220800000 | 3328.29 |
| 1302480000000 | 3328.83 |
| 1302566400000 | 3290.35 |
| 1302652800000 | 3316.56 |
| 1302739200000 | 3327.58 |
| 1302825600000 | 3310.83 |
| 1303084800000 | 3307.64 |
| 1303171200000 | 3274.25 |
| 1303257600000 | 3338.39 |
| 1303344000000 | 3385.19 |
| 1303430400000 | 3385.21 |
| 1303689600000 | 3376.76 |
| 1303776000000 | 3364.65 |
| 1303862400000 | 3360.88 |
| 1303948800000 | 3407.2 |
| 1304035200000 | 3405.11 |
| 1304294400000 | 3438.24 |
| 1304380800000 | 3416.34 |
| 1304467200000 | 3391.88 |
| 1304553600000 | 3394.26 |
| 1304640000000 | 3362.08 |
| 1304899200000 | 3363.72 |
| 1304985600000 | 3371.98 |
| 1305072000000 | 3382 |
| 1305158400000 | 3335.31 |
| 1305244800000 | 3330.41 |
| 1305504000000 | 3286.78 |
| 1305590400000 | 3275.34 |
| 1305676800000 | 3306.48 |
| 1305763200000 | 3294.83 |
| 1305849600000 | 3292.61 |
| 1306108800000 | 3220.61 |
| 1306195200000 | 3223.69 |
| 1306281600000 | 3207.74 |
| 1306368000000 | 3264.66 |
| 1306454400000 | 3287.64 |
| 1306713600000 | 3285.69 |
| 1306800000000 | 3335.03 |
| 1306886400000 | 3349.55 |
| 1306972800000 | 3294.48 |
| 1307059200000 | 3280.95 |
| 1307318400000 | 3270.6 |
| 1307404800000 | 3276.57 |
| 1307491200000 | 3264.05 |
| 1307577600000 | 3250.5 |
| 1307664000000 | 3237.97 |
| 1307923200000 | 3223.43 |
| 1308009600000 | 3256.37 |
| 1308096000000 | 3250.56 |
| 1308182400000 | 3186.6 |
| 1308268800000 | 3180.67 |
| 1308528000000 | 3164.35 |
| 1308614400000 | 3204.61 |
| 1308700800000 | 3234.25 |
| 1308787200000 | 3202.03 |
| 1308873600000 | 3241.86 |
| 1309132800000 | 3206.1 |
| 1309219200000 | 3220.76 |
| 1309305600000 | 3266.38 |
| 1309392000000 | 3307.85 |
| 1309478400000 | 3321.57 |
| 1309737600000 | 3362.19 |
| 1309824000000 | 3354.95 |
| 1309910400000 | 3365.06 |
| 1309996800000 | 3360.14 |
| 1310083200000 | 3387.87 |
| 1310342400000 | 3350.21 |
| 1310428800000 | 3292.42 |
| 1310515200000 | 3333.97 |
| 1310601600000 | 3323.13 |
| 1310688000000 | 3323.85 |
| 1310947200000 | 3310.9 |
| 1311033600000 | 3313.33 |
| 1311120000000 | 3353.21 |
| 1311206400000 | 3361.96 |
| 1311292800000 | 3408.86 |
| 1311552000000 | 3376.58 |
| 1311638400000 | 3413.98 |
| 1311724800000 | 3407.19 |
| 1311811200000 | 3374.36 |
| 1311897600000 | 3353.9 |
| 1312156800000 | 3406.01 |
| 1312243200000 | 3346.8 |
| 1312329600000 | 3276.03 |
| 1312416000000 | 3208.41 |
| 1312502400000 | 3094.13 |
| 1312761600000 | 3014.7 |
| 1312848000000 | 2953.03 |
| 1312934400000 | 3010.73 |
| 1313020800000 | 3034.06 |
| 1313107200000 | 2986.49 |
| 1313366400000 | 3049.42 |
| 1313452800000 | 3060.04 |
| 1313539200000 | 3068.04 |
| 1313625600000 | 3017.58 |
| 1313712000000 | 2930.91 |
| 1313971200000 | 2902.47 |
| 1314057600000 | 2962.87 |
| 1314144000000 | 2923.1 |
| 1314230400000 | 2937.68 |
| 1314316800000 | 2953.71 |
| 1314576000000 | 2996.27 |
| 1314662400000 | 3029.23 |
| 1314748800000 | 3068.91 |
| 1314835200000 | 3081.61 |
| 1314921600000 | 3049.92 |
| 1315180800000 | 2968.01 |
| 1315267200000 | 2926.04 |
| 1315353600000 | 2989.99 |
| 1315440000000 | 2999.96 |
| 1315526400000 | 2971.56 |
| 1315785600000 | 2904.17 |
| 1315872000000 | 2910.73 |
| 1315958400000 | 2866.84 |
| 1316044800000 | 2906.63 |
| 1316131200000 | 2965.03 |
| 1316390400000 | 2923.17 |
| 1316476800000 | 2906.26 |
| 1316563200000 | 2905.33 |
| 1316649600000 | 2788.83 |
| 1316736000000 | 2756.31 |
| 1316995200000 | 2690.13 |
| 1317081600000 | 2798.74 |
| 1317168000000 | 2815.82 |
| 1317254400000 | 2822.89 |
| 1317340800000 | 2795.57 |
| 1317600000000 | 2722.7 |
| 1317686400000 | 2662.59 |
| 1317772800000 | 2653.8 |
| 1317859200000 | 2734.88 |
| 1317945600000 | 2789.83 |
| 1318204800000 | 2808.47 |
| 1318291200000 | 2860.13 |
| 1318377600000 | 2872.44 |
| 1318464000000 | 2907.82 |
| 1318550400000 | 2883.34 |
| 1318809600000 | 2944.75 |
| 1318896000000 | 2874.63 |
| 1318982400000 | 2898.08 |
| 1319068800000 | 2846.84 |
| 1319155200000 | 2865.97 |
| 1319414400000 | 2944.52 |
| 1319500800000 | 2947.37 |
| 1319587200000 | 2943.64 |
| 1319673600000 | 3035.36 |
| 1319760000000 | 3080.69 |
| 1320019200000 | 3007.67 |
| 1320105600000 | 2942.78 |
| 1320192000000 | 2927.07 |
| 1320278400000 | 2903.62 |
| 1320364800000 | 2971.52 |
| 1320624000000 | 2962.73 |
| 1320710400000 | 2945.89 |
| 1320796800000 | 2967.26 |
| 1320883200000 | 2869.33 |
| 1320969600000 | 2903.08 |
| 1321228800000 | 2935.86 |
| 1321315200000 | 2912.48 |
| 1321401600000 | 2876.86 |
| 1321488000000 | 2875.75 |
| 1321574400000 | 2826.24 |
| 1321833600000 | 2783.22 |
| 1321920000000 | 2783.28 |
| 1322006400000 | 2733.97 |
| 1322092800000 | 2728.21 |
| 1322179200000 | 2700.11 |
| 1322438400000 | 2750.94 |
| 1322524800000 | 2801.34 |
| 1322611200000 | 2811.48 |
| 1322697600000 | 2900.41 |
| 1322784000000 | 2913.62 |
| 1323043200000 | 2928.47 |
| 1323129600000 | 2888.16 |
| 1323216000000 | 2928.03 |
| 1323302400000 | 2908.19 |
| 1323388800000 | 2853.03 |
| 1323648000000 | 2867.76 |
| 1323734400000 | 2836.63 |
| 1323820800000 | 2811.83 |
| 1323907200000 | 2767.17 |
| 1323993600000 | 2790.26 |
| 1324252800000 | 2740.31 |
| 1324339200000 | 2754.78 |
| 1324425600000 | 2808.61 |
| 1324512000000 | 2799.71 |
| 1324598400000 | 2819.02 |
| 1324857600000 | 2825.84 |
| 1324944000000 | 2820.62 |
| 1325030400000 | 2800.32 |
| 1325116800000 | 2800.76 |
| 1325203200000 | 2827.17 |
| 1325462400000 | 2825.23 |
| 1325548800000 | 2863.83 |
| 1325635200000 | 2892.01 |
| 1325721600000 | 2867.08 |
| 1325808000000 | 2840.41 |
| 1326067200000 | 2849.19 |
| 1326153600000 | 2883.74 |
| 1326240000000 | 2889.43 |
| 1326326400000 | 2885.78 |
| 1326412800000 | 2904.51 |
| 1326672000000 | 2874.48 |
| 1326758400000 | 2928.89 |
| 1326844800000 | 2938.62 |
| 1326931200000 | 2963.7 |
| 1327017600000 | 3000.53 |
| 1327276800000 | 3006.71 |
| 1327363200000 | 2995.6 |
| 1327449600000 | 3015.05 |
| 1327536000000 | 3046.98 |
| 1327622400000 | 3058.18 |
| 1327881600000 | 3035.03 |
| 1327968000000 | 3056.32 |
| 1328054400000 | 3061.2 |
| 1328140800000 | 3098.13 |
| 1328227200000 | 3092.26 |
| 1328486400000 | 3106.66 |
| 1328572800000 | 3108 |
| 1328659200000 | 3147.64 |
| 1328745600000 | 3147.83 |
| 1328832000000 | 3103.33 |
| 1329091200000 | 3126.69 |
| 1329177600000 | 3108.9 |
| 1329264000000 | 3167.24 |
| 1329350400000 | 3130.29 |
| 1329436800000 | 3158.38 |
| 1329696000000 | 3187.88 |
| 1329782400000 | 3179.85 |
| 1329868800000 | 3183.1 |
| 1329955200000 | 3178.97 |
| 1330041600000 | 3186.62 |
| 1330300800000 | 3170.84 |
| 1330387200000 | 3195.85 |
| 1330473600000 | 3213.46 |
| 1330560000000 | 3188.45 |
| 1330646400000 | 3195.7 |
| 1330905600000 | 3164.35 |
| 1330992000000 | 3128.94 |
| 1331078400000 | 3101.91 |
| 1331164800000 | 3142.25 |
| 1331251200000 | 3162.88 |
| 1331510400000 | 3145.22 |
| 1331596800000 | 3163.32 |
| 1331683200000 | 3170.67 |
| 1331769600000 | 3186.53 |
| 1331856000000 | 3188.21 |
| 1332115200000 | 3188.36 |
| 1332201600000 | 3166.36 |
| 1332288000000 | 3143.9 |
| 1332374400000 | 3162.46 |
| 1332460800000 | 3148.09 |
| 1332720000000 | 3132.27 |
| 1332806400000 | 3187.08 |
| 1332892800000 | 3182.87 |
| 1332979200000 | 3162.58 |
| 1333065600000 | 3164.71 |
| 1333324800000 | 3178.39 |
| 1333411200000 | 3182.16 |
| 1333497600000 | 3137 |
| 1333584000000 | 3130.3 |
| 1333670400000 | 3120.81 |
| 1333929600000 | 3101.92 |
| 1334016000000 | 3098.13 |
| 1334102400000 | 3076.09 |
| 1334188800000 | 3099.79 |
| 1334275200000 | 3126.78 |
| 1334534400000 | 3104.83 |
| 1334620800000 | 3089.56 |
| 1334707200000 | 3123.31 |
| 1334793600000 | 3117.87 |
| 1334880000000 | 3104.96 |
| 1335139200000 | 3088.78 |
| 1335225600000 | 3081.93 |
| 1335312000000 | 3089.2 |
| 1335398400000 | 3109.74 |
| 1335484800000 | 3108.51 |
| 1335744000000 | 3135.48 |
| 1335830400000 | 3108.28 |
| 1335916800000 | 3125.34 |
| 1336003200000 | 3111.06 |
| 1336089600000 | 3103.47 |
| 1336348800000 | 3032.89 |
| 1336435200000 | 3037.28 |
| 1336521600000 | 2999.32 |
| 1336608000000 | 2995.25 |
| 1336694400000 | 2967.8 |
| 1336953600000 | 2953.62 |
| 1337040000000 | 2932.86 |
| 1337126400000 | 2862.77 |
| 1337212800000 | 2891.41 |
| 1337299200000 | 2820.62 |
| 1337558400000 | 2826.15 |
| 1337644800000 | 2851.18 |
| 1337731200000 | 2807.64 |
| 1337817600000 | 2805.93 |
| 1337904000000 | 2798.4 |
| 1338163200000 | 2815.42 |
| 1338249600000 | 2851.43 |
| 1338336000000 | 2832.07 |
| 1338422400000 | 2828.05 |
| 1338508800000 | 2798.6 |
| 1338768000000 | 2741.23 |
| 1338854400000 | 2771.43 |
| 1338940800000 | 2808.1 |
| 1339027200000 | 2844.45 |
| 1339113600000 | 2801 |
| 1339372800000 | 2851.18 |
| 1339459200000 | 2834.25 |
| 1339545600000 | 2849.05 |
| 1339632000000 | 2840.8 |
| 1339718400000 | 2869.93 |
| 1339977600000 | 2911.73 |
| 1340064000000 | 2910.08 |
| 1340150400000 | 2934.89 |
| 1340236800000 | 2907.37 |
| 1340323200000 | 2871.67 |
| 1340582400000 | 2858.29 |
| 1340668800000 | 2851.38 |
| 1340755200000 | 2872.27 |
| 1340841600000 | 2894.8 |
| 1340928000000 | 2951.51 |
| 1341187200000 | 2965.48 |
| 1341273600000 | 2990.12 |
| 1341360000000 | 3003.5 |
| 1341446400000 | 2998.48 |
| 1341532800000 | 2987.78 |
| 1341792000000 | 2945 |
| 1341878400000 | 2938.09 |
| 1341964800000 | 2936.74 |
| 1342051200000 | 2890.36 |
| 1342137600000 | 2904.31 |
| 1342396800000 | 2916.23 |
| 1342483200000 | 2924.71 |
| 1342569600000 | 2915.31 |
| 1342656000000 | 2961.41 |
| 1342742400000 | 2937.76 |
| 1343001600000 | 2877.53 |
| 1343088000000 | 2873.64 |
| 1343174400000 | 2845.48 |
| 1343260800000 | 2868.24 |
| 1343347200000 | 2919.98 |
| 1343606400000 | 2954.84 |
| 1343692800000 | 2989.67 |
| 1343779200000 | 2978.34 |
| 1343865600000 | 2973.49 |
| 1343952000000 | 2947.13 |
| 1344211200000 | 3001.03 |
| 1344297600000 | 3013.59 |
| 1344384000000 | 3025.65 |
| 1344470400000 | 3047.38 |
| 1344556800000 | 3037.05 |
| 1344816000000 | 3028.49 |
| 1344902400000 | 3034.55 |
| 1344988800000 | 3022.48 |
| 1345075200000 | 3038.78 |
| 1345161600000 | 3046.79 |
| 1345420800000 | 3048.42 |
| 1345507200000 | 3060.51 |
| 1345593600000 | 3046.61 |
| 1345680000000 | 3077.64 |
| 1345766400000 | 3038.68 |
| 1346025600000 | 3027.22 |
| 1346112000000 | 3012.57 |
| 1346198400000 | 3014.2 |
| 1346284800000 | 2989.4 |
| 1346371200000 | 2975.54 |
| 1346630400000 | 2975.44 |
| 1346716800000 | 2963.75 |
| 1346803200000 | 2927.96 |
| 1346889600000 | 2931.14 |
| 1346976000000 | 3011.9 |
| 1347235200000 | 3014.55 |
| 1347321600000 | 3017.65 |
| 1347408000000 | 3053.53 |
| 1347494400000 | 3059.91 |
| 1347580800000 | 3123.48 |
| 1347840000000 | 3117.22 |
| 1347926400000 | 3112.17 |
| 1348012800000 | 3141.79 |
| 1348099200000 | 3099.42 |
| 1348185600000 | 3122.5 |
| 1348444800000 | 3114.11 |
| 1348531200000 | 3117.8 |
| 1348617600000 | 3084.75 |
| 1348704000000 | 3109.87 |
| 1348790400000 | 3106.17 |
| 1349049600000 | 3092.55 |
| 1349136000000 | 3096.68 |
| 1349222400000 | 3081.82 |
| 1349308800000 | 3101.29 |
| 1349395200000 | 3109.57 |
| 1349654400000 | 3099.32 |
| 1349740800000 | 3086.04 |
| 1349827200000 | 3058.42 |
| 1349913600000 | 3050.64 |
| 1350000000000 | 3063 |
| 1350259200000 | 3063.11 |
| 1350345600000 | 3085.62 |
| 1350432000000 | 3117.75 |
| 1350518400000 | 3142.8 |
| 1350604800000 | 3133.85 |
| 1350864000000 | 3124.7 |
| 1350950400000 | 3110.68 |
| 1351036800000 | 3096.77 |
| 1351123200000 | 3111.78 |
| 1351209600000 | 3083.71 |
| 1351468800000 | 3074.61 |
| 1351555200000 | 3073.27 |
| 1351641600000 | 3094.26 |
| 1351728000000 | 3089.61 |
| 1351814400000 | 3109.04 |
| 1352073600000 | 3102.39 |
| 1352160000000 | 3105.11 |
| 1352246400000 | 3128.08 |
| 1352332800000 | 3088.26 |
| 1352419200000 | 3079.1 |
| 1352678400000 | 3066.77 |
| 1352764800000 | 3046.59 |
| 1352851200000 | 3040.77 |
| 1352937600000 | 3031.59 |
| 1353024000000 | 3045.28 |
| 1353283200000 | 3077.65 |
| 1353369600000 | 3072.65 |
| 1353456000000 | 3073.59 |
| 1353542400000 | 3102.31 |
| 1353628800000 | 3122.38 |
| 1353888000000 | 3134.01 |
| 1353974400000 | 3143.6 |
| 1354060800000 | 3126.45 |
| 1354147200000 | 3153.59 |
| 1354233600000 | 3166.02 |
| 1354492800000 | 3167.8 |
| 1354579200000 | 3172.28 |
| 1354665600000 | 3181.81 |
| 1354752000000 | 3194.46 |
| 1354838400000 | 3204.06 |
| 1355097600000 | 3205.96 |
| 1355184000000 | 3208.25 |
| 1355270400000 | 3223.26 |
| 1355356800000 | 3231.22 |
| 1355443200000 | 3236.82 |
| 1355702400000 | 3234.7 |
| 1355788800000 | 3250.3 |
| 1355875200000 | 3289.47 |
| 1355961600000 | 3283.79 |
| 1356048000000 | 3261.64 |
| 1356307200000 | 3253.53 |
| 1356393600000 | 3265.01 |
| 1356480000000 | 3268.22 |
| 1356566400000 | 3279.66 |
| 1356652800000 | 3298.2 |
| 1356912000000 | 3291.73 |
| 1357084800000 | 3326.38 |
| 1357171200000 | 3341.67 |
| 1357257600000 | 3356.91 |
| 1357516800000 | 3347.59 |
| 1357603200000 | 3328.68 |
| 1357689600000 | 3336.43 |
| 1357776000000 | 3360.55 |
| 1357862400000 | 3356.57 |
| 1358121600000 | 3365.07 |
| 1358208000000 | 3379.54 |
| 1358294400000 | 3349.94 |
| 1358380800000 | 3340.64 |
| 1358467200000 | 3380.82 |
| 1358726400000 | 3369.27 |
| 1358812800000 | 3388.61 |
| 1358899200000 | 3365.79 |
| 1358985600000 | 3350.25 |
| 1359072000000 | 3358.37 |
| 1359331200000 | 3348.32 |
| 1359417600000 | 3376.93 |
| 1359504000000 | 3398.76 |
| 1359590400000 | 3397.34 |
| 1359676800000 | 3383.53 |
| 1359936000000 | 3407.63 |
| 1360022400000 | 3353.5 |
| 1360108800000 | 3396.67 |
| 1360195200000 | 3396.09 |
| 1360281600000 | 3391.93 |
| 1360540800000 | 3376.96 |
| 1360627200000 | 3402.15 |
| 1360713600000 | 3398.29 |
| 1360800000000 | 3412.08 |
| 1360886400000 | 3384.11 |
| 1361145600000 | 3410.98 |
| 1361232000000 | 3418.82 |
| 1361318400000 | 3447.16 |
| 1361404800000 | 3404.46 |
| 1361491200000 | 3406.73 |
| 1361750400000 | 3425.38 |
| 1361836800000 | 3407.78 |
| 1361923200000 | 3399.75 |
| 1362009600000 | 3446.78 |
| 1362096000000 | 3438.04 |
| 1362355200000 | 3417.97 |
| 1362441600000 | 3432.26 |
| 1362528000000 | 3471.3 |
| 1362614400000 | 3453.72 |
| 1362700800000 | 3464.46 |
| 1362960000000 | 3491.54 |
| 1363046400000 | 3481.04 |
| 1363132800000 | 3457.76 |
| 1363219200000 | 3460.09 |
| 1363305600000 | 3496.44 |
| 1363564800000 | 3430.55 |
| 1363651200000 | 3450.85 |
| 1363737600000 | 3439.84 |
| 1363824000000 | 3460.76 |
| 1363910400000 | 3437.32 |
| 1364169600000 | 3471.95 |
| 1364256000000 | 3471.54 |
| 1364342400000 | 3493.23 |
| 1364428800000 | 3474.77 |
| 1364515200000 | 3477.39 |
| 1364774400000 | 3441.78 |
| 1364860800000 | 3431.15 |
| 1364947200000 | 3461.62 |
| 1365033600000 | 3430 |
| 1365120000000 | 3429.4 |
| 1365379200000 | 3442.83 |
| 1365465600000 | 3460.01 |
| 1365552000000 | 3493.36 |
| 1365638400000 | 3547.43 |
| 1365724800000 | 3549.76 |
| 1365984000000 | 3521.21 |
| 1366070400000 | 3506.02 |
| 1366156800000 | 3530.92 |
| 1366243200000 | 3489.26 |
| 1366329600000 | 3500.3 |
| 1366588800000 | 3529.29 |
| 1366675200000 | 3517.47 |
| 1366761600000 | 3570.54 |
| 1366848000000 | 3596.42 |
| 1366934400000 | 3608.94 |
| 1367193600000 | 3612.14 |
| 1367280000000 | 3650.71 |
| 1367366400000 | 3633.79 |
| 1367452800000 | 3608.54 |
| 1367539200000 | 3598.19 |
| 1367798400000 | 3604.45 |
| 1367884800000 | 3653.09 |
| 1367971200000 | 3687.78 |
| 1368057600000 | 3665 |
| 1368144000000 | 3647.23 |
| 1368403200000 | 3661.17 |
| 1368489600000 | 3656.82 |
| 1368576000000 | 3686.49 |
| 1368662400000 | 3685.13 |
| 1368748800000 | 3671.24 |
| 1369008000000 | 3718.26 |
| 1369094400000 | 3711.47 |
| 1369180800000 | 3696.44 |
| 1369267200000 | 3571.95 |
| 1369353600000 | 3572.32 |
| 1369612800000 | 3526.13 |
| 1369699200000 | 3533.14 |
| 1369785600000 | 3557.24 |
| 1369872000000 | 3494.31 |
| 1369958400000 | 3478.66 |
| 1370217600000 | 3442.05 |
| 1370304000000 | 3475.93 |
| 1370390400000 | 3414.77 |
| 1370476800000 | 3388.25 |
| 1370563200000 | 3367.35 |
| 1370822400000 | 3406.8 |
| 1370908800000 | 3401.22 |
| 1370995200000 | 3413.11 |
| 1371081600000 | 3338.71 |
| 1371168000000 | 3380.82 |
| 1371427200000 | 3426.08 |
| 1371513600000 | 3408.96 |
| 1371600000000 | 3446.71 |
| 1371686400000 | 3304.94 |
| 1371772800000 | 3309.63 |
| 1372032000000 | 3261.28 |
| 1372118400000 | 3241 |
| 1372204800000 | 3269.89 |
| 1372291200000 | 3323.93 |
| 1372377600000 | 3382.89 |
| 1372636800000 | 3392.24 |
| 1372723200000 | 3412.07 |
| 1372809600000 | 3379.5 |
| 1372896000000 | 3390.27 |
| 1372982400000 | 3409.55 |
| 1373241600000 | 3360.87 |
| 1373328000000 | 3413.38 |
| 1373414400000 | 3440.45 |
| 1373500800000 | 3509.71 |
| 1373587200000 | 3502.46 |
| 1373846400000 | 3501.25 |
| 1373932800000 | 3530.42 |
| 1374019200000 | 3527.26 |
| 1374105600000 | 3519.32 |
| 1374192000000 | 3502.78 |
| 1374451200000 | 3532.57 |
| 1374537600000 | 3563.03 |
| 1374624000000 | 3554.61 |
| 1374710400000 | 3534.02 |
| 1374796800000 | 3514.59 |
| 1375056000000 | 3453.49 |
| 1375142400000 | 3473.54 |
| 1375228800000 | 3432.02 |
| 1375315200000 | 3466.51 |
| 1375401600000 | 3523.41 |
| 1375660800000 | 3513.09 |
| 1375747200000 | 3530.43 |
| 1375833600000 | 3468.4 |
| 1375920000000 | 3475.98 |
| 1376006400000 | 3478.85 |
| 1376265600000 | 3484.3 |
| 1376352000000 | 3509.23 |
| 1376438400000 | 3534.85 |
| 1376524800000 | 3504.53 |
| 1376611200000 | 3492.35 |
| 1376870400000 | 3478.63 |
| 1376956800000 | 3424.3 |
| 1377043200000 | 3400.52 |
| 1377129600000 | 3374.73 |
| 1377216000000 | 3422.65 |
| 1377475200000 | 3428.68 |
| 1377561600000 | 3419.25 |
| 1377648000000 | 3366.25 |
| 1377734400000 | 3381.98 |
| 1377820800000 | 3390.54 |
| 1378080000000 | 3412.5 |
| 1378166400000 | 3455.91 |
| 1378252800000 | 3472.34 |
| 1378339200000 | 3476.57 |
| 1378425600000 | 3489.69 |
| 1378684800000 | 3537.22 |
| 1378771200000 | 3577.34 |
| 1378857600000 | 3589.08 |
| 1378944000000 | 3592.44 |
| 1379030400000 | 3577.81 |
| 1379289600000 | 3619.58 |
| 1379376000000 | 3603.38 |
| 1379462400000 | 3620.42 |
| 1379548800000 | 3680.89 |
| 1379635200000 | 3671.11 |
| 1379894400000 | 3686.02 |
| 1379980800000 | 3667.27 |
| 1380067200000 | 3663.8 |
| 1380153600000 | 3676.62 |
| 1380240000000 | 3685.09 |
| 1380499200000 | 3625.88 |
| 1380585600000 | 3633.01 |
| 1380672000000 | 3627.25 |
| 1380758400000 | 3648.4 |
| 1380844800000 | 3638.45 |
| 1381104000000 | 3606.26 |
| 1381190400000 | 3621.97 |
| 1381276800000 | 3637.72 |
| 1381363200000 | 3641.49 |
| 1381449600000 | 3688.05 |
| 1381708800000 | 3686.62 |
| 1381795200000 | 3698.98 |
| 1381881600000 | 3689.88 |
| 1381968000000 | 3732.44 |
| 1382054400000 | 3752.41 |
| 1382313600000 | 3758.05 |
| 1382400000000 | 3762.54 |
| 1382486400000 | 3734.04 |
| 1382572800000 | 3738.09 |
| 1382659200000 | 3695.28 |
| 1382918400000 | 3730.27 |
| 1383004800000 | 3714.8 |
| 1383091200000 | 3747.67 |
| 1383177600000 | 3722.81 |
| 1383264000000 | 3693 |
| 1383523200000 | 3690.61 |
| 1383609600000 | 3686.66 |
| 1383696000000 | 3698.09 |
| 1383782400000 | 3671.51 |
| 1383868800000 | 3639.42 |
| 1384128000000 | 3646.74 |
| 1384214400000 | 3664.08 |
| 1384300800000 | 3632.84 |
| 1384387200000 | 3661.24 |
| 1384473600000 | 3710.91 |
| 1384732800000 | 3747.79 |
| 1384819200000 | 3742.68 |
| 1384905600000 | 3726.85 |
| 1384992000000 | 3696.77 |
| 1385078400000 | 3702.36 |
| 1385337600000 | 3715.89 |
| 1385424000000 | 3711.38 |
| 1385510400000 | 3694.97 |
| 1385596800000 | 3718.82 |
| 1385683200000 | 3722.32 |
| 1385942400000 | 3712.78 |
| 1386028800000 | 3716.57 |
| 1386115200000 | 3670.19 |
| 1386201600000 | 3657.86 |
| 1386288000000 | 3656.61 |
| 1386547200000 | 3686.37 |
| 1386633600000 | 3690.02 |
| 1386720000000 | 3665.35 |
| 1386806400000 | 3621.81 |
| 1386892800000 | 3617.4 |
| 1387152000000 | 3592.5 |
| 1387238400000 | 3609.48 |
| 1387324800000 | 3629.94 |
| 1387411200000 | 3631.3 |
| 1387497600000 | 3638.19 |
| 1387756800000 | 3651.62 |
| 1387843200000 | 3651.51 |
| 1387929600000 | 3652.93 |
| 1388016000000 | 3669.06 |
| 1388102400000 | 3684.08 |
| 1388361600000 | 3704.94 |
| 1388448000000 | 3710.16 |
| 1388620800000 | 3698.34 |
| 1388707200000 | 3683.98 |
| 1388966400000 | 3654.17 |
| 1389052800000 | 3635.15 |
| 1389139200000 | 3671.32 |
| 1389225600000 | 3648.14 |
| 1389312000000 | 3664.25 |
| 1389571200000 | 3692.13 |
| 1389657600000 | 3637.03 |
| 1389744000000 | 3658.45 |
| 1389830400000 | 3662.56 |
| 1389916800000 | 3663.48 |
| 1390176000000 | 3656.11 |
| 1390262400000 | 3661.89 |
| 1390348800000 | 3675.12 |
| 1390435200000 | 3643.33 |
| 1390521600000 | 3613.97 |
| 1390780800000 | 3537.21 |
| 1390867200000 | 3525.41 |
| 1390953600000 | 3590.58 |
| 1391040000000 | 3535.65 |
| 1391126400000 | 3540.26 |
| 1391385600000 | 3514.21 |
| 1391472000000 | 3414.29 |
| 1391558400000 | 3440.74 |
| 1391644800000 | 3448.89 |
| 1391731200000 | 3496.88 |
| 1391990400000 | 3522.85 |
| 1392076800000 | 3541.42 |
| 1392163200000 | 3579.75 |
| 1392249600000 | 3546.16 |
| 1392336000000 | 3548.44 |
| 1392595200000 | 3574.92 |
| 1392681600000 | 3610.87 |
| 1392768000000 | 3610.41 |
| 1392854400000 | 3561.13 |
| 1392940800000 | 3606.59 |
| 1393200000000 | 3600.86 |
| 1393286400000 | 3626.36 |
| 1393372800000 | 3620.6 |
| 1393459200000 | 3623.22 |
| 1393545600000 | 3619.22 |
| 1393804800000 | 3593.36 |
| 1393891200000 | 3594.27 |
| 1393977600000 | 3615.99 |
| 1394064000000 | 3644.4 |
| 1394150400000 | 3655.65 |
| 1394409600000 | 3617.63 |
| 1394496000000 | 3629.81 |
| 1394582400000 | 3577.12 |
| 1394668800000 | 3587.56 |
| 1394755200000 | 3528.4 |
| 1395014400000 | 3522.32 |
| 1395100800000 | 3548 |
| 1395187200000 | 3538.86 |
| 1395273600000 | 3469.23 |
| 1395360000000 | 3485.87 |
| 1395619200000 | 3527.84 |
| 1395705600000 | 3525.65 |
| 1395792000000 | 3560.73 |
| 1395878400000 | 3584.6 |
| 1395964800000 | 3599.48 |
| 1396224000000 | 3635.08 |
| 1396310400000 | 3641.92 |
| 1396396800000 | 3657.35 |
| 1396483200000 | 3662.54 |
| 1396569600000 | 3668.8 |
| 1396828800000 | 3649.52 |
| 1396915200000 | 3649.67 |
| 1397001600000 | 3643.72 |
| 1397088000000 | 3662.51 |
| 1397174400000 | 3626.3 |
| 1397433600000 | 3613.18 |
| 1397520000000 | 3610.6 |
| 1397606400000 | 3643.95 |
| 1397692800000 | 3650.26 |
| 1397779200000 | 3662.86 |
| 1398038400000 | 3654.85 |
| 1398124800000 | 3647.54 |
| 1398211200000 | 3656.79 |
| 1398297600000 | 3649.11 |
| 1398384000000 | 3638.92 |
| 1398643200000 | 3615.46 |
| 1398729600000 | 3620.66 |
| 1398816000000 | 3619.38 |
| 1398902400000 | 3639.15 |
| 1398988800000 | 3648.66 |
| 1399248000000 | 3646.51 |
| 1399334400000 | 3663.41 |
| 1399420800000 | 3606.88 |
| 1399507200000 | 3629.94 |
| 1399593600000 | 3637.43 |
| 1399852800000 | 3633.38 |
| 1399939200000 | 3675.27 |
| 1400025600000 | 3706.99 |
| 1400112000000 | 3709.13 |
| 1400198400000 | 3688.11 |
| 1400457600000 | 3679.6 |
| 1400544000000 | 3673.37 |
| 1400630400000 | 3664.35 |
| 1400716800000 | 3706.5 |
| 1400803200000 | 3724.81 |
| 1401062400000 | 3740.57 |
| 1401148800000 | 3733.17 |
| 1401235200000 | 3752.62 |
| 1401321600000 | 3758.9 |
| 1401408000000 | 3750.23 |
| 1401667200000 | 3770.8 |
| 1401753600000 | 3787.1 |
| 1401840000000 | 3781.6 |
| 1401926400000 | 3786.41 |
| 1402012800000 | 3792.72 |
| 1402272000000 | 3798.84 |
| 1402358400000 | 3808.04 |
| 1402444800000 | 3826.92 |
| 1402531200000 | 3823.46 |
| 1402617600000 | 3816.67 |
| 1402876800000 | 3806.96 |
| 1402963200000 | 3801.83 |
| 1403049600000 | 3807.52 |
| 1403136000000 | 3856.06 |
| 1403222400000 | 3837.07 |
| 1403481600000 | 3838.42 |
| 1403568000000 | 3840.11 |
| 1403654400000 | 3828.8 |
| 1403740800000 | 3860.69 |
| 1403827200000 | 3850.29 |
| 1404086400000 | 3867.95 |
| 1404172800000 | 3882.32 |
| 1404259200000 | 3913.06 |
| 1404345600000 | 3904.72 |
| 1404432000000 | 3919.77 |
| 1404691200000 | 3920.23 |
| 1404777600000 | 3917.13 |
| 1404864000000 | 3891.82 |
| 1404950400000 | 3889.62 |
| 1405036800000 | 3875.38 |
| 1405296000000 | 3891.41 |
| 1405382400000 | 3905.59 |
| 1405468800000 | 3907.31 |
| 1405555200000 | 3908.95 |
| 1405641600000 | 3898.28 |
| 1405900800000 | 3901.6 |
| 1405987200000 | 3927.32 |
| 1406073600000 | 3941.19 |
| 1406160000000 | 3938.64 |
| 1406246400000 | 3950.42 |
| 1406505600000 | 3961.86 |
| 1406592000000 | 3970.13 |
| 1406678400000 | 3969.93 |
| 1406764800000 | 3953.46 |
| 1406851200000 | 3924.07 |
| 1407110400000 | 3930.1 |
| 1407196800000 | 3897.89 |
| 1407283200000 | 3882.64 |
| 1407369600000 | 3880.39 |
| 1407456000000 | 3826.94 |
| 1407715200000 | 3875.34 |
| 1407801600000 | 3894.59 |
| 1407888000000 | 3910.77 |
| 1407974400000 | 3927.19 |
| 1408060800000 | 3932.19 |
| 1408320000000 | 3930.57 |
| 1408406400000 | 3955.23 |
| 1408492800000 | 3950.06 |
| 1408579200000 | 3945.12 |
| 1408665600000 | 3947.21 |
| 1408924800000 | 3951.77 |
| 1409011200000 | 3943.49 |
| 1409097600000 | 3956.11 |
| 1409184000000 | 3943.57 |
| 1409270400000 | 3935.08 |
| 1409529600000 | 3941.14 |
| 1409616000000 | 3935.45 |
| 1409702400000 | 3968.12 |
| 1409788800000 | 3961.36 |
| 1409875200000 | 3952.18 |
| 1410134400000 | 3948.12 |
| 1410220800000 | 3932.18 |
| 1410307200000 | 3908.45 |
| 1410393600000 | 3897.79 |
| 1410480000000 | 3885.92 |
| 1410739200000 | 3867.16 |
| 1410825600000 | 3848.42 |
| 1410912000000 | 3850.58 |
| 1410998400000 | 3840.22 |
| 1411084800000 | 3853.98 |
| 1411344000000 | 3825.31 |
| 1411430400000 | 3820.14 |
| 1411516800000 | 3816.89 |
| 1411603200000 | 3828.95 |
| 1411689600000 | 3799.37 |
| 1411948800000 | 3777.64 |
| 1412035200000 | 3754.75 |
| 1412121600000 | 3740.39 |
| 1412208000000 | 3702.96 |
| 1412294400000 | 3691.82 |
| 1412553600000 | 3720.67 |
| 1412640000000 | 3734.19 |
| 1412726400000 | 3691.02 |
| 1412812800000 | 3705.46 |
| 1412899200000 | 3648.04 |
| 1413158400000 | 3644.05 |
| 1413244800000 | 3617.52 |
| 1413331200000 | 3647.18 |
| 1413417600000 | 3600.45 |
| 1413504000000 | 3568.74 |
| 1413763200000 | 3648.83 |
| 1413849600000 | 3630.1 |
| 1413936000000 | 3682.55 |
| 1414022400000 | 3660.68 |
| 1414108800000 | 3673.51 |
| 1414368000000 | 3696.48 |
| 1414454400000 | 3706.4 |
| 1414540800000 | 3755.77 |
| 1414627200000 | 3749.62 |
| 1414713600000 | 3791.05 |
| 1414972800000 | 3750.19 |
| 1415059200000 | 3801.58 |
| 1415145600000 | 3770.11 |
| 1415232000000 | 3746.12 |
| 1415318400000 | 3750.85 |
| 1415577600000 | 3771.76 |
| 1415664000000 | 3772.5 |
| 1415750400000 | 3784.11 |
| 1415836800000 | 3792.49 |
| 1415923200000 | 3793.82 |
| 1416182400000 | 3740.42 |
| 1416268800000 | 3767.32 |
| 1416355200000 | 3741.45 |
| 1416441600000 | 3729.5 |
| 1416528000000 | 3749.71 |
| 1416787200000 | 3761.47 |
| 1416873600000 | 3770.03 |
| 1416960000000 | 3786.55 |
| 1417046400000 | 3772.57 |
| 1417132800000 | 3771.68 |
| 1417392000000 | 3748.42 |
| 1417478400000 | 3756.28 |
| 1417564800000 | 3747.45 |
| 1417651200000 | 3775.88 |
| 1417737600000 | 3754.65 |
| 1417996800000 | 3758.49 |
| 1418083200000 | 3750.36 |
| 1418169600000 | 3710.59 |
| 1418256000000 | 3669.36 |
| 1418342400000 | 3680.75 |
| 1418601600000 | 3641.56 |
| 1418688000000 | 3608.61 |
| 1418774400000 | 3591.36 |
| 1418860800000 | 3617.52 |
| 1418947200000 | 3679.91 |
| 1419206400000 | 3705.23 |
| 1419292800000 | 3677.86 |
| 1419379200000 | 3698.99 |
| 1419465600000 | 3692.37 |
| 1419552000000 | 3705.16 |
| 1419811200000 | 3720.41 |
| 1419897600000 | 3706.06 |
| 1419984000000 | 3705.28 |
| 1420156800000 | 3708.07 |
| 1420416000000 | 3692.47 |
| 1420502400000 | 3627.54 |
| 1420588800000 | 3619.54 |
| 1420675200000 | 3666.22 |
| 1420761600000 | 3702.21 |
| 1421020800000 | 3702.84 |
| 1421107200000 | 3703.25 |
| 1421193600000 | 3694.06 |
| 1421280000000 | 3728.53 |
| 1421366400000 | 3691.88 |
| 1421625600000 | 3698.56 |
| 1421712000000 | 3724.38 |
| 1421798400000 | 3753.74 |
| 1421884800000 | 3755.49 |
| 1421971200000 | 3793.09 |
| 1422230400000 | 3782.54 |
| 1422316800000 | 3830.99 |
| 1422403200000 | 3829.53 |
| 1422489600000 | 3778.23 |
| 1422576000000 | 3777.09 |
| 1422835200000 | 3777.06 |
| 1422921600000 | 3761.46 |
| 1423008000000 | 3814.67 |
| 1423094400000 | 3808.24 |
| 1423180800000 | 3796.98 |
| 1423440000000 | 3797.31 |
| 1423526400000 | 3786.79 |
| 1423612800000 | 3763.12 |
| 1423699200000 | 3803.72 |
| 1423785600000 | 3842.59 |
| 1424044800000 | 3855.26 |
| 1424131200000 | 3851.88 |
| 1424217600000 | 3880.91 |
| 1424304000000 | 3895.71 |
| 1424390400000 | 3904.84 |
| 1424649600000 | 3903.94 |
| 1424736000000 | 3912.48 |
| 1424822400000 | 3935.97 |
| 1424908800000 | 3942.01 |
| 1424995200000 | 3938.85 |
| 1425254400000 | 3937.58 |
| 1425340800000 | 3948.72 |
| 1425427200000 | 3924.63 |
| 1425513600000 | 3912.19 |
| 1425600000000 | 3922.88 |
| 1425859200000 | 3883.39 |
| 1425945600000 | 3853.05 |
| 1426032000000 | 3837.54 |
| 1426118400000 | 3882.55 |
| 1426204800000 | 3887.87 |
| 1426464000000 | 3884.52 |
| 1426550400000 | 3912.08 |
| 1426636800000 | 3944.54 |
| 1426723200000 | 3963.8 |
| 1426809600000 | 3985.09 |
| 1427068800000 | 4017.74 |
| 1427155200000 | 4015.48 |
| 1427241600000 | 4028 |
| 1427328000000 | 3982.95 |
| 1427414400000 | 3969.49 |
| 1427673600000 | 3967.08 |
| 1427760000000 | 3959.66 |
| 1427846400000 | 3949.42 |
| 1427932800000 | 3991.23 |
| 1428019200000 | 4004.15 |
| 1428278400000 | 4025.14 |
| 1428364800000 | 4032.18 |
| 1428451200000 | 4086.98 |
| 1428537600000 | 4106.64 |
| 1428624000000 | 4119.31 |
| 1428883200000 | 4125.9 |
| 1428969600000 | 4140.59 |
| 1429056000000 | 4127.36 |
| 1429142400000 | 4172.8 |
| 1429228800000 | 4154.87 |
| 1429488000000 | 4117.44 |
| 1429574400000 | 4163.52 |
| 1429660800000 | 4184.38 |
| 1429747200000 | 4197.62 |
| 1429833600000 | 4218.86 |
| 1430092800000 | 4233.46 |
| 1430179200000 | 4252.58 |
| 1430265600000 | 4231.58 |
| 1430352000000 | 4150.44 |
| 1430438400000 | 4136.55 |
| 1430697600000 | 4143.47 |
| 1430784000000 | 4137.43 |
| 1430870400000 | 4125.31 |
| 1430956800000 | 4072.46 |
| 1431043200000 | 4094.32 |
| 1431302400000 | 4109.27 |
| 1431388800000 | 4105.3 |
| 1431475200000 | 4136.15 |
| 1431561600000 | 4120.89 |
| 1431648000000 | 4153.17 |
| 1431907200000 | 4158.52 |
| 1431993600000 | 4151.18 |
| 1432080000000 | 4146.57 |
| 1432166400000 | 4147.5 |
| 1432252800000 | 4160.96 |
| 1432512000000 | 4177.26 |
| 1432598400000 | 4154.15 |
| 1432684800000 | 4125.07 |
| 1432771200000 | 4107.48 |
| 1432857600000 | 4112.3 |
| 1433116800000 | 4106.52 |
| 1433203200000 | 4089.3 |
| 1433289600000 | 4084.51 |
| 1433376000000 | 4060.18 |
| 1433462400000 | 4024.92 |
| 1433721600000 | 4011.28 |
| 1433808000000 | 3975.8 |
| 1433894400000 | 4001.4 |
| 1433980800000 | 4017.17 |
| 1434067200000 | 4034.36 |
| 1434326400000 | 4014.79 |
| 1434412800000 | 3987.31 |
| 1434499200000 | 3979.53 |
| 1434585600000 | 3987.7 |
| 1434672000000 | 4008.04 |
| 1434931200000 | 4044.95 |
| 1435017600000 | 4083.71 |
| 1435104000000 | 4079.82 |
| 1435190400000 | 4071.67 |
| 1435276800000 | 4033.73 |
| 1435536000000 | 3960.73 |
| 1435622400000 | 3997.25 |
| 1435708800000 | 4003.98 |
| 1435795200000 | 4016.88 |
| 1435881600000 | 4005.48 |
| 1436140800000 | 3926.85 |
| 1436227200000 | 3937.37 |
| 1436313600000 | 3825.14 |
| 1436400000000 | 3850.06 |
| 1436486400000 | 3857.63 |
| 1436745600000 | 3896.25 |
| 1436832000000 | 3925.11 |
| 1436918400000 | 3925.38 |
| 1437004800000 | 3949.68 |
| 1437091200000 | 3958.63 |
| 1437350400000 | 3947.32 |
| 1437436800000 | 3976.71 |
| 1437523200000 | 3932.09 |
| 1437609600000 | 3932.32 |
| 1437696000000 | 3904.02 |
| 1437955200000 | 3860.1 |
| 1438041600000 | 3843.23 |
| 1438128000000 | 3856.82 |
| 1438214400000 | 3858.62 |
| 1438300800000 | 3891.12 |
| 1438560000000 | 3867.1 |
| 1438646400000 | 3880.49 |
| 1438732800000 | 3866.27 |
| 1438819200000 | 3861.86 |
| 1438905600000 | 3869.19 |
| 1439164800000 | 3881.37 |
| 1439251200000 | 3844.81 |
| 1439337600000 | 3797.13 |
| 1439424000000 | 3801.96 |
| 1439510400000 | 3798.77 |
| 1439769600000 | 3788.64 |
| 1439856000000 | 3765.97 |
| 1439942400000 | 3738.79 |
| 1440028800000 | 3691.61 |
| 1440115200000 | 3614.6 |
| 1440374400000 | 3464.35 |
| 1440460800000 | 3430.22 |
| 1440547200000 | 3490.18 |
| 1440633600000 | 3542.36 |
| 1440720000000 | 3608.67 |
| 1440979200000 | 3580.31 |
| 1441065600000 | 3495.49 |
| 1441152000000 | 3469.05 |
| 1441238400000 | 3477.22 |
| 1441324800000 | 3439.26 |
| 1441584000000 | 3422.28 |
| 1441670400000 | 3422.25 |
| 1441756800000 | 3568.98 |
| 1441843200000 | 3514.14 |
| 1441929600000 | 3511.26 |
| 1442188800000 | 3511.32 |
| 1442275200000 | 3494.3 |
| 1442361600000 | 3541.65 |
| 1442448000000 | 3568.85 |
| 1442534400000 | 3564.17 |
| 1442793600000 | 3519.4 |
| 1442880000000 | 3519.11 |
| 1442966400000 | 3464.37 |
| 1443052800000 | 3439.91 |
| 1443139200000 | 3446.27 |
| 1443398400000 | 3442.29 |
| 1443484800000 | 3351.09 |
| 1443571200000 | 3427.04 |
| 1443657600000 | 3481.07 |
| 1443744000000 | 3501.95 |
| 1444003200000 | 3543.52 |
| 1444089600000 | 3572.24 |
| 1444176000000 | 3642.73 |
| 1444262400000 | 3628.91 |
| 1444348800000 | 3682.71 |
| 1444608000000 | 3703.94 |
| 1444694400000 | 3664.87 |
| 1444780800000 | 3624.67 |
| 1444867200000 | 3693.29 |
| 1444953600000 | 3704.58 |
| 1445212800000 | 3690.01 |
| 1445299200000 | 3680.11 |
| 1445385600000 | 3701.7 |
| 1445472000000 | 3683.87 |
| 1445558400000 | 3740.7 |
| 1445817600000 | 3759.35 |
| 1445904000000 | 3747.83 |
| 1445990400000 | 3736.12 |
| 1446076800000 | 3697.1 |
| 1446163200000 | 3718.85 |
| 1446422400000 | 3681.98 |
| 1446508800000 | 3696.72 |
| 1446595200000 | 3731.01 |
| 1446681600000 | 3731.56 |
| 1446768000000 | 3705.19 |
| 1447027200000 | 3703.02 |
| 1447113600000 | 3676.61 |
| 1447200000000 | 3685.32 |
| 1447286400000 | 3695.53 |
| 1447372800000 | 3654.77 |
| 1447632000000 | 3612.65 |
| 1447718400000 | 3647.37 |
| 1447804800000 | 3640.22 |
| 1447891200000 | 3708 |
| 1447977600000 | 3727.02 |
| 1448236800000 | 3723.34 |
| 1448323200000 | 3731.15 |
| 1448409600000 | 3713.65 |
| 1448496000000 | 3731.49 |
| 1448582400000 | 3697.27 |
| 1448841600000 | 3662.79 |
| 1448928000000 | 3727.14 |
| 1449014400000 | 3716.05 |
| 1449100800000 | 3708.56 |
| 1449187200000 | 3670.67 |
| 1449446400000 | 3673.26 |
| 1449532800000 | 3630.62 |
| 1449619200000 | 3616.09 |
| 1449705600000 | 3606.26 |
| 1449792000000 | 3598.58 |
| 1450051200000 | 3561.33 |
| 1450137600000 | 3524.55 |
| 1450224000000 | 3603.77 |
| 1450310400000 | 3629.11 |
| 1450396800000 | 3605.85 |
| 1450656000000 | 3615.23 |
| 1450742400000 | 3630.15 |
| 1450828800000 | 3642.01 |
| 1450915200000 | 3653.4 |
| 1451001600000 | 3646.68 |
| 1451260800000 | 3648.24 |
| 1451347200000 | 3665.23 |
| 1451433600000 | 3662.77 |
| 1451520000000 | 3667.38 |
| 1451865600000 | 3580.23 |
| 1451952000000 | 3568.08 |
| 1452038400000 | 3531.48 |
| 1452124800000 | 3449.02 |
| 1452211200000 | 3445.77 |
| 1452470400000 | 3413.16 |
| 1452556800000 | 3354.57 |
| 1452643200000 | 3410.07 |
| 1452729600000 | 3354.18 |
| 1452816000000 | 3338.03 |
| 1453075200000 | 3304.13 |
| 1453161600000 | 3331.39 |
| 1453248000000 | 3241.57 |
| 1453334400000 | 3182.98 |
| 1453420800000 | 3293.31 |
| 1453680000000 | 3329.45 |
| 1453766400000 | 3273.52 |
| 1453852800000 | 3319.61 |
| 1453939200000 | 3318.52 |
| 1454025600000 | 3370.1 |
| 1454284800000 | 3407.12 |
| 1454371200000 | 3380.96 |
| 1454457600000 | 3326.97 |
| 1454544000000 | 3361.54 |
| 1454630400000 | 3338.72 |
| 1454889600000 | 3361.2 |
| 1454976000000 | 3272.78 |
| 1455062400000 | 3230.39 |
| 1455148800000 | 3229.1 |
| 1455235200000 | 3130.79 |
| 1455494400000 | 3258.09 |
| 1455580800000 | 3294.12 |
| 1455667200000 | 3267.52 |
| 1455753600000 | 3337.28 |
| 1455840000000 | 3320.24 |
| 1456099200000 | 3347.62 |
| 1456185600000 | 3341.97 |
| 1456272000000 | 3323.75 |
| 1456358400000 | 3319.26 |
| 1456444800000 | 3323.66 |
| 1456704000000 | 3312.17 |
| 1456790400000 | 3333.4 |
| 1456876800000 | 3432.45 |
| 1456963200000 | 3485.72 |
| 1457049600000 | 3509.59 |
| 1457308800000 | 3508.32 |
| 1457395200000 | 3487.59 |
| 1457481600000 | 3470.81 |
| 1457568000000 | 3488.15 |
| 1457654400000 | 3523.33 |
| 1457913600000 | 3555.68 |
| 1458000000000 | 3530.36 |
| 1458086400000 | 3506.69 |
| 1458172800000 | 3578.72 |
| 1458259200000 | 3581.84 |
| 1458518400000 | 3580.41 |
| 1458604800000 | 3611.49 |
| 1458691200000 | 3578.44 |
| 1458777600000 | 3545.04 |
| 1458864000000 | 3557.77 |
| 1459123200000 | 3564.59 |
| 1459209600000 | 3565.87 |
| 1459296000000 | 3593.25 |
| 1459382400000 | 3593.64 |
| 1459468800000 | 3512.04 |
| 1459728000000 | 3530.31 |
| 1459814400000 | 3471.12 |
| 1459900800000 | 3479.26 |
| 1459987200000 | 3513.78 |
| 1460073600000 | 3526.94 |
| 1460332800000 | 3535.88 |
| 1460419200000 | 3562.32 |
| 1460505600000 | 3628.67 |
| 1460592000000 | 3690.18 |
| 1460678400000 | 3690.36 |
| 1460937600000 | 3634.3 |
| 1461024000000 | 3696.74 |
| 1461110400000 | 3695.71 |
| 1461196800000 | 3740.54 |
| 1461283200000 | 3710.22 |
| 1461542400000 | 3701.42 |
| 1461628800000 | 3688.28 |
| 1461715200000 | 3661.4 |
| 1461801600000 | 3645.91 |
| 1461888000000 | 3659.59 |
| 1462147200000 | 3609.7 |
| 1462233600000 | 3598.11 |
| 1462320000000 | 3565.35 |
| 1462406400000 | 3557.23 |
| 1462492800000 | 3548.2 |
| 1462752000000 | 3530.87 |
| 1462838400000 | 3561.26 |
| 1462924800000 | 3564.9 |
| 1463011200000 | 3560.64 |
| 1463097600000 | 3512.25 |
| 1463356800000 | 3530.62 |
| 1463443200000 | 3565.31 |
| 1463529600000 | 3539.9 |
| 1463616000000 | 3506.63 |
| 1463702400000 | 3515.98 |
| 1463961600000 | 3529.98 |
| 1464048000000 | 3501.46 |
| 1464134400000 | 3547.13 |
| 1464220800000 | 3564.9 |
| 1464307200000 | 3588.28 |
| 1464566400000 | 3588.55 |
| 1464652800000 | 3615.82 |
| 1464739200000 | 3608 |
| 1464825600000 | 3586.17 |
| 1464912000000 | 3634.77 |
| 1465171200000 | 3639.09 |
| 1465257600000 | 3680.89 |
| 1465344000000 | 3706.98 |
| 1465430400000 | 3686.75 |
| 1465516800000 | 3647.32 |
| 1465776000000 | 3568.39 |
| 1465862400000 | 3546.28 |
| 1465948800000 | 3559.02 |
| 1466035200000 | 3522.64 |
| 1466121600000 | 3540.5 |
| 1466380800000 | 3608.92 |
| 1466467200000 | 3634.85 |
| 1466553600000 | 3632.23 |
| 1466640000000 | 3645.99 |
| 1466726400000 | 3509.11 |
| 1466985600000 | 3527.42 |
| 1467072000000 | 3522.11 |
| 1467158400000 | 3587.94 |
| 1467244800000 | 3620.58 |
| 1467331200000 | 3641.34 |
| 1467590400000 | 3670.29 |
| 1467676800000 | 3653.35 |
| 1467763200000 | 3610.27 |
| 1467849600000 | 3621.55 |
| 1467936000000 | 3602.16 |
| 1468195200000 | 3671.11 |
| 1468281600000 | 3699.79 |
| 1468368000000 | 3732.79 |
| 1468454400000 | 3744.63 |
| 1468540800000 | 3754.48 |
| 1468800000000 | 3761.13 |
| 1468886400000 | 3761.57 |
| 1468972800000 | 3762.52 |
| 1469059200000 | 3785.67 |
| 1469145600000 | 3764.05 |
| 1469404800000 | 3768.26 |
| 1469491200000 | 3780.08 |
| 1469577600000 | 3787.26 |
| 1469664000000 | 3789.08 |
| 1469750400000 | 3834.16 |
| 1470009600000 | 3861.14 |
| 1470096000000 | 3847.14 |
| 1470182400000 | 3775.09 |
| 1470268800000 | 3805.26 |
| 1470355200000 | 3815.51 |
| 1470614400000 | 3864.15 |
| 1470700800000 | 3895.92 |
| 1470787200000 | 3912.66 |
| 1470873600000 | 3910.89 |
| 1470960000000 | 3938.44 |
| 1471219200000 | 3937.1 |
| 1471305600000 | 3925.49 |
| 1471392000000 | 3934.72 |
| 1471478400000 | 3922.23 |
| 1471564800000 | 3917.26 |
| 1471824000000 | 3915.12 |
| 1471910400000 | 3920.99 |
| 1471996800000 | 3914.29 |
| 1472083200000 | 3914.37 |
| 1472169600000 | 3896.38 |
| 1472428800000 | 3887 |
| 1472515200000 | 3886.48 |
| 1472601600000 | 3889.71 |
| 1472688000000 | 3900.86 |
| 1472774400000 | 3895.09 |
| 1473033600000 | 3943.71 |
| 1473120000000 | 3997.3 |
| 1473206400000 | 4008.3 |
| 1473292800000 | 4006.59 |
| 1473379200000 | 3957.16 |
| 1473638400000 | 3884.53 |
| 1473724800000 | 3873.91 |
| 1473811200000 | 3856.19 |
| 1473897600000 | 3853.41 |
| 1473984000000 | 3870.55 |
| 1474243200000 | 3904.92 |
| 1474329600000 | 3913.19 |
| 1474416000000 | 3990.91 |
| 1474502400000 | 4017.05 |
| 1474588800000 | 4007.24 |
| 1474848000000 | 3976.79 |
| 1474934400000 | 4010.49 |
| 1475020800000 | 3987.45 |
| 1475107200000 | 3998.17 |
| 1475193600000 | 3955.96 |
| 1475452800000 | 3978.39 |
| 1475539200000 | 3977.95 |
| 1475625600000 | 3971.2 |
| 1475712000000 | 3981.5 |
| 1475798400000 | 3981.94 |
| 1476057600000 | 3980.42 |
| 1476144000000 | 3955.48 |
| 1476230400000 | 3924.63 |
| 1476316800000 | 3904.83 |
| 1476403200000 | 3911.01 |
| 1476662400000 | 3910.82 |
| 1476748800000 | 3946 |
| 1476835200000 | 3966.22 |
| 1476921600000 | 3971.05 |
| 1477008000000 | 3958.2 |
| 1477267200000 | 3967.54 |
| 1477353600000 | 3978.61 |
| 1477440000000 | 3965.67 |
| 1477526400000 | 3934.43 |
| 1477612800000 | 3933.15 |
| 1477872000000 | 3941.9 |
| 1477958400000 | 3956.87 |
| 1478044800000 | 3917.74 |
| 1478131200000 | 3912.93 |
| 1478217600000 | 3878.29 |
| 1478476800000 | 3897.27 |
| 1478563200000 | 3909.93 |
| 1478649600000 | 3784.56 |
| 1478736000000 | 3874.61 |
| 1478822400000 | 3839.96 |
| 1479081600000 | 3810.92 |
| 1479168000000 | 3807.04 |
| 1479254400000 | 3822.38 |
| 1479340800000 | 3829.25 |
| 1479427200000 | 3806.36 |
| 1479686400000 | 3818.57 |
| 1479772800000 | 3841.62 |
| 1479859200000 | 3827.96 |
| 1479945600000 | 3832.21 |
| 1480032000000 | 3854.2 |
| 1480291200000 | 3879.78 |
| 1480377600000 | 3867.27 |
| 1480464000000 | 3852.2 |
| 1480550400000 | 3866.64 |
| 1480636800000 | 3851.69 |
| 1480896000000 | 3825.65 |
| 1480982400000 | 3858.29 |
| 1481068800000 | 3892.31 |
| 1481155200000 | 3933.66 |
| 1481241600000 | 3930.03 |
| 1481500800000 | 3919.68 |
| 1481587200000 | 3935.36 |
| 1481673600000 | 3937.92 |
| 1481760000000 | 3853.65 |
| 1481846400000 | 3857.12 |
| 1482105600000 | 3867.52 |
| 1482192000000 | 3850.45 |
| 1482278400000 | 3849.77 |
| 1482364800000 | 3835.84 |
| 1482451200000 | 3830.05 |
| 1482710400000 | 3823.29 |
| 1482796800000 | 3820.61 |
| 1482883200000 | 3828.35 |
| 1482969600000 | 3833.57 |
| 1483056000000 | 3839.05 |
| 1483315200000 | 3839.51 |
| 1483401600000 | 3833.71 |
| 1483488000000 | 3894.02 |
| 1483574400000 | 3952.06 |
| 1483660800000 | 3932.92 |
| 1483920000000 | 3936.51 |
| 1484006400000 | 3954.92 |
| 1484092800000 | 3956.15 |
| 1484179200000 | 3994.35 |
| 1484265600000 | 3987.91 |
| 1484524800000 | 3972.88 |
| 1484611200000 | 3975.16 |
| 1484697600000 | 3985.39 |
| 1484784000000 | 3967.64 |
| 1484870400000 | 3969.48 |
| 1485129600000 | 3990.21 |
| 1485216000000 | 3990.03 |
| 1485302400000 | 4011.49 |
| 1485388800000 | 4032.77 |
| 1485475200000 | 4038.69 |
| 1485734400000 | 4045.88 |
| 1485820800000 | 4028.89 |
| 1485907200000 | 4028.5 |
| 1485993600000 | 4033.31 |
| 1486080000000 | 4039.82 |
| 1486339200000 | 4059.93 |
| 1486425600000 | 4053.23 |
| 1486512000000 | 4076.99 |
| 1486598400000 | 4050.79 |
| 1486684800000 | 4091.66 |
| 1486944000000 | 4103.95 |
| 1487030400000 | 4075.89 |
| 1487116800000 | 4107.38 |
| 1487203200000 | 4131.92 |
| 1487289600000 | 4123.85 |
| 1487548800000 | 4127.46 |
| 1487635200000 | 4133.85 |
| 1487721600000 | 4157.51 |
| 1487808000000 | 4170.52 |
| 1487894400000 | 4152.32 |
| 1488153600000 | 4132.71 |
| 1488240000000 | 4135.41 |
| 1488326400000 | 4126.4 |
| 1488412800000 | 4132.9 |
| 1488499200000 | 4101.63 |
| 1488758400000 | 4116.08 |
| 1488844800000 | 4124.95 |
| 1488931200000 | 4108.93 |
| 1489017600000 | 4089.25 |
| 1489104000000 | 4117.77 |
| 1489363200000 | 4150.04 |
| 1489449600000 | 4155.75 |
| 1489536000000 | 4157.32 |
| 1489622400000 | 4221.91 |
| 1489708800000 | 4228.55 |
| 1489968000000 | 4240.12 |
| 1490054400000 | 4250.83 |
| 1490140800000 | 4199.69 |
| 1490227200000 | 4204.79 |
| 1490313600000 | 4223.5 |
| 1490572800000 | 4206.61 |
| 1490659200000 | 4249.31 |
| 1490745600000 | 4254.99 |
| 1490832000000 | 4231.85 |
| 1490918400000 | 4198.07 |
| 1491177600000 | 4220.62 |
| 1491264000000 | 4207.19 |
| 1491350400000 | 4211.18 |
| 1491436800000 | 4176.57 |
| 1491523200000 | 4184.38 |
| 1491782400000 | 4188.3 |
| 1491868800000 | 4195.58 |
| 1491955200000 | 4191.35 |
| 1492041600000 | 4193.19 |
| 1492128000000 | 4178.82 |
| 1492387200000 | 4198.14 |
| 1492473600000 | 4178.41 |
| 1492560000000 | 4159.8 |
| 1492646400000 | 4173.09 |
| 1492732800000 | 4203.6 |
| 1492992000000 | 4223.36 |
| 1493078400000 | 4253.67 |
| 1493164800000 | 4268.48 |
| 1493251200000 | 4272.08 |
| 1493337600000 | 4254.72 |
| 1493596800000 | 4269.11 |
| 1493683200000 | 4289.81 |
| 1493769600000 | 4278.5 |
| 1493856000000 | 4265.55 |
| 1493942400000 | 4253.52 |
| 1494201600000 | 4313.34 |
| 1494288000000 | 4293.26 |
| 1494374400000 | 4302.37 |
| 1494460800000 | 4321.61 |
| 1494547200000 | 4321.17 |
| 1494806400000 | 4330.87 |
| 1494892800000 | 4357.43 |
| 1494979200000 | 4358.72 |
| 1495065600000 | 4322.67 |
| 1495152000000 | 4325.41 |
| 1495411200000 | 4368.06 |
| 1495497600000 | 4355.12 |
| 1495584000000 | 4350.55 |
| 1495670400000 | 4384.2 |
| 1495756800000 | 4383.77 |
| 1496016000000 | 4379.67 |
| 1496102400000 | 4381.66 |
| 1496188800000 | 4379.86 |
| 1496275200000 | 4391.44 |
| 1496361600000 | 4461.25 |
| 1496620800000 | 4462.84 |
| 1496707200000 | 4462.1 |
| 1496793600000 | 4465.39 |
| 1496880000000 | 4458.25 |
| 1496966400000 | 4445.44 |
| 1497225600000 | 4438.61 |
| 1497312000000 | 4451.32 |
| 1497398400000 | 4477.95 |
| 1497484800000 | 4422.99 |
| 1497571200000 | 4430.09 |
| 1497830400000 | 4458.22 |
| 1497916800000 | 4459.35 |
| 1498003200000 | 4438.97 |
| 1498089600000 | 4452.15 |
| 1498176000000 | 4460.22 |
| 1498435200000 | 4474.6 |
| 1498521600000 | 4462.7 |
| 1498608000000 | 4454.61 |
| 1498694400000 | 4473.35 |
| 1498780800000 | 4443.43 |
| 1499040000000 | 4429.84 |
| 1499126400000 | 4414.42 |
| 1499212800000 | 4432.89 |
| 1499299200000 | 4425.61 |
| 1499385600000 | 4395.24 |
| 1499644800000 | 4414.43 |
| 1499731200000 | 4442.83 |
| 1499817600000 | 4472.1 |
| 1499904000000 | 4498.49 |
| 1499990400000 | 4533.74 |
| 1500249600000 | 4537.78 |
| 1500336000000 | 4557.98 |
| 1500422400000 | 4579.38 |
| 1500508800000 | 4592.04 |
| 1500595200000 | 4596.6 |
| 1500854400000 | 4594.77 |
| 1500940800000 | 4581.68 |
| 1501027200000 | 4585.3 |
| 1501113600000 | 4616.99 |
| 1501200000000 | 4598.29 |
| 1501459200000 | 4615.15 |
| 1501545600000 | 4645.15 |
| 1501632000000 | 4646.99 |
| 1501718400000 | 4633.61 |
| 1501804800000 | 4619.83 |
| 1502064000000 | 4645.11 |
| 1502150400000 | 4645.07 |
| 1502236800000 | 4621.06 |
| 1502323200000 | 4599.88 |
| 1502409600000 | 4565.21 |
| 1502668800000 | 4564.49 |
| 1502755200000 | 4567.6 |
| 1502841600000 | 4582.8 |
| 1502928000000 | 4605.44 |
| 1503014400000 | 4589.62 |
| 1503273600000 | 4591.65 |
| 1503360000000 | 4602.17 |
| 1503446400000 | 4616.9 |
| 1503532800000 | 4613.01 |
| 1503619200000 | 4623.83 |
| 1503878400000 | 4623.87 |
| 1503964800000 | 4616.59 |
| 1504051200000 | 4619.87 |
| 1504137600000 | 4640.16 |
| 1504224000000 | 4647.86 |
| 1504483200000 | 4621.5 |
| 1504569600000 | 4627.38 |
| 1504656000000 | 4618.34 |
| 1504742400000 | 4650.15 |
| 1504828800000 | 4661.96 |
| 1505088000000 | 4684.36 |
| 1505174400000 | 4697.49 |
| 1505260800000 | 4693.89 |
| 1505347200000 | 4684.54 |
| 1505433600000 | 4687.09 |
| 1505692800000 | 4710.66 |
| 1505779200000 | 4737.88 |
| 1505865600000 | 4745.51 |
| 1505952000000 | 4711.02 |
| 1506038400000 | 4702.54 |
| 1506297600000 | 4680.27 |
| 1506384000000 | 4651.5 |
| 1506470400000 | 4650.18 |
| 1506556800000 | 4644.3 |
| 1506643200000 | 4662.11 |
| 1506902400000 | 4666.94 |
| 1506988800000 | 4700.49 |
| 1507075200000 | 4708.5 |
| 1507161600000 | 4707.71 |
| 1507248000000 | 4722.64 |
| 1507507200000 | 4724.27 |
| 1507593600000 | 4768.47 |
| 1507680000000 | 4776.98 |
| 1507766400000 | 4794.73 |
| 1507852800000 | 4822.16 |
| 1508112000000 | 4854.6 |
| 1508198400000 | 4842.06 |
| 1508284800000 | 4837.95 |
| 1508371200000 | 4829.94 |
| 1508457600000 | 4825.22 |
| 1508716800000 | 4830.15 |
| 1508803200000 | 4831.49 |
| 1508889600000 | 4829.53 |
| 1508976000000 | 4817.48 |
| 1509062400000 | 4843.08 |
| 1509321600000 | 4867.55 |
| 1509408000000 | 4866.78 |
| 1509494400000 | 4912.52 |
| 1509580800000 | 4922.85 |
| 1509667200000 | 4921.07 |
| 1509926400000 | 4926.67 |
| 1510012800000 | 4968.16 |
| 1510099200000 | 4978.72 |
| 1510185600000 | 4977.3 |
| 1510272000000 | 4961.52 |
| 1510531200000 | 4929.66 |
| 1510617600000 | 4913.33 |
| 1510704000000 | 4864.54 |
| 1510790400000 | 4914.5 |
| 1510876800000 | 4943.26 |
| 1511136000000 | 4932.07 |
| 1511222400000 | 4976.52 |
| 1511308800000 | 5013.88 |
| 1511395200000 | 5015.48 |
| 1511481600000 | 5021.52 |
| 1511740800000 | 4998.63 |
| 1511827200000 | 4987.45 |
| 1511913600000 | 4982.67 |
| 1512000000000 | 4944.85 |
| 1512086400000 | 4929.66 |
| 1512345600000 | 4924.13 |
| 1512432000000 | 4915.68 |
| 1512518400000 | 4855.7 |
| 1512604800000 | 4875.63 |
| 1512691200000 | 4905.98 |
| 1512950400000 | 4942.94 |
| 1513036800000 | 4926.5 |
| 1513123200000 | 4954.31 |
| 1513209600000 | 4960.77 |
| 1513296000000 | 4933.22 |
| 1513555200000 | 4981.29 |
| 1513641600000 | 4975.94 |
| 1513728000000 | 4977.83 |
| 1513814400000 | 4975.11 |
| 1513900800000 | 5002.98 |
| 1514160000000 | 5006.41 |
| 1514246400000 | 4992.83 |
| 1514332800000 | 5006.44 |
| 1514419200000 | 5026.25 |
| 1514505600000 | 5035.84 |
| 1514851200000 | 5092.64 |
| 1514937600000 | 5102.5 |
| 1515024000000 | 5165.15 |
| 1515110400000 | 5202.04 |
| 1515369600000 | 5219.94 |
| 1515456000000 | 5239.31 |
| 1515542400000 | 5248.24 |
| 1515628800000 | 5233.54 |
| 1515715200000 | 5244.16 |
| 1515974400000 | 5278.66 |
| 1516060800000 | 5297.61 |
| 1516147200000 | 5296.81 |
| 1516233600000 | 5284.51 |
| 1516320000000 | 5320.02 |
| 1516579200000 | 5326.37 |
| 1516665600000 | 5398.05 |
| 1516752000000 | 5414.55 |
| 1516838400000 | 5409.77 |
| 1516924800000 | 5431.05 |
| 1517184000000 | 5419.87 |
| 1517270400000 | 5351.88 |
| 1517356800000 | 5338.55 |
| 1517443200000 | 5343.03 |
| 1517529600000 | 5282.17 |
| 1517788800000 | 5190.48 |
| 1517875200000 | 5022.61 |
| 1517961600000 | 5015.2 |
| 1518048000000 | 5022.17 |
| 1518134400000 | 4943.4 |
| 1518393600000 | 4968.35 |
| 1518480000000 | 5002.61 |
| 1518566400000 | 5043.9 |
| 1518652800000 | 5108.03 |
| 1518739200000 | 5124.69 |
| 1518998400000 | 5167.15 |
| 1519084800000 | 5128.32 |
| 1519171200000 | 5141.94 |
| 1519257600000 | 5112.12 |
| 1519344000000 | 5174.33 |
| 1519603200000 | 5206.42 |
| 1519689600000 | 5195 |
| 1519776000000 | 5149.34 |
| 1519862400000 | 5100.88 |
| 1519948800000 | 5063.88 |
| 1520208000000 | 5012.2 |
| 1520294400000 | 5086.17 |
| 1520380800000 | 5057.92 |
| 1520467200000 | 5089.85 |
| 1520553600000 | 5106.63 |
| 1520812800000 | 5192.28 |
| 1520899200000 | 5201.83 |
| 1520985600000 | 5194.96 |
| 1521072000000 | 5202.63 |
| 1521158400000 | 5185.48 |
| 1521417600000 | 5147.09 |
| 1521504000000 | 5140.5 |
| 1521590400000 | 5134.93 |
| 1521676800000 | 5135.3 |
| 1521763200000 | 5000.52 |
| 1522022400000 | 5030.79 |
| 1522108800000 | 5081.29 |
| 1522195200000 | 5007.84 |
| 1522281600000 | 5021.4 |
| 1522368000000 | 5039.08 |
| 1522627200000 | 5026.56 |
| 1522713600000 | 5014.95 |
| 1522800000000 | 4981.34 |
| 1522886400000 | 5006.58 |
| 1522972800000 | 5000.34 |
| 1523232000000 | 5036.06 |
| 1523318400000 | 5082.26 |
| 1523404800000 | 5084.58 |
| 1523491200000 | 5058.74 |
| 1523577600000 | 5062.3 |
| 1523836800000 | 5061.83 |
| 1523923200000 | 5050.9 |
| 1524009600000 | 5094.13 |
| 1524096000000 | 5114.5 |
| 1524182400000 | 5067.63 |
| 1524441600000 | 5031.68 |
| 1524528000000 | 5037.91 |
| 1524614400000 | 5005.14 |
| 1524700800000 | 5009.26 |
| 1524787200000 | 5051.96 |
| 1525046400000 | 5076.09 |
| 1525132800000 | 5068.58 |
| 1525219200000 | 5050.85 |
| 1525305600000 | 5051.48 |
| 1525392000000 | 5038.62 |
| 1525651200000 | 5054.12 |
| 1525737600000 | 5075.59 |
| 1525824000000 | 5056.73 |
| 1525910400000 | 5086.42 |
| 1525996800000 | 5131.34 |
| 1526256000000 | 5161.42 |
| 1526342400000 | 5108.45 |
| 1526428800000 | 5106.1 |
| 1526515200000 | 5093.4 |
| 1526601600000 | 5101.03 |
| 1526860800000 | 5096.92 |
| 1526947200000 | 5095.04 |
| 1527033600000 | 5081.59 |
| 1527120000000 | 5084.01 |
| 1527206400000 | 5084.71 |
| 1527465600000 | 5090.03 |
| 1527552000000 | 5068.71 |
| 1527638400000 | 5002.01 |
| 1527724800000 | 5046.92 |
| 1527811200000 | 5050.06 |
| 1528070400000 | 5120.77 |
| 1528156800000 | 5120.83 |
| 1528243200000 | 5141.93 |
| 1528329600000 | 5165.64 |
| 1528416000000 | 5132.07 |
| 1528675200000 | 5137.5 |
| 1528761600000 | 5144.25 |
| 1528848000000 | 5132.71 |
| 1528934400000 | 5091.61 |
| 1529020800000 | 5079.32 |
| 1529280000000 | 5046.84 |
| 1529366400000 | 4966.4 |
| 1529452800000 | 4997.35 |
| 1529539200000 | 4973.27 |
| 1529625600000 | 4978.77 |
| 1529884800000 | 4917.26 |
| 1529971200000 | 4909.76 |
| 1530057600000 | 4860.55 |
| 1530144000000 | 4847.93 |
| 1530230400000 | 4881.86 |
| 1530489600000 | 4821.42 |
| 1530576000000 | 4815.4 |
| 1530662400000 | 4808.43 |
| 1530748800000 | 4789.06 |
| 1530835200000 | 4829.8 |
| 1531094400000 | 4886.49 |
| 1531180800000 | 4882.76 |
| 1531267200000 | 4833.4 |
| 1531353600000 | 4842.05 |
| 1531440000000 | 4879.23 |
| 1531699200000 | 4868 |
| 1531785600000 | 4869.35 |
| 1531872000000 | 4875.28 |
| 1531958400000 | 4856.35 |
| 1532044800000 | 4893.08 |
| 1532304000000 | 4887.09 |
| 1532390400000 | 4921.61 |
| 1532476800000 | 4956.38 |
| 1532563200000 | 4961.83 |
| 1532649600000 | 4979.12 |
| 1532908800000 | 4956.65 |
| 1532995200000 | 4925.81 |
| 1533081600000 | 4937.32 |
| 1533168000000 | 4878.06 |
| 1533254400000 | 4877.21 |
| 1533513600000 | 4869 |
| 1533600000000 | 4909.27 |
| 1533686400000 | 4919.09 |
| 1533772800000 | 4922.46 |
| 1533859200000 | 4879.13 |
| 1534118400000 | 4790.25 |
| 1534204800000 | 4807.38 |
| 1534291200000 | 4775.12 |
| 1534377600000 | 4754.02 |
| 1534464000000 | 4783.77 |
| 1534723200000 | 4809.21 |
| 1534809600000 | 4819.98 |
| 1534896000000 | 4843.35 |
| 1534982400000 | 4813.6 |
| 1535068800000 | 4829.28 |
| 1535328000000 | 4897.52 |
| 1535414400000 | 4909.78 |
| 1535500800000 | 4913.97 |
| 1535587200000 | 4900.44 |
| 1535673600000 | 4889.73 |
| 1535932800000 | 4855.07 |
| 1536019200000 | 4838.6 |
| 1536105600000 | 4765.14 |
| 1536192000000 | 4742.91 |
| 1536278400000 | 4728.28 |
| 1536537600000 | 4697.55 |
| 1536624000000 | 4696.64 |
| 1536710400000 | 4698.44 |
| 1536796800000 | 4741.97 |
| 1536883200000 | 4790.21 |
| 1537142400000 | 4757.73 |
| 1537228800000 | 4786.15 |
| 1537315200000 | 4851.93 |
| 1537401600000 | 4865.01 |
| 1537488000000 | 4913.02 |
| 1537747200000 | 4884.01 |
| 1537833600000 | 4898.77 |
| 1537920000000 | 4916.15 |
| 1538006400000 | 4889.19 |
| 1538092800000 | 4902.19 |
| 1538352000000 | 4889.39 |
| 1538438400000 | 4855.15 |
| 1538524800000 | 4821.01 |
| 1538611200000 | 4768.66 |
| 1538697600000 | 4734.3 |
| 1538956800000 | 4712.03 |
| 1539043200000 | 4665.9 |
| 1539129600000 | 4662.02 |
| 1539216000000 | 4511.56 |
| 1539302400000 | 4575.83 |
| 1539561600000 | 4521.87 |
| 1539648000000 | 4550.5 |
| 1539734400000 | 4585.13 |
| 1539820800000 | 4545.82 |
| 1539907200000 | 4535.3 |
| 1540166400000 | 4557.36 |
| 1540252800000 | 4460.81 |
| 1540339200000 | 4436.61 |
| 1540425600000 | 4352.44 |
| 1540512000000 | 4345.91 |
| 1540771200000 | 4315.31 |
| 1540857600000 | 4344.38 |
| 1540944000000 | 4428.5 |
| 1541030400000 | 4458.64 |
| 1541116800000 | 4548.02 |
| 1541376000000 | 4489.71 |
| 1541462400000 | 4524.71 |
| 1541548800000 | 4536.69 |
| 1541635200000 | 4566.18 |
| 1541721600000 | 4510 |
| 1541980800000 | 4494.99 |
| 1542067200000 | 4459.95 |
| 1542153600000 | 4458.94 |
| 1542240000000 | 4505.42 |
| 1542326400000 | 4505.96 |
| 1542585600000 | 4515.44 |
| 1542672000000 | 4462.97 |
| 1542758400000 | 4452.42 |
| 1542844800000 | 4469.54 |
| 1542931200000 | 4466.99 |
| 1543190400000 | 4487.4 |
| 1543276800000 | 4503.6 |
| 1543363200000 | 4533.97 |
| 1543449600000 | 4560.47 |
| 1543536000000 | 4560.2 |
| 1543795200000 | 4653.5 |
| 1543881600000 | 4600.35 |
| 1543968000000 | 4551.98 |
| 1544054400000 | 4477.13 |
| 1544140800000 | 4484.39 |
| 1544400000000 | 4402.05 |
| 1544486400000 | 4386.53 |
| 1544572800000 | 4461.9 |
| 1544659200000 | 4484.27 |
| 1544745600000 | 4422.27 |
| 1545004800000 | 4430.4 |
| 1545091200000 | 4378.55 |
| 1545177600000 | 4383.13 |
| 1545264000000 | 4322.48 |
| 1545350400000 | 4290.58 |
| 1545609600000 | 4290.52 |
| 1545696000000 | 4203.01 |
| 1545782400000 | 4227.98 |
| 1545868800000 | 4308.96 |
| 1545955200000 | 4325.22 |
| 1546214400000 | 4343.65 |
| 1546387200000 | 4304.34 |
| 1546473600000 | 4311.65 |
| 1546560000000 | 4315.18 |
| 1546819200000 | 4399.43 |
| 1546905600000 | 4403.84 |
| 1546992000000 | 4483.11 |
| 1547078400000 | 4477.91 |
| 1547164800000 | 4493.73 |
| 1547424000000 | 4467.91 |
| 1547510400000 | 4519.14 |
| 1547596800000 | 4518.12 |
| 1547683200000 | 4519.88 |
| 1547769600000 | 4549.25 |
| 1548028800000 | 4562.44 |
| 1548115200000 | 4529.98 |
| 1548201600000 | 4513.26 |
| 1548288000000 | 4535.27 |
| 1548374400000 | 4593.18 |
| 1548633600000 | 4586.24 |
| 1548720000000 | 4577.13 |
| 1548806400000 | 4591.59 |
| 1548892800000 | 4650.15 |
| 1548979200000 | 4636.8 |
| 1549238400000 | 4639.4 |
| 1549324800000 | 4661.92 |
| 1549411200000 | 4659.61 |
| 1549497600000 | 4640.23 |
| 1549584000000 | 4592.69 |
| 1549843200000 | 4586.79 |
| 1549929600000 | 4635.66 |
| 1550016000000 | 4664.13 |
| 1550102400000 | 4663.66 |
| 1550188800000 | 4619.09 |
| 1550448000000 | 4668.98 |
| 1550534400000 | 4676.28 |
| 1550620800000 | 4714.32 |
| 1550707200000 | 4722.53 |
| 1550793600000 | 4738.62 |
| 1551052800000 | 4776.4 |
| 1551139200000 | 4762.56 |
| 1551225600000 | 4759.97 |
| 1551312000000 | 4717.67 |
| 1551398400000 | 4729.2 |
| 1551657600000 | 4753.1 |
| 1551744000000 | 4742.98 |
| 1551830400000 | 4743.82 |
| 1551916800000 | 4711.18 |
| 1552003200000 | 4642.6 |
| 1552262400000 | 4673.85 |
| 1552348800000 | 4726.05 |
| 1552435200000 | 4708.67 |
| 1552521600000 | 4693.13 |
| 1552608000000 | 4730.87 |
| 1552867200000 | 4774.22 |
| 1552953600000 | 4774.23 |
| 1553040000000 | 4770.46 |
| 1553126400000 | 4785.52 |
| 1553212800000 | 4803.45 |
| 1553472000000 | 4709.99 |
| 1553558400000 | 4757.12 |
| 1553644800000 | 4761.97 |
| 1553731200000 | 4733.6 |
| 1553817600000 | 4771.49 |
| 1554076800000 | 4820.62 |
| 1554163200000 | 4821.07 |
| 1554249600000 | 4857.25 |
| 1554336000000 | 4847.35 |
| 1554422400000 | 4853.54 |
| 1554681600000 | 4861.12 |
| 1554768000000 | 4878.3 |
| 1554854400000 | 4870.27 |
| 1554940800000 | 4839.04 |
| 1555027200000 | 4844.12 |
| 1555286400000 | 4863.92 |
| 1555372800000 | 4881.1 |
| 1555459200000 | 4889.57 |
| 1555545600000 | 4862.85 |
| 1555632000000 | 4865.26 |
| 1555891200000 | 4856.38 |
| 1555977600000 | 4868.39 |
| 1556064000000 | 4851.97 |
| 1556150400000 | 4842.3 |
| 1556236800000 | 4840.95 |
| 1556496000000 | 4853.19 |
| 1556582400000 | 4847.86 |
| 1556668800000 | 4857.34 |
| 1556755200000 | 4855.44 |
| 1556841600000 | 4867.23 |
| 1557100800000 | 4812.18 |
| 1557187200000 | 4795.26 |
| 1557273600000 | 4742.91 |
| 1557360000000 | 4678.15 |
| 1557446400000 | 4689.93 |
| 1557705600000 | 4652.02 |
| 1557792000000 | 4619.11 |
| 1557878400000 | 4644.75 |
| 1557964800000 | 4623.35 |
| 1558051200000 | 4607.33 |
| 1558310400000 | 4615.1 |
| 1558396800000 | 4603.31 |
| 1558483200000 | 4600.81 |
| 1558569600000 | 4575.83 |
| 1558656000000 | 4588.3 |
| 1558915200000 | 4595.22 |
| 1559001600000 | 4607.73 |
| 1559088000000 | 4572.17 |
| 1559174400000 | 4563.07 |
| 1559260800000 | 4564.8 |
| 1559520000000 | 4570.43 |
| 1559606400000 | 4566.08 |
| 1559692800000 | 4614.95 |
| 1559779200000 | 4603.84 |
| 1559865600000 | 4625.8 |
| 1560124800000 | 4675.92 |
| 1560211200000 | 4714.7 |
| 1560297600000 | 4688.86 |
| 1560384000000 | 4665.46 |
| 1560470400000 | 4654.38 |
| 1560729600000 | 4633.9 |
| 1560816000000 | 4653.1 |
| 1560902400000 | 4737.12 |
| 1560988800000 | 4798.9 |
| 1561075200000 | 4771.87 |
| 1561334400000 | 4789.46 |
| 1561420800000 | 4777.89 |
| 1561507200000 | 4764.32 |
| 1561593600000 | 4813.82 |
| 1561680000000 | 4804.85 |
| 1561939200000 | 4852.81 |
| 1562025600000 | 4876.19 |
| 1562112000000 | 4860.33 |
| 1562198400000 | 4878.85 |
| 1562284800000 | 4861.2 |
| 1562544000000 | 4792.03 |
| 1562630400000 | 4777.79 |
| 1562716800000 | 4787.89 |
| 1562803200000 | 4820.21 |
| 1562889600000 | 4821.83 |
| 1563148800000 | 4836.45 |
| 1563235200000 | 4829.2 |
| 1563321600000 | 4823.37 |
| 1563408000000 | 4779.1 |
| 1563494400000 | 4840.64 |
| 1563753600000 | 4816.06 |
| 1563840000000 | 4833.33 |
| 1563926400000 | 4843 |
| 1564012800000 | 4842.43 |
| 1564099200000 | 4814.4 |
| 1564358400000 | 4791.42 |
| 1564444800000 | 4799.35 |
| 1564531200000 | 4767.86 |
| 1564617600000 | 4747.63 |
| 1564704000000 | 4684.71 |
| 1564963200000 | 4579.15 |
| 1565049600000 | 4544.68 |
| 1565136000000 | 4557.8 |
| 1565222400000 | 4579.25 |
| 1565308800000 | 4590.48 |
| 1565568000000 | 4589.69 |
| 1565654400000 | 4520.39 |
| 1565740800000 | 4561.71 |
| 1565827200000 | 4530.44 |
| 1565913600000 | 4548.69 |
| 1566172800000 | 4592.19 |
| 1566259200000 | 4616.45 |
| 1566345600000 | 4600.15 |
| 1566432000000 | 4581.82 |
| 1566518400000 | 4598.61 |
| 1566777600000 | 4535.77 |
| 1566864000000 | 4562.18 |
| 1566950400000 | 4565.52 |
| 1567036800000 | 4563.85 |
| 1567123200000 | 4626.59 |
| 1567382400000 | 4613.71 |
| 1567468800000 | 4603.55 |
| 1567555200000 | 4642.24 |
| 1567641600000 | 4692.01 |
| 1567728000000 | 4719.56 |
| 1567987200000 | 4739 |
| 1568073600000 | 4736.97 |
| 1568160000000 | 4783.84 |
| 1568246400000 | 4806.54 |
| 1568332800000 | 4838.07 |
| 1568592000000 | 4829.42 |
| 1568678400000 | 4812.86 |
| 1568764800000 | 4808.41 |
| 1568851200000 | 4808.14 |
| 1568937600000 | 4825.49 |
| 1569196800000 | 4819.97 |
| 1569283200000 | 4820.35 |
| 1569369600000 | 4790.29 |
| 1569456000000 | 4796.38 |
| 1569542400000 | 4761.63 |
| 1569801600000 | 4743.76 |
| 1569888000000 | 4762.04 |
| 1569974400000 | 4740.1 |
| 1570060800000 | 4718.02 |
| 1570147200000 | 4721.65 |
| 1570406400000 | 4720.12 |
| 1570492800000 | 4739.26 |
| 1570579200000 | 4717.95 |
| 1570665600000 | 4714.76 |
| 1570752000000 | 4765.85 |
| 1571011200000 | 4790.87 |
| 1571097600000 | 4819.74 |
| 1571184000000 | 4851.67 |
| 1571270400000 | 4855.83 |
| 1571356800000 | 4840.76 |
| 1571616000000 | 4860.79 |
| 1571702400000 | 4866.07 |
| 1571788800000 | 4863.24 |
| 1571875200000 | 4888.59 |
| 1571961600000 | 4896.44 |
| 1572220800000 | 4909.21 |
| 1572307200000 | 4933.64 |
| 1572393600000 | 4928.08 |
| 1572480000000 | 4953.22 |
| 1572566400000 | 4970.37 |
| 1572825600000 | 5005.97 |
| 1572912000000 | 5043.31 |
| 1572998400000 | 5042.18 |
| 1573084800000 | 5056.85 |
| 1573171200000 | 5049.46 |
| 1573430400000 | 5014.37 |
| 1573516800000 | 5036.45 |
| 1573603200000 | 4994.37 |
| 1573689600000 | 4970.56 |
| 1573776000000 | 5001.32 |
| 1574035200000 | 5023.51 |
| 1574121600000 | 5038.12 |
| 1574208000000 | 5002.45 |
| 1574294400000 | 4974.31 |
| 1574380800000 | 4985.67 |
| 1574640000000 | 5019.1 |
| 1574726400000 | 5024.2 |
| 1574812800000 | 5044.54 |
| 1574899200000 | 5033.61 |
| 1574985600000 | 4986.88 |
| 1575244800000 | 5019.29 |
| 1575331200000 | 5005.07 |
| 1575417600000 | 4969.96 |
| 1575504000000 | 5004.55 |
| 1575590400000 | 5025.49 |
| 1575849600000 | 5038.79 |
| 1575936000000 | 5027.3 |
| 1576022400000 | 5045.79 |
| 1576108800000 | 5063.45 |
| 1576195200000 | 5145.32 |
| 1576454400000 | 5140.58 |
| 1576540800000 | 5187.02 |
| 1576627200000 | 5184.23 |
| 1576713600000 | 5179.21 |
| 1576800000000 | 5176.04 |
| 1577059200000 | 5179.22 |
| 1577145600000 | 5173.75 |
| 1577232000000 | 5167.94 |
| 1577318400000 | 5179.7 |
| 1577404800000 | 5207.24 |
| 1577664000000 | 5205.53 |
| 1577750400000 | 5195.62 |
| 1577923200000 | 5234.46 |
| 1578009600000 | 5230.4 |
| 1578268800000 | 5170.97 |
| 1578355200000 | 5215.44 |
| 1578441600000 | 5169.5 |
| 1578528000000 | 5237.68 |
| 1578614400000 | 5264.82 |
| 1578873600000 | 5290.17 |
| 1578960000000 | 5300.93 |
| 1579046400000 | 5279.33 |
| 1579132800000 | 5284.39 |
| 1579219200000 | 5304.91 |
| 1579478400000 | 5306.4 |
| 1579564800000 | 5246.17 |
| 1579651200000 | 5278.83 |
| 1579737600000 | 5239.69 |
| 1579824000000 | 5234.09 |
| 1580083200000 | 5188.11 |
| 1580169600000 | 5150.96 |
| 1580256000000 | 5142.85 |
| 1580342400000 | 5051.43 |
| 1580428800000 | 5050.74 |
| 1580688000000 | 5012.71 |
| 1580774400000 | 5076.87 |
| 1580860800000 | 5101.67 |
| 1580947200000 | 5196.24 |
| 1581033600000 | 5166.97 |
| 1581292800000 | 5141.53 |
| 1581379200000 | 5170.66 |
| 1581465600000 | 5201.98 |
| 1581552000000 | 5192.19 |
| 1581638400000 | 5184.9 |
| 1581897600000 | 5169.63 |
| 1581984000000 | 5115.46 |
| 1582070400000 | 5120.99 |
| 1582156800000 | 5087.76 |
| 1582243200000 | 5060.56 |
| 1582502400000 | 5001.17 |
| 1582588800000 | 4950.97 |
| 1582675200000 | 4889.25 |
| 1582761600000 | 4845.25 |
| 1582848000000 | 4733.85 |
| 1583107200000 | 4773.04 |
| 1583193600000 | 4779.44 |
| 1583280000000 | 4803.7 |
| 1583366400000 | 4870.66 |
| 1583452800000 | 4766.12 |
| 1583712000000 | 4561.46 |
| 1583798400000 | 4600.11 |
| 1583884800000 | 4510.49 |
| 1583971200000 | 4259.3 |
| 1584057600000 | 4153.69 |
| 1584316800000 | 3979.1 |
| 1584403200000 | 3976.68 |
| 1584489600000 | 3850.89 |
| 1584576000000 | 3746.68 |
| 1584662400000 | 3835.34 |
| 1584921600000 | 3711.24 |
| 1585008000000 | 3889.05 |
| 1585094400000 | 4107.08 |
| 1585180800000 | 4131.82 |
| 1585267200000 | 4210.2 |
| 1585526400000 | 4191.06 |
| 1585612800000 | 4190.64 |
| 1585699200000 | 4105.09 |
| 1585785600000 | 4080.62 |
| 1585872000000 | 4049.49 |
| 1586131200000 | 4170.09 |
| 1586217600000 | 4266.41 |
| 1586304000000 | 4275.23 |
| 1586390400000 | 4314.96 |
| 1586476800000 | 4331.62 |
| 1586736000000 | 4313.47 |
| 1586822400000 | 4399.95 |
| 1586908800000 | 4389.82 |
| 1586995200000 | 4357.38 |
| 1587081600000 | 4441.44 |
| 1587340800000 | 4414.22 |
| 1587427200000 | 4323.82 |
| 1587513600000 | 4333.58 |
| 1587600000000 | 4367.94 |
| 1587686400000 | 4341.25 |
| 1587945600000 | 4427.54 |
| 1588032000000 | 4443.57 |
| 1588118400000 | 4488.44 |
| 1588204800000 | 4532.95 |
| 1588291200000 | 4450.59 |
| 1588550400000 | 4377.57 |
| 1588636800000 | 4408.42 |
| 1588723200000 | 4435.34 |
| 1588809600000 | 4417.85 |
| 1588896000000 | 4499.34 |
| 1589155200000 | 4528.29 |
| 1589241600000 | 4501.76 |
| 1589328000000 | 4509.28 |
| 1589414400000 | 4444.37 |
| 1589500800000 | 4453.37 |
| 1589760000000 | 4481.46 |
| 1589846400000 | 4557.43 |
| 1589932800000 | 4584.88 |
| 1590019200000 | 4561.82 |
| 1590105600000 | 4461.68 |
| 1590364800000 | 4505.58 |
| 1590451200000 | 4608.53 |
| 1590537600000 | 4613.2 |
| 1590624000000 | 4655.46 |
| 1590710400000 | 4650.86 |
| 1590969600000 | 4731.37 |
| 1591056000000 | 4778.3 |
| 1591142400000 | 4852.25 |
| 1591228800000 | 4870.67 |
| 1591315200000 | 4904.75 |
| 1591574400000 | 4956.6 |
| 1591660800000 | 4989.99 |
| 1591747200000 | 5014.79 |
| 1591833600000 | 4910.44 |
| 1591920000000 | 4852.44 |
| 1592179200000 | 4741.06 |
| 1592265600000 | 4900.3 |
| 1592352000000 | 4912.66 |
| 1592438400000 | 4915.22 |
| 1592524800000 | 4923.03 |
| 1592784000000 | 4918.84 |
| 1592870400000 | 4981.12 |
| 1592956800000 | 4959.33 |
| 1593043200000 | 4901.31 |
| 1593129600000 | 4916.76 |
| 1593388800000 | 4846.96 |
| 1593475200000 | 4877.25 |
| 1593561600000 | 4877.43 |
| 1593648000000 | 4956.38 |
| 1593734400000 | 5002.46 |
| 1593993600000 | 5109.92 |
| 1594080000000 | 5076.71 |
| 1594166400000 | 5104.03 |
| 1594252800000 | 5136.07 |
| 1594339200000 | 5082.98 |
| 1594598400000 | 5131.2 |
| 1594684800000 | 5088.8 |
| 1594771200000 | 5148.11 |
| 1594857600000 | 5067.14 |
| 1594944000000 | 5086.82 |
| 1595203200000 | 5109.13 |
| 1595289600000 | 5191.72 |
| 1595376000000 | 5138.95 |
| 1595462400000 | 5149.24 |
| 1595548800000 | 5114.05 |
| 1595808000000 | 5158.36 |
| 1595894400000 | 5181.64 |
| 1595980800000 | 5166.34 |
| 1596067200000 | 5156.13 |
| 1596153600000 | 5082.93 |
| 1596412800000 | 5104.93 |
| 1596499200000 | 5203.88 |
| 1596585600000 | 5239.2 |
| 1596672000000 | 5250.08 |
| 1596758400000 | 5191.09 |
| 1597017600000 | 5190.91 |
| 1597104000000 | 5243.56 |
| 1597190400000 | 5270.64 |
| 1597276800000 | 5297.31 |
| 1597363200000 | 5297.59 |
| 1597622400000 | 5314.92 |
| 1597708800000 | 5343.24 |
| 1597795200000 | 5335.83 |
| 1597881600000 | 5254.07 |
| 1597968000000 | 5294.68 |
| 1598227200000 | 5347.59 |
| 1598313600000 | 5382.13 |
| 1598400000000 | 5402.78 |
| 1598486400000 | 5382.08 |
| 1598572800000 | 5404.14 |
| 1598832000000 | 5363.19 |
| 1598918400000 | 5393.2 |
| 1599004800000 | 5406.71 |
| 1599091200000 | 5393.08 |
| 1599177600000 | 5323.82 |
| 1599436800000 | 5307.75 |
| 1599523200000 | 5315.35 |
| 1599609600000 | 5267.77 |
| 1599696000000 | 5293.91 |
| 1599782400000 | 5321.13 |
| 1600041600000 | 5382.7 |
| 1600128000000 | 5394.86 |
| 1600214400000 | 5427.73 |
| 1600300800000 | 5382.51 |
| 1600387200000 | 5408.72 |
| 1600646400000 | 5362.93 |
| 1600732800000 | 5320.95 |
| 1600819200000 | 5316.69 |
| 1600905600000 | 5221.09 |
| 1600992000000 | 5244.62 |
| 1601251200000 | 5306.86 |
| 1601337600000 | 5312.36 |
| 1601424000000 | 5300.31 |
| 1601510400000 | 5312.97 |
| 1601596800000 | 5284.79 |
| 1601856000000 | 5351.11 |
| 1601942400000 | 5393.93 |
| 1602028800000 | 5415.28 |
| 1602115200000 | 5451.25 |
| 1602201600000 | 5463.28 |
| 1602460800000 | 5511.85 |
| 1602547200000 | 5518.5 |
| 1602633600000 | 5509.69 |
| 1602720000000 | 5446.88 |
| 1602806400000 | 5436.44 |
| 1603065600000 | 5471.04 |
| 1603152000000 | 5465.02 |
| 1603238400000 | 5513.23 |
| 1603324800000 | 5476.71 |
| 1603411200000 | 5483.5 |
| 1603670400000 | 5467.82 |
| 1603756800000 | 5478.68 |
| 1603843200000 | 5454.01 |
| 1603929600000 | 5435.49 |
| 1604016000000 | 5348.48 |
| 1604275200000 | 5411.58 |
| 1604361600000 | 5446.56 |
| 1604448000000 | 5507.02 |
| 1604534400000 | 5639.43 |
| 1604620800000 | 5684.13 |
| 1604880000000 | 5704.69 |
| 1604966400000 | 5706.12 |
| 1605052800000 | 5743.99 |
| 1605139200000 | 5757.63 |
| 1605225600000 | 5763.17 |
| 1605484800000 | 5843.1 |
| 1605571200000 | 5855.34 |
| 1605657600000 | 5867.85 |
| 1605744000000 | 5852.71 |
| 1605830400000 | 5885.64 |
| 1606089600000 | 5899.76 |
| 1606176000000 | 5963.6 |
| 1606262400000 | 5953.38 |
| 1606348800000 | 5994.47 |
| 1606435200000 | 6015.96 |
| 1606694400000 | 5895.78 |
| 1606780800000 | 5956.87 |
| 1606867200000 | 5970.6 |
| 1606953600000 | 6021.57 |
| 1607040000000 | 6050.75 |
| 1607299200000 | 6039.69 |
| 1607385600000 | 6034.46 |
| 1607472000000 | 6075.5 |
| 1607558400000 | 6054.87 |
| 1607644800000 | 6078 |
| 1607904000000 | 6069.57 |
| 1607990400000 | 6054.05 |
| 1608076800000 | 6108.47 |
| 1608163200000 | 6155.54 |
| 1608249600000 | 6128.48 |
| 1608508800000 | 6101.27 |
| 1608595200000 | 6026.96 |
| 1608681600000 | 6068.41 |
| 1608768000000 | 6070.45 |
| 1608854400000 | 6079.78 |
| 1609113600000 | 6083.72 |
| 1609200000000 | 6173.47 |
| 1609286400000 | 6239.72 |
| 1609372800000 | 6239.3 |
| 1609718400000 | 6275.25 |
| 1609804800000 | 6338.42 |
| 1609891200000 | 6306.52 |
| 1609977600000 | 6361.59 |
| 1610064000000 | 6495.31 |
| 1610323200000 | 6463.96 |
| 1610409600000 | 6484.01 |
| 1610496000000 | 6527.28 |
| 1610582400000 | 6561.24 |
| 1610668800000 | 6513.24 |
| 1610928000000 | 6492.89 |
| 1611014400000 | 6588.46 |
| 1611100800000 | 6646.26 |
| 1611187200000 | 6691.66 |
| 1611273600000 | 6643.61 |
| 1611532800000 | 6709.84 |
| 1611619200000 | 6621.49 |
| 1611705600000 | 6583.01 |
| 1611792000000 | 6465.3 |
| 1611878400000 | 6364.84 |
| 1612137600000 | 6481.19 |
| 1612224000000 | 6552.5 |
| 1612310400000 | 6623.08 |
| 1612396800000 | 6586.69 |
| 1612483200000 | 6641 |
| 1612742400000 | 6701.46 |
| 1612828800000 | 6736.95 |
| 1612915200000 | 6791.35 |
| 1613001600000 | 6802.41 |
| 1613088000000 | 6797.83 |
| 1613347200000 | 6842.28 |
| 1613433600000 | 6881.55 |
| 1613520000000 | 6883.46 |
| 1613606400000 | 6815.71 |
| 1613692800000 | 6810.89 |
| 1613952000000 | 6763.66 |
| 1614038400000 | 6777.27 |
| 1614124800000 | 6645.87 |
| 1614211200000 | 6714.36 |
| 1614297600000 | 6475.83 |
| 1614556800000 | 6589.3 |
| 1614643200000 | 6567.4 |
| 1614729600000 | 6641.16 |
| 1614816000000 | 6507.32 |
| 1614902400000 | 6473.61 |
| 1615161600000 | 6376.92 |
| 1615248000000 | 6433.85 |
| 1615334400000 | 6441.39 |
| 1615420800000 | 6531.96 |
| 1615507200000 | 6526.41 |
| 1615766400000 | 6521.02 |
| 1615852800000 | 6560.51 |
| 1615939200000 | 6541.98 |
| 1616025600000 | 6595.79 |
| 1616112000000 | 6554.49 |
| 1616371200000 | 6536.07 |
| 1616457600000 | 6484.82 |
| 1616544000000 | 6358.82 |
| 1616630400000 | 6360.69 |
| 1616716800000 | 6439.4 |
| 1616976000000 | 6452.43 |
| 1617062400000 | 6459.05 |
| 1617148800000 | 6411.52 |
| 1617235200000 | 6472.15 |
| 1617321600000 | 6498.49 |
| 1617580800000 | 6521.37 |
| 1617667200000 | 6526.89 |
| 1617753600000 | 6516.68 |
| 1617840000000 | 6533.62 |
| 1617926400000 | 6501.39 |
| 1618185600000 | 6470.87 |
| 1618272000000 | 6488.31 |
| 1618358400000 | 6523.7 |
| 1618444800000 | 6549.69 |
| 1618531200000 | 6569.23 |
| 1618790400000 | 6585.98 |
| 1618876800000 | 6542.34 |
| 1618963200000 | 6459.63 |
| 1619049600000 | 6524.07 |
| 1619136000000 | 6546.56 |
| 1619395200000 | 6575.97 |
| 1619481600000 | 6553.22 |
| 1619568000000 | 6556.34 |
| 1619654400000 | 6561.98 |
| 1619740800000 | 6488.7 |
| 1620000000000 | 6468.47 |
| 1620086400000 | 6457.91 |
| 1620172800000 | 6445.77 |
| 1620259200000 | 6497 |
| 1620345600000 | 6531.02 |
| 1620604800000 | 6555.94 |
| 1620691200000 | 6443.67 |
| 1620777600000 | 6351.4 |
| 1620864000000 | 6238.54 |
| 1620950400000 | 6325.98 |
| 1621209600000 | 6333.07 |
| 1621296000000 | 6446.05 |
| 1621382400000 | 6413.29 |
| 1621468800000 | 6418.95 |
| 1621555200000 | 6429.58 |
| 1621814400000 | 6436.86 |
| 1621900800000 | 6505.89 |
| 1621987200000 | 6521.08 |
| 1622073600000 | 6499.55 |
| 1622160000000 | 6557.45 |
| 1622419200000 | 6574.88 |
| 1622505600000 | 6615.97 |
| 1622592000000 | 6622.28 |
| 1622678400000 | 6614.51 |
| 1622764800000 | 6627.97 |
| 1623024000000 | 6627.57 |
| 1623110400000 | 6619.43 |
| 1623196800000 | 6587.37 |
| 1623283200000 | 6611.18 |
| 1623369600000 | 6616.9 |
| 1623628800000 | 6621.19 |
| 1623715200000 | 6628.67 |
| 1623801600000 | 6611.02 |
| 1623888000000 | 6569.19 |
| 1623974400000 | 6543.46 |
| 1624233600000 | 6443.86 |
| 1624320000000 | 6502.32 |
| 1624406400000 | 6525.68 |
| 1624492800000 | 6535.39 |
| 1624579200000 | 6603.26 |
| 1624838400000 | 6604.64 |
| 1624924800000 | 6576.24 |
| 1625011200000 | 6554.8 |
| 1625097600000 | 6511.95 |
| 1625184000000 | 6498.66 |
| 1625443200000 | 6510.46 |
| 1625529600000 | 6502 |
| 1625616000000 | 6463.75 |
| 1625702400000 | 6395.83 |
| 1625788800000 | 6383.27 |
| 1626048000000 | 6453.99 |
| 1626134400000 | 6508.56 |
| 1626220800000 | 6496.44 |
| 1626307200000 | 6500.91 |
| 1626393600000 | 6465.14 |
| 1626652800000 | 6390.19 |
| 1626739200000 | 6336.83 |
| 1626825600000 | 6353.87 |
| 1626912000000 | 6412.73 |
| 1626998400000 | 6353.48 |
| 1627257600000 | 6279.74 |
| 1627344000000 | 6225.49 |
| 1627430400000 | 6232.83 |
| 1627516800000 | 6323.14 |
| 1627603200000 | 6250.08 |
| 1627862400000 | 6358.98 |
| 1627948800000 | 6352.56 |
| 1628035200000 | 6372.79 |
| 1628121600000 | 6366.3 |
| 1628208000000 | 6333.76 |
| 1628467200000 | 6345.67 |
| 1628553600000 | 6355.52 |
| 1628640000000 | 6372.69 |
| 1628726400000 | 6353.48 |
| 1628812800000 | 6342.99 |
| 1629072000000 | 6288.25 |
| 1629158400000 | 6213.67 |
| 1629244800000 | 6238.3 |
| 1629331200000 | 6125.28 |
| 1629417600000 | 6064.03 |
| 1629676800000 | 6167.9 |
| 1629763200000 | 6277.68 |
| 1629849600000 | 6287.37 |
| 1629936000000 | 6258.94 |
| 1630022400000 | 6265.11 |
| 1630281600000 | 6327.08 |
| 1630368000000 | 6400.52 |
| 1630454400000 | 6447.29 |
| 1630540800000 | 6451.39 |
| 1630627200000 | 6516.3 |
| 1630886400000 | 6569.28 |
| 1630972800000 | 6592.57 |
| 1631059200000 | 6572.72 |
| 1631145600000 | 6515.86 |
| 1631232000000 | 6573.55 |
| 1631491200000 | 6548.83 |
| 1631577600000 | 6557.46 |
| 1631664000000 | 6514.6 |
| 1631750400000 | 6469.93 |
| 1631836800000 | 6484.04 |
| 1632096000000 | 6419.92 |
| 1632182400000 | 6397.44 |
| 1632268800000 | 6360.37 |
| 1632355200000 | 6393.39 |
| 1632441600000 | 6405.03 |
| 1632700800000 | 6402.5 |
| 1632787200000 | 6363.83 |
| 1632873600000 | 6280.13 |
| 1632960000000 | 6290.91 |
| 1633046400000 | 6220.43 |
| 1633305600000 | 6191.69 |
| 1633392000000 | 6142.07 |
| 1633478400000 | 6104.85 |
| 1633564800000 | 6186.21 |
| 1633651200000 | 6214.77 |
| 1633910400000 | 6258.92 |
| 1633996800000 | 6197.31 |
| 1634083200000 | 6214.56 |
| 1634169600000 | 6246.66 |
| 1634256000000 | 6329.33 |
| 1634515200000 | 6324.1 |
| 1634601600000 | 6377.18 |
| 1634688000000 | 6400.24 |
| 1634774400000 | 6366.4 |
| 1634860800000 | 6375.73 |
| 1635120000000 | 6371.18 |
| 1635206400000 | 6387.96 |
| 1635292800000 | 6357.93 |
| 1635379200000 | 6335.12 |
| 1635465600000 | 6286.95 |
| 1635724800000 | 6331.48 |
| 1635811200000 | 6316.59 |
| 1635897600000 | 6307.75 |
| 1635984000000 | 6360.09 |
| 1636070400000 | 6336.14 |
| 1636329600000 | 6344.58 |
| 1636416000000 | 6337.47 |
| 1636502400000 | 6310.47 |
| 1636588800000 | 6319.15 |
| 1636675200000 | 6381.55 |
| 1636934400000 | 6407.66 |
| 1637020800000 | 6411.59 |
| 1637107200000 | 6375.79 |
| 1637193600000 | 6343.61 |
| 1637280000000 | 6353.28 |
| 1637539200000 | 6322.36 |
| 1637625600000 | 6294.99 |
| 1637712000000 | 6252.41 |
| 1637798400000 | 6268.53 |
| 1637884800000 | 6165.83 |
| 1638144000000 | 6098.15 |
| 1638230400000 | 6041.74 |
| 1638316800000 | 6099.89 |
| 1638403200000 | 6107.83 |
| 1638489600000 | 6098.17 |
| 1638748800000 | 6044.6 |
| 1638835200000 | 6160.18 |
| 1638921600000 | 6202.56 |
| 1639008000000 | 6223.8 |
| 1639094400000 | 6176.8 |
| 1639353600000 | 6158.15 |
| 1639440000000 | 6118.97 |
| 1639526400000 | 6102.94 |
| 1639612800000 | 6154.11 |
| 1639699200000 | 6096.82 |
| 1639958400000 | 5980.24 |
| 1640044800000 | 6048.47 |
| 1640131200000 | 6069.01 |
| 1640217600000 | 6118.26 |
| 1640304000000 | 6120.75 |
| 1640563200000 | 6104.54 |
| 1640649600000 | 6153.12 |
| 1640736000000 | 6128.14 |
| 1640822400000 | 6124.71 |
| 1640908800000 | 6150.83 |
| 1641168000000 | 6148.02 |
| 1641254400000 | 6192.89 |
| 1641340800000 | 6170.57 |
| 1641427200000 | 6090.33 |
| 1641513600000 | 6126.54 |
| 1641772800000 | 6158.24 |
| 1641859200000 | 6156.31 |
| 1641945600000 | 6275.76 |
| 1642032000000 | 6271.94 |
| 1642118400000 | 6221.58 |
| 1642377600000 | 6207.11 |
| 1642464000000 | 6169.76 |
| 1642550400000 | 6090.2 |
| 1642636800000 | 6168.76 |
| 1642723200000 | 6110.99 |
| 1642982400000 | 6049.9 |
| 1643068800000 | 5953.19 |
| 1643155200000 | 5936.76 |
| 1643241600000 | 5776.2 |
| 1643328000000 | 5820.64 |
| 1643587200000 | 5881.35 |
| 1643673600000 | 5907 |
| 1643760000000 | 5965.21 |
| 1643846400000 | 5937.72 |
| 1643932800000 | 5982.78 |
| 1644192000000 | 5976.89 |
| 1644278400000 | 5977.52 |
| 1644364800000 | 6071.36 |
| 1644451200000 | 6104.21 |
| 1644537600000 | 6066.11 |
| 1644796800000 | 5971.04 |
| 1644883200000 | 5964.25 |
| 1644969600000 | 6055.21 |
| 1645056000000 | 6061.03 |
| 1645142400000 | 6013.69 |
| 1645401600000 | 5988.52 |
| 1645488000000 | 5896.15 |
| 1645574400000 | 5907.53 |
| 1645660800000 | 5728.02 |
| 1645747200000 | 5787.86 |
| 1646006400000 | 5819.74 |
| 1646092800000 | 5853.16 |
| 1646179200000 | 5769.09 |
| 1646265600000 | 5800.13 |
| 1646352000000 | 5702.1 |
| 1646611200000 | 5525.61 |
| 1646697600000 | 5434.78 |
| 1646784000000 | 5459.67 |
| 1646870400000 | 5590.53 |
| 1646956800000 | 5481.53 |
| 1647216000000 | 5392.46 |
| 1647302400000 | 5306.61 |
| 1647388800000 | 5503.74 |
| 1647475200000 | 5694.48 |
| 1647561600000 | 5707.29 |
| 1647820800000 | 5672.55 |
| 1647907200000 | 5733.94 |
| 1647993600000 | 5807.7 |
| 1648080000000 | 5775.41 |
| 1648166400000 | 5734.61 |
| 1648425600000 | 5702.22 |
| 1648512000000 | 5770.89 |
| 1648598400000 | 5821.63 |
| 1648684800000 | 5784.06 |
| 1648771200000 | 5764.77 |
| 1649030400000 | 5836.8 |
| 1649116800000 | 5827.3 |
| 1649203200000 | 5737.7 |
| 1649289600000 | 5644.74 |
| 1649376000000 | 5646.92 |
| 1649635200000 | 5562.4 |
| 1649721600000 | 5534.95 |
| 1649808000000 | 5578.97 |
| 1649894400000 | 5600.96 |
| 1649980800000 | 5577.84 |
| 1650240000000 | 5519.42 |
| 1650326400000 | 5477.94 |
| 1650412800000 | 5521.14 |
| 1650499200000 | 5496.55 |
| 1650585600000 | 5431.77 |
| 1650844800000 | 5320.26 |
| 1650931200000 | 5338.45 |
| 1651017600000 | 5280.44 |
| 1651104000000 | 5314.83 |
| 1651190400000 | 5417.99 |
| 1651449600000 | 5391.94 |
| 1651536000000 | 5388.02 |
| 1651622400000 | 5366.83 |
| 1651708800000 | 5360.49 |
| 1651795200000 | 5267.67 |
| 1652054400000 | 5173.05 |
| 1652140800000 | 5128.49 |
| 1652227200000 | 5130.44 |
| 1652313600000 | 5054.1 |
| 1652400000000 | 5133.77 |
| 1652659200000 | 5150.06 |
| 1652745600000 | 5230.09 |
| 1652832000000 | 5277.5 |
| 1652918400000 | 5200.17 |
| 1653004800000 | 5281.15 |
| 1653264000000 | 5293.78 |
| 1653350400000 | 5242.06 |
| 1653436800000 | 5238.74 |
| 1653523200000 | 5239.62 |
| 1653609600000 | 5327.94 |
| 1653868800000 | 5430.54 |
| 1653955200000 | 5440.23 |
| 1654041600000 | 5426.64 |
| 1654128000000 | 5398.01 |
| 1654214400000 | 5395.18 |
| 1654473600000 | 5426.47 |
| 1654560000000 | 5386.82 |
| 1654646400000 | 5438.58 |
| 1654732800000 | 5400.93 |
| 1654819200000 | 5337.47 |
| 1655078400000 | 5189.87 |
| 1655164800000 | 5139.97 |
| 1655251200000 | 5122.31 |
| 1655337600000 | 5120.29 |
| 1655424000000 | 5043.12 |
| 1655683200000 | 5026.62 |
| 1655769600000 | 5103.21 |
| 1655856000000 | 5034.06 |
| 1655942400000 | 5068.01 |
| 1656028800000 | 5128.03 |
| 1656288000000 | 5205.61 |
| 1656374400000 | 5220.58 |
| 1656460800000 | 5147.64 |
| 1656547200000 | 5097.27 |
| 1656633600000 | 5053.48 |
| 1656892800000 | 5079.74 |
| 1656979200000 | 5092.54 |
| 1657065600000 | 5039.54 |
| 1657152000000 | 5106.58 |
| 1657238400000 | 5128.56 |
| 1657497600000 | 5070.4 |
| 1657584000000 | 5013.62 |
| 1657670400000 | 5027.2 |
| 1657756800000 | 4996.94 |
| 1657843200000 | 4988.18 |
| 1658102400000 | 5058.83 |
| 1658188800000 | 5064.64 |
| 1658275200000 | 5133.27 |
| 1658361600000 | 5147.07 |
| 1658448000000 | 5174.86 |
| 1658707200000 | 5145.51 |
| 1658793600000 | 5157.38 |
| 1658880000000 | 5147.3 |
| 1658966400000 | 5208.78 |
| 1659052800000 | 5204.07 |
| 1659312000000 | 5257.18 |
| 1659398400000 | 5187.29 |
| 1659484800000 | 5162.73 |
| 1659571200000 | 5207.53 |
| 1659657600000 | 5216.09 |
| 1659916800000 | 5219.7 |
| 1660003200000 | 5200.37 |
| 1660089600000 | 5213.54 |
| 1660176000000 | 5272.96 |
| 1660262400000 | 5299.22 |
| 1660521600000 | 5314.63 |
| 1660608000000 | 5289.54 |
| 1660694400000 | 5299.23 |
| 1660780800000 | 5270.96 |
| 1660867200000 | 5227.29 |
| 1661126400000 | 5189.87 |
| 1661212800000 | 5164.05 |
| 1661299200000 | 5138.79 |
| 1661385600000 | 5212.3 |
| 1661472000000 | 5223.64 |
| 1661731200000 | 5110.5 |
| 1661817600000 | 5148.69 |
| 1661904000000 | 5161.27 |
| 1661990400000 | 5055.9 |
| 1662076800000 | 5032.79 |
| 1662336000000 | 5009.92 |
| 1662422400000 | 4978.22 |
| 1662508800000 | 4912.76 |
| 1662595200000 | 4969.1 |
| 1662681600000 | 5040.87 |
| 1662940800000 | 5081.11 |
| 1663027200000 | 5074.26 |
| 1663113600000 | 4987.15 |
| 1663200000000 | 4972.08 |
| 1663286400000 | 4913.32 |
| 1663545600000 | 4889.15 |
| 1663632000000 | 4922.24 |
| 1663718400000 | 4843.53 |
| 1663804800000 | 4823.15 |
| 1663891200000 | 4750.13 |
| 1664150400000 | 4639.88 |
| 1664236800000 | 4648.89 |
| 1664323200000 | 4568.47 |
| 1664409600000 | 4588.39 |
| 1664496000000 | 4559.04 |
| 1664755200000 | 4553.03 |
| 1664841600000 | 4663.68 |
| 1664928000000 | 4734.94 |
| 1665014400000 | 4741.57 |
| 1665100800000 | 4681.59 |
| 1665360000000 | 4618.68 |
| 1665446400000 | 4521.83 |
| 1665532800000 | 4513.01 |
| 1665619200000 | 4456.3 |
| 1665705600000 | 4522.04 |
| 1665964800000 | 4495.19 |
| 1666051200000 | 4554.89 |
| 1666137600000 | 4510.04 |
| 1666224000000 | 4486.87 |
| 1666310400000 | 4454.35 |
| 1666569600000 | 4415.79 |
| 1666656000000 | 4451.61 |
| 1666742400000 | 4508.63 |
| 1666828800000 | 4531.17 |
| 1666915200000 | 4455.34 |
| 1667174400000 | 4477.74 |
| 1667260800000 | 4562.65 |
| 1667347200000 | 4595.24 |
| 1667433600000 | 4527.49 |
| 1667520000000 | 4597.39 |
| 1667779200000 | 4675.3 |
| 1667865600000 | 4722 |
| 1667952000000 | 4709.47 |
| 1668038400000 | 4729.14 |
| 1668124800000 | 4977.07 |
| 1668384000000 | 4963.66 |
| 1668470400000 | 5063.94 |
| 1668556800000 | 5043.72 |
| 1668643200000 | 4992.55 |
| 1668729600000 | 5000.6 |
| 1668988800000 | 4933.4799 |
| 1669075200000 | 4952.91 |
| 1669161600000 | 4995.96 |
| 1669248000000 | 5075.12 |
| 1669334400000 | 5053.67 |
| 1669593600000 | 5009.71 |
| 1669680000000 | 5081.45 |
| 1669766400000 | 5116.5 |
| 1669852800000 | 5213.39 |
| 1669939200000 | 5169.86 |
| 1670198400000 | 5205.13 |
| 1670284800000 | 5157.32 |
| 1670371200000 | 5104.89 |
| 1670457600000 | 5141.27 |
| 1670544000000 | 5200.49 |
| 1670803200000 | 5140.45 |
| 1670889600000 | 5195.56 |
| 1670976000000 | 5244 |
| 1671062400000 | 5149.61 |
| 1671148800000 | 5118.13 |
| 1671408000000 | 5092.2 |
| 1671494400000 | 5093.7299 |
| 1671580800000 | 5088.12 |
| 1671667200000 | 5135.59 |
| 1671753600000 | 5076.81 |
| 1672012800000 | 5091.38 |
| 1672099200000 | 5109.54 |
| 1672185600000 | 5096.91 |
| 1672272000000 | 5080.28 |
| 1672358400000 | 5099.05 |
| 1672617600000 | 5100.85 |
| 1672704000000 | 5131.52 |
| 1672790400000 | 5151.67 |
| 1672876800000 | 5146.9799 |
| 1672963200000 | 5184.21 |
| 1673222400000 | 5279.45 |
| 1673308800000 | 5271.16 |
| 1673395200000 | 5295.76 |
| 1673481600000 | 5351.46 |
| 1673568000000 | 5419.1 |
| 1673827200000 | 5402.47 |
| 1673913600000 | 5413.17 |
| 1674000000000 | 5450.9399 |
| 1674086400000 | 5421.27 |
| 1674172800000 | 5445.58 |
| 1674432000000 | 5462.32 |
| 1674518400000 | 5496.46 |
| 1674604800000 | 5514.63 |
| 1674691200000 | 5540.18 |
| 1674777600000 | 5554.47 |
| 1675036800000 | 5523.75 |
| 1675123200000 | 5477.43 |
| 1675209600000 | 5525.68 |
| 1675296000000 | 5544.04 |
| 1675382400000 | 5493.91 |
| 1675641600000 | 5394.92 |
| 1675728000000 | 5429.75 |
| 1675814400000 | 5447.87 |
| 1675900800000 | 5473.68 |
| 1675987200000 | 5427.86 |
| 1676246400000 | 5388.29 |
| 1676332800000 | 5409.88 |
| 1676419200000 | 5332.35 |
| 1676505600000 | 5370.56 |
| 1676592000000 | 5314.81 |
| 1676851200000 | 5348.6 |
| 1676937600000 | 5305.37 |
| 1677024000000 | 5240.78 |
| 1677110400000 | 5247.28 |
| 1677196800000 | 5192.51 |
| 1677456000000 | 5176.83 |
| 1677542400000 | 5171.01 |
| 1677628800000 | 5238.31 |
| 1677715200000 | 5217.74 |
| 1677801600000 | 5273.9 |
| 1678060800000 | 5313.55 |
| 1678147200000 | 5294.68 |
| 1678233600000 | 5250.66 |
| 1678320000000 | 5252.72 |
| 1678406400000 | 5183.4799 |
| 1678665600000 | 5207.4 |
| 1678752000000 | 5088.78 |
| 1678838400000 | 5136.9 |
| 1678924800000 | 5086.2 |
| 1679011200000 | 5168.2299 |
| 1679270400000 | 5100.15 |
| 1679356800000 | 5119.11 |
| 1679443200000 | 5184.11 |
| 1679529600000 | 5251.2299 |
| 1679616000000 | 5230.38 |
| 1679875200000 | 5196.06 |
| 1679961600000 | 5233.71 |
| 1680048000000 | 5266.96 |
| 1680134400000 | 5288.89 |
| 1680220800000 | 5326.14 |
| 1680480000000 | 5352.81 |
| 1680566400000 | 5357.58 |
| 1680652800000 | 5340.17 |
| 1680739200000 | 5292.67 |
| 1680825600000 | 5304.5 |
| 1681084800000 | 5290.75 |
| 1681171200000 | 5332.14 |
| 1681257600000 | 5340.67 |
| 1681344000000 | 5365.61 |
| 1681430400000 | 5375.18 |
| 1681689600000 | 5376.65 |
| 1681776000000 | 5385.92 |
| 1681862400000 | 5349.16 |
| 1681948800000 | 5353.53 |
| 1682035200000 | 5305.22 |
| 1682294400000 | 5297.11 |
| 1682380800000 | 5266.1 |
| 1682467200000 | 5264.9 |
| 1682553600000 | 5271.43 |
| 1682640000000 | 5283.7299 |
| 1682899200000 | 5291.9799 |
| 1682985600000 | 5299.33 |
| 1683072000000 | 5293.75 |
| 1683158400000 | 5336.99 |
| 1683244800000 | 5335.5 |
| 1683504000000 | 5362.35 |
| 1683590400000 | 5354.58 |
| 1683676800000 | 5345.86 |
| 1683763200000 | 5333.72 |
| 1683849600000 | 5309.65 |
| 1684108800000 | 5341.85 |
| 1684195200000 | 5346.53 |
| 1684281600000 | 5320.36 |
| 1684368000000 | 5338.85 |
| 1684454400000 | 5351.9399 |
| 1684713600000 | 5382.4399 |
| 1684800000000 | 5356.97 |
| 1684886400000 | 5308.03 |
| 1684972800000 | 5260.49 |
| 1685059200000 | 5278.05 |
| 1685318400000 | 5300.67 |
| 1685404800000 | 5308.35 |
| 1685491200000 | 5242.8 |
| 1685577600000 | 5280.38 |
| 1685664000000 | 5373.35 |
| 1685923200000 | 5415.84 |
| 1686009600000 | 5428.12 |
| 1686096000000 | 5420.5 |
| 1686182400000 | 5416.68 |
| 1686268800000 | 5466.71 |
| 1686528000000 | 5481.36 |
| 1686614400000 | 5542.33 |
| 1686700800000 | 5577.46 |
| 1686787200000 | 5593.37 |
| 1686873600000 | 5616.54 |
| 1687132800000 | 5579.25 |
| 1687219200000 | 5549.6899 |
| 1687305600000 | 5516.55 |
| 1687392000000 | 5493.62 |
| 1687478400000 | 5406.39 |
| 1687737600000 | 5394.77 |
| 1687824000000 | 5411.9799 |
| 1687910400000 | 5437.35 |
| 1687996800000 | 5420.52 |
| 1688083200000 | 5427.05 |
| 1688342400000 | 5507.03 |
| 1688428800000 | 5509.95 |
| 1688515200000 | 5483.45 |
| 1688601600000 | 5407.56 |
| 1688688000000 | 5386.71 |
| 1688947200000 | 5385 |
| 1689033600000 | 5445.28 |
| 1689120000000 | 5500.15 |
| 1689206400000 | 5593.32 |
| 1689292800000 | 5617.49 |
| 1689552000000 | 5603.55 |
| 1689638400000 | 5597.65 |
| 1689724800000 | 5597.9 |
| 1689811200000 | 5563.96 |
| 1689897600000 | 5529.01 |
| 1690156800000 | 5540.82 |
| 1690243200000 | 5614.87 |
| 1690329600000 | 5622.74 |
| 1690416000000 | 5639.54 |
| 1690502400000 | 5662.32 |
| 1690761600000 | 5687.57 |
| 1690848000000 | 5673.3 |
| 1690934400000 | 5556.2299 |
| 1691020800000 | 5533.49 |
| 1691107200000 | 5551.2 |
| 1691366400000 | 5550.28 |
| 1691452800000 | 5504.68 |
| 1691539200000 | 5503.68 |
| 1691625600000 | 5510.02 |
| 1691712000000 | 5468.68 |
| 1691971200000 | 5397.4399 |
| 1692057600000 | 5396.82 |
| 1692144000000 | 5330.41 |
| 1692230400000 | 5311.1899 |
| 1692316800000 | 5274.86 |
| 1692576000000 | 5242.4399 |
| 1692662400000 | 5292.63 |
| 1692748800000 | 5327.03 |
| 1692835200000 | 5367.09 |
| 1692921600000 | 5291.61 |
| 1693180800000 | 5345.65 |
| 1693267200000 | 5391.81 |
| 1693353600000 | 5421.24 |
| 1693440000000 | 5429.05 |
| 1693526400000 | 5449.22 |
| 1693785600000 | 5507.54 |
| 1693872000000 | 5458.91 |
| 1693958400000 | 5460.68 |
| 1694044800000 | 5431.75 |
| 1694131200000 | 5405.65 |
| 1694390400000 | 5435.02 |
| 1694476800000 | 5433.18 |
| 1694563200000 | 5421.92 |
| 1694649600000 | 5478.01 |
| 1694736000000 | 5508.35 |
| 1694995200000 | 5476.22 |
| 1695081600000 | 5471.95 |
| 1695168000000 | 5433.95 |
| 1695254400000 | 5361.61 |
| 1695340800000 | 5377.84 |
| 1695600000000 | 5349.92 |
| 1695686400000 | 5305.42 |
| 1695772800000 | 5308.24 |
| 1695859200000 | 5278.21 |
| 1695945600000 | 5296.91 |
| 1696204800000 | 5281.13 |
| 1696291200000 | 5212.13 |
| 1696377600000 | 5128.81 |
| 1696464000000 | 5189.12 |
| 1696550400000 | 5205.89 |
| 1696809600000 | 5212.91 |
| 1696896000000 | 5275.1899 |
| 1696982400000 | 5311.97 |
| 1697068800000 | 5353.89 |
| 1697155200000 | 5283.33 |
| 1697414400000 | 5233.1899 |
| 1697500800000 | 5266.77 |
| 1697587200000 | 5249.17 |
| 1697673600000 | 5170.11 |
| 1697760000000 | 5143.12 |
| 1698019200000 | 5100.1 |
| 1698105600000 | 5111.1 |
| 1698192000000 | 5121.68 |
| 1698278400000 | 5050.43 |
| 1698364800000 | 5119.12 |
| 1698624000000 | 5113.13 |
| 1698710400000 | 5070.37 |
| 1698796800000 | 5127.25 |
| 1698883200000 | 5195.93 |
| 1698969600000 | 5272.82 |
| 1699228800000 | 5374.42 |
| 1699315200000 | 5304.62 |
| 1699401600000 | 5269.6 |
| 1699488000000 | 5293.9399 |
| 1699574400000 | 5250.2 |
| 1699833600000 | 5265.42 |
| 1699920000000 | 5301.65 |
| 1700006400000 | 5418.22 |
| 1700092800000 | 5410.18 |
| 1700179200000 | 5418.89 |
| 1700438400000 | 5452.58 |
| 1700524800000 | 5471.04 |
| 1700611200000 | 5439.67 |
| 1700697600000 | 5454.65 |
| 1700784000000 | 5441.95 |
| 1701043200000 | 5429.51 |
| 1701129600000 | 5464.42 |
| 1701216000000 | 5453.43 |
| 1701302400000 | 5471.76 |
| 1701388800000 | 5458.02 |
| 1701648000000 | 5449.28 |
| 1701734400000 | 5399.37 |
| 1701820800000 | 5457.08 |
| 1701907200000 | 5462.27 |
| 1701993600000 | 5444.9 |
| 1702252800000 | 5438.82 |
| 1702339200000 | 5461.25 |
| 1702425600000 | 5455.46 |
| 1702512000000 | 5542.77 |
| 1702598400000 | 5594.27 |
| 1702857600000 | 5546.86 |
| 1702944000000 | 5553.18 |
| 1703030400000 | 5574.04 |
| 1703116800000 | 5573.29 |
| 1703203200000 | 5565.33 |
| 1703462400000 | 5569.14 |
| 1703548800000 | 5581.54 |
| 1703635200000 | 5650.6899 |
| 1703721600000 | 5722.77 |
| 1703808000000 | 5725.82 |
| 1704153600000 | 5686.08 |
| 1704240000000 | 5613.15 |
| 1704326400000 | 5609.05 |
| 1704412800000 | 5619.09 |
| 1704672000000 | 5591.93 |
| 1704758400000 | 5599.28 |
| 1704844800000 | 5592.9799 |
| 1704931200000 | 5642.41 |
| 1705017600000 | 5677.29 |
| 1705276800000 | 5682.1899 |
| 1705363200000 | 5593.13 |
| 1705449600000 | 5482.81 |
| 1705536000000 | 5490.7 |
| 1705622400000 | 5545.2 |
| 1705881600000 | 5560.77 |
| 1705968000000 | 5566.57 |
| 1706054400000 | 5619.77 |
| 1706140800000 | 5634.61 |
| 1706227200000 | 5585.59 |
| 1706486400000 | 5641.39 |
| 1706572800000 | 5606.9799 |
| 1706659200000 | 5642.68 |
| 1706745600000 | 5628.88 |
| 1706832000000 | 5638.56 |
| 1707091200000 | 5615.7 |
| 1707177600000 | 5663.52 |
| 1707264000000 | 5692.18 |
| 1707350400000 | 5671.95 |
| 1707436800000 | 5666.24 |
| 1707696000000 | 5658.18 |
| 1707782400000 | 5687.11 |
| 1707868800000 | 5667.39 |
| 1707955200000 | 5720.15 |
| 1708041600000 | 5780.17 |
| 1708300800000 | 5789.93 |
| 1708387200000 | 5797.47 |
| 1708473600000 | 5789.11 |
| 1708560000000 | 5847.18 |
| 1708646400000 | 5851.11 |
| 1708905600000 | 5845.71 |
| 1708992000000 | 5860.52 |
| 1709078400000 | 5822.14 |
| 1709164800000 | 5852.76 |
| 1709251200000 | 5892.11 |
| 1709510400000 | 5908.74 |
| 1709596800000 | 5895.76 |
| 1709683200000 | 5937.33 |
| 1709769600000 | 5960.39 |
| 1709856000000 | 6018.26 |
| 1710115200000 | 5965.31 |
| 1710201600000 | 5978.09 |
| 1710288000000 | 5957.97 |
| 1710374400000 | 5968.31 |
| 1710460800000 | 5913.29 |
| 1710720000000 | 5970 |
| 1710806400000 | 5934.27 |
| 1710892800000 | 5924.92 |
| 1710979200000 | 6037.95 |
| 1711065600000 | 6018.77 |
| 1711324800000 | 5985.77 |
| 1711411200000 | 5998.13 |
| 1711497600000 | 6001.84 |
| 1711584000000 | 5997.35 |
| 1711670400000 | 6018.83 |
| 1711929600000 | 5976.4 |
| 1712016000000 | 6005.05 |
| 1712102400000 | 5964.07 |
| 1712188800000 | 6008.9799 |
| 1712275200000 | 5970.08 |
| 1712534400000 | 5997.01 |
| 1712620800000 | 6043.4399 |
| 1712707200000 | 6026.88 |
| 1712793600000 | 6009.4 |
| 1712880000000 | 5976.86 |
| 1713139200000 | 5913.77 |
| 1713225600000 | 5788.57 |
| 1713312000000 | 5773.14 |
| 1713398400000 | 5809.81 |
| 1713484800000 | 5711.28 |
| 1713744000000 | 5768.57 |
| 1713830400000 | 5803.34 |
| 1713916800000 | 5901.1899 |
| 1714003200000 | 5839.37 |
| 1714089600000 | 5863.22 |
| 1714348800000 | 5906.06 |
| 1714435200000 | 5933.51 |
| 1714521600000 | 5912.06 |
| 1714608000000 | 5984.78 |
| 1714694400000 | 6036.85 |
| 1714953600000 | 6045.12 |
| 1715040000000 | 6062.4799 |
| 1715126400000 | 6000.08 |
| 1715212800000 | 5993.5 |
| 1715299200000 | 6036.53 |
| 1715558400000 | 6052.57 |
| 1715644800000 | 6064.7299 |
| 1715731200000 | 6098.64 |
| 1715817600000 | 6165.83 |
| 1715904000000 | 6175.01 |
| 1716163200000 | 6193.54 |
| 1716249600000 | 6158.3 |
| 1716336000000 | 6145.24 |
| 1716422400000 | 6143.95 |
| 1716508800000 | 6097.56 |
| 1716768000000 | 6158.63 |
| 1716854400000 | 6155.2 |
| 1716940800000 | 6063.72 |
| 1717027200000 | 6012.05 |
| 1717113600000 | 6025 |
| 1717372800000 | 6141.97 |
| 1717459200000 | 6086.27 |
| 1717545600000 | 6076.86 |
| 1717632000000 | 6128.31 |
| 1717718400000 | 6125.71 |
| 1717977600000 | 6134.38 |
| 1718064000000 | 6100.32 |
| 1718150400000 | 6122.16 |
| 1718236800000 | 6119.21 |
| 1718323200000 | 6118.81 |
| 1718582400000 | 6062.97 |
| 1718668800000 | 6104.08 |
| 1718755200000 | 6163.14 |
| 1718841600000 | 6148.63 |
| 1718928000000 | 6105.4399 |
| 1719187200000 | 6095.18 |
| 1719273600000 | 6147.17 |
| 1719360000000 | 6153.63 |
| 1719446400000 | 6131.88 |
| 1719532800000 | 6157.22 |
| 1719792000000 | 6159.55 |
| 1719878400000 | 6169.52 |
| 1719964800000 | 6225.51 |
| 1720051200000 | 6298.64 |
| 1720137600000 | 6293.66 |
| 1720396800000 | 6283.68 |
| 1720483200000 | 6312.11 |
| 1720569600000 | 6317.39 |
| 1720656000000 | 6431.56 |
| 1720742400000 | 6417.36 |
| 1721001600000 | 6406.17 |
| 1721088000000 | 6384.03 |
| 1721174400000 | 6415.38 |
| 1721260800000 | 6356.89 |
| 1721347200000 | 6273.46 |
| 1721606400000 | 6229.07 |
| 1721692800000 | 6254.22 |
| 1721779200000 | 6248.1899 |
| 1721865600000 | 6134.14 |
| 1721952000000 | 6126.57 |
| 1722211200000 | 6191.82 |
| 1722297600000 | 6162.68 |
| 1722384000000 | 6299.28 |
| 1722470400000 | 6249.42 |
| 1722556800000 | 6063.2299 |
| 1722816000000 | 5687.22 |
| 1722902400000 | 5880.09 |
| 1722988800000 | 5958.63 |
| 1723075200000 | 5918.15 |
| 1723161600000 | 6006.68 |
| 1723420800000 | 6007.29 |
| 1723507200000 | 6085.25 |
| 1723593600000 | 6130.57 |
| 1723680000000 | 6110.56 |
| 1723766400000 | 6262.9 |
| 1724025600000 | 6293.24 |
| 1724112000000 | 6342.06 |
| 1724198400000 | 6323.95 |
| 1724284800000 | 6330.13 |
| 1724371200000 | 6360.16 |
| 1724630400000 | 6386.07 |
| 1724716800000 | 6389.04 |
| 1724803200000 | 6393.54 |
| 1724889600000 | 6374.33 |
| 1724976000000 | 6410.58 |
| 1725235200000 | 6380.33 |
| 1725321600000 | 6392.91 |
| 1725408000000 | 6260.31 |
| 1725494400000 | 6262.13 |
| 1725580800000 | 6270.81 |
| 1725840000000 | 6205.35 |
| 1725926400000 | 6205.13 |
| 1726012800000 | 6172.6 |
| 1726099200000 | 6281.85 |
| 1726185600000 | 6312.9799 |
| 1726444800000 | 6332.14 |
| 1726531200000 | 6314.92 |
| 1726617600000 | 6306.1 |
| 1726704000000 | 6388.34 |
| 1726790400000 | 6415.2 |
| 1727049600000 | 6438.91 |
| 1727136000000 | 6520.11 |
| 1727222400000 | 6518.49 |
| 1727308800000 | 6671.71 |
| 1727395200000 | 6796.91 |
| 1727654400000 | 6722.28 |
| 1727740800000 | 6750.68 |
| 1727827200000 | 6743.96 |
| 1727913600000 | 6713.62 |
| 1728000000000 | 6706.1899 |
| 1728259200000 | 6766.85 |
| 1728345600000 | 6616.4 |
| 1728432000000 | 6583.52 |
| 1728518400000 | 6629.52 |
| 1728604800000 | 6625.82 |
| 1728864000000 | 6619.4 |
| 1728950400000 | 6601.72 |
| 1729036800000 | 6539.47 |
| 1729123200000 | 6510.6899 |
| 1729209600000 | 6584.05 |
| 1729468800000 | 6543.9799 |
| 1729555200000 | 6476.92 |
| 1729641600000 | 6441.75 |
| 1729728000000 | 6426.62 |
| 1729814400000 | 6413.1 |
| 1730073600000 | 6432.36 |
| 1730160000000 | 6441.74 |
| 1730246400000 | 6429.99 |
| 1730332800000 | 6410.35 |
| 1730419200000 | 6371.72 |
| 1730678400000 | 6411.09 |
| 1730764800000 | 6467.02 |
| 1730851200000 | 6449.12 |
| 1730937600000 | 6528.47 |
| 1731024000000 | 6526 |
| 1731283200000 | 6467.04 |
| 1731369600000 | 6375.86 |
| 1731456000000 | 6298.31 |
| 1731542400000 | 6248.09 |
| 1731628800000 | 6276.13 |
| 1731888000000 | 6272.32 |
| 1731974400000 | 6335.62 |
| 1732060800000 | 6295.36 |
| 1732147200000 | 6268.97 |
| 1732233600000 | 6273.74 |
| 1732492800000 | 6322.38 |
| 1732579200000 | 6286.38 |
| 1732665600000 | 6324.17 |
| 1732752000000 | 6315.59 |
| 1732838400000 | 6330.04 |
| 1733097600000 | 6384.87 |
| 1733184000000 | 6472.46 |
| 1733270400000 | 6443.86 |
| 1733356800000 | 6444.49 |
| 1733443200000 | 6444.84 |
| 1733702400000 | 6465.64 |
| 1733788800000 | 6438.91 |
| 1733875200000 | 6420.88 |
| 1733961600000 | 6466.61 |
| 1734048000000 | 6396.75 |
| 1734307200000 | 6366.07 |
| 1734393600000 | 6341.59 |
| 1734480000000 | 6337.81 |
| 1734566400000 | 6221.9399 |
| 1734652800000 | 6180.61 |
| 1734912000000 | 6240.64 |
| 1734998400000 | 6253.1899 |
| 1735084800000 | 6261.97 |
| 1735171200000 | 6274.7299 |
| 1735257600000 | 6309.01 |
| 1735516800000 | 6287.85 |
| 1735603200000 | 6268.4 |
| 1735776000000 | 6252.97 |
| 1735862400000 | 6260.96 |
| 1736121600000 | 6253.26 |
| 1736208000000 | 6276.81 |
| 1736294400000 | 6233.91 |
| 1736380800000 | 6188.9399 |
| 1736467200000 | 6134.6 |
| 1736726400000 | 6060.24 |
| 1736812800000 | 6087.26 |
| 1736899200000 | 6113.93 |
| 1736985600000 | 6175.72 |
| 1737072000000 | 6166.62 |
| 1737331200000 | 6237.78 |
| 1737417600000 | 6250.07 |
| 1737504000000 | 6253.46 |
| 1737590400000 | 6263.1 |
| 1737676800000 | 6301.75 |
| 1737936000000 | 6311.24 |
| 1738022400000 | 6287.85 |
| 1738108800000 | 6326.37 |
| 1738195200000 | 6349.7299 |
| 1738281600000 | 6346.85 |
| 1738540800000 | 6205.16 |
| 1738627200000 | 6290.14 |
| 1738713600000 | 6347.37 |
| 1738800000000 | 6383.75 |
| 1738886400000 | 6397.21 |
| 1739145600000 | 6385 |
| 1739232000000 | 6352.4399 |
| 1739318400000 | 6358.85 |
| 1739404800000 | 6415 |
| 1739491200000 | 6467.35 |
| 1739750400000 | 6508.53 |
| 1739836800000 | 6525.36 |
| 1739923200000 | 6518.47 |
| 1740009600000 | 6496.12 |
| 1740096000000 | 6553.91 |
| 1740355200000 | 6524.9399 |
| 1740441600000 | 6461.87 |
| 1740528000000 | 6500.57 |
| 1740614400000 | 6476.18 |
| 1740700800000 | 6316.15 |
| 1740960000000 | 6364.06 |
| 1741046400000 | 6361.57 |
| 1741132800000 | 6447.5 |
| 1741219200000 | 6541.58 |
| 1741305600000 | 6485.65 |
| 1741564800000 | 6436.61 |
| 1741651200000 | 6388.32 |
| 1741737600000 | 6393.77 |
| 1741824000000 | 6373.07 |
| 1741910400000 | 6416.17 |
| 1742169600000 | 6489.93 |
| 1742256000000 | 6555.63 |
| 1742342400000 | 6550.56 |
| 1742428800000 | 6564.79 |
| 1742515200000 | 6537.06 |
| 1742774400000 | 6520.35 |
| 1742860800000 | 6511.79 |
| 1742947200000 | 6523.86 |
| 1743033600000 | 6515.7299 |
| 1743120000000 | 6466.7299 |
| 1743379200000 | 6313.11 |
| 1743465600000 | 6359.85 |
| 1743552000000 | 6358.35 |
| 1743638400000 | 6322.35 |
| 1743724800000 | 6181.93 |
| 1743984000000 | 5649.82 |
| 1744070400000 | 5777.61 |
| 1744156800000 | 5695.2 |
| 1744243200000 | 6022.64 |
| 1744329600000 | 6020.43 |
| 1744588800000 | 6106.31 |
| 1744675200000 | 6182.81 |
| 1744761600000 | 6131.29 |
| 1744848000000 | 6200.58 |
| 1744934400000 | 6227.96 |
| 1745193600000 | 6236.46 |
| 1745280000000 | 6239.6899 |
| 1745366400000 | 6343.13 |
| 1745452800000 | 6338.42 |
| 1745539200000 | 6358.02 |
| 1745798400000 | 6420.12 |
| 1745884800000 | 6443.58 |
| 1745971200000 | 6491.86 |
| 1746057600000 | 6462.95 |
| 1746144000000 | 6583.62 |
| 1746403200000 | 6612.37 |
| 1746489600000 | 6619.72 |
| 1746576000000 | 6619.37 |
| 1746662400000 | 6568.37 |
| 1746748800000 | 6616.87 |
| 1747008000000 | 6660.2299 |
| 1747094400000 | 6680.71 |
| 1747180800000 | 6760.76 |
| 1747267200000 | 6747.17 |
| 1747353600000 | 6749.91 |
| 1747612800000 | 6741.16 |
| 1747699200000 | 6747.53 |
| 1747785600000 | 6798.64 |
| 1747872000000 | 6745.71 |
| 1747958400000 | 6804.79 |
| 1748217600000 | 6816.41 |
| 1748304000000 | 6785.07 |
| 1748390400000 | 6771.36 |
| 1748476800000 | 6846.89 |
| 1748563200000 | 6804.49 |
| 1748822400000 | 6800.11 |
| 1748908800000 | 6794.82 |
| 1748995200000 | 6873.61 |
| 1749081600000 | 6882.66 |
| 1749168000000 | 6869.6 |
| 1749427200000 | 6934.52 |
| 1749513600000 | 6958.83 |
| 1749600000000 | 6988.54 |
| 1749686400000 | 6979.22 |
| 1749772800000 | 6908.24 |
| 1750032000000 | 6959.91 |
| 1750118400000 | 6946.06 |
| 1750204800000 | 6959.26 |
| 1750291200000 | 6862.52 |
| 1750377600000 | 6885.15 |
| 1750636800000 | 6838 |
| 1750723200000 | 6995.57 |
| 1750809600000 | 7016.99 |
| 1750896000000 | 7075.01 |
| 1750982400000 | 7106.3 |
| 1751241600000 | 7098.81 |
| 1751328000000 | 7116.14 |
| 1751414400000 | 7112.08 |
| 1751500800000 | 7117.16 |
| 1751587200000 | 7100.93 |
| 1751846400000 | 7046.17 |
| 1751932800000 | 7056.57 |
| 1752019200000 | 7058.27 |
| 1752105600000 | 7069.94 |
| 1752192000000 | 7062.74 |
| 1752451200000 | 7061.03 |
| 1752537600000 | 7090.78 |
| 1752624000000 | 7080.25 |
| 1752710400000 | 7103.39 |
| 1752796800000 | 7144.92 |
| 1753056000000 | 7168.17 |
| 1753142400000 | 7170.18 |
| 1753228800000 | 7314.48 |
| 1753315200000 | 7363.52 |
| 1753401600000 | 7279.83 |
| 1753660800000 | 7257.15 |
| 1753747200000 | 7223.08 |
| 1753833600000 | 7218.13 |
| 1753920000000 | 7170.76 |
| 1754006400000 | 7140.42 |
| 1754265600000 | 7167.41 |
| 1754352000000 | 7216.65 |
| 1754438400000 | 7236.63 |
| 1754524800000 | 7304.84 |
| 1754611200000 | 7302.93 |
| 1754870400000 | 7313.8 |
| 1754956800000 | 7357.88 |
| 1755043200000 | 7468.98 |
| 1755129600000 | 7419.67 |
| 1755216000000 | 7479.48 |
| 1755475200000 | 7476.57 |
| 1755561600000 | 7466.87 |
| 1755648000000 | 7430.54 |
| 1755734400000 | 7410.08 |
| 1755820800000 | 7459.33 |
| 1756080000000 | 7527.34 |
| 1756166400000 | 7455.65 |
| 1756252800000 | 7429.25 |
| 1756339200000 | 7441.21 |
| 1756425600000 | 7425.87 |
| 1756684800000 | 7438.25 |
| 1756771200000 | 7430.22 |
| 1756857600000 | 7392.71 |
| 1756944000000 | 7394.6 |
| 1757030400000 | 7500.91 |
| 1757289600000 | 7544.63 |
| 1757376000000 | 7588.19 |
| 1757462400000 | 7652.08 |
| 1757548800000 | 7668.33 |
| 1757635200000 | 7731.29 |
| 1757894400000 | 7738.4 |
| 1757980800000 | 7803.46 |
| 1758067200000 | 7813.02 |
| 1758153600000 | 7770.83 |
| 1758240000000 | 7743.33 |
| 1758499200000 | 7763.53 |
| 1758585600000 | 7767.25 |
| 1758672000000 | 7762.4 |
| 1758758400000 | 7734.71 |
| 1758844800000 | 7659.16 |
| 1759104000000 | 7709.21 |
| 1759190400000 | 7759.34 |
| STOXX Asia Pacific AC | STOXX World AC | |
|---|---|---|
| 2018 | -13.696393809619 | -9.6922185503972 |
| 2019 | 19.532097054634 | 26.708974222553 |
| 2020 | 19.920002646921 | 16.343359533898 |
| 2021 | -1.4125533295648 | 17.975102675765 |
| 2022 | -17.099806042436 | -18.769350384106 |
| 2023 | 12.291897510318 | 22.178237906734 |
| 2024 | 9.4380543219839 | 17.267397450406 |
| 2025 | 33.10498918146 | 25.690091353007 |
Methodology
The STOXX Asia Pacific AC Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213335537 | SWAPGR | .SWAPGR | |
| Net Return EUR | CH1213335529 | SWAPR | .SWAPR | |
| Price EUR | CH1213335545 | SWAPP | .SWAPP | |
| Gross Return USD | CH1213335503 | SWAPGV | .SWAPGV | |
| Net Return USD | CH1213335495 | SWAPV | SWAPV INDEX | .SWAPV |
| Price USD | CH1213335511 | SWAPL | .SWAPL |
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 | 6.303% |
| TENCENT HOLDINGS | Technology | China | 3.234% |
| ALIBABA GROUP HOLDING | Retail | China | 2.632% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 1.853% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 1.385% |
| Commonwealth Bank of Australia | Banks | Australia | 1.122% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.118% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.075% |
| BHP GROUP LTD. | Basic Resources | Australia | 0.868% |
| SK HYNIX INC | Technology | South Korea | 0.817% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.