Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed World ex Eurozone Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Developed World ex Eurozone Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets excluding Eurozone covering approximately 15% of investable market capitalization. STOXX Developed World ex Eurozone Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of 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 Developed World ex Eurozone Mid Cap | 9,639.5 | 8,692.2 | 10.9 | 7.1 | 59.0 | 0.1 | 0.7 | 0.0 | 13.1 |
| STOXX World AC Mid Cap | 14,128.5 | 11,199.2 | 5.1 | 2.0 | 59.0 | 0.0 | 0.5 | 0.0 | 15.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.2 |
|---|---|
| Technology | 13.7 |
| Health Care | 8.5 |
| Real Estate | 7.9 |
| Utilities | 7.2 |
| Financial Services | 6.0 |
| Consumer Products and Services | 5.5 |
| Insurance | 5.5 |
| Energy | 4.4 |
| Travel and Leisure | 3.4 |
Country weighting
| USA | 71.9 |
|---|---|
| Japan | 9.6 |
| UK | 4.3 |
| Canada | 3.5 |
| Australia | 2.9 |
| Switzerland | 2.0 |
| Denmark | 1.6 |
| Sweden | 1.4 |
| Hong Kong | 0.8 |
| Singapore | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed World ex Eurozone Mid Cap | 3.7 | 5.9 | 16.9 | 7.8 | 47.2 | N/A | N/A | 16.9 | 2.5 | 8.0 |
| STOXX World AC Mid Cap | 3.4 | 5.1 | 16.6 | 5.5 | 41.0 | N/A | N/A | 16.7 | 1.8 | 7.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed World ex Eurozone Mid Cap | N/A | N/A | 11.9 | 16.1 | 18.8 | N/A | N/A | 1.0 | 0.1 | 0.4 |
| STOXX World AC Mid Cap | N/A | N/A | 11.0 | 14.8 | 17.5 | N/A | N/A | 1.1 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed World ex Eurozone Mid Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 2.0 | 2.0 | 2.8 | 2.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed World ex Eurozone Mid Cap | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 2.1 | 1.4 | 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 March 29, 2024
BENCHMARK INDICES
STOXX Developed World ex Eurozone Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Developed World ex Eurozone Mid Cap | 26.7 | 19.3 | 20.4 | 18.4 | 2.5 | 2.3 | 1.6 | 31.9 |
| STOXX World AC Mid Cap | 24.7 | 17.8 | 18.6 | 16.9 | 2.1 | 2.5 | 1.4 | 28.1 |
Performance and annual returns
| STOXX Developed World ex Eurozone Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1005.08 |
| 859248000000 | 1011.3 |
| 859334400000 | 1017.45 |
| 859420800000 | 1009.98 |
| 859507200000 | 1014.3 |
| 859766400000 | 1004.88 |
| 859852800000 | 1006.23 |
| 859939200000 | 1002.45 |
| 860025600000 | 1006.93 |
| 860112000000 | 1010.19 |
| 860371200000 | 1014.91 |
| 860457600000 | 1021.49 |
| 860544000000 | 1018.06 |
| 860630400000 | 1018.07 |
| 860716800000 | 1009.08 |
| 860976000000 | 1008.97 |
| 861062400000 | 1022.83 |
| 861148800000 | 1030.27 |
| 861235200000 | 1036.1 |
| 861321600000 | 1042.94 |
| 861580800000 | 1042.23 |
| 861667200000 | 1048.58 |
| 861753600000 | 1056.35 |
| 861840000000 | 1060.08 |
| 861926400000 | 1054.23 |
| 862185600000 | 1059.42 |
| 862272000000 | 1076.13 |
| 862358400000 | 1089.1 |
| 862444800000 | 1097.98 |
| 862531200000 | 1114.51 |
| 862790400000 | 1131.45 |
| 862876800000 | 1141.7 |
| 862963200000 | 1136.7 |
| 863049600000 | 1147.84 |
| 863136000000 | 1159.99 |
| 863395200000 | 1173.42 |
| 863481600000 | 1177.55 |
| 863568000000 | 1189.12 |
| 863654400000 | 1197.46 |
| 863740800000 | 1198.61 |
| 864000000000 | 1203.54 |
| 864086400000 | 1218.28 |
| 864172800000 | 1216.21 |
| 864259200000 | 1214.65 |
| 864345600000 | 1228.49 |
| 864604800000 | 1232.04 |
| 864691200000 | 1233.4 |
| 864777600000 | 1243.83 |
| 864864000000 | 1246.02 |
| 864950400000 | 1252.59 |
| 865209600000 | 1259.32 |
| 865296000000 | 1264.24 |
| 865382400000 | 1266.74 |
| 865468800000 | 1274.67 |
| 865555200000 | 1286.53 |
| 865814400000 | 1296.23 |
| 865900800000 | 1304.88 |
| 865987200000 | 1310.25 |
| 866073600000 | 1317.58 |
| 866160000000 | 1327.32 |
| 866419200000 | 1337.23 |
| 866505600000 | 1341 |
| 866592000000 | 1342.45 |
| 866678400000 | 1354.06 |
| 866764800000 | 1355.43 |
| 867024000000 | 1349.02 |
| 867110400000 | 1357.42 |
| 867196800000 | 1363.66 |
| 867283200000 | 1366.66 |
| 867369600000 | 1368.09 |
| 867628800000 | 1368.02 |
| 867715200000 | 1375.32 |
| 867801600000 | 1392.41 |
| 867888000000 | 1408.22 |
| 867974400000 | 1405.12 |
| 868233600000 | 1409.45 |
| 868320000000 | 1416 |
| 868406400000 | 1413.19 |
| 868492800000 | 1423.47 |
| 868579200000 | 1435.55 |
| 868838400000 | 1445.43 |
| 868924800000 | 1446.93 |
| 869011200000 | 1463.31 |
| 869097600000 | 1464.59 |
| 869184000000 | 1460.12 |
| 869443200000 | 1453.84 |
| 869529600000 | 1468.82 |
| 869616000000 | 1477.79 |
| 869702400000 | 1481.49 |
| 869788800000 | 1482.48 |
| 870048000000 | 1482.11 |
| 870134400000 | 1487.32 |
| 870220800000 | 1502.44 |
| 870307200000 | 1510.64 |
| 870393600000 | 1504.21 |
| 870652800000 | 1508.3 |
| 870739200000 | 1513.89 |
| 870825600000 | 1529.59 |
| 870912000000 | 1526.73 |
| 870998400000 | 1526.05 |
| 871257600000 | 1516.92 |
| 871344000000 | 1519.19 |
| 871430400000 | 1523.79 |
| 871516800000 | 1526.57 |
| 871603200000 | 1520.03 |
| 871862400000 | 1516.85 |
| 871948800000 | 1530.17 |
| 872035200000 | 1549.26 |
| 872121600000 | 1544.03 |
| 872208000000 | 1535.92 |
| 872467200000 | 1542.01 |
| 872553600000 | 1547.17 |
| 872640000000 | 1546.39 |
| 872726400000 | 1539.89 |
| 872812800000 | 1532.48 |
| 873072000000 | 1529.84 |
| 873158400000 | 1546.65 |
| 873244800000 | 1562.86 |
| 873331200000 | 1566.39 |
| 873417600000 | 1575.48 |
| 873676800000 | 1582.65 |
| 873763200000 | 1596.35 |
| 873849600000 | 1590.54 |
| 873936000000 | 1581.55 |
| 874022400000 | 1590.9 |
| 874281600000 | 1598.59 |
| 874368000000 | 1612.25 |
| 874454400000 | 1615.64 |
| 874540800000 | 1626.51 |
| 874627200000 | 1631.68 |
| 874886400000 | 1640.12 |
| 874972800000 | 1641.74 |
| 875059200000 | 1651.89 |
| 875145600000 | 1652.3 |
| 875232000000 | 1658.83 |
| 875491200000 | 1670.25 |
| 875577600000 | 1678.9 |
| 875664000000 | 1688.51 |
| 875750400000 | 1694.04 |
| 875836800000 | 1707.8 |
| 876096000000 | 1717.57 |
| 876182400000 | 1726.4 |
| 876268800000 | 1730.95 |
| 876355200000 | 1732.41 |
| 876441600000 | 1739.72 |
| 876700800000 | 1743.81 |
| 876787200000 | 1750.31 |
| 876873600000 | 1753.8 |
| 876960000000 | 1761.5 |
| 877046400000 | 1747.48 |
| 877305600000 | 1760.84 |
| 877392000000 | 1779.32 |
| 877478400000 | 1783.53 |
| 877564800000 | 1752.24 |
| 877651200000 | 1752.11 |
| 877910400000 | 1678.88 |
| 877996800000 | 1694.86 |
| 878083200000 | 1729.73 |
| 878169600000 | 1715.06 |
| 878256000000 | 1740.08 |
| 878515200000 | 1777.1 |
| 878601600000 | 1786.82 |
| 878688000000 | 1796.03 |
| 878774400000 | 1797.36 |
| 878860800000 | 1771.88 |
| 879120000000 | 1773.82 |
| 879206400000 | 1777.71 |
| 879292800000 | 1752.12 |
| 879379200000 | 1759.99 |
| 879465600000 | 1777.49 |
| 879724800000 | 1823.12 |
| 879811200000 | 1822.24 |
| 879897600000 | 1815.17 |
| 879984000000 | 1846.68 |
| 880070400000 | 1862.48 |
| 880329600000 | 1848.81 |
| 880416000000 | 1838.38 |
| 880502400000 | 1851.39 |
| 880588800000 | 1862.92 |
| 880675200000 | 1873.33 |
| 880934400000 | 1904.92 |
| 881020800000 | 1911.76 |
| 881107200000 | 1921.71 |
| 881193600000 | 1924.18 |
| 881280000000 | 1941.59 |
| 881539200000 | 1946.18 |
| 881625600000 | 1950.63 |
| 881712000000 | 1939.79 |
| 881798400000 | 1919.64 |
| 881884800000 | 1914.33 |
| 882144000000 | 1921.12 |
| 882230400000 | 1937.91 |
| 882316800000 | 1967.64 |
| 882403200000 | 1956.15 |
| 882489600000 | 1936.43 |
| 882748800000 | 1938.57 |
| 882835200000 | 1942.35 |
| 882921600000 | 1945.47 |
| 883008000000 | 1960.2 |
| 883094400000 | 1965.4 |
| 883353600000 | 1999.23 |
| 883440000000 | 2037.4 |
| 883526400000 | 2054.62 |
| 883699200000 | 2051.99 |
| 883958400000 | 2046.09 |
| 884044800000 | 2024.09 |
| 884131200000 | 2016 |
| 884217600000 | 1998.09 |
| 884304000000 | 1949.25 |
| 884563200000 | 1929.84 |
| 884649600000 | 1961.07 |
| 884736000000 | 1978.84 |
| 884822400000 | 1972.61 |
| 884908800000 | 2001.68 |
| 885168000000 | 2013.14 |
| 885254400000 | 2034.37 |
| 885340800000 | 2037.46 |
| 885427200000 | 2022.91 |
| 885513600000 | 2031.59 |
| 885772800000 | 2032.42 |
| 885859200000 | 2051.52 |
| 885945600000 | 2069.06 |
| 886032000000 | 2073.09 |
| 886118400000 | 2063.7 |
| 886377600000 | 2103.4 |
| 886464000000 | 2121.35 |
| 886550400000 | 2126.92 |
| 886636800000 | 2133.07 |
| 886723200000 | 2140.72 |
| 886982400000 | 2143.27 |
| 887068800000 | 2163.2 |
| 887155200000 | 2166.51 |
| 887241600000 | 2171.49 |
| 887328000000 | 2158.93 |
| 887587200000 | 2151.18 |
| 887673600000 | 2156.68 |
| 887760000000 | 2169.22 |
| 887846400000 | 2170.9 |
| 887932800000 | 2169.59 |
| 888192000000 | 2171.41 |
| 888278400000 | 2157.9 |
| 888364800000 | 2178.09 |
| 888451200000 | 2205.96 |
| 888537600000 | 2221.89 |
| 888796800000 | 2233.53 |
| 888883200000 | 2234.39 |
| 888969600000 | 2226.14 |
| 889056000000 | 2199.74 |
| 889142400000 | 2228.22 |
| 889401600000 | 2222.15 |
| 889488000000 | 2243.47 |
| 889574400000 | 2250.77 |
| 889660800000 | 2251.46 |
| 889747200000 | 2268.35 |
| 890006400000 | 2270.48 |
| 890092800000 | 2278.38 |
| 890179200000 | 2277.34 |
| 890265600000 | 2285.08 |
| 890352000000 | 2290.31 |
| 890611200000 | 2291.79 |
| 890697600000 | 2303.16 |
| 890784000000 | 2311.59 |
| 890870400000 | 2319.63 |
| 890956800000 | 2306.98 |
| 891216000000 | 2282.58 |
| 891302400000 | 2292.22 |
| 891388800000 | 2291.28 |
| 891475200000 | 2287.1 |
| 891561600000 | 2284.4 |
| 891820800000 | 2287.07 |
| 891907200000 | 2281.77 |
| 891993600000 | 2294.13 |
| 892080000000 | 2304.9 |
| 892166400000 | 2336.94 |
| 892425600000 | 2350.45 |
| 892512000000 | 2382.46 |
| 892598400000 | 2393.05 |
| 892684800000 | 2367.15 |
| 892771200000 | 2370.95 |
| 893030400000 | 2372.12 |
| 893116800000 | 2379.19 |
| 893203200000 | 2382.18 |
| 893289600000 | 2365.76 |
| 893376000000 | 2350.08 |
| 893635200000 | 2299.21 |
| 893721600000 | 2303.15 |
| 893808000000 | 2315.08 |
| 893894400000 | 2342.54 |
| 893980800000 | 2352.89 |
| 894240000000 | 2355.93 |
| 894326400000 | 2350.59 |
| 894412800000 | 2331.07 |
| 894499200000 | 2312.26 |
| 894585600000 | 2327.5 |
| 894844800000 | 2328.94 |
| 894931200000 | 2329.26 |
| 895017600000 | 2325.31 |
| 895104000000 | 2323.92 |
| 895190400000 | 2308.84 |
| 895449600000 | 2292.56 |
| 895536000000 | 2301.68 |
| 895622400000 | 2312.86 |
| 895708800000 | 2320.82 |
| 895795200000 | 2311.59 |
| 896054400000 | 2307.82 |
| 896140800000 | 2283.69 |
| 896227200000 | 2261.83 |
| 896313600000 | 2271.62 |
| 896400000000 | 2269.87 |
| 896659200000 | 2256.39 |
| 896745600000 | 2265.32 |
| 896832000000 | 2257.74 |
| 896918400000 | 2268.41 |
| 897004800000 | 2276.97 |
| 897264000000 | 2281.85 |
| 897350400000 | 2282.9 |
| 897436800000 | 2256.28 |
| 897523200000 | 2221.88 |
| 897609600000 | 2210.15 |
| 897868800000 | 2167.6 |
| 897955200000 | 2184.04 |
| 898041600000 | 2227.79 |
| 898128000000 | 2230.83 |
| 898214400000 | 2228.83 |
| 898473600000 | 2222.99 |
| 898560000000 | 2219.98 |
| 898646400000 | 2228.63 |
| 898732800000 | 2230.87 |
| 898819200000 | 2231.31 |
| 899078400000 | 2247.35 |
| 899164800000 | 2263.6 |
| 899251200000 | 2294.4 |
| 899337600000 | 2289.96 |
| 899424000000 | 2306.96 |
| 899683200000 | 2312.24 |
| 899769600000 | 2322.21 |
| 899856000000 | 2337.21 |
| 899942400000 | 2320 |
| 900028800000 | 2312.27 |
| 900288000000 | 2314.96 |
| 900374400000 | 2331.66 |
| 900460800000 | 2338.15 |
| 900547200000 | 2349.68 |
| 900633600000 | 2351.53 |
| 900892800000 | 2352.92 |
| 900979200000 | 2325.26 |
| 901065600000 | 2299.07 |
| 901152000000 | 2268.87 |
| 901238400000 | 2257.23 |
| 901497600000 | 2238.22 |
| 901584000000 | 2225.09 |
| 901670400000 | 2216.53 |
| 901756800000 | 2234.79 |
| 901843200000 | 2209.07 |
| 902102400000 | 2191.62 |
| 902188800000 | 2147.21 |
| 902275200000 | 2135.79 |
| 902361600000 | 2145.94 |
| 902448000000 | 2159.51 |
| 902707200000 | 2139.51 |
| 902793600000 | 2091.03 |
| 902880000000 | 2121.02 |
| 902966400000 | 2106.71 |
| 903052800000 | 2086.82 |
| 903312000000 | 2090.02 |
| 903398400000 | 2124.4 |
| 903484800000 | 2130.6 |
| 903571200000 | 2124.4 |
| 903657600000 | 2086.11 |
| 903916800000 | 2084.28 |
| 904003200000 | 2092.72 |
| 904089600000 | 2054.41 |
| 904176000000 | 1985.95 |
| 904262400000 | 1963.02 |
| 904521600000 | 1895.8 |
| 904608000000 | 1928.28 |
| 904694400000 | 1941.81 |
| 904780800000 | 1930.82 |
| 904867200000 | 1927.22 |
| 905126400000 | 1953.93 |
| 905212800000 | 2006.2 |
| 905299200000 | 1968.03 |
| 905385600000 | 1937.26 |
| 905472000000 | 1952.7 |
| 905731200000 | 1990.96 |
| 905817600000 | 2002.03 |
| 905904000000 | 2020.28 |
| 905990400000 | 1982.07 |
| 906076800000 | 1983.59 |
| 906336000000 | 1964.5 |
| 906422400000 | 1976.97 |
| 906508800000 | 2017.29 |
| 906595200000 | 2008 |
| 906681600000 | 1996.06 |
| 906940800000 | 2016.99 |
| 907027200000 | 2013.97 |
| 907113600000 | 1968.31 |
| 907200000000 | 1910.79 |
| 907286400000 | 1918.16 |
| 907545600000 | 1875.03 |
| 907632000000 | 1892.91 |
| 907718400000 | 1907.02 |
| 907804800000 | 1873.77 |
| 907891200000 | 1909.41 |
| 908150400000 | 1950.69 |
| 908236800000 | 1934.5 |
| 908323200000 | 1951.31 |
| 908409600000 | 2009.69 |
| 908496000000 | 2042.99 |
| 908755200000 | 2061.28 |
| 908841600000 | 2084.49 |
| 908928000000 | 2087.33 |
| 909014400000 | 2097.7 |
| 909100800000 | 2078.71 |
| 909360000000 | 2076.68 |
| 909446400000 | 2085.53 |
| 909532800000 | 2079.99 |
| 909619200000 | 2110.55 |
| 909705600000 | 2148.84 |
| 909964800000 | 2193.97 |
| 910051200000 | 2187.87 |
| 910137600000 | 2223.64 |
| 910224000000 | 2225.23 |
| 910310400000 | 2230.83 |
| 910569600000 | 2205.88 |
| 910656000000 | 2191.86 |
| 910742400000 | 2195.22 |
| 910828800000 | 2185.06 |
| 910915200000 | 2198.61 |
| 911174400000 | 2215.86 |
| 911260800000 | 2218.96 |
| 911347200000 | 2221.05 |
| 911433600000 | 2236.77 |
| 911520000000 | 2255.35 |
| 911779200000 | 2286.47 |
| 911865600000 | 2289.95 |
| 911952000000 | 2288.59 |
| 912038400000 | 2292.72 |
| 912124800000 | 2288.42 |
| 912384000000 | 2244.86 |
| 912470400000 | 2239.43 |
| 912556800000 | 2245.14 |
| 912643200000 | 2231.74 |
| 912729600000 | 2251.35 |
| 912988800000 | 2260.91 |
| 913075200000 | 2258.53 |
| 913161600000 | 2264.89 |
| 913248000000 | 2246.58 |
| 913334400000 | 2231.3 |
| 913593600000 | 2202.9 |
| 913680000000 | 2210.6 |
| 913766400000 | 2211.57 |
| 913852800000 | 2237.17 |
| 913939200000 | 2248.57 |
| 914198400000 | 2269.07 |
| 914284800000 | 2252.67 |
| 914371200000 | 2280.11 |
| 914457600000 | 2276.2 |
| 914544000000 | 2309.91 |
| 914803200000 | 2340.26 |
| 914889600000 | 2361.34 |
| 914976000000 | 2361.47 |
| 915062400000 | 2392.58 |
| 915408000000 | 2390.52 |
| 915494400000 | 2403.01 |
| 915580800000 | 2444.15 |
| 915667200000 | 2449.67 |
| 915753600000 | 2457.94 |
| 916012800000 | 2466.63 |
| 916099200000 | 2426.69 |
| 916185600000 | 2396.05 |
| 916272000000 | 2366.94 |
| 916358400000 | 2398.07 |
| 916617600000 | 2406.01 |
| 916704000000 | 2415.3 |
| 916790400000 | 2413.34 |
| 916876800000 | 2388.03 |
| 916963200000 | 2367.18 |
| 917222400000 | 2378.15 |
| 917308800000 | 2396.88 |
| 917395200000 | 2381.6 |
| 917481600000 | 2399.37 |
| 917568000000 | 2414.84 |
| 917827200000 | 2414.94 |
| 917913600000 | 2419.73 |
| 918000000000 | 2430.97 |
| 918086400000 | 2407.92 |
| 918172800000 | 2383.8 |
| 918432000000 | 2382.96 |
| 918518400000 | 2347.59 |
| 918604800000 | 2340.51 |
| 918691200000 | 2374.68 |
| 918777600000 | 2351.73 |
| 919036800000 | 2349.36 |
| 919123200000 | 2348.02 |
| 919209600000 | 2321.03 |
| 919296000000 | 2338.55 |
| 919382400000 | 2335.1 |
| 919641600000 | 2376.69 |
| 919728000000 | 2384.84 |
| 919814400000 | 2366.87 |
| 919900800000 | 2358.84 |
| 919987200000 | 2354.58 |
| 920246400000 | 2354.76 |
| 920332800000 | 2344.85 |
| 920419200000 | 2337.47 |
| 920505600000 | 2355.94 |
| 920592000000 | 2396.27 |
| 920851200000 | 2411.79 |
| 920937600000 | 2413.94 |
| 921024000000 | 2443.5 |
| 921110400000 | 2465.75 |
| 921196800000 | 2463.48 |
| 921456000000 | 2472.39 |
| 921542400000 | 2480 |
| 921628800000 | 2482.68 |
| 921715200000 | 2489.6 |
| 921801600000 | 2489.53 |
| 922060800000 | 2481.44 |
| 922147200000 | 2442.55 |
| 922233600000 | 2442.31 |
| 922320000000 | 2479.37 |
| 922406400000 | 2472.06 |
| 922665600000 | 2497.24 |
| 922752000000 | 2473.4 |
| 922838400000 | 2481.53 |
| 922924800000 | 2492.98 |
| 923011200000 | 2526.9 |
| 923270400000 | 2561.61 |
| 923356800000 | 2584.36 |
| 923443200000 | 2584.6 |
| 923529600000 | 2614.22 |
| 923616000000 | 2628.48 |
| 923875200000 | 2632.66 |
| 923961600000 | 2639.32 |
| 924048000000 | 2659.1 |
| 924134400000 | 2677.7 |
| 924220800000 | 2704.38 |
| 924480000000 | 2704.4 |
| 924566400000 | 2686.21 |
| 924652800000 | 2698.86 |
| 924739200000 | 2718.56 |
| 924825600000 | 2732.42 |
| 925084800000 | 2738.85 |
| 925171200000 | 2752.62 |
| 925257600000 | 2755.92 |
| 925344000000 | 2759.17 |
| 925430400000 | 2752.28 |
| 925689600000 | 2782.75 |
| 925776000000 | 2770.67 |
| 925862400000 | 2783.05 |
| 925948800000 | 2781.93 |
| 926035200000 | 2783.07 |
| 926294400000 | 2783.9 |
| 926380800000 | 2789.94 |
| 926467200000 | 2798.45 |
| 926553600000 | 2799.94 |
| 926640000000 | 2755.01 |
| 926899200000 | 2730.23 |
| 926985600000 | 2726.22 |
| 927072000000 | 2732.84 |
| 927158400000 | 2728.82 |
| 927244800000 | 2723.3 |
| 927504000000 | 2703.6 |
| 927590400000 | 2668.84 |
| 927676800000 | 2676.55 |
| 927763200000 | 2669.46 |
| 927849600000 | 2678.89 |
| 928108800000 | 2685.02 |
| 928195200000 | 2688.95 |
| 928281600000 | 2697.67 |
| 928368000000 | 2700.64 |
| 928454400000 | 2722.84 |
| 928713600000 | 2746.17 |
| 928800000000 | 2742.21 |
| 928886400000 | 2746.6 |
| 928972800000 | 2745.12 |
| 929059200000 | 2749.5 |
| 929318400000 | 2735.4 |
| 929404800000 | 2743.45 |
| 929491200000 | 2771.62 |
| 929577600000 | 2794.73 |
| 929664000000 | 2801.71 |
| 929923200000 | 2807.49 |
| 930009600000 | 2798.09 |
| 930096000000 | 2794.42 |
| 930182400000 | 2765.81 |
| 930268800000 | 2759.56 |
| 930528000000 | 2777.2 |
| 930614400000 | 2794.8 |
| 930700800000 | 2802.42 |
| 930787200000 | 2825.28 |
| 930873600000 | 2844.99 |
| 931132800000 | 2853.01 |
| 931219200000 | 2853.38 |
| 931305600000 | 2852.06 |
| 931392000000 | 2846.13 |
| 931478400000 | 2854.05 |
| 931737600000 | 2859.41 |
| 931824000000 | 2846.27 |
| 931910400000 | 2861.07 |
| 931996800000 | 2870.15 |
| 932083200000 | 2867.76 |
| 932342400000 | 2867.71 |
| 932428800000 | 2830.08 |
| 932515200000 | 2836.28 |
| 932601600000 | 2812.76 |
| 932688000000 | 2803.26 |
| 932947200000 | 2786.26 |
| 933033600000 | 2810.45 |
| 933120000000 | 2817.77 |
| 933206400000 | 2798.13 |
| 933292800000 | 2809.42 |
| 933552000000 | 2803.05 |
| 933638400000 | 2793.7 |
| 933724800000 | 2778.04 |
| 933811200000 | 2762.72 |
| 933897600000 | 2749.75 |
| 934156800000 | 2746.54 |
| 934243200000 | 2721.14 |
| 934329600000 | 2747.43 |
| 934416000000 | 2761.06 |
| 934502400000 | 2790.97 |
| 934761600000 | 2809.89 |
| 934848000000 | 2819.13 |
| 934934400000 | 2817.1 |
| 935020800000 | 2812.54 |
| 935107200000 | 2839.45 |
| 935366400000 | 2864.18 |
| 935452800000 | 2858.2 |
| 935539200000 | 2855.97 |
| 935625600000 | 2832.99 |
| 935712000000 | 2820.82 |
| 935971200000 | 2805.02 |
| 936057600000 | 2801.19 |
| 936144000000 | 2825.62 |
| 936230400000 | 2809.31 |
| 936316800000 | 2846.16 |
| 936576000000 | 2854.84 |
| 936662400000 | 2838.62 |
| 936748800000 | 2827.71 |
| 936835200000 | 2864.1 |
| 936921600000 | 2860.44 |
| 937180800000 | 2857.38 |
| 937267200000 | 2846.54 |
| 937353600000 | 2832.07 |
| 937440000000 | 2807.15 |
| 937526400000 | 2815.89 |
| 937785600000 | 2814.75 |
| 937872000000 | 2788.96 |
| 937958400000 | 2772 |
| 938044800000 | 2748.17 |
| 938131200000 | 2712.76 |
| 938390400000 | 2726.65 |
| 938476800000 | 2725.32 |
| 938563200000 | 2725.41 |
| 938649600000 | 2755.44 |
| 938736000000 | 2764.63 |
| 938995200000 | 2792.72 |
| 939081600000 | 2790.89 |
| 939168000000 | 2808.4 |
| 939254400000 | 2808.03 |
| 939340800000 | 2810.78 |
| 939600000000 | 2820.98 |
| 939686400000 | 2802.9 |
| 939772800000 | 2759.07 |
| 939859200000 | 2757.87 |
| 939945600000 | 2718.93 |
| 940204800000 | 2681.03 |
| 940291200000 | 2696.81 |
| 940377600000 | 2729.53 |
| 940464000000 | 2730.77 |
| 940550400000 | 2755.46 |
| 940809600000 | 2761.82 |
| 940896000000 | 2747.18 |
| 940982400000 | 2744.22 |
| 941068800000 | 2788.93 |
| 941155200000 | 2845.49 |
| 941414400000 | 2838.33 |
| 941500800000 | 2851.47 |
| 941587200000 | 2854.99 |
| 941673600000 | 2869.84 |
| 941760000000 | 2880.84 |
| 942019200000 | 2877.13 |
| 942105600000 | 2876.83 |
| 942192000000 | 2900.44 |
| 942278400000 | 2900.72 |
| 942364800000 | 2919.64 |
| 942624000000 | 2921.41 |
| 942710400000 | 2936.08 |
| 942796800000 | 2942.09 |
| 942883200000 | 2965.72 |
| 942969600000 | 2969.38 |
| 943228800000 | 2961.4 |
| 943315200000 | 2938.51 |
| 943401600000 | 2943.33 |
| 943488000000 | 2944.08 |
| 943574400000 | 2960.85 |
| 943833600000 | 2941.31 |
| 943920000000 | 2925.82 |
| 944006400000 | 2934.36 |
| 944092800000 | 2959.42 |
| 944179200000 | 2992.54 |
| 944438400000 | 2992.94 |
| 944524800000 | 2988.24 |
| 944611200000 | 2972.06 |
| 944697600000 | 2968.03 |
| 944784000000 | 2977.36 |
| 945043200000 | 2970.93 |
| 945129600000 | 2932.94 |
| 945216000000 | 2937.39 |
| 945302400000 | 2963.05 |
| 945388800000 | 2967.26 |
| 945648000000 | 2966.33 |
| 945734400000 | 2991.77 |
| 945820800000 | 3018.45 |
| 945907200000 | 3049.01 |
| 945993600000 | 3044.45 |
| 946252800000 | 3049.93 |
| 946339200000 | 3054.51 |
| 946425600000 | 3075.95 |
| 946512000000 | 3086.68 |
| 946598400000 | 3105.6 |
| 946857600000 | 3097.22 |
| 946944000000 | 3010.98 |
| 947030400000 | 2989.04 |
| 947116800000 | 2973.85 |
| 947203200000 | 3036.21 |
| 947462400000 | 3094.01 |
| 947548800000 | 3067.57 |
| 947635200000 | 3039.27 |
| 947721600000 | 3077.77 |
| 947808000000 | 3104.14 |
| 948067200000 | 3127.5 |
| 948153600000 | 3108.62 |
| 948240000000 | 3102.87 |
| 948326400000 | 3097.15 |
| 948412800000 | 3089.32 |
| 948672000000 | 3037.82 |
| 948758400000 | 3028.3 |
| 948844800000 | 3038.18 |
| 948931200000 | 3042.48 |
| 949017600000 | 2976.84 |
| 949276800000 | 2985.66 |
| 949363200000 | 3001.9 |
| 949449600000 | 3010.27 |
| 949536000000 | 3052.67 |
| 949622400000 | 3044.49 |
| 949881600000 | 3045.52 |
| 949968000000 | 3073.57 |
| 950054400000 | 3037.06 |
| 950140800000 | 3025.37 |
| 950227200000 | 2990.72 |
| 950486400000 | 2977.36 |
| 950572800000 | 2985.75 |
| 950659200000 | 3006.27 |
| 950745600000 | 3030.88 |
| 950832000000 | 2980.63 |
| 951091200000 | 2961.9 |
| 951177600000 | 2970.86 |
| 951264000000 | 3008.26 |
| 951350400000 | 3028.34 |
| 951436800000 | 3010.84 |
| 951696000000 | 3014.88 |
| 951782400000 | 3052.47 |
| 951868800000 | 3103.46 |
| 951955200000 | 3081.62 |
| 952041600000 | 3137.46 |
| 952300800000 | 3134.08 |
| 952387200000 | 3099.33 |
| 952473600000 | 3077.32 |
| 952560000000 | 3135.54 |
| 952646400000 | 3137.85 |
| 952905600000 | 3078.67 |
| 952992000000 | 3026.56 |
| 953078400000 | 3032.74 |
| 953164800000 | 3174.66 |
| 953251200000 | 3186.62 |
| 953510400000 | 3145.37 |
| 953596800000 | 3174.27 |
| 953683200000 | 3209.83 |
| 953769600000 | 3235.81 |
| 953856000000 | 3258.06 |
| 954115200000 | 3248.5 |
| 954201600000 | 3230.55 |
| 954288000000 | 3197.96 |
| 954374400000 | 3155.37 |
| 954460800000 | 3228.37 |
| 954720000000 | 3145.87 |
| 954806400000 | 3102.51 |
| 954892800000 | 3117.35 |
| 954979200000 | 3174.11 |
| 955065600000 | 3216.89 |
| 955324800000 | 3152.73 |
| 955411200000 | 3107.79 |
| 955497600000 | 3072.85 |
| 955584000000 | 3029.13 |
| 955670400000 | 2900.11 |
| 955929600000 | 2903.14 |
| 956016000000 | 2989.23 |
| 956102400000 | 2985.32 |
| 956188800000 | 2999.5 |
| 956275200000 | 2996.18 |
| 956534400000 | 2987.57 |
| 956620800000 | 3080.91 |
| 956707200000 | 3065.38 |
| 956793600000 | 3071.21 |
| 956880000000 | 3089.43 |
| 957139200000 | 3127.05 |
| 957225600000 | 3092.33 |
| 957312000000 | 3043.02 |
| 957398400000 | 3062.35 |
| 957484800000 | 3077.53 |
| 957744000000 | 3045.6 |
| 957830400000 | 3006.36 |
| 957916800000 | 2946.13 |
| 958003200000 | 2982.27 |
| 958089600000 | 3025.19 |
| 958348800000 | 3054.17 |
| 958435200000 | 3100.12 |
| 958521600000 | 3055.96 |
| 958608000000 | 3037.7 |
| 958694400000 | 2983.39 |
| 958953600000 | 2967.01 |
| 959040000000 | 2924.43 |
| 959126400000 | 2922.31 |
| 959212800000 | 2919.15 |
| 959299200000 | 2917.84 |
| 959558400000 | 2925.4 |
| 959644800000 | 2991.85 |
| 959731200000 | 2986.45 |
| 959817600000 | 3057.41 |
| 959904000000 | 3151.81 |
| 960163200000 | 3158.23 |
| 960249600000 | 3142.7 |
| 960336000000 | 3161.28 |
| 960422400000 | 3149.23 |
| 960508800000 | 3150.86 |
| 960768000000 | 3120.5 |
| 960854400000 | 3147.86 |
| 960940800000 | 3127.36 |
| 961027200000 | 3136.64 |
| 961113600000 | 3148.01 |
| 961372800000 | 3191.07 |
| 961459200000 | 3200.72 |
| 961545600000 | 3207.73 |
| 961632000000 | 3166.34 |
| 961718400000 | 3135.79 |
| 961977600000 | 3151.91 |
| 962064000000 | 3149.28 |
| 962150400000 | 3171.64 |
| 962236800000 | 3158.42 |
| 962323200000 | 3170.75 |
| 962582400000 | 3216.24 |
| 962668800000 | 3215.41 |
| 962755200000 | 3165.28 |
| 962841600000 | 3191.56 |
| 962928000000 | 3236.9 |
| 963187200000 | 3250.72 |
| 963273600000 | 3264.02 |
| 963360000000 | 3294.6 |
| 963446400000 | 3303.63 |
| 963532800000 | 3329.17 |
| 963792000000 | 3333.7 |
| 963878400000 | 3283.71 |
| 963964800000 | 3243.62 |
| 964051200000 | 3285.38 |
| 964137600000 | 3241.94 |
| 964396800000 | 3195.15 |
| 964483200000 | 3207.59 |
| 964569600000 | 3182.2 |
| 964656000000 | 3145.71 |
| 964742400000 | 3075.85 |
| 965001600000 | 3100.48 |
| 965088000000 | 3108.26 |
| 965174400000 | 3115.68 |
| 965260800000 | 3129.13 |
| 965347200000 | 3149.91 |
| 965606400000 | 3209.62 |
| 965692800000 | 3211.52 |
| 965779200000 | 3223.74 |
| 965865600000 | 3204.94 |
| 965952000000 | 3238.37 |
| 966211200000 | 3270.11 |
| 966297600000 | 3270.54 |
| 966384000000 | 3279.11 |
| 966470400000 | 3305.53 |
| 966556800000 | 3295.74 |
| 966816000000 | 3285.01 |
| 966902400000 | 3305.13 |
| 966988800000 | 3328.68 |
| 967075200000 | 3333.2 |
| 967161600000 | 3335.69 |
| 967420800000 | 3342.62 |
| 967507200000 | 3339.57 |
| 967593600000 | 3351.6 |
| 967680000000 | 3385.89 |
| 967766400000 | 3414.2 |
| 968025600000 | 3416.38 |
| 968112000000 | 3387.57 |
| 968198400000 | 3346.18 |
| 968284800000 | 3378.91 |
| 968371200000 | 3341.5 |
| 968630400000 | 3312.27 |
| 968716800000 | 3303.9 |
| 968803200000 | 3315.08 |
| 968889600000 | 3323.4 |
| 968976000000 | 3303.77 |
| 969235200000 | 3253.45 |
| 969321600000 | 3265.55 |
| 969408000000 | 3263.79 |
| 969494400000 | 3252.42 |
| 969580800000 | 3243.2 |
| 969840000000 | 3260.56 |
| 969926400000 | 3254.6 |
| 970012800000 | 3255.76 |
| 970099200000 | 3298.22 |
| 970185600000 | 3306.5 |
| 970444800000 | 3297.78 |
| 970531200000 | 3284.54 |
| 970617600000 | 3260.73 |
| 970704000000 | 3245.57 |
| 970790400000 | 3212.35 |
| 971049600000 | 3204.36 |
| 971136000000 | 3184.66 |
| 971222400000 | 3147.68 |
| 971308800000 | 3106.8 |
| 971395200000 | 3137.69 |
| 971654400000 | 3161.03 |
| 971740800000 | 3113.1 |
| 971827200000 | 3080.19 |
| 971913600000 | 3141.05 |
| 972000000000 | 3173.65 |
| 972259200000 | 3202.32 |
| 972345600000 | 3210.08 |
| 972432000000 | 3155.28 |
| 972518400000 | 3152.68 |
| 972604800000 | 3179.38 |
| 972864000000 | 3208.73 |
| 972950400000 | 3269.44 |
| 973036800000 | 3300.71 |
| 973123200000 | 3319.02 |
| 973209600000 | 3325.82 |
| 973468800000 | 3333.83 |
| 973555200000 | 3336.02 |
| 973641600000 | 3310.73 |
| 973728000000 | 3276.92 |
| 973814400000 | 3232.31 |
| 974073600000 | 3198.17 |
| 974160000000 | 3235.72 |
| 974246400000 | 3253.44 |
| 974332800000 | 3222.63 |
| 974419200000 | 3224.91 |
| 974678400000 | 3180.02 |
| 974764800000 | 3162.87 |
| 974851200000 | 3117.12 |
| 974937600000 | 3116.24 |
| 975024000000 | 3153.09 |
| 975283200000 | 3180.01 |
| 975369600000 | 3149.31 |
| 975456000000 | 3146.47 |
| 975542400000 | 3124.05 |
| 975628800000 | 3156.36 |
| 975888000000 | 3169.92 |
| 975974400000 | 3225.45 |
| 976060800000 | 3216.82 |
| 976147200000 | 3200.04 |
| 976233600000 | 3260.25 |
| 976492800000 | 3288.73 |
| 976579200000 | 3260.23 |
| 976665600000 | 3226.24 |
| 976752000000 | 3190.56 |
| 976838400000 | 3154.99 |
| 977097600000 | 3185.68 |
| 977184000000 | 3165.94 |
| 977270400000 | 3118.64 |
| 977356800000 | 3121.46 |
| 977443200000 | 3177.87 |
| 977702400000 | 3226.94 |
| 977788800000 | 3278.89 |
| 977875200000 | 3358.41 |
| 977961600000 | 3386.17 |
| 978048000000 | 3362.27 |
| 978393600000 | 3288.47 |
| 978480000000 | 3329.01 |
| 978566400000 | 3300.42 |
| 978652800000 | 3259.96 |
| 978912000000 | 3258.34 |
| 978998400000 | 3241.37 |
| 979084800000 | 3252.61 |
| 979171200000 | 3249.38 |
| 979257600000 | 3232.12 |
| 979516800000 | 3232.59 |
| 979603200000 | 3240.83 |
| 979689600000 | 3248.19 |
| 979776000000 | 3262.23 |
| 979862400000 | 3247.73 |
| 980121600000 | 3271.89 |
| 980208000000 | 3309.93 |
| 980294400000 | 3306.48 |
| 980380800000 | 3317.22 |
| 980467200000 | 3323.22 |
| 980726400000 | 3347.66 |
| 980812800000 | 3364.85 |
| 980899200000 | 3357.08 |
| 980985600000 | 3364.12 |
| 981072000000 | 3334.05 |
| 981331200000 | 3336.11 |
| 981417600000 | 3334.1 |
| 981504000000 | 3323.39 |
| 981590400000 | 3303.72 |
| 981676800000 | 3296.64 |
| 981936000000 | 3317.37 |
| 982022400000 | 3310.32 |
| 982108800000 | 3313.85 |
| 982195200000 | 3329.48 |
| 982281600000 | 3293.62 |
| 982540800000 | 3292.55 |
| 982627200000 | 3272.32 |
| 982713600000 | 3237.5 |
| 982800000000 | 3225.87 |
| 982886400000 | 3230.15 |
| 983145600000 | 3268.56 |
| 983232000000 | 3256.93 |
| 983318400000 | 3229.36 |
| 983404800000 | 3218.23 |
| 983491200000 | 3215.88 |
| 983750400000 | 3227.63 |
| 983836800000 | 3262.06 |
| 983923200000 | 3275.15 |
| 984009600000 | 3282.26 |
| 984096000000 | 3242.27 |
| 984355200000 | 3152.91 |
| 984441600000 | 3129.59 |
| 984528000000 | 3070.88 |
| 984614400000 | 3075.93 |
| 984700800000 | 3019.23 |
| 984960000000 | 3050.51 |
| 985046400000 | 3029.4 |
| 985132800000 | 2996.05 |
| 985219200000 | 2939.65 |
| 985305600000 | 2995.26 |
| 985564800000 | 3067.65 |
| 985651200000 | 3096.45 |
| 985737600000 | 3060.63 |
| 985824000000 | 3037.04 |
| 985910400000 | 3041.43 |
| 986169600000 | 3012.43 |
| 986256000000 | 2968.47 |
| 986342400000 | 2972.33 |
| 986428800000 | 3059.77 |
| 986515200000 | 3016.44 |
| 986774400000 | 3029.2 |
| 986860800000 | 3084.85 |
| 986947200000 | 3086.14 |
| 987033600000 | 3120.79 |
| 987120000000 | 3118.16 |
| 987379200000 | 3110.58 |
| 987465600000 | 3133.02 |
| 987552000000 | 3232.23 |
| 987638400000 | 3257.76 |
| 987724800000 | 3235.31 |
| 987984000000 | 3211.74 |
| 988070400000 | 3197.86 |
| 988156800000 | 3230.23 |
| 988243200000 | 3257.34 |
| 988329600000 | 3288.34 |
| 988588800000 | 3304.58 |
| 988675200000 | 3335.05 |
| 988761600000 | 3337.73 |
| 988848000000 | 3299.48 |
| 988934400000 | 3327.07 |
| 989193600000 | 3317.73 |
| 989280000000 | 3311.48 |
| 989366400000 | 3296.6 |
| 989452800000 | 3318.63 |
| 989539200000 | 3320.77 |
| 989798400000 | 3306.81 |
| 989884800000 | 3326.54 |
| 989971200000 | 3380.12 |
| 990057600000 | 3417.64 |
| 990144000000 | 3423.45 |
| 990403200000 | 3476.82 |
| 990489600000 | 3475.6 |
| 990576000000 | 3440.04 |
| 990662400000 | 3437.28 |
| 990748800000 | 3419.03 |
| 991008000000 | 3412.53 |
| 991094400000 | 3399.75 |
| 991180800000 | 3353.51 |
| 991267200000 | 3370.2 |
| 991353600000 | 3378.09 |
| 991612800000 | 3391.03 |
| 991699200000 | 3418.83 |
| 991785600000 | 3394.3 |
| 991872000000 | 3407.2 |
| 991958400000 | 3391.43 |
| 992217600000 | 3351.58 |
| 992304000000 | 3336.01 |
| 992390400000 | 3326.63 |
| 992476800000 | 3276.69 |
| 992563200000 | 3267.53 |
| 992822400000 | 3256.04 |
| 992908800000 | 3255.25 |
| 992995200000 | 3264.37 |
| 993081600000 | 3285.89 |
| 993168000000 | 3276.75 |
| 993427200000 | 3267.6 |
| 993513600000 | 3272.41 |
| 993600000000 | 3270.23 |
| 993686400000 | 3285.14 |
| 993772800000 | 3318.04 |
| 994032000000 | 3319.25 |
| 994118400000 | 3310.8 |
| 994204800000 | 3299.74 |
| 994291200000 | 3270.46 |
| 994377600000 | 3218.37 |
| 994636800000 | 3220.93 |
| 994723200000 | 3200.04 |
| 994809600000 | 3193.65 |
| 994896000000 | 3246.05 |
| 994982400000 | 3250.4 |
| 995241600000 | 3220.73 |
| 995328000000 | 3229.44 |
| 995414400000 | 3222.24 |
| 995500800000 | 3229.65 |
| 995587200000 | 3213.78 |
| 995846400000 | 3170.3 |
| 995932800000 | 3134.97 |
| 996019200000 | 3165.42 |
| 996105600000 | 3193.72 |
| 996192000000 | 3209.88 |
| 996451200000 | 3200.48 |
| 996537600000 | 3224.76 |
| 996624000000 | 3251.03 |
| 996710400000 | 3277.89 |
| 996796800000 | 3263.3 |
| 997056000000 | 3239.11 |
| 997142400000 | 3242.71 |
| 997228800000 | 3200.61 |
| 997315200000 | 3197.48 |
| 997401600000 | 3204.32 |
| 997660800000 | 3205.77 |
| 997747200000 | 3227.84 |
| 997833600000 | 3230.43 |
| 997920000000 | 3221.78 |
| 998006400000 | 3198.92 |
| 998265600000 | 3196.39 |
| 998352000000 | 3195.45 |
| 998438400000 | 3208.4 |
| 998524800000 | 3207.73 |
| 998611200000 | 3233.11 |
| 998870400000 | 3230.89 |
| 998956800000 | 3209.06 |
| 999043200000 | 3178.18 |
| 999129600000 | 3150.42 |
| 999216000000 | 3153.03 |
| 999475200000 | 3137.42 |
| 999561600000 | 3143.65 |
| 999648000000 | 3132.02 |
| 999734400000 | 3104.23 |
| 999820800000 | 3060.5 |
| 1000080000000 | 3030.02 |
| 1000166400000 | 3011.69 |
| 1000252800000 | 2978.45 |
| 1000339200000 | 2995.61 |
| 1000425600000 | 2996.42 |
| 1000684800000 | 2871.64 |
| 1000771200000 | 2849.47 |
| 1000857600000 | 2812.81 |
| 1000944000000 | 2738.93 |
| 1001030400000 | 2683.25 |
| 1001289600000 | 2750.89 |
| 1001376000000 | 2771.21 |
| 1001462400000 | 2754.08 |
| 1001548800000 | 2776.05 |
| 1001635200000 | 2846.84 |
| 1001894400000 | 2832.63 |
| 1001980800000 | 2857.94 |
| 1002067200000 | 2910.34 |
| 1002153600000 | 2938.51 |
| 1002240000000 | 2936.72 |
| 1002499200000 | 2917.87 |
| 1002585600000 | 2901.02 |
| 1002672000000 | 2945.4 |
| 1002758400000 | 3005.24 |
| 1002844800000 | 3001.16 |
| 1003104000000 | 2987.83 |
| 1003190400000 | 3009.54 |
| 1003276800000 | 2979.5 |
| 1003363200000 | 2942.43 |
| 1003449600000 | 2945.93 |
| 1003708800000 | 2970.86 |
| 1003795200000 | 2979.19 |
| 1003881600000 | 2989.97 |
| 1003968000000 | 3021.33 |
| 1004054400000 | 3035.12 |
| 1004313600000 | 2984.68 |
| 1004400000000 | 2938.87 |
| 1004486400000 | 2946.95 |
| 1004572800000 | 2984.64 |
| 1004659200000 | 3011.41 |
| 1004918400000 | 3078.24 |
| 1005004800000 | 3109.83 |
| 1005091200000 | 3101.06 |
| 1005177600000 | 3106.39 |
| 1005264000000 | 3099.56 |
| 1005523200000 | 3087.93 |
| 1005609600000 | 3123.11 |
| 1005696000000 | 3131.15 |
| 1005782400000 | 3137.35 |
| 1005868800000 | 3139.21 |
| 1006128000000 | 3166.87 |
| 1006214400000 | 3145.7 |
| 1006300800000 | 3126.45 |
| 1006387200000 | 3126.57 |
| 1006473600000 | 3146.47 |
| 1006732800000 | 3181.77 |
| 1006819200000 | 3176.16 |
| 1006905600000 | 3137.02 |
| 1006992000000 | 3152.74 |
| 1007078400000 | 3156 |
| 1007337600000 | 3126.85 |
| 1007424000000 | 3172.74 |
| 1007510400000 | 3242.68 |
| 1007596800000 | 3250.28 |
| 1007683200000 | 3228.08 |
| 1007942400000 | 3177.3 |
| 1008028800000 | 3176.91 |
| 1008115200000 | 3178.87 |
| 1008201600000 | 3133.94 |
| 1008288000000 | 3135.4 |
| 1008547200000 | 3148.9 |
| 1008633600000 | 3176.63 |
| 1008720000000 | 3170.89 |
| 1008806400000 | 3151.4 |
| 1008892800000 | 3158.32 |
| 1009152000000 | 3166.96 |
| 1009238400000 | 3163.09 |
| 1009324800000 | 3175.72 |
| 1009411200000 | 3202.98 |
| 1009497600000 | 3231.85 |
| 1009756800000 | 3213.14 |
| 1009929600000 | 3209.48 |
| 1010016000000 | 3232.99 |
| 1010102400000 | 3267.79 |
| 1010361600000 | 3258.61 |
| 1010448000000 | 3233.33 |
| 1010534400000 | 3222.85 |
| 1010620800000 | 3214.75 |
| 1010707200000 | 3200.28 |
| 1010966400000 | 3170.89 |
| 1011052800000 | 3179.55 |
| 1011139200000 | 3134.01 |
| 1011225600000 | 3147.65 |
| 1011312000000 | 3141 |
| 1011571200000 | 3142.49 |
| 1011657600000 | 3119.78 |
| 1011744000000 | 3144.65 |
| 1011830400000 | 3160.33 |
| 1011916800000 | 3160.09 |
| 1012176000000 | 3165.92 |
| 1012262400000 | 3119.35 |
| 1012348800000 | 3130.07 |
| 1012435200000 | 3165.61 |
| 1012521600000 | 3159.44 |
| 1012780800000 | 3112.36 |
| 1012867200000 | 3083.59 |
| 1012953600000 | 3064.33 |
| 1013040000000 | 3054.56 |
| 1013126400000 | 3091.07 |
| 1013385600000 | 3133.48 |
| 1013472000000 | 3143.56 |
| 1013558400000 | 3168.24 |
| 1013644800000 | 3173.82 |
| 1013731200000 | 3159.5 |
| 1013990400000 | 3156.87 |
| 1014076800000 | 3101.77 |
| 1014163200000 | 3113.34 |
| 1014249600000 | 3106.62 |
| 1014336000000 | 3115.54 |
| 1014595200000 | 3148.65 |
| 1014681600000 | 3159.65 |
| 1014768000000 | 3182.2 |
| 1014854400000 | 3178.36 |
| 1014940800000 | 3228.83 |
| 1015200000000 | 3318.67 |
| 1015286400000 | 3304.96 |
| 1015372800000 | 3343.73 |
| 1015459200000 | 3359.89 |
| 1015545600000 | 3367.72 |
| 1015804800000 | 3380.92 |
| 1015891200000 | 3356.42 |
| 1015977600000 | 3333.27 |
| 1016064000000 | 3344.28 |
| 1016150400000 | 3377.8 |
| 1016409600000 | 3382.38 |
| 1016496000000 | 3397.12 |
| 1016582400000 | 3369.38 |
| 1016668800000 | 3370.86 |
| 1016755200000 | 3350.08 |
| 1017014400000 | 3311.68 |
| 1017100800000 | 3324.66 |
| 1017187200000 | 3355.63 |
| 1017273600000 | 3368.97 |
| 1017360000000 | 3363.33 |
| 1017619200000 | 3362.28 |
| 1017705600000 | 3341.36 |
| 1017792000000 | 3322.23 |
| 1017878400000 | 3326.43 |
| 1017964800000 | 3332.97 |
| 1018224000000 | 3339 |
| 1018310400000 | 3332.58 |
| 1018396800000 | 3372.68 |
| 1018483200000 | 3332.01 |
| 1018569600000 | 3341.04 |
| 1018828800000 | 3340.31 |
| 1018915200000 | 3391.4 |
| 1019001600000 | 3402.56 |
| 1019088000000 | 3397.64 |
| 1019174400000 | 3401.94 |
| 1019433600000 | 3381.7 |
| 1019520000000 | 3372.57 |
| 1019606400000 | 3361.9 |
| 1019692800000 | 3358.45 |
| 1019779200000 | 3331.22 |
| 1020038400000 | 3308.67 |
| 1020124800000 | 3338.57 |
| 1020211200000 | 3357.12 |
| 1020297600000 | 3361.93 |
| 1020384000000 | 3354.24 |
| 1020643200000 | 3319.43 |
| 1020729600000 | 3301.63 |
| 1020816000000 | 3366.56 |
| 1020902400000 | 3345.15 |
| 1020988800000 | 3315.69 |
| 1021248000000 | 3337.16 |
| 1021334400000 | 3373.53 |
| 1021420800000 | 3388.6 |
| 1021507200000 | 3387.22 |
| 1021593600000 | 3405.25 |
| 1021852800000 | 3389.38 |
| 1021939200000 | 3368.93 |
| 1022025600000 | 3379.44 |
| 1022112000000 | 3406.19 |
| 1022198400000 | 3395.02 |
| 1022457600000 | 3392.75 |
| 1022544000000 | 3375.72 |
| 1022630400000 | 3361.25 |
| 1022716800000 | 3353.67 |
| 1022803200000 | 3367.14 |
| 1023062400000 | 3328.24 |
| 1023148800000 | 3310.78 |
| 1023235200000 | 3326.62 |
| 1023321600000 | 3289.52 |
| 1023408000000 | 3285.86 |
| 1023667200000 | 3286.66 |
| 1023753600000 | 3260.29 |
| 1023840000000 | 3245.14 |
| 1023926400000 | 3213.61 |
| 1024012800000 | 3190.88 |
| 1024272000000 | 3242.71 |
| 1024358400000 | 3247.11 |
| 1024444800000 | 3208.83 |
| 1024531200000 | 3188.54 |
| 1024617600000 | 3164.39 |
| 1024876800000 | 3156.58 |
| 1024963200000 | 3140.63 |
| 1025049600000 | 3113.53 |
| 1025136000000 | 3147.63 |
| 1025222400000 | 3184.49 |
| 1025481600000 | 3140.67 |
| 1025568000000 | 3075.7 |
| 1025654400000 | 3067.16 |
| 1025740800000 | 3066.72 |
| 1025827200000 | 3148.5 |
| 1026086400000 | 3131.99 |
| 1026172800000 | 3089.13 |
| 1026259200000 | 3013.57 |
| 1026345600000 | 2994.74 |
| 1026432000000 | 2986.28 |
| 1026691200000 | 2956.39 |
| 1026777600000 | 2925.16 |
| 1026864000000 | 2929.46 |
| 1026950400000 | 2898.72 |
| 1027036800000 | 2817.09 |
| 1027296000000 | 2747.79 |
| 1027382400000 | 2684.65 |
| 1027468800000 | 2763.42 |
| 1027555200000 | 2775.35 |
| 1027641600000 | 2756.1 |
| 1027900800000 | 2865.41 |
| 1027987200000 | 2883.7 |
| 1028073600000 | 2890.83 |
| 1028160000000 | 2823.55 |
| 1028246400000 | 2780.05 |
| 1028505600000 | 2703.5 |
| 1028592000000 | 2748.84 |
| 1028678400000 | 2785.89 |
| 1028764800000 | 2842.89 |
| 1028851200000 | 2869.43 |
| 1029110400000 | 2856.61 |
| 1029196800000 | 2828.53 |
| 1029283200000 | 2888.23 |
| 1029369600000 | 2934.71 |
| 1029456000000 | 2933.65 |
| 1029715200000 | 2961.26 |
| 1029801600000 | 2933.64 |
| 1029888000000 | 2960.58 |
| 1029974400000 | 2994.81 |
| 1030060800000 | 2953.28 |
| 1030320000000 | 2979.04 |
| 1030406400000 | 2962.17 |
| 1030492800000 | 2904.01 |
| 1030579200000 | 2897.71 |
| 1030665600000 | 2904.05 |
| 1030924800000 | 2894.32 |
| 1031011200000 | 2818.1 |
| 1031097600000 | 2830.89 |
| 1031184000000 | 2806.65 |
| 1031270400000 | 2839.38 |
| 1031529600000 | 2851.23 |
| 1031616000000 | 2865.42 |
| 1031702400000 | 2879.64 |
| 1031788800000 | 2822.49 |
| 1031875200000 | 2811.26 |
| 1032134400000 | 2803.12 |
| 1032220800000 | 2780.51 |
| 1032307200000 | 2765.46 |
| 1032393600000 | 2716.31 |
| 1032480000000 | 2709.96 |
| 1032739200000 | 2667.4 |
| 1032825600000 | 2622.54 |
| 1032912000000 | 2666.47 |
| 1032998400000 | 2717.05 |
| 1033084800000 | 2689.15 |
| 1033344000000 | 2659.13 |
| 1033430400000 | 2695.44 |
| 1033516800000 | 2643.84 |
| 1033603200000 | 2614.41 |
| 1033689600000 | 2566.01 |
| 1033948800000 | 2509.57 |
| 1034035200000 | 2525.17 |
| 1034121600000 | 2467.75 |
| 1034208000000 | 2524.66 |
| 1034294400000 | 2602.08 |
| 1034553600000 | 2610.31 |
| 1034640000000 | 2707.48 |
| 1034726400000 | 2660.75 |
| 1034812800000 | 2722.44 |
| 1034899200000 | 2727.5 |
| 1035158400000 | 2777.66 |
| 1035244800000 | 2733.55 |
| 1035331200000 | 2748 |
| 1035417600000 | 2734.14 |
| 1035504000000 | 2757.69 |
| 1035763200000 | 2753.25 |
| 1035849600000 | 2718.4 |
| 1035936000000 | 2751.7 |
| 1036022400000 | 2756.59 |
| 1036108800000 | 2792.53 |
| 1036368000000 | 2822.06 |
| 1036454400000 | 2831.13 |
| 1036540800000 | 2859.66 |
| 1036627200000 | 2814.68 |
| 1036713600000 | 2781.66 |
| 1036972800000 | 2725.46 |
| 1037059200000 | 2750.98 |
| 1037145600000 | 2737.02 |
| 1037232000000 | 2777.1 |
| 1037318400000 | 2802.7 |
| 1037577600000 | 2784.19 |
| 1037664000000 | 2760.22 |
| 1037750400000 | 2802.86 |
| 1037836800000 | 2868.3 |
| 1037923200000 | 2876.52 |
| 1038182400000 | 2886.32 |
| 1038268800000 | 2831.68 |
| 1038355200000 | 2888.34 |
| 1038441600000 | 2903.56 |
| 1038528000000 | 2905.97 |
| 1038787200000 | 2898.35 |
| 1038873600000 | 2864.51 |
| 1038960000000 | 2837.95 |
| 1039046400000 | 2815.95 |
| 1039132800000 | 2824.72 |
| 1039392000000 | 2774.83 |
| 1039478400000 | 2799.55 |
| 1039564800000 | 2807.62 |
| 1039651200000 | 2812.74 |
| 1039737600000 | 2783.22 |
| 1039996800000 | 2822.09 |
| 1040083200000 | 2812.33 |
| 1040169600000 | 2777.2 |
| 1040256000000 | 2768.83 |
| 1040342400000 | 2798.44 |
| 1040601600000 | 2806.26 |
| 1040688000000 | 2801.1 |
| 1040774400000 | 2800.89 |
| 1040860800000 | 2812.01 |
| 1040947200000 | 2779.38 |
| 1041206400000 | 2794.3 |
| 1041292800000 | 2804.14 |
| 1041465600000 | 2862.27 |
| 1041552000000 | 2864.09 |
| 1041811200000 | 2912.85 |
| 1041897600000 | 2884.14 |
| 1041984000000 | 2852.3 |
| 1042070400000 | 2884.11 |
| 1042156800000 | 2894.63 |
| 1042416000000 | 2886.46 |
| 1042502400000 | 2898.94 |
| 1042588800000 | 2877.43 |
| 1042675200000 | 2878.5 |
| 1042761600000 | 2849.48 |
| 1043020800000 | 2842.48 |
| 1043107200000 | 2813.57 |
| 1043193600000 | 2792.12 |
| 1043280000000 | 2818.24 |
| 1043366400000 | 2778.17 |
| 1043625600000 | 2723.04 |
| 1043712000000 | 2742.89 |
| 1043798400000 | 2743.53 |
| 1043884800000 | 2725.12 |
| 1043971200000 | 2739.15 |
| 1044230400000 | 2758.02 |
| 1044316800000 | 2733.51 |
| 1044403200000 | 2728.82 |
| 1044489600000 | 2711.85 |
| 1044576000000 | 2692.43 |
| 1044835200000 | 2698.58 |
| 1044921600000 | 2695.54 |
| 1045008000000 | 2666.77 |
| 1045094400000 | 2658.76 |
| 1045180800000 | 2688.39 |
| 1045440000000 | 2698.55 |
| 1045526400000 | 2737.96 |
| 1045612800000 | 2722.42 |
| 1045699200000 | 2709.13 |
| 1045785600000 | 2730.58 |
| 1046044800000 | 2707.03 |
| 1046131200000 | 2690.9 |
| 1046217600000 | 2674.38 |
| 1046304000000 | 2690.08 |
| 1046390400000 | 2712.58 |
| 1046649600000 | 2708.58 |
| 1046736000000 | 2676.38 |
| 1046822400000 | 2683.83 |
| 1046908800000 | 2673.14 |
| 1046995200000 | 2665.38 |
| 1047254400000 | 2617.69 |
| 1047340800000 | 2594.33 |
| 1047427200000 | 2581.92 |
| 1047513600000 | 2649.42 |
| 1047600000000 | 2659.53 |
| 1047859200000 | 2719.37 |
| 1047945600000 | 2741.42 |
| 1048032000000 | 2739.17 |
| 1048118400000 | 2759.58 |
| 1048204800000 | 2796.23 |
| 1048464000000 | 2733.02 |
| 1048550400000 | 2755.81 |
| 1048636800000 | 2759.62 |
| 1048723200000 | 2754.36 |
| 1048809600000 | 2747.14 |
| 1049068800000 | 2707.65 |
| 1049155200000 | 2719.95 |
| 1049241600000 | 2769.55 |
| 1049328000000 | 2759.29 |
| 1049414400000 | 2765.13 |
| 1049673600000 | 2786.38 |
| 1049760000000 | 2763.02 |
| 1049846400000 | 2740.46 |
| 1049932800000 | 2749.86 |
| 1050019200000 | 2744.97 |
| 1050278400000 | 2773.32 |
| 1050364800000 | 2800.52 |
| 1050451200000 | 2783.69 |
| 1050537600000 | 2814.2 |
| 1050624000000 | 2814.96 |
| 1050883200000 | 2819.81 |
| 1050969600000 | 2859.55 |
| 1051056000000 | 2877.77 |
| 1051142400000 | 2867.16 |
| 1051228800000 | 2832.59 |
| 1051488000000 | 2865.82 |
| 1051574400000 | 2882.86 |
| 1051660800000 | 2901.43 |
| 1051747200000 | 2904.34 |
| 1051833600000 | 2941.87 |
| 1052092800000 | 2952.9 |
| 1052179200000 | 2995.23 |
| 1052265600000 | 2984.4 |
| 1052352000000 | 2954.18 |
| 1052438400000 | 2986.18 |
| 1052697600000 | 3023 |
| 1052784000000 | 3025.87 |
| 1052870400000 | 3027.19 |
| 1052956800000 | 3042.14 |
| 1053043200000 | 3058.6 |
| 1053302400000 | 2990.28 |
| 1053388800000 | 2994.18 |
| 1053475200000 | 2995.28 |
| 1053561600000 | 3030.57 |
| 1053648000000 | 3052.22 |
| 1053907200000 | 3054.71 |
| 1053993600000 | 3092.09 |
| 1054080000000 | 3101.18 |
| 1054166400000 | 3108.36 |
| 1054252800000 | 3144.92 |
| 1054512000000 | 3163.37 |
| 1054598400000 | 3151.53 |
| 1054684800000 | 3195.48 |
| 1054771200000 | 3231.55 |
| 1054857600000 | 3232.91 |
| 1055116800000 | 3193.66 |
| 1055203200000 | 3210.06 |
| 1055289600000 | 3257.6 |
| 1055376000000 | 3264.27 |
| 1055462400000 | 3238.77 |
| 1055721600000 | 3280.01 |
| 1055808000000 | 3289.56 |
| 1055894400000 | 3280.55 |
| 1055980800000 | 3241.45 |
| 1056067200000 | 3240.18 |
| 1056326400000 | 3203.1 |
| 1056412800000 | 3184.46 |
| 1056499200000 | 3191.58 |
| 1056585600000 | 3202.47 |
| 1056672000000 | 3199.34 |
| 1056931200000 | 3194.72 |
| 1057017600000 | 3209.2 |
| 1057104000000 | 3258.34 |
| 1057190400000 | 3250.6 |
| 1057276800000 | 3247.57 |
| 1057536000000 | 3296.76 |
| 1057622400000 | 3314.16 |
| 1057708800000 | 3313.35 |
| 1057795200000 | 3274.23 |
| 1057881600000 | 3278.43 |
| 1058140800000 | 3305.83 |
| 1058227200000 | 3286.47 |
| 1058313600000 | 3266.88 |
| 1058400000000 | 3221.47 |
| 1058486400000 | 3247.54 |
| 1058745600000 | 3227.24 |
| 1058832000000 | 3243.79 |
| 1058918400000 | 3267.52 |
| 1059004800000 | 3271.01 |
| 1059091200000 | 3300.68 |
| 1059350400000 | 3313.46 |
| 1059436800000 | 3299.02 |
| 1059523200000 | 3281.72 |
| 1059609600000 | 3292.12 |
| 1059696000000 | 3280.28 |
| 1059955200000 | 3271.4 |
| 1060041600000 | 3235.91 |
| 1060128000000 | 3218.36 |
| 1060214400000 | 3236.25 |
| 1060300800000 | 3244.96 |
| 1060560000000 | 3266.64 |
| 1060646400000 | 3293.43 |
| 1060732800000 | 3304.6 |
| 1060819200000 | 3327.24 |
| 1060905600000 | 3329.8 |
| 1061164800000 | 3361.86 |
| 1061251200000 | 3391.09 |
| 1061337600000 | 3404.15 |
| 1061424000000 | 3427.52 |
| 1061510400000 | 3403.6 |
| 1061769600000 | 3394.42 |
| 1061856000000 | 3392.39 |
| 1061942400000 | 3401.11 |
| 1062028800000 | 3423.87 |
| 1062115200000 | 3449.77 |
| 1062374400000 | 3471.53 |
| 1062460800000 | 3497.1 |
| 1062547200000 | 3515.97 |
| 1062633600000 | 3515.42 |
| 1062720000000 | 3504.43 |
| 1062979200000 | 3530.09 |
| 1063065600000 | 3517.88 |
| 1063152000000 | 3467.21 |
| 1063238400000 | 3472.39 |
| 1063324800000 | 3490.28 |
| 1063584000000 | 3485.98 |
| 1063670400000 | 3529.43 |
| 1063756800000 | 3533.67 |
| 1063843200000 | 3578.08 |
| 1063929600000 | 3587.98 |
| 1064188800000 | 3551.88 |
| 1064275200000 | 3565.8 |
| 1064361600000 | 3536.09 |
| 1064448000000 | 3492.2 |
| 1064534400000 | 3469.31 |
| 1064793600000 | 3495.85 |
| 1064880000000 | 3474.92 |
| 1064966400000 | 3535.65 |
| 1065052800000 | 3566.69 |
| 1065139200000 | 3607.84 |
| 1065398400000 | 3628.9 |
| 1065484800000 | 3646.37 |
| 1065571200000 | 3638.98 |
| 1065657600000 | 3660.8 |
| 1065744000000 | 3678.48 |
| 1066003200000 | 3703.59 |
| 1066089600000 | 3720.98 |
| 1066176000000 | 3717.58 |
| 1066262400000 | 3731.15 |
| 1066348800000 | 3711.75 |
| 1066608000000 | 3717.99 |
| 1066694400000 | 3727.07 |
| 1066780800000 | 3686.38 |
| 1066867200000 | 3644.78 |
| 1066953600000 | 3641.45 |
| 1067212800000 | 3673.52 |
| 1067299200000 | 3721.82 |
| 1067385600000 | 3747.47 |
| 1067472000000 | 3750.47 |
| 1067558400000 | 3747.86 |
| 1067817600000 | 3763.62 |
| 1067904000000 | 3778.27 |
| 1067990400000 | 3776.01 |
| 1068076800000 | 3778.57 |
| 1068163200000 | 3795.6 |
| 1068422400000 | 3761.42 |
| 1068508800000 | 3737.26 |
| 1068595200000 | 3774.12 |
| 1068681600000 | 3792.27 |
| 1068768000000 | 3764.47 |
| 1069027200000 | 3704.12 |
| 1069113600000 | 3697.1 |
| 1069200000000 | 3688.9 |
| 1069286400000 | 3685.13 |
| 1069372800000 | 3698.35 |
| 1069632000000 | 3744.06 |
| 1069718400000 | 3769.5 |
| 1069804800000 | 3804.94 |
| 1069891200000 | 3805.14 |
| 1069977600000 | 3807.48 |
| 1070236800000 | 3861.56 |
| 1070323200000 | 3864.65 |
| 1070409600000 | 3857.38 |
| 1070496000000 | 3859.56 |
| 1070582400000 | 3841.22 |
| 1070841600000 | 3845.68 |
| 1070928000000 | 3825.42 |
| 1071014400000 | 3783.27 |
| 1071100800000 | 3826.76 |
| 1071187200000 | 3846.28 |
| 1071446400000 | 3840.04 |
| 1071532800000 | 3832.06 |
| 1071619200000 | 3833.19 |
| 1071705600000 | 3880.11 |
| 1071792000000 | 3880.72 |
| 1072051200000 | 3898.32 |
| 1072137600000 | 3919.08 |
| 1072224000000 | 3920.79 |
| 1072310400000 | 3921.33 |
| 1072396800000 | 3926.55 |
| 1072656000000 | 3973.04 |
| 1072742400000 | 3989.89 |
| 1072828800000 | 3992.59 |
| 1073001600000 | 3994.02 |
| 1073260800000 | 4044.05 |
| 1073347200000 | 4053.77 |
| 1073433600000 | 4051.18 |
| 1073520000000 | 4082.92 |
| 1073606400000 | 4078.64 |
| 1073865600000 | 4083.48 |
| 1073952000000 | 4067.52 |
| 1074038400000 | 4092.91 |
| 1074124800000 | 4092.1 |
| 1074211200000 | 4118.99 |
| 1074470400000 | 4123.51 |
| 1074556800000 | 4152.45 |
| 1074643200000 | 4163.07 |
| 1074729600000 | 4158.99 |
| 1074816000000 | 4142.17 |
| 1075075200000 | 4158.34 |
| 1075161600000 | 4157.94 |
| 1075248000000 | 4105.54 |
| 1075334400000 | 4089.73 |
| 1075420800000 | 4106.48 |
| 1075680000000 | 4112.24 |
| 1075766400000 | 4115.41 |
| 1075852800000 | 4071.07 |
| 1075939200000 | 4077.33 |
| 1076025600000 | 4146.52 |
| 1076284800000 | 4154.68 |
| 1076371200000 | 4163.83 |
| 1076457600000 | 4196.92 |
| 1076544000000 | 4211.07 |
| 1076630400000 | 4196.38 |
| 1076889600000 | 4202.78 |
| 1076976000000 | 4246.44 |
| 1077062400000 | 4244.1 |
| 1077148800000 | 4223.02 |
| 1077235200000 | 4182.51 |
| 1077494400000 | 4172.95 |
| 1077580800000 | 4161.31 |
| 1077667200000 | 4172.81 |
| 1077753600000 | 4183.6 |
| 1077840000000 | 4209.11 |
| 1078099200000 | 4272.54 |
| 1078185600000 | 4255.3 |
| 1078272000000 | 4241.33 |
| 1078358400000 | 4257.49 |
| 1078444800000 | 4285.09 |
| 1078704000000 | 4249.22 |
| 1078790400000 | 4224.69 |
| 1078876800000 | 4156.09 |
| 1078963200000 | 4095.7 |
| 1079049600000 | 4132.58 |
| 1079308800000 | 4090.69 |
| 1079395200000 | 4126.39 |
| 1079481600000 | 4187.11 |
| 1079568000000 | 4200.87 |
| 1079654400000 | 4176.75 |
| 1079913600000 | 4126.11 |
| 1080000000000 | 4125.85 |
| 1080086400000 | 4122.34 |
| 1080172800000 | 4182.85 |
| 1080259200000 | 4190.62 |
| 1080518400000 | 4237.56 |
| 1080604800000 | 4253.52 |
| 1080691200000 | 4279.31 |
| 1080777600000 | 4312.3 |
| 1080864000000 | 4332.01 |
| 1081123200000 | 4340.57 |
| 1081209600000 | 4330.49 |
| 1081296000000 | 4329.71 |
| 1081382400000 | 4322.99 |
| 1081468800000 | 4313.09 |
| 1081728000000 | 4324.74 |
| 1081814400000 | 4269.87 |
| 1081900800000 | 4222.66 |
| 1081987200000 | 4203.13 |
| 1082073600000 | 4233.64 |
| 1082332800000 | 4232.64 |
| 1082419200000 | 4201.52 |
| 1082505600000 | 4197.04 |
| 1082592000000 | 4248.82 |
| 1082678400000 | 4251.49 |
| 1082937600000 | 4249.46 |
| 1083024000000 | 4246.43 |
| 1083110400000 | 4187.54 |
| 1083196800000 | 4137.96 |
| 1083283200000 | 4100.16 |
| 1083542400000 | 4125.3 |
| 1083628800000 | 4155.57 |
| 1083715200000 | 4178.83 |
| 1083801600000 | 4125.8 |
| 1083888000000 | 4045.17 |
| 1084147200000 | 3933.41 |
| 1084233600000 | 3973.32 |
| 1084320000000 | 3994.59 |
| 1084406400000 | 3982.5 |
| 1084492800000 | 3972.43 |
| 1084752000000 | 3916.37 |
| 1084838400000 | 3956.54 |
| 1084924800000 | 4001.54 |
| 1085011200000 | 3985.28 |
| 1085097600000 | 4026.82 |
| 1085356800000 | 4047.98 |
| 1085443200000 | 4097.87 |
| 1085529600000 | 4127.07 |
| 1085616000000 | 4158.34 |
| 1085702400000 | 4178.1 |
| 1085961600000 | 4178.42 |
| 1086048000000 | 4178.78 |
| 1086134400000 | 4185.2 |
| 1086220800000 | 4143.53 |
| 1086307200000 | 4167.03 |
| 1086566400000 | 4245.51 |
| 1086652800000 | 4251.05 |
| 1086739200000 | 4211.36 |
| 1086825600000 | 4228.24 |
| 1086912000000 | 4217.01 |
| 1087171200000 | 4170.04 |
| 1087257600000 | 4196.51 |
| 1087344000000 | 4217.86 |
| 1087430400000 | 4222.95 |
| 1087516800000 | 4227.45 |
| 1087776000000 | 4231.74 |
| 1087862400000 | 4242.32 |
| 1087948800000 | 4275.11 |
| 1088035200000 | 4291.63 |
| 1088121600000 | 4298.46 |
| 1088380800000 | 4298.55 |
| 1088467200000 | 4291.4 |
| 1088553600000 | 4316.47 |
| 1088640000000 | 4289.53 |
| 1088726400000 | 4274.48 |
| 1088985600000 | 4257.69 |
| 1089072000000 | 4221.95 |
| 1089158400000 | 4239.98 |
| 1089244800000 | 4209.27 |
| 1089331200000 | 4228.42 |
| 1089590400000 | 4234.23 |
| 1089676800000 | 4227.61 |
| 1089763200000 | 4212.49 |
| 1089849600000 | 4204.35 |
| 1089936000000 | 4211.64 |
| 1090195200000 | 4211.78 |
| 1090281600000 | 4220.96 |
| 1090368000000 | 4173.46 |
| 1090454400000 | 4159.06 |
| 1090540800000 | 4120.66 |
| 1090800000000 | 4092.24 |
| 1090886400000 | 4103.56 |
| 1090972800000 | 4110.36 |
| 1091059200000 | 4135.87 |
| 1091145600000 | 4157.45 |
| 1091404800000 | 4166.54 |
| 1091491200000 | 4144.98 |
| 1091577600000 | 4122.6 |
| 1091664000000 | 4086.45 |
| 1091750400000 | 4045.09 |
| 1092009600000 | 4032.08 |
| 1092096000000 | 4073.73 |
| 1092182400000 | 4054.33 |
| 1092268800000 | 4022.19 |
| 1092355200000 | 4020.05 |
| 1092614400000 | 4060.69 |
| 1092700800000 | 4072.56 |
| 1092787200000 | 4111.77 |
| 1092873600000 | 4121.43 |
| 1092960000000 | 4142.22 |
| 1093219200000 | 4138.81 |
| 1093305600000 | 4129.79 |
| 1093392000000 | 4160.89 |
| 1093478400000 | 4169.95 |
| 1093564800000 | 4181.05 |
| 1093824000000 | 4155.9 |
| 1093910400000 | 4173.16 |
| 1093996800000 | 4197.29 |
| 1094083200000 | 4230.3 |
| 1094169600000 | 4206.05 |
| 1094428800000 | 4223.04 |
| 1094515200000 | 4251.16 |
| 1094601600000 | 4235.76 |
| 1094688000000 | 4235.64 |
| 1094774400000 | 4263.43 |
| 1095033600000 | 4287.76 |
| 1095120000000 | 4297.86 |
| 1095206400000 | 4253.41 |
| 1095292800000 | 4280.21 |
| 1095379200000 | 4289.37 |
| 1095638400000 | 4277.53 |
| 1095724800000 | 4306.31 |
| 1095811200000 | 4271.82 |
| 1095897600000 | 4268.73 |
| 1095984000000 | 4271.31 |
| 1096243200000 | 4246.7 |
| 1096329600000 | 4260.26 |
| 1096416000000 | 4279.79 |
| 1096502400000 | 4317.04 |
| 1096588800000 | 4373.85 |
| 1096848000000 | 4398.9 |
| 1096934400000 | 4396.4 |
| 1097020800000 | 4418.22 |
| 1097107200000 | 4390.81 |
| 1097193600000 | 4385.25 |
| 1097452800000 | 4388.44 |
| 1097539200000 | 4361.97 |
| 1097625600000 | 4330.26 |
| 1097712000000 | 4303.69 |
| 1097798400000 | 4319.88 |
| 1098057600000 | 4324.83 |
| 1098144000000 | 4318.67 |
| 1098230400000 | 4321.95 |
| 1098316800000 | 4356.04 |
| 1098403200000 | 4341.39 |
| 1098662400000 | 4340.66 |
| 1098748800000 | 4375.92 |
| 1098835200000 | 4418.95 |
| 1098921600000 | 4428.24 |
| 1099008000000 | 4439.83 |
| 1099267200000 | 4444.72 |
| 1099353600000 | 4458.97 |
| 1099440000000 | 4502.35 |
| 1099526400000 | 4554.18 |
| 1099612800000 | 4581.07 |
| 1099872000000 | 4572.64 |
| 1099958400000 | 4575.48 |
| 1100044800000 | 4579.74 |
| 1100131200000 | 4609.16 |
| 1100217600000 | 4663.92 |
| 1100476800000 | 4677.09 |
| 1100563200000 | 4660.15 |
| 1100649600000 | 4692.86 |
| 1100736000000 | 4689.27 |
| 1100822400000 | 4675.07 |
| 1101081600000 | 4685.12 |
| 1101168000000 | 4701.41 |
| 1101254400000 | 4731.61 |
| 1101340800000 | 4748.03 |
| 1101427200000 | 4748.79 |
| 1101686400000 | 4746.48 |
| 1101772800000 | 4732.05 |
| 1101859200000 | 4774.33 |
| 1101945600000 | 4775.49 |
| 1102032000000 | 4794.14 |
| 1102291200000 | 4788.93 |
| 1102377600000 | 4739.89 |
| 1102464000000 | 4713.98 |
| 1102550400000 | 4715.23 |
| 1102636800000 | 4714.46 |
| 1102896000000 | 4757.65 |
| 1102982400000 | 4778.98 |
| 1103068800000 | 4819.03 |
| 1103155200000 | 4796.3 |
| 1103241600000 | 4799.33 |
| 1103500800000 | 4815.53 |
| 1103587200000 | 4836.41 |
| 1103673600000 | 4846.69 |
| 1103760000000 | 4855.58 |
| 1103846400000 | 4870.06 |
| 1104105600000 | 4863.46 |
| 1104192000000 | 4892.91 |
| 1104278400000 | 4891.17 |
| 1104364800000 | 4916.41 |
| 1104451200000 | 4922.64 |
| 1104710400000 | 4866.34 |
| 1104796800000 | 4802.98 |
| 1104883200000 | 4758.8 |
| 1104969600000 | 4763.01 |
| 1105056000000 | 4758.05 |
| 1105315200000 | 4774.49 |
| 1105401600000 | 4768.76 |
| 1105488000000 | 4798.96 |
| 1105574400000 | 4784.45 |
| 1105660800000 | 4807.71 |
| 1105920000000 | 4818.88 |
| 1106006400000 | 4840.14 |
| 1106092800000 | 4823 |
| 1106179200000 | 4785.55 |
| 1106265600000 | 4771.59 |
| 1106524800000 | 4763.11 |
| 1106611200000 | 4753.12 |
| 1106697600000 | 4797.33 |
| 1106784000000 | 4804.34 |
| 1106870400000 | 4787.1 |
| 1107129600000 | 4831.04 |
| 1107216000000 | 4849.71 |
| 1107302400000 | 4887.27 |
| 1107388800000 | 4875.12 |
| 1107475200000 | 4930.99 |
| 1107734400000 | 4919.76 |
| 1107820800000 | 4910.6 |
| 1107907200000 | 4878.86 |
| 1107993600000 | 4903.36 |
| 1108080000000 | 4942.78 |
| 1108339200000 | 4962.36 |
| 1108425600000 | 4975.21 |
| 1108512000000 | 4963.42 |
| 1108598400000 | 4947.67 |
| 1108684800000 | 4954.25 |
| 1108944000000 | 4953.89 |
| 1109030400000 | 4914.08 |
| 1109116800000 | 4907.29 |
| 1109203200000 | 4941.8 |
| 1109289600000 | 4996.98 |
| 1109548800000 | 5001.3 |
| 1109635200000 | 5024.66 |
| 1109721600000 | 5017.18 |
| 1109808000000 | 5025.25 |
| 1109894400000 | 5083.9 |
| 1110153600000 | 5095.8 |
| 1110240000000 | 5090.31 |
| 1110326400000 | 5052.8 |
| 1110412800000 | 5041.85 |
| 1110499200000 | 5044.07 |
| 1110758400000 | 5051.68 |
| 1110844800000 | 5039.04 |
| 1110931200000 | 5014.77 |
| 1111017600000 | 5018.58 |
| 1111104000000 | 5013.28 |
| 1111363200000 | 4997.43 |
| 1111449600000 | 4976.16 |
| 1111536000000 | 4926.06 |
| 1111622400000 | 4926.78 |
| 1111708800000 | 4928.23 |
| 1111968000000 | 4919.5 |
| 1112054400000 | 4868.66 |
| 1112140800000 | 4907.9 |
| 1112227200000 | 4950.26 |
| 1112313600000 | 4949.76 |
| 1112572800000 | 4926.6 |
| 1112659200000 | 4950.45 |
| 1112745600000 | 4964.33 |
| 1112832000000 | 4987.64 |
| 1112918400000 | 4962.76 |
| 1113177600000 | 4969.99 |
| 1113264000000 | 4971.88 |
| 1113350400000 | 4936.91 |
| 1113436800000 | 4863.5 |
| 1113523200000 | 4781.41 |
| 1113782400000 | 4760.07 |
| 1113868800000 | 4826.63 |
| 1113955200000 | 4785.24 |
| 1114041600000 | 4832.28 |
| 1114128000000 | 4837.8 |
| 1114387200000 | 4871.91 |
| 1114473600000 | 4829.37 |
| 1114560000000 | 4812.11 |
| 1114646400000 | 4766.79 |
| 1114732800000 | 4804.85 |
| 1114992000000 | 4819.59 |
| 1115078400000 | 4814.35 |
| 1115164800000 | 4870.45 |
| 1115251200000 | 4873.09 |
| 1115337600000 | 4884.8 |
| 1115596800000 | 4902.22 |
| 1115683200000 | 4866.65 |
| 1115769600000 | 4869.28 |
| 1115856000000 | 4813.51 |
| 1115942400000 | 4780.17 |
| 1116201600000 | 4790.22 |
| 1116288000000 | 4812.36 |
| 1116374400000 | 4860.28 |
| 1116460800000 | 4888.96 |
| 1116547200000 | 4883.28 |
| 1116806400000 | 4918.9 |
| 1116892800000 | 4923.79 |
| 1116979200000 | 4894.31 |
| 1117065600000 | 4918.84 |
| 1117152000000 | 4940.01 |
| 1117411200000 | 4948.86 |
| 1117497600000 | 4947.12 |
| 1117584000000 | 4980.79 |
| 1117670400000 | 4995.31 |
| 1117756800000 | 4990.61 |
| 1118016000000 | 5003.43 |
| 1118102400000 | 5008.16 |
| 1118188800000 | 5006.18 |
| 1118275200000 | 5007.91 |
| 1118361600000 | 5005.76 |
| 1118620800000 | 5007.29 |
| 1118707200000 | 5029.75 |
| 1118793600000 | 5052.36 |
| 1118880000000 | 5087.09 |
| 1118966400000 | 5122.6 |
| 1119225600000 | 5115.27 |
| 1119312000000 | 5111.42 |
| 1119398400000 | 5119.48 |
| 1119484800000 | 5093.69 |
| 1119571200000 | 5062.28 |
| 1119830400000 | 5052.58 |
| 1119916800000 | 5095.58 |
| 1120003200000 | 5095.45 |
| 1120089600000 | 5079.87 |
| 1120176000000 | 5085.05 |
| 1120435200000 | 5086.14 |
| 1120521600000 | 5112.77 |
| 1120608000000 | 5103.11 |
| 1120694400000 | 5095.87 |
| 1120780800000 | 5135.71 |
| 1121040000000 | 5182.7 |
| 1121126400000 | 5205.67 |
| 1121212800000 | 5190.52 |
| 1121299200000 | 5188.47 |
| 1121385600000 | 5188.9 |
| 1121644800000 | 5188.39 |
| 1121731200000 | 5207.22 |
| 1121817600000 | 5232.46 |
| 1121904000000 | 5234.36 |
| 1121990400000 | 5258.84 |
| 1122249600000 | 5240.36 |
| 1122336000000 | 5240.04 |
| 1122422400000 | 5255.95 |
| 1122508800000 | 5292.9 |
| 1122595200000 | 5286.7 |
| 1122854400000 | 5302.78 |
| 1122940800000 | 5344.05 |
| 1123027200000 | 5353.99 |
| 1123113600000 | 5323.1 |
| 1123200000000 | 5256.44 |
| 1123459200000 | 5251.02 |
| 1123545600000 | 5268.55 |
| 1123632000000 | 5313.35 |
| 1123718400000 | 5358.86 |
| 1123804800000 | 5356.72 |
| 1124064000000 | 5359.81 |
| 1124150400000 | 5318.75 |
| 1124236800000 | 5305.27 |
| 1124323200000 | 5274.1 |
| 1124409600000 | 5283.81 |
| 1124668800000 | 5322.09 |
| 1124755200000 | 5314.4 |
| 1124841600000 | 5302.29 |
| 1124928000000 | 5308.18 |
| 1125014400000 | 5294.31 |
| 1125273600000 | 5294.08 |
| 1125360000000 | 5284.57 |
| 1125446400000 | 5349.77 |
| 1125532800000 | 5400.85 |
| 1125619200000 | 5395.96 |
| 1125878400000 | 5405.97 |
| 1125964800000 | 5435.59 |
| 1126051200000 | 5452.41 |
| 1126137600000 | 5426.74 |
| 1126224000000 | 5489.88 |
| 1126483200000 | 5492.75 |
| 1126569600000 | 5458.94 |
| 1126656000000 | 5457.2 |
| 1126742400000 | 5455.45 |
| 1126828800000 | 5468.74 |
| 1127088000000 | 5450.72 |
| 1127174400000 | 5432.41 |
| 1127260800000 | 5400.54 |
| 1127347200000 | 5391.26 |
| 1127433600000 | 5392.83 |
| 1127692800000 | 5430.83 |
| 1127779200000 | 5415.15 |
| 1127865600000 | 5441.13 |
| 1127952000000 | 5496.61 |
| 1128038400000 | 5518.93 |
| 1128297600000 | 5513.42 |
| 1128384000000 | 5480.29 |
| 1128470400000 | 5389.11 |
| 1128556800000 | 5322.89 |
| 1128643200000 | 5338.78 |
| 1128902400000 | 5303.28 |
| 1128988800000 | 5305.29 |
| 1129075200000 | 5260.55 |
| 1129161600000 | 5217.74 |
| 1129248000000 | 5262.87 |
| 1129507200000 | 5273.82 |
| 1129593600000 | 5204.23 |
| 1129680000000 | 5221.28 |
| 1129766400000 | 5184.86 |
| 1129852800000 | 5208.36 |
| 1130112000000 | 5276.03 |
| 1130198400000 | 5293.35 |
| 1130284800000 | 5280.83 |
| 1130371200000 | 5233.98 |
| 1130457600000 | 5280.07 |
| 1130716800000 | 5349.5 |
| 1130803200000 | 5364.57 |
| 1130889600000 | 5424.81 |
| 1130976000000 | 5445.71 |
| 1131062400000 | 5427.67 |
| 1131321600000 | 5430.71 |
| 1131408000000 | 5413.22 |
| 1131494400000 | 5422.98 |
| 1131580800000 | 5440.28 |
| 1131667200000 | 5464.75 |
| 1131926400000 | 5450.38 |
| 1132012800000 | 5424.68 |
| 1132099200000 | 5437.81 |
| 1132185600000 | 5518.01 |
| 1132272000000 | 5535.31 |
| 1132531200000 | 5571.2 |
| 1132617600000 | 5595.41 |
| 1132704000000 | 5622.24 |
| 1132790400000 | 5621.29 |
| 1132876800000 | 5626.47 |
| 1133136000000 | 5593.93 |
| 1133222400000 | 5602.87 |
| 1133308800000 | 5596.54 |
| 1133395200000 | 5669.96 |
| 1133481600000 | 5698.37 |
| 1133740800000 | 5700.71 |
| 1133827200000 | 5707.87 |
| 1133913600000 | 5692.12 |
| 1134000000000 | 5689.55 |
| 1134086400000 | 5720.77 |
| 1134345600000 | 5765.18 |
| 1134432000000 | 5784.96 |
| 1134518400000 | 5820.26 |
| 1134604800000 | 5790.6 |
| 1134691200000 | 5789.01 |
| 1134950400000 | 5755.66 |
| 1135036800000 | 5769.54 |
| 1135123200000 | 5801.66 |
| 1135209600000 | 5831.02 |
| 1135296000000 | 5838.07 |
| 1135555200000 | 5844.91 |
| 1135641600000 | 5797.59 |
| 1135728000000 | 5827.12 |
| 1135814400000 | 5825.82 |
| 1135900800000 | 5793.11 |
| 1136160000000 | 5793.51 |
| 1136246400000 | 5886.73 |
| 1136332800000 | 5954 |
| 1136419200000 | 5953.86 |
| 1136505600000 | 6025.3 |
| 1136764800000 | 6048.7 |
| 1136851200000 | 6041.62 |
| 1136937600000 | 6066.94 |
| 1137024000000 | 6050.82 |
| 1137110400000 | 6049.3 |
| 1137369600000 | 6047.03 |
| 1137456000000 | 5986.94 |
| 1137542400000 | 5931.5 |
| 1137628800000 | 6011.67 |
| 1137715200000 | 5960.6 |
| 1137974400000 | 5959.18 |
| 1138060800000 | 5998.83 |
| 1138147200000 | 5997.78 |
| 1138233600000 | 6050.26 |
| 1138320000000 | 6105.78 |
| 1138579200000 | 6113.01 |
| 1138665600000 | 6124.16 |
| 1138752000000 | 6122.14 |
| 1138838400000 | 6082.06 |
| 1138924800000 | 6041.74 |
| 1139184000000 | 6071.42 |
| 1139270400000 | 6024.35 |
| 1139356800000 | 6000.9 |
| 1139443200000 | 6001.35 |
| 1139529600000 | 5983.97 |
| 1139788800000 | 5922.92 |
| 1139875200000 | 5959.18 |
| 1139961600000 | 5973.74 |
| 1140048000000 | 6005.7 |
| 1140134400000 | 5984.55 |
| 1140393600000 | 5973.41 |
| 1140480000000 | 6001.62 |
| 1140566400000 | 6034.1 |
| 1140652800000 | 6065.3 |
| 1140739200000 | 6076.29 |
| 1140998400000 | 6093.34 |
| 1141084800000 | 6054.09 |
| 1141171200000 | 6082.48 |
| 1141257600000 | 6082.01 |
| 1141344000000 | 6054.39 |
| 1141603200000 | 6021.99 |
| 1141689600000 | 5952.83 |
| 1141776000000 | 5930.93 |
| 1141862400000 | 5954.41 |
| 1141948800000 | 5976.66 |
| 1142208000000 | 6015.75 |
| 1142294400000 | 6085.55 |
| 1142380800000 | 6120.51 |
| 1142467200000 | 6130.31 |
| 1142553600000 | 6157.22 |
| 1142812800000 | 6151.91 |
| 1142899200000 | 6113.69 |
| 1142985600000 | 6148.98 |
| 1143072000000 | 6135.76 |
| 1143158400000 | 6166.73 |
| 1143417600000 | 6176.96 |
| 1143504000000 | 6174.31 |
| 1143590400000 | 6210.6 |
| 1143676800000 | 6242.89 |
| 1143763200000 | 6214.87 |
| 1144022400000 | 6243.54 |
| 1144108800000 | 6274.6 |
| 1144195200000 | 6302.87 |
| 1144281600000 | 6319.95 |
| 1144368000000 | 6267.54 |
| 1144627200000 | 6255.6 |
| 1144713600000 | 6206.25 |
| 1144800000000 | 6190.62 |
| 1144886400000 | 6200.98 |
| 1144972800000 | 6200.04 |
| 1145232000000 | 6209.01 |
| 1145318400000 | 6302.66 |
| 1145404800000 | 6353.52 |
| 1145491200000 | 6344.27 |
| 1145577600000 | 6358.82 |
| 1145836800000 | 6333.26 |
| 1145923200000 | 6331.38 |
| 1146009600000 | 6351.18 |
| 1146096000000 | 6359.53 |
| 1146182400000 | 6361.27 |
| 1146441600000 | 6381.36 |
| 1146528000000 | 6418.46 |
| 1146614400000 | 6408.85 |
| 1146700800000 | 6445.62 |
| 1146787200000 | 6515.54 |
| 1147046400000 | 6547.61 |
| 1147132800000 | 6547.67 |
| 1147219200000 | 6541.61 |
| 1147305600000 | 6486.45 |
| 1147392000000 | 6393.39 |
| 1147651200000 | 6329.24 |
| 1147737600000 | 6293.72 |
| 1147824000000 | 6197.72 |
| 1147910400000 | 6133.22 |
| 1147996800000 | 6129.6 |
| 1148256000000 | 6052.47 |
| 1148342400000 | 6061.73 |
| 1148428800000 | 6024 |
| 1148515200000 | 6087.93 |
| 1148601600000 | 6147.74 |
| 1148860800000 | 6157.72 |
| 1148947200000 | 6097.15 |
| 1149033600000 | 6119.56 |
| 1149120000000 | 6165.71 |
| 1149206400000 | 6214.5 |
| 1149465600000 | 6122.94 |
| 1149552000000 | 6026.35 |
| 1149638400000 | 5967.39 |
| 1149724800000 | 5877.61 |
| 1149811200000 | 5917.77 |
| 1150070400000 | 5834.65 |
| 1150156800000 | 5696.57 |
| 1150243200000 | 5735.06 |
| 1150329600000 | 5887.28 |
| 1150416000000 | 5900.46 |
| 1150675200000 | 5836.61 |
| 1150761600000 | 5817.79 |
| 1150848000000 | 5877.01 |
| 1150934400000 | 5881.5 |
| 1151020800000 | 5885.51 |
| 1151280000000 | 5902.84 |
| 1151366400000 | 5872.8 |
| 1151452800000 | 5864.68 |
| 1151539200000 | 5995.27 |
| 1151625600000 | 6081.23 |
| 1151884800000 | 6118.27 |
| 1151971200000 | 6132.94 |
| 1152057600000 | 6049.46 |
| 1152144000000 | 6059.92 |
| 1152230400000 | 6036.93 |
| 1152489600000 | 6030.64 |
| 1152576000000 | 6031.51 |
| 1152662400000 | 5969.48 |
| 1152748800000 | 5883.44 |
| 1152835200000 | 5807.03 |
| 1153094400000 | 5763.04 |
| 1153180800000 | 5725 |
| 1153267200000 | 5832.47 |
| 1153353600000 | 5824.63 |
| 1153440000000 | 5760.07 |
| 1153699200000 | 5833.9 |
| 1153785600000 | 5891.47 |
| 1153872000000 | 5890.03 |
| 1153958400000 | 5911.48 |
| 1154044800000 | 5982.81 |
| 1154304000000 | 6006.23 |
| 1154390400000 | 5971.54 |
| 1154476800000 | 6020.68 |
| 1154563200000 | 6026.6 |
| 1154649600000 | 6037.28 |
| 1154908800000 | 5985.87 |
| 1154995200000 | 5976.4 |
| 1155081600000 | 5969.42 |
| 1155168000000 | 5964.8 |
| 1155254400000 | 5943.27 |
| 1155513600000 | 5956.97 |
| 1155600000000 | 6033.42 |
| 1155686400000 | 6115.52 |
| 1155772800000 | 6123.6 |
| 1155859200000 | 6128.79 |
| 1156118400000 | 6112.11 |
| 1156204800000 | 6121.68 |
| 1156291200000 | 6092.71 |
| 1156377600000 | 6079.5 |
| 1156464000000 | 6065.8 |
| 1156723200000 | 6080.81 |
| 1156809600000 | 6111.87 |
| 1156896000000 | 6129.18 |
| 1156982400000 | 6157.27 |
| 1157068800000 | 6188.53 |
| 1157328000000 | 6226.35 |
| 1157414400000 | 6226.85 |
| 1157500800000 | 6147.63 |
| 1157587200000 | 6091.42 |
| 1157673600000 | 6106.07 |
| 1157932800000 | 6064.37 |
| 1158019200000 | 6117.07 |
| 1158105600000 | 6154.41 |
| 1158192000000 | 6162.04 |
| 1158278400000 | 6159.46 |
| 1158537600000 | 6169.69 |
| 1158624000000 | 6154.44 |
| 1158710400000 | 6158.65 |
| 1158796800000 | 6166.66 |
| 1158883200000 | 6130.3 |
| 1159142400000 | 6148.08 |
| 1159228800000 | 6182 |
| 1159315200000 | 6220.9 |
| 1159401600000 | 6233.76 |
| 1159488000000 | 6220.42 |
| 1159747200000 | 6224.27 |
| 1159833600000 | 6192.8 |
| 1159920000000 | 6223.58 |
| 1160006400000 | 6289.57 |
| 1160092800000 | 6251.2 |
| 1160352000000 | 6267.88 |
| 1160438400000 | 6279.37 |
| 1160524800000 | 6256.86 |
| 1160611200000 | 6306.09 |
| 1160697600000 | 6330.8 |
| 1160956800000 | 6386.34 |
| 1161043200000 | 6354.39 |
| 1161129600000 | 6366.9 |
| 1161216000000 | 6393.57 |
| 1161302400000 | 6387.38 |
| 1161561600000 | 6401.51 |
| 1161648000000 | 6413.46 |
| 1161734400000 | 6438.89 |
| 1161820800000 | 6486.63 |
| 1161907200000 | 6456.67 |
| 1162166400000 | 6440.57 |
| 1162252800000 | 6454.84 |
| 1162339200000 | 6416.21 |
| 1162425600000 | 6405.15 |
| 1162512000000 | 6394.71 |
| 1162771200000 | 6451.53 |
| 1162857600000 | 6484.84 |
| 1162944000000 | 6471.9 |
| 1163030400000 | 6454.89 |
| 1163116800000 | 6486.92 |
| 1163376000000 | 6473.51 |
| 1163462400000 | 6517.27 |
| 1163548800000 | 6539.2 |
| 1163635200000 | 6536.15 |
| 1163721600000 | 6523.32 |
| 1163980800000 | 6500.01 |
| 1164067200000 | 6533.71 |
| 1164153600000 | 6602.84 |
| 1164240000000 | 6607.86 |
| 1164326400000 | 6606.58 |
| 1164585600000 | 6535.57 |
| 1164672000000 | 6538.73 |
| 1164758400000 | 6627.71 |
| 1164844800000 | 6676.9 |
| 1164931200000 | 6680.5 |
| 1165190400000 | 6734.73 |
| 1165276800000 | 6746.37 |
| 1165363200000 | 6761.1 |
| 1165449600000 | 6756.12 |
| 1165536000000 | 6749.87 |
| 1165795200000 | 6743.86 |
| 1165881600000 | 6742.69 |
| 1165968000000 | 6756.05 |
| 1166054400000 | 6796.17 |
| 1166140800000 | 6783.48 |
| 1166400000000 | 6747.01 |
| 1166486400000 | 6738.68 |
| 1166572800000 | 6762.53 |
| 1166659200000 | 6734.99 |
| 1166745600000 | 6717.56 |
| 1167004800000 | 6718.11 |
| 1167091200000 | 6724.7 |
| 1167177600000 | 6779.37 |
| 1167264000000 | 6775.95 |
| 1167350400000 | 6758.43 |
| 1167696000000 | 6790.64 |
| 1167782400000 | 6754 |
| 1167868800000 | 6728.91 |
| 1167955200000 | 6669.55 |
| 1168214400000 | 6679.61 |
| 1168300800000 | 6693.77 |
| 1168387200000 | 6678.35 |
| 1168473600000 | 6718.21 |
| 1168560000000 | 6779.91 |
| 1168819200000 | 6816.46 |
| 1168905600000 | 6806.65 |
| 1168992000000 | 6820.85 |
| 1169078400000 | 6799.46 |
| 1169164800000 | 6829.31 |
| 1169424000000 | 6825.54 |
| 1169510400000 | 6863.26 |
| 1169596800000 | 6907.75 |
| 1169683200000 | 6852.92 |
| 1169769600000 | 6829.05 |
| 1170028800000 | 6836.77 |
| 1170115200000 | 6872.54 |
| 1170201600000 | 6898.91 |
| 1170288000000 | 6977.79 |
| 1170374400000 | 7002.74 |
| 1170633600000 | 6996.12 |
| 1170720000000 | 7035.18 |
| 1170806400000 | 7050.28 |
| 1170892800000 | 7027.24 |
| 1170979200000 | 7000.09 |
| 1171238400000 | 6960.58 |
| 1171324800000 | 7006.78 |
| 1171411200000 | 7086.81 |
| 1171497600000 | 7124.68 |
| 1171584000000 | 7118.16 |
| 1171843200000 | 7126.82 |
| 1171929600000 | 7142.31 |
| 1172016000000 | 7143.34 |
| 1172102400000 | 7160.78 |
| 1172188800000 | 7176.8 |
| 1172448000000 | 7185.5 |
| 1172534400000 | 7008.1 |
| 1172620800000 | 6944.53 |
| 1172707200000 | 6916.66 |
| 1172793600000 | 6852.46 |
| 1173052800000 | 6700.52 |
| 1173139200000 | 6816.1 |
| 1173225600000 | 6836.18 |
| 1173312000000 | 6907.62 |
| 1173398400000 | 6927.76 |
| 1173657600000 | 6966.98 |
| 1173744000000 | 6865.72 |
| 1173830400000 | 6808.1 |
| 1173916800000 | 6876.93 |
| 1174003200000 | 6862.97 |
| 1174262400000 | 6937.18 |
| 1174348800000 | 6991.12 |
| 1174435200000 | 7064.34 |
| 1174521600000 | 7110.61 |
| 1174608000000 | 7120.15 |
| 1174867200000 | 7118.22 |
| 1174953600000 | 7090.54 |
| 1175040000000 | 7061.39 |
| 1175126400000 | 7071.8 |
| 1175212800000 | 7081.03 |
| 1175472000000 | 7099.74 |
| 1175558400000 | 7156.72 |
| 1175644800000 | 7188.86 |
| 1175731200000 | 7204.54 |
| 1175817600000 | 7204 |
| 1176076800000 | 7209.44 |
| 1176163200000 | 7241.7 |
| 1176249600000 | 7208.07 |
| 1176336000000 | 7233.37 |
| 1176422400000 | 7236.11 |
| 1176681600000 | 7305.44 |
| 1176768000000 | 7307.92 |
| 1176854400000 | 7328.59 |
| 1176940800000 | 7284.77 |
| 1177027200000 | 7331.36 |
| 1177286400000 | 7341.9 |
| 1177372800000 | 7329.9 |
| 1177459200000 | 7377.64 |
| 1177545600000 | 7375.91 |
| 1177632000000 | 7369.05 |
| 1177891200000 | 7318.8 |
| 1177977600000 | 7311.31 |
| 1178064000000 | 7371.06 |
| 1178150400000 | 7395.09 |
| 1178236800000 | 7423.09 |
| 1178496000000 | 7450.46 |
| 1178582400000 | 7416.78 |
| 1178668800000 | 7466.41 |
| 1178755200000 | 7392.04 |
| 1178841600000 | 7426.14 |
| 1179100800000 | 7407.21 |
| 1179187200000 | 7387.27 |
| 1179273600000 | 7394.66 |
| 1179360000000 | 7389.07 |
| 1179446400000 | 7413.56 |
| 1179705600000 | 7437.95 |
| 1179792000000 | 7459.29 |
| 1179878400000 | 7476.61 |
| 1179964800000 | 7390.78 |
| 1180051200000 | 7396.56 |
| 1180310400000 | 7405.89 |
| 1180396800000 | 7437.67 |
| 1180483200000 | 7465.77 |
| 1180569600000 | 7524.74 |
| 1180656000000 | 7562.71 |
| 1180915200000 | 7591.64 |
| 1181001600000 | 7566.56 |
| 1181088000000 | 7496.58 |
| 1181174400000 | 7372.19 |
| 1181260800000 | 7380.32 |
| 1181520000000 | 7402.89 |
| 1181606400000 | 7347.07 |
| 1181692800000 | 7402.29 |
| 1181779200000 | 7457.39 |
| 1181865600000 | 7520.82 |
| 1182124800000 | 7528.2 |
| 1182211200000 | 7534.8 |
| 1182297600000 | 7494.77 |
| 1182384000000 | 7510.47 |
| 1182470400000 | 7456.82 |
| 1182729600000 | 7409.64 |
| 1182816000000 | 7375.88 |
| 1182902400000 | 7388.71 |
| 1182988800000 | 7421.84 |
| 1183075200000 | 7438.64 |
| 1183334400000 | 7516.69 |
| 1183420800000 | 7547.58 |
| 1183507200000 | 7560.28 |
| 1183593600000 | 7572.74 |
| 1183680000000 | 7604.45 |
| 1183939200000 | 7631.32 |
| 1184025600000 | 7568.89 |
| 1184112000000 | 7584.68 |
| 1184198400000 | 7663.91 |
| 1184284800000 | 7712.21 |
| 1184544000000 | 7693.74 |
| 1184630400000 | 7688.95 |
| 1184716800000 | 7664.18 |
| 1184803200000 | 7717.19 |
| 1184889600000 | 7669.45 |
| 1185148800000 | 7655.83 |
| 1185235200000 | 7539.22 |
| 1185321600000 | 7498.69 |
| 1185408000000 | 7330.52 |
| 1185494400000 | 7209.32 |
| 1185753600000 | 7272.34 |
| 1185840000000 | 7264.66 |
| 1185926400000 | 7212.16 |
| 1186012800000 | 7252.79 |
| 1186099200000 | 7130.02 |
| 1186358400000 | 7165.11 |
| 1186444800000 | 7205.61 |
| 1186531200000 | 7314.7 |
| 1186617600000 | 7192.99 |
| 1186704000000 | 7109.25 |
| 1186963200000 | 7127.86 |
| 1187049600000 | 7015.97 |
| 1187136000000 | 6863.39 |
| 1187222400000 | 6750.8 |
| 1187308800000 | 6829.87 |
| 1187568000000 | 6907.14 |
| 1187654400000 | 6948.57 |
| 1187740800000 | 7051.8 |
| 1187827200000 | 7086.25 |
| 1187913600000 | 7141.39 |
| 1188172800000 | 7114.32 |
| 1188259200000 | 6984.48 |
| 1188345600000 | 7061.56 |
| 1188432000000 | 7069.62 |
| 1188518400000 | 7183.44 |
| 1188777600000 | 7193.09 |
| 1188864000000 | 7250.19 |
| 1188950400000 | 7172.96 |
| 1189036800000 | 7195.94 |
| 1189123200000 | 7106.38 |
| 1189382400000 | 7036.27 |
| 1189468800000 | 7127.95 |
| 1189555200000 | 7133.85 |
| 1189641600000 | 7152.51 |
| 1189728000000 | 7159.32 |
| 1189987200000 | 7096.35 |
| 1190073600000 | 7212.28 |
| 1190160000000 | 7342.68 |
| 1190246400000 | 7341.04 |
| 1190332800000 | 7349.93 |
| 1190592000000 | 7346.1 |
| 1190678400000 | 7348.94 |
| 1190764800000 | 7394.02 |
| 1190851200000 | 7480.49 |
| 1190937600000 | 7487.47 |
| 1191196800000 | 7558.12 |
| 1191283200000 | 7581.24 |
| 1191369600000 | 7564.3 |
| 1191456000000 | 7564.04 |
| 1191542400000 | 7649.73 |
| 1191801600000 | 7619.57 |
| 1191888000000 | 7673.5 |
| 1191974400000 | 7690.88 |
| 1192060800000 | 7677.37 |
| 1192147200000 | 7683.32 |
| 1192406400000 | 7636.38 |
| 1192492800000 | 7551.26 |
| 1192579200000 | 7575.07 |
| 1192665600000 | 7598.33 |
| 1192752000000 | 7451.61 |
| 1193011200000 | 7406.52 |
| 1193097600000 | 7497.65 |
| 1193184000000 | 7470.18 |
| 1193270400000 | 7479.99 |
| 1193356800000 | 7563.38 |
| 1193616000000 | 7630.51 |
| 1193702400000 | 7594.3 |
| 1193788800000 | 7690.34 |
| 1193875200000 | 7579.11 |
| 1193961600000 | 7543.5 |
| 1194220800000 | 7465.87 |
| 1194307200000 | 7543.39 |
| 1194393600000 | 7421.53 |
| 1194480000000 | 7381.03 |
| 1194566400000 | 7288.98 |
| 1194825600000 | 7125.35 |
| 1194912000000 | 7239.82 |
| 1194998400000 | 7268.85 |
| 1195084800000 | 7168.06 |
| 1195171200000 | 7133.04 |
| 1195430400000 | 6995.38 |
| 1195516800000 | 7027.52 |
| 1195603200000 | 6911.3 |
| 1195689600000 | 6916.45 |
| 1195776000000 | 7005.22 |
| 1196035200000 | 6980.27 |
| 1196121600000 | 7007.61 |
| 1196208000000 | 7151.62 |
| 1196294400000 | 7196.46 |
| 1196380800000 | 7236.9 |
| 1196640000000 | 7226.73 |
| 1196726400000 | 7165.93 |
| 1196812800000 | 7236.73 |
| 1196899200000 | 7324.07 |
| 1196985600000 | 7367.83 |
| 1197244800000 | 7405.94 |
| 1197331200000 | 7290.44 |
| 1197417600000 | 7298.24 |
| 1197504000000 | 7209.81 |
| 1197590400000 | 7111.5 |
| 1197849600000 | 6957.5 |
| 1197936000000 | 6975.17 |
| 1198022400000 | 6974.88 |
| 1198108800000 | 7005.48 |
| 1198195200000 | 7106.08 |
| 1198454400000 | 7152.28 |
| 1198540800000 | 7173.28 |
| 1198627200000 | 7193.53 |
| 1198713600000 | 7138.31 |
| 1198800000000 | 7146.2 |
| 1199059200000 | 7146.46 |
| 1199232000000 | 7101.07 |
| 1199318400000 | 7064.64 |
| 1199404800000 | 6882.21 |
| 1199664000000 | 6801.83 |
| 1199750400000 | 6732.3 |
| 1199836800000 | 6729.16 |
| 1199923200000 | 6735.51 |
| 1200009600000 | 6658.57 |
| 1200268800000 | 6729.37 |
| 1200355200000 | 6562.04 |
| 1200441600000 | 6451.99 |
| 1200528000000 | 6363.74 |
| 1200614400000 | 6360.89 |
| 1200873600000 | 6230.5 |
| 1200960000000 | 6173.9 |
| 1201046400000 | 6284.37 |
| 1201132800000 | 6430.19 |
| 1201219200000 | 6465.74 |
| 1201478400000 | 6490.33 |
| 1201564800000 | 6568.41 |
| 1201651200000 | 6523.43 |
| 1201737600000 | 6615.61 |
| 1201824000000 | 6738.8 |
| 1202083200000 | 6741.67 |
| 1202169600000 | 6542.63 |
| 1202256000000 | 6448.04 |
| 1202342400000 | 6438.82 |
| 1202428800000 | 6437.44 |
| 1202688000000 | 6452.29 |
| 1202774400000 | 6491.34 |
| 1202860800000 | 6546.82 |
| 1202947200000 | 6562.68 |
| 1203033600000 | 6549.5 |
| 1203292800000 | 6563.85 |
| 1203379200000 | 6596.31 |
| 1203465600000 | 6578.24 |
| 1203552000000 | 6581.3 |
| 1203638400000 | 6592.18 |
| 1203897600000 | 6705.31 |
| 1203984000000 | 6758.45 |
| 1204070400000 | 6802.4 |
| 1204156800000 | 6757.01 |
| 1204243200000 | 6616.02 |
| 1204502400000 | 6547.6 |
| 1204588800000 | 6507.52 |
| 1204675200000 | 6545.32 |
| 1204761600000 | 6489.41 |
| 1204848000000 | 6407.7 |
| 1205107200000 | 6278.18 |
| 1205193600000 | 6416.03 |
| 1205280000000 | 6452.11 |
| 1205366400000 | 6462.08 |
| 1205452800000 | 6368.73 |
| 1205712000000 | 6215.97 |
| 1205798400000 | 6389.01 |
| 1205884800000 | 6277.75 |
| 1205971200000 | 6294.44 |
| 1206057600000 | 6315.03 |
| 1206316800000 | 6391.24 |
| 1206403200000 | 6537.11 |
| 1206489600000 | 6531.58 |
| 1206576000000 | 6499.98 |
| 1206662400000 | 6469.32 |
| 1206921600000 | 6477.73 |
| 1207008000000 | 6605.66 |
| 1207094400000 | 6684.18 |
| 1207180800000 | 6714.94 |
| 1207267200000 | 6747.67 |
| 1207526400000 | 6768.76 |
| 1207612800000 | 6704.34 |
| 1207699200000 | 6631.25 |
| 1207785600000 | 6654.6 |
| 1207872000000 | 6596.1 |
| 1208131200000 | 6552.83 |
| 1208217600000 | 6578.83 |
| 1208304000000 | 6742.55 |
| 1208390400000 | 6746.25 |
| 1208476800000 | 6799.48 |
| 1208736000000 | 6824.71 |
| 1208822400000 | 6765.75 |
| 1208908800000 | 6775.78 |
| 1208995200000 | 6759.78 |
| 1209081600000 | 6841.12 |
| 1209340800000 | 6869.95 |
| 1209427200000 | 6828.18 |
| 1209513600000 | 6828.07 |
| 1209600000000 | 6866.42 |
| 1209686400000 | 6933.41 |
| 1209945600000 | 6943.36 |
| 1210032000000 | 7001.94 |
| 1210118400000 | 6939.1 |
| 1210204800000 | 6983.84 |
| 1210291200000 | 6937.37 |
| 1210550400000 | 6986.39 |
| 1210636800000 | 6994.11 |
| 1210723200000 | 7009.02 |
| 1210809600000 | 7092.26 |
| 1210896000000 | 7144.49 |
| 1211155200000 | 7150.84 |
| 1211241600000 | 7108.7 |
| 1211328000000 | 7031.14 |
| 1211414400000 | 7041.13 |
| 1211500800000 | 6985.62 |
| 1211760000000 | 6945.67 |
| 1211846400000 | 6972.27 |
| 1211932800000 | 6988.4 |
| 1212019200000 | 7011.27 |
| 1212105600000 | 7064.58 |
| 1212364800000 | 7037.46 |
| 1212451200000 | 6995.32 |
| 1212537600000 | 7007.64 |
| 1212624000000 | 7067.75 |
| 1212710400000 | 6972.29 |
| 1212969600000 | 6923.44 |
| 1213056000000 | 6823.03 |
| 1213142400000 | 6731.9 |
| 1213228800000 | 6690.11 |
| 1213315200000 | 6759.63 |
| 1213574400000 | 6812.41 |
| 1213660800000 | 6814.08 |
| 1213747200000 | 6761.64 |
| 1213833600000 | 6739.79 |
| 1213920000000 | 6642.34 |
| 1214179200000 | 6616.86 |
| 1214265600000 | 6578.56 |
| 1214352000000 | 6607.84 |
| 1214438400000 | 6495.66 |
| 1214524800000 | 6487.32 |
| 1214784000000 | 6483.41 |
| 1214870400000 | 6446.04 |
| 1214956800000 | 6308.82 |
| 1215043200000 | 6249.9 |
| 1215129600000 | 6235.87 |
| 1215388800000 | 6203.57 |
| 1215475200000 | 6210.86 |
| 1215561600000 | 6168.32 |
| 1215648000000 | 6186.18 |
| 1215734400000 | 6147.98 |
| 1215993600000 | 6128.47 |
| 1216080000000 | 6058.7 |
| 1216166400000 | 6136.9 |
| 1216252800000 | 6222.77 |
| 1216339200000 | 6216.89 |
| 1216598400000 | 6259.98 |
| 1216684800000 | 6303.81 |
| 1216771200000 | 6335.63 |
| 1216857600000 | 6213.48 |
| 1216944000000 | 6189.87 |
| 1217203200000 | 6128.91 |
| 1217289600000 | 6161.8 |
| 1217376000000 | 6259.44 |
| 1217462400000 | 6209.95 |
| 1217548800000 | 6152.03 |
| 1217808000000 | 6055.46 |
| 1217894400000 | 6127.26 |
| 1217980800000 | 6191.88 |
| 1218067200000 | 6108.44 |
| 1218153600000 | 6150.65 |
| 1218412800000 | 6216.65 |
| 1218499200000 | 6152.75 |
| 1218585600000 | 6109.29 |
| 1218672000000 | 6137.21 |
| 1218758400000 | 6129.27 |
| 1219017600000 | 6087.01 |
| 1219104000000 | 6007.94 |
| 1219190400000 | 6045.91 |
| 1219276800000 | 6075.86 |
| 1219363200000 | 6098.54 |
| 1219622400000 | 6048.37 |
| 1219708800000 | 6039.72 |
| 1219795200000 | 6083.3 |
| 1219881600000 | 6159.19 |
| 1219968000000 | 6162.14 |
| 1220227200000 | 6121.87 |
| 1220313600000 | 6057.3 |
| 1220400000000 | 6009.63 |
| 1220486400000 | 5858.98 |
| 1220572800000 | 5839.79 |
| 1220832000000 | 5951.66 |
| 1220918400000 | 5762.09 |
| 1221004800000 | 5776.39 |
| 1221091200000 | 5770.29 |
| 1221177600000 | 5871.3 |
| 1221436800000 | 5670.43 |
| 1221523200000 | 5647.84 |
| 1221609600000 | 5480.71 |
| 1221696000000 | 5640.99 |
| 1221782400000 | 5900.54 |
| 1222041600000 | 5756.37 |
| 1222128000000 | 5679.84 |
| 1222214400000 | 5646.32 |
| 1222300800000 | 5689.36 |
| 1222387200000 | 5626.55 |
| 1222646400000 | 5230.13 |
| 1222732800000 | 5330.03 |
| 1222819200000 | 5302.59 |
| 1222905600000 | 5065.82 |
| 1222992000000 | 4977 |
| 1223251200000 | 4712.9 |
| 1223337600000 | 4535.52 |
| 1223424000000 | 4383.48 |
| 1223510400000 | 4185.07 |
| 1223596800000 | 4014.64 |
| 1223856000000 | 4352.66 |
| 1223942400000 | 4466.54 |
| 1224028800000 | 4153.75 |
| 1224115200000 | 4100.68 |
| 1224201600000 | 4147.63 |
| 1224460800000 | 4306.39 |
| 1224547200000 | 4247.4 |
| 1224633600000 | 3970.3 |
| 1224720000000 | 3896.62 |
| 1224806400000 | 3725.42 |
| 1225065600000 | 3545.09 |
| 1225152000000 | 3801.94 |
| 1225238400000 | 3930.49 |
| 1225324800000 | 4104.02 |
| 1225411200000 | 4130.21 |
| 1225670400000 | 4149.34 |
| 1225756800000 | 4358.74 |
| 1225843200000 | 4266.48 |
| 1225929600000 | 4030.42 |
| 1226016000000 | 4067.04 |
| 1226275200000 | 4053.73 |
| 1226361600000 | 3914.3 |
| 1226448000000 | 3758.86 |
| 1226534400000 | 3867.96 |
| 1226620800000 | 3766.21 |
| 1226880000000 | 3696.82 |
| 1226966400000 | 3675.33 |
| 1227052800000 | 3502.97 |
| 1227139200000 | 3285.14 |
| 1227225600000 | 3408.67 |
| 1227484800000 | 3614.34 |
| 1227571200000 | 3691.76 |
| 1227657600000 | 3789.47 |
| 1227744000000 | 3820.38 |
| 1227830400000 | 3865.99 |
| 1228089600000 | 3600.08 |
| 1228176000000 | 3648.54 |
| 1228262400000 | 3715.64 |
| 1228348800000 | 3632.59 |
| 1228435200000 | 3691.56 |
| 1228694400000 | 3865.29 |
| 1228780800000 | 3847.76 |
| 1228867200000 | 3924.53 |
| 1228953600000 | 3867.51 |
| 1229040000000 | 3857.27 |
| 1229299200000 | 3874.37 |
| 1229385600000 | 3991.42 |
| 1229472000000 | 4054.01 |
| 1229558400000 | 4001.83 |
| 1229644800000 | 3980.06 |
| 1229904000000 | 3901.5 |
| 1229990400000 | 3880.23 |
| 1230076800000 | 3876.51 |
| 1230163200000 | 3884.27 |
| 1230249600000 | 3911.26 |
| 1230508800000 | 3927.84 |
| 1230595200000 | 4003.29 |
| 1230681600000 | 4051.47 |
| 1230854400000 | 4158.93 |
| 1231113600000 | 4171.76 |
| 1231200000000 | 4225.35 |
| 1231286400000 | 4159.04 |
| 1231372800000 | 4155.48 |
| 1231459200000 | 4092.7 |
| 1231718400000 | 3999.99 |
| 1231804800000 | 3942.1 |
| 1231891200000 | 3836.35 |
| 1231977600000 | 3817.49 |
| 1232064000000 | 3883.72 |
| 1232323200000 | 3868.92 |
| 1232409600000 | 3688.7 |
| 1232496000000 | 3778.83 |
| 1232582400000 | 3735.65 |
| 1232668800000 | 3718.6 |
| 1232928000000 | 3753.1 |
| 1233014400000 | 3822.68 |
| 1233100800000 | 3921.63 |
| 1233187200000 | 3829.49 |
| 1233273600000 | 3749.25 |
| 1233532800000 | 3695 |
| 1233619200000 | 3744.85 |
| 1233705600000 | 3776.61 |
| 1233792000000 | 3810.69 |
| 1233878400000 | 3898.91 |
| 1234137600000 | 3910.86 |
| 1234224000000 | 3781.25 |
| 1234310400000 | 3783.35 |
| 1234396800000 | 3765.66 |
| 1234483200000 | 3765.57 |
| 1234742400000 | 3750.84 |
| 1234828800000 | 3598.92 |
| 1234915200000 | 3563.7 |
| 1235001600000 | 3534.14 |
| 1235088000000 | 3481.54 |
| 1235347200000 | 3396.1 |
| 1235433600000 | 3449.21 |
| 1235520000000 | 3437.36 |
| 1235606400000 | 3414.62 |
| 1235692800000 | 3380.72 |
| 1235952000000 | 3214.48 |
| 1236038400000 | 3177.23 |
| 1236124800000 | 3264.71 |
| 1236211200000 | 3182.26 |
| 1236297600000 | 3157.93 |
| 1236556800000 | 3114.69 |
| 1236643200000 | 3266.11 |
| 1236729600000 | 3302.23 |
| 1236816000000 | 3359.77 |
| 1236902400000 | 3413.79 |
| 1237161600000 | 3436.24 |
| 1237248000000 | 3508.28 |
| 1237334400000 | 3583.05 |
| 1237420800000 | 3648.9 |
| 1237507200000 | 3569.67 |
| 1237766400000 | 3755.89 |
| 1237852800000 | 3733.33 |
| 1237939200000 | 3745.56 |
| 1238025600000 | 3822.27 |
| 1238112000000 | 3765.97 |
| 1238371200000 | 3619.15 |
| 1238457600000 | 3658.54 |
| 1238544000000 | 3717.49 |
| 1238630400000 | 3888.75 |
| 1238716800000 | 3927.17 |
| 1238976000000 | 3890.61 |
| 1239062400000 | 3806.84 |
| 1239148800000 | 3827.66 |
| 1239235200000 | 3985.81 |
| 1239321600000 | 3990.25 |
| 1239580800000 | 4004.57 |
| 1239667200000 | 3979.13 |
| 1239753600000 | 3997.48 |
| 1239840000000 | 4069.09 |
| 1239926400000 | 4109.12 |
| 1240185600000 | 3955.33 |
| 1240272000000 | 4004.55 |
| 1240358400000 | 4029.35 |
| 1240444800000 | 4062.87 |
| 1240531200000 | 4134.76 |
| 1240790400000 | 4086.94 |
| 1240876800000 | 4032.97 |
| 1240963200000 | 4124.05 |
| 1241049600000 | 4166.68 |
| 1241136000000 | 4181.21 |
| 1241395200000 | 4318.89 |
| 1241481600000 | 4335.51 |
| 1241568000000 | 4378.1 |
| 1241654400000 | 4347.17 |
| 1241740800000 | 4449.6 |
| 1242000000000 | 4396.38 |
| 1242086400000 | 4368.82 |
| 1242172800000 | 4241.68 |
| 1242259200000 | 4259.6 |
| 1242345600000 | 4269.69 |
| 1242604800000 | 4356.01 |
| 1242691200000 | 4413.51 |
| 1242777600000 | 4433.39 |
| 1242864000000 | 4362.45 |
| 1242950400000 | 4369.01 |
| 1243209600000 | 4378.81 |
| 1243296000000 | 4464.37 |
| 1243382400000 | 4441.93 |
| 1243468800000 | 4451.43 |
| 1243555200000 | 4530.06 |
| 1243814400000 | 4668.64 |
| 1243900800000 | 4691.04 |
| 1243987200000 | 4613.62 |
| 1244073600000 | 4633.95 |
| 1244160000000 | 4613.58 |
| 1244419200000 | 4579.2 |
| 1244505600000 | 4625.69 |
| 1244592000000 | 4651.11 |
| 1244678400000 | 4694.04 |
| 1244764800000 | 4686.88 |
| 1245024000000 | 4573.72 |
| 1245110400000 | 4512.28 |
| 1245196800000 | 4488.87 |
| 1245283200000 | 4494.37 |
| 1245369600000 | 4523.66 |
| 1245628800000 | 4406.55 |
| 1245715200000 | 4388.87 |
| 1245801600000 | 4453.36 |
| 1245888000000 | 4509.87 |
| 1245974400000 | 4553.86 |
| 1246233600000 | 4570.57 |
| 1246320000000 | 4557.17 |
| 1246406400000 | 4586.09 |
| 1246492800000 | 4482.9 |
| 1246579200000 | 4471.77 |
| 1246838400000 | 4444.78 |
| 1246924800000 | 4379.72 |
| 1247011200000 | 4328.71 |
| 1247097600000 | 4361.12 |
| 1247184000000 | 4353.42 |
| 1247443200000 | 4379.73 |
| 1247529600000 | 4445.66 |
| 1247616000000 | 4559.27 |
| 1247702400000 | 4603.86 |
| 1247788800000 | 4609.24 |
| 1248048000000 | 4680.32 |
| 1248134400000 | 4726.07 |
| 1248220800000 | 4739.65 |
| 1248307200000 | 4831.95 |
| 1248393600000 | 4858.92 |
| 1248652800000 | 4877.61 |
| 1248739200000 | 4872.02 |
| 1248825600000 | 4826.44 |
| 1248912000000 | 4891.08 |
| 1248998400000 | 4932.88 |
| 1249257600000 | 5029.34 |
| 1249344000000 | 5050.92 |
| 1249430400000 | 5035.65 |
| 1249516800000 | 5016.56 |
| 1249603200000 | 5049.54 |
| 1249862400000 | 5043.74 |
| 1249948800000 | 5008.04 |
| 1250035200000 | 5050.27 |
| 1250121600000 | 5119.19 |
| 1250208000000 | 5091.48 |
| 1250467200000 | 4937.74 |
| 1250553600000 | 4988.49 |
| 1250640000000 | 5008.65 |
| 1250726400000 | 5068.92 |
| 1250812800000 | 5140.8 |
| 1251072000000 | 5169.67 |
| 1251158400000 | 5181.18 |
| 1251244800000 | 5167.76 |
| 1251331200000 | 5171.87 |
| 1251417600000 | 5213.52 |
| 1251676800000 | 5164.74 |
| 1251763200000 | 5074.57 |
| 1251849600000 | 5032.75 |
| 1251936000000 | 5079.81 |
| 1252022400000 | 5133.13 |
| 1252281600000 | 5169.85 |
| 1252368000000 | 5243.69 |
| 1252454400000 | 5287.63 |
| 1252540800000 | 5344.91 |
| 1252627200000 | 5362.71 |
| 1252886400000 | 5362.83 |
| 1252972800000 | 5385.38 |
| 1253059200000 | 5475.29 |
| 1253145600000 | 5476.48 |
| 1253232000000 | 5451.53 |
| 1253491200000 | 5412.19 |
| 1253577600000 | 5476.38 |
| 1253664000000 | 5435.68 |
| 1253750400000 | 5361.49 |
| 1253836800000 | 5330.52 |
| 1254096000000 | 5383.98 |
| 1254182400000 | 5380.62 |
| 1254268800000 | 5398.94 |
| 1254355200000 | 5261.1 |
| 1254441600000 | 5192.65 |
| 1254700800000 | 5259.56 |
| 1254787200000 | 5346.36 |
| 1254873600000 | 5364.46 |
| 1254960000000 | 5443.62 |
| 1255046400000 | 5463.54 |
| 1255305600000 | 5478.3 |
| 1255392000000 | 5469.97 |
| 1255478400000 | 5558.71 |
| 1255564800000 | 5575.84 |
| 1255651200000 | 5528.8 |
| 1255910400000 | 5592.71 |
| 1255996800000 | 5567.63 |
| 1256083200000 | 5543.39 |
| 1256169600000 | 5557.75 |
| 1256256000000 | 5500.8 |
| 1256515200000 | 5449.41 |
| 1256601600000 | 5375.7 |
| 1256688000000 | 5237.39 |
| 1256774400000 | 5327.1 |
| 1256860800000 | 5245.21 |
| 1257120000000 | 5249.22 |
| 1257206400000 | 5266.51 |
| 1257292800000 | 5297.28 |
| 1257379200000 | 5366.48 |
| 1257465600000 | 5383 |
| 1257724800000 | 5502.84 |
| 1257811200000 | 5496.5 |
| 1257897600000 | 5523.65 |
| 1257984000000 | 5466.37 |
| 1258070400000 | 5506.29 |
| 1258329600000 | 5589.59 |
| 1258416000000 | 5555.3 |
| 1258502400000 | 5548.79 |
| 1258588800000 | 5453.64 |
| 1258675200000 | 5427.63 |
| 1258934400000 | 5499.45 |
| 1259020800000 | 5470.79 |
| 1259107200000 | 5525.74 |
| 1259193600000 | 5487.76 |
| 1259280000000 | 5404.51 |
| 1259539200000 | 5448.9 |
| 1259625600000 | 5553.68 |
| 1259712000000 | 5573.99 |
| 1259798400000 | 5557.61 |
| 1259884800000 | 5563.93 |
| 1260144000000 | 5568.68 |
| 1260230400000 | 5520.98 |
| 1260316800000 | 5506.81 |
| 1260403200000 | 5520.38 |
| 1260489600000 | 5547.87 |
| 1260748800000 | 5614.95 |
| 1260835200000 | 5583.76 |
| 1260921600000 | 5625.12 |
| 1261008000000 | 5542.81 |
| 1261094400000 | 5541.74 |
| 1261353600000 | 5589.18 |
| 1261440000000 | 5612.93 |
| 1261526400000 | 5651.83 |
| 1261612800000 | 5682.51 |
| 1261699200000 | 5679.65 |
| 1261958400000 | 5693.96 |
| 1262044800000 | 5697.71 |
| 1262131200000 | 5673.45 |
| 1262217600000 | 5654.04 |
| 1262563200000 | 5751.88 |
| 1262649600000 | 5785.67 |
| 1262736000000 | 5796.19 |
| 1262822400000 | 5803.34 |
| 1262908800000 | 5835.7 |
| 1263168000000 | 5875.67 |
| 1263254400000 | 5833.33 |
| 1263340800000 | 5858.44 |
| 1263427200000 | 5888.93 |
| 1263513600000 | 5840.41 |
| 1263772800000 | 5845.03 |
| 1263859200000 | 5878.88 |
| 1263945600000 | 5811.43 |
| 1264032000000 | 5733.36 |
| 1264118400000 | 5634.07 |
| 1264377600000 | 5634.23 |
| 1264464000000 | 5589.42 |
| 1264550400000 | 5579.08 |
| 1264636800000 | 5536.17 |
| 1264723200000 | 5468.02 |
| 1264982400000 | 5531.22 |
| 1265068800000 | 5621.44 |
| 1265155200000 | 5595.57 |
| 1265241600000 | 5446.13 |
| 1265328000000 | 5410.42 |
| 1265587200000 | 5381.63 |
| 1265673600000 | 5427.72 |
| 1265760000000 | 5430.04 |
| 1265846400000 | 5487.09 |
| 1265932800000 | 5487.77 |
| 1266192000000 | 5487.05 |
| 1266278400000 | 5569.32 |
| 1266364800000 | 5614.5 |
| 1266451200000 | 5639.03 |
| 1266537600000 | 5620.19 |
| 1266796800000 | 5659.83 |
| 1266883200000 | 5609.56 |
| 1266969600000 | 5632.22 |
| 1267056000000 | 5613.96 |
| 1267142400000 | 5647.4 |
| 1267401600000 | 5707.25 |
| 1267488000000 | 5745.53 |
| 1267574400000 | 5774.27 |
| 1267660800000 | 5763.31 |
| 1267747200000 | 5842.78 |
| 1268006400000 | 5870.97 |
| 1268092800000 | 5869.47 |
| 1268179200000 | 5900.27 |
| 1268265600000 | 5921.37 |
| 1268352000000 | 5945.18 |
| 1268611200000 | 5921.68 |
| 1268697600000 | 5982.67 |
| 1268784000000 | 6036.63 |
| 1268870400000 | 6004.14 |
| 1268956800000 | 5970.62 |
| 1269216000000 | 6002.68 |
| 1269302400000 | 6035.9 |
| 1269388800000 | 5983.23 |
| 1269475200000 | 5963.95 |
| 1269561600000 | 5982.2 |
| 1269820800000 | 6030.28 |
| 1269907200000 | 6039.33 |
| 1269993600000 | 6027.73 |
| 1270080000000 | 6092.39 |
| 1270166400000 | 6094.09 |
| 1270425600000 | 6152.63 |
| 1270512000000 | 6168.68 |
| 1270598400000 | 6152.49 |
| 1270684800000 | 6146.25 |
| 1270771200000 | 6201.42 |
| 1271030400000 | 6216.05 |
| 1271116800000 | 6206.02 |
| 1271203200000 | 6273.67 |
| 1271289600000 | 6281.15 |
| 1271376000000 | 6191.5 |
| 1271635200000 | 6149.87 |
| 1271721600000 | 6217.4 |
| 1271808000000 | 6237.04 |
| 1271894400000 | 6259.57 |
| 1271980800000 | 6304.93 |
| 1272240000000 | 6329.82 |
| 1272326400000 | 6194.46 |
| 1272412800000 | 6163.54 |
| 1272499200000 | 6255.53 |
| 1272585600000 | 6192.7 |
| 1272844800000 | 6237.3 |
| 1272931200000 | 6087.42 |
| 1273017600000 | 6017.75 |
| 1273104000000 | 5860.14 |
| 1273190400000 | 5724.58 |
| 1273449600000 | 5990.21 |
| 1273536000000 | 5959.72 |
| 1273622400000 | 6063.08 |
| 1273708800000 | 6036.57 |
| 1273795200000 | 5903.36 |
| 1274054400000 | 5859.53 |
| 1274140800000 | 5797.52 |
| 1274227200000 | 5718.31 |
| 1274313600000 | 5529.64 |
| 1274400000000 | 5587.25 |
| 1274659200000 | 5542.89 |
| 1274745600000 | 5485.25 |
| 1274832000000 | 5516.7 |
| 1274918400000 | 5704.47 |
| 1275004800000 | 5677.42 |
| 1275264000000 | 5683.62 |
| 1275350400000 | 5598.93 |
| 1275436800000 | 5680.96 |
| 1275523200000 | 5753.4 |
| 1275609600000 | 5583.46 |
| 1275868800000 | 5465.44 |
| 1275955200000 | 5494.87 |
| 1276041600000 | 5521.44 |
| 1276128000000 | 5679.99 |
| 1276214400000 | 5716.08 |
| 1276473600000 | 5774.27 |
| 1276560000000 | 5880.39 |
| 1276646400000 | 5887.56 |
| 1276732800000 | 5885.47 |
| 1276819200000 | 5891.44 |
| 1277078400000 | 5913.88 |
| 1277164800000 | 5816.77 |
| 1277251200000 | 5785.04 |
| 1277337600000 | 5708.7 |
| 1277424000000 | 5724.11 |
| 1277683200000 | 5717.54 |
| 1277769600000 | 5528.82 |
| 1277856000000 | 5474.05 |
| 1277942400000 | 5452.81 |
| 1278028800000 | 5433.85 |
| 1278288000000 | 5427.93 |
| 1278374400000 | 5489.02 |
| 1278460800000 | 5606.34 |
| 1278547200000 | 5665.33 |
| 1278633600000 | 5713.19 |
| 1278892800000 | 5693.87 |
| 1278979200000 | 5790.59 |
| 1279065600000 | 5805.07 |
| 1279152000000 | 5800.35 |
| 1279238400000 | 5666.07 |
| 1279497600000 | 5680.28 |
| 1279584000000 | 5733.23 |
| 1279670400000 | 5697.78 |
| 1279756800000 | 5809.03 |
| 1279843200000 | 5875.64 |
| 1280102400000 | 5943.24 |
| 1280188800000 | 5906.85 |
| 1280275200000 | 5889.53 |
| 1280361600000 | 5878.7 |
| 1280448000000 | 5848.32 |
| 1280707200000 | 5980.42 |
| 1280793600000 | 5974.43 |
| 1280880000000 | 5983.78 |
| 1280966400000 | 5989.89 |
| 1281052800000 | 5984.09 |
| 1281312000000 | 6011.54 |
| 1281398400000 | 5937.33 |
| 1281484800000 | 5769.55 |
| 1281571200000 | 5728.06 |
| 1281657600000 | 5727.4 |
| 1281916800000 | 5741.22 |
| 1282003200000 | 5818.02 |
| 1282089600000 | 5837.18 |
| 1282176000000 | 5783.24 |
| 1282262400000 | 5732.38 |
| 1282521600000 | 5714.18 |
| 1282608000000 | 5642.12 |
| 1282694400000 | 5627.1 |
| 1282780800000 | 5630.89 |
| 1282867200000 | 5713.6 |
| 1283126400000 | 5677.92 |
| 1283212800000 | 5652.13 |
| 1283299200000 | 5818.57 |
| 1283385600000 | 5883.62 |
| 1283472000000 | 5953.21 |
| 1283731200000 | 5982.57 |
| 1283817600000 | 5915.03 |
| 1283904000000 | 5940.29 |
| 1283990400000 | 5968.03 |
| 1284076800000 | 5983.95 |
| 1284336000000 | 6071.25 |
| 1284422400000 | 6089 |
| 1284508800000 | 6092.5 |
| 1284595200000 | 6075.25 |
| 1284681600000 | 6091.53 |
| 1284940800000 | 6172.98 |
| 1285027200000 | 6153.14 |
| 1285113600000 | 6143.36 |
| 1285200000000 | 6114.93 |
| 1285286400000 | 6218 |
| 1285545600000 | 6211.35 |
| 1285632000000 | 6243.75 |
| 1285718400000 | 6263.86 |
| 1285804800000 | 6238.05 |
| 1285891200000 | 6256.07 |
| 1286150400000 | 6214.83 |
| 1286236800000 | 6330.15 |
| 1286323200000 | 6340.47 |
| 1286409600000 | 6349.83 |
| 1286496000000 | 6378.99 |
| 1286755200000 | 6391.4 |
| 1286841600000 | 6379.39 |
| 1286928000000 | 6442.22 |
| 1287014400000 | 6448.81 |
| 1287100800000 | 6435.46 |
| 1287360000000 | 6443.13 |
| 1287446400000 | 6343.7 |
| 1287532800000 | 6405.18 |
| 1287619200000 | 6407.5 |
| 1287705600000 | 6415.99 |
| 1287964800000 | 6463.82 |
| 1288051200000 | 6435.6 |
| 1288137600000 | 6397.54 |
| 1288224000000 | 6413.81 |
| 1288310400000 | 6443.68 |
| 1288569600000 | 6451.72 |
| 1288656000000 | 6499.15 |
| 1288742400000 | 6500.65 |
| 1288828800000 | 6647.35 |
| 1288915200000 | 6679.77 |
| 1289174400000 | 6682.67 |
| 1289260800000 | 6649.64 |
| 1289347200000 | 6633.69 |
| 1289433600000 | 6640.19 |
| 1289520000000 | 6554.53 |
| 1289779200000 | 6550.36 |
| 1289865600000 | 6432.2 |
| 1289952000000 | 6453.44 |
| 1290038400000 | 6548.09 |
| 1290124800000 | 6574.48 |
| 1290384000000 | 6593.53 |
| 1290470400000 | 6510.02 |
| 1290556800000 | 6588 |
| 1290643200000 | 6603.47 |
| 1290729600000 | 6551.59 |
| 1290988800000 | 6524.18 |
| 1291075200000 | 6493.89 |
| 1291161600000 | 6608.94 |
| 1291248000000 | 6723.82 |
| 1291334400000 | 6781.22 |
| 1291593600000 | 6782.41 |
| 1291680000000 | 6794.34 |
| 1291766400000 | 6773.76 |
| 1291852800000 | 6784.23 |
| 1291939200000 | 6816.44 |
| 1292198400000 | 6843.39 |
| 1292284800000 | 6853.01 |
| 1292371200000 | 6817.4 |
| 1292457600000 | 6837.43 |
| 1292544000000 | 6851.18 |
| 1292803200000 | 6862.42 |
| 1292889600000 | 6921.82 |
| 1292976000000 | 6931.12 |
| 1293062400000 | 6930.68 |
| 1293148800000 | 6930.67 |
| 1293408000000 | 6933.22 |
| 1293494400000 | 6943.18 |
| 1293580800000 | 6969.32 |
| 1293667200000 | 6960.06 |
| 1293753600000 | 6970.31 |
| 1294012800000 | 7014.7 |
| 1294099200000 | 7007.03 |
| 1294185600000 | 7003.22 |
| 1294272000000 | 7004.4 |
| 1294358400000 | 7011.48 |
| 1294617600000 | 7005.35 |
| 1294704000000 | 7037.49 |
| 1294790400000 | 7095.04 |
| 1294876800000 | 7112.6 |
| 1294963200000 | 7123.61 |
| 1295222400000 | 7121.45 |
| 1295308800000 | 7163.41 |
| 1295395200000 | 7106.27 |
| 1295481600000 | 7010.4 |
| 1295568000000 | 7010.79 |
| 1295827200000 | 7055.23 |
| 1295913600000 | 7046.42 |
| 1296000000000 | 7107.41 |
| 1296086400000 | 7132.43 |
| 1296172800000 | 7034.76 |
| 1296432000000 | 7062.77 |
| 1296518400000 | 7167.13 |
| 1296604800000 | 7172.35 |
| 1296691200000 | 7182.11 |
| 1296777600000 | 7215.98 |
| 1297036800000 | 7255.82 |
| 1297123200000 | 7279.91 |
| 1297209600000 | 7242.16 |
| 1297296000000 | 7237.06 |
| 1297382400000 | 7270.34 |
| 1297641600000 | 7307.97 |
| 1297728000000 | 7286.25 |
| 1297814400000 | 7325.73 |
| 1297900800000 | 7360.12 |
| 1297987200000 | 7376.12 |
| 1298246400000 | 7363.67 |
| 1298332800000 | 7212.73 |
| 1298419200000 | 7147.4 |
| 1298505600000 | 7142.76 |
| 1298592000000 | 7249 |
| 1298851200000 | 7298.4 |
| 1298937600000 | 7228.08 |
| 1299024000000 | 7222.23 |
| 1299110400000 | 7314.26 |
| 1299196800000 | 7305.49 |
| 1299456000000 | 7239.58 |
| 1299542400000 | 7258.19 |
| 1299628800000 | 7249.12 |
| 1299715200000 | 7100.69 |
| 1299801600000 | 7121.54 |
| 1300060800000 | 7038.59 |
| 1300147200000 | 6868.05 |
| 1300233600000 | 6854.65 |
| 1300320000000 | 6943.25 |
| 1300406400000 | 6985.46 |
| 1300665600000 | 7089.03 |
| 1300752000000 | 7108.78 |
| 1300838400000 | 7115.39 |
| 1300924800000 | 7185.3 |
| 1301011200000 | 7206.74 |
| 1301270400000 | 7171.92 |
| 1301356800000 | 7208.82 |
| 1301443200000 | 7292.68 |
| 1301529600000 | 7307.03 |
| 1301616000000 | 7335.27 |
| 1301875200000 | 7358.11 |
| 1301961600000 | 7358.11 |
| 1302048000000 | 7356.68 |
| 1302134400000 | 7336.99 |
| 1302220800000 | 7348.27 |
| 1302480000000 | 7319.46 |
| 1302566400000 | 7238.99 |
| 1302652800000 | 7275.31 |
| 1302739200000 | 7288.89 |
| 1302825600000 | 7320.71 |
| 1303084800000 | 7234.13 |
| 1303171200000 | 7266.24 |
| 1303257600000 | 7398.51 |
| 1303344000000 | 7463.34 |
| 1303430400000 | 7463.31 |
| 1303689600000 | 7446.34 |
| 1303776000000 | 7482.3 |
| 1303862400000 | 7496.2 |
| 1303948800000 | 7549.26 |
| 1304035200000 | 7567.35 |
| 1304294400000 | 7577.22 |
| 1304380800000 | 7509.31 |
| 1304467200000 | 7451.08 |
| 1304553600000 | 7403.76 |
| 1304640000000 | 7428.75 |
| 1304899200000 | 7443.84 |
| 1304985600000 | 7519.42 |
| 1305072000000 | 7473.1 |
| 1305158400000 | 7456.64 |
| 1305244800000 | 7408.33 |
| 1305504000000 | 7359.07 |
| 1305590400000 | 7318.67 |
| 1305676800000 | 7406.75 |
| 1305763200000 | 7419.4 |
| 1305849600000 | 7388.22 |
| 1306108800000 | 7268.89 |
| 1306195200000 | 7265.35 |
| 1306281600000 | 7289.7 |
| 1306368000000 | 7349.15 |
| 1306454400000 | 7410 |
| 1306713600000 | 7413.25 |
| 1306800000000 | 7493.34 |
| 1306886400000 | 7385.24 |
| 1306972800000 | 7344.84 |
| 1307059200000 | 7287.47 |
| 1307318400000 | 7214.25 |
| 1307404800000 | 7233.09 |
| 1307491200000 | 7170.64 |
| 1307577600000 | 7196.36 |
| 1307664000000 | 7100.13 |
| 1307923200000 | 7084.08 |
| 1308009600000 | 7185.41 |
| 1308096000000 | 7075.77 |
| 1308182400000 | 7014.54 |
| 1308268800000 | 7031.59 |
| 1308528000000 | 7050.19 |
| 1308614400000 | 7170.86 |
| 1308700800000 | 7171.07 |
| 1308787200000 | 7117.22 |
| 1308873600000 | 7081.35 |
| 1309132800000 | 7096.16 |
| 1309219200000 | 7182.44 |
| 1309305600000 | 7267.33 |
| 1309392000000 | 7344.32 |
| 1309478400000 | 7419.07 |
| 1309737600000 | 7449.51 |
| 1309824000000 | 7446.57 |
| 1309910400000 | 7439.66 |
| 1309996800000 | 7505.08 |
| 1310083200000 | 7471.06 |
| 1310342400000 | 7324.61 |
| 1310428800000 | 7287.17 |
| 1310515200000 | 7354.62 |
| 1310601600000 | 7287.4 |
| 1310688000000 | 7325.86 |
| 1310947200000 | 7238.59 |
| 1311033600000 | 7341.55 |
| 1311120000000 | 7365.28 |
| 1311206400000 | 7440.77 |
| 1311292800000 | 7481.1 |
| 1311552000000 | 7438.59 |
| 1311638400000 | 7429.12 |
| 1311724800000 | 7293.67 |
| 1311811200000 | 7254.32 |
| 1311897600000 | 7230.23 |
| 1312156800000 | 7202.05 |
| 1312243200000 | 7018.18 |
| 1312329600000 | 6992.14 |
| 1312416000000 | 6644.55 |
| 1312502400000 | 6542.12 |
| 1312761600000 | 6150.91 |
| 1312848000000 | 6372.12 |
| 1312934400000 | 6243.01 |
| 1313020800000 | 6445.39 |
| 1313107200000 | 6505.92 |
| 1313366400000 | 6641.72 |
| 1313452800000 | 6581.16 |
| 1313539200000 | 6586.08 |
| 1313625600000 | 6295.36 |
| 1313712000000 | 6202.48 |
| 1313971200000 | 6190.52 |
| 1314057600000 | 6362.74 |
| 1314144000000 | 6410.92 |
| 1314230400000 | 6325.59 |
| 1314316800000 | 6415.28 |
| 1314576000000 | 6591.81 |
| 1314662400000 | 6654.44 |
| 1314748800000 | 6730.11 |
| 1314835200000 | 6672.08 |
| 1314921600000 | 6522.12 |
| 1315180800000 | 6443 |
| 1315267200000 | 6380.9 |
| 1315353600000 | 6569.77 |
| 1315440000000 | 6532.67 |
| 1315526400000 | 6364.67 |
| 1315785600000 | 6320.11 |
| 1315872000000 | 6394.83 |
| 1315958400000 | 6449.44 |
| 1316044800000 | 6556.86 |
| 1316131200000 | 6595.57 |
| 1316390400000 | 6511.36 |
| 1316476800000 | 6494.49 |
| 1316563200000 | 6354.76 |
| 1316649600000 | 6105.48 |
| 1316736000000 | 6127.47 |
| 1316995200000 | 6187.89 |
| 1317081600000 | 6339.54 |
| 1317168000000 | 6228.32 |
| 1317254400000 | 6240.65 |
| 1317340800000 | 6095.64 |
| 1317600000000 | 5895.94 |
| 1317686400000 | 5936.5 |
| 1317772800000 | 6040.37 |
| 1317859200000 | 6197.79 |
| 1317945600000 | 6191.6 |
| 1318204800000 | 6348.49 |
| 1318291200000 | 6369.83 |
| 1318377600000 | 6449.3 |
| 1318464000000 | 6447.59 |
| 1318550400000 | 6516.14 |
| 1318809600000 | 6441.68 |
| 1318896000000 | 6485.17 |
| 1318982400000 | 6450.39 |
| 1319068800000 | 6424.76 |
| 1319155200000 | 6573.93 |
| 1319414400000 | 6721.45 |
| 1319500800000 | 6615.81 |
| 1319587200000 | 6643.04 |
| 1319673600000 | 6894.89 |
| 1319760000000 | 6919.17 |
| 1320019200000 | 6735.27 |
| 1320105600000 | 6527.69 |
| 1320192000000 | 6608.11 |
| 1320278400000 | 6703.1 |
| 1320364800000 | 6721.22 |
| 1320624000000 | 6717.38 |
| 1320710400000 | 6756.66 |
| 1320796800000 | 6564.93 |
| 1320883200000 | 6546.08 |
| 1320969600000 | 6686.76 |
| 1321228800000 | 6635.9 |
| 1321315200000 | 6636.78 |
| 1321401600000 | 6561.72 |
| 1321488000000 | 6458.82 |
| 1321574400000 | 6433 |
| 1321833600000 | 6309.15 |
| 1321920000000 | 6291.01 |
| 1322006400000 | 6151.74 |
| 1322092800000 | 6138.47 |
| 1322179200000 | 6122.19 |
| 1322438400000 | 6296.12 |
| 1322524800000 | 6342.61 |
| 1322611200000 | 6570.22 |
| 1322697600000 | 6584.22 |
| 1322784000000 | 6601.19 |
| 1323043200000 | 6667.78 |
| 1323129600000 | 6619.68 |
| 1323216000000 | 6634.35 |
| 1323302400000 | 6509.59 |
| 1323388800000 | 6567.84 |
| 1323648000000 | 6490.29 |
| 1323734400000 | 6413.43 |
| 1323820800000 | 6304.76 |
| 1323907200000 | 6323.56 |
| 1323993600000 | 6361.11 |
| 1324252800000 | 6279.27 |
| 1324339200000 | 6452.84 |
| 1324425600000 | 6467.24 |
| 1324512000000 | 6511.43 |
| 1324598400000 | 6553.89 |
| 1324857600000 | 6558.31 |
| 1324944000000 | 6565.91 |
| 1325030400000 | 6482.05 |
| 1325116800000 | 6532.9 |
| 1325203200000 | 6555.05 |
| 1325462400000 | 6558.25 |
| 1325548800000 | 6652.5 |
| 1325635200000 | 6656.45 |
| 1325721600000 | 6649.58 |
| 1325808000000 | 6624.44 |
| 1326067200000 | 6641.7 |
| 1326153600000 | 6725.96 |
| 1326240000000 | 6717.48 |
| 1326326400000 | 6738.63 |
| 1326412800000 | 6713.47 |
| 1326672000000 | 6705.59 |
| 1326758400000 | 6748.99 |
| 1326844800000 | 6826.43 |
| 1326931200000 | 6881.25 |
| 1327017600000 | 6884.68 |
| 1327276800000 | 6910.3 |
| 1327363200000 | 6890.43 |
| 1327449600000 | 6951.11 |
| 1327536000000 | 6968.66 |
| 1327622400000 | 6970.81 |
| 1327881600000 | 6926.83 |
| 1327968000000 | 6947.9 |
| 1328054400000 | 7042.08 |
| 1328140800000 | 7063.31 |
| 1328227200000 | 7140.55 |
| 1328486400000 | 7138.46 |
| 1328572800000 | 7144.32 |
| 1328659200000 | 7170.07 |
| 1328745600000 | 7192.35 |
| 1328832000000 | 7124.07 |
| 1329091200000 | 7169.79 |
| 1329177600000 | 7152.26 |
| 1329264000000 | 7172.19 |
| 1329350400000 | 7210.69 |
| 1329436800000 | 7235.86 |
| 1329696000000 | 7266.46 |
| 1329782400000 | 7238.48 |
| 1329868800000 | 7219.13 |
| 1329955200000 | 7266.68 |
| 1330041600000 | 7289.88 |
| 1330300800000 | 7280.06 |
| 1330387200000 | 7292.6 |
| 1330473600000 | 7271.34 |
| 1330560000000 | 7298.6 |
| 1330646400000 | 7271.84 |
| 1330905600000 | 7222.21 |
| 1330992000000 | 7084.68 |
| 1331078400000 | 7129.7 |
| 1331164800000 | 7229.55 |
| 1331251200000 | 7263.5 |
| 1331510400000 | 7234.96 |
| 1331596800000 | 7334.26 |
| 1331683200000 | 7304.84 |
| 1331769600000 | 7350.57 |
| 1331856000000 | 7372.17 |
| 1332115200000 | 7380.85 |
| 1332201600000 | 7323.61 |
| 1332288000000 | 7321.31 |
| 1332374400000 | 7276.61 |
| 1332460800000 | 7296.35 |
| 1332720000000 | 7377.2 |
| 1332806400000 | 7377.69 |
| 1332892800000 | 7322.37 |
| 1332979200000 | 7308.85 |
| 1333065600000 | 7342.56 |
| 1333324800000 | 7404.12 |
| 1333411200000 | 7380.46 |
| 1333497600000 | 7255.18 |
| 1333584000000 | 7247.92 |
| 1333670400000 | 7242.4 |
| 1333929600000 | 7176.34 |
| 1334016000000 | 7060.74 |
| 1334102400000 | 7110.48 |
| 1334188800000 | 7220.31 |
| 1334275200000 | 7159.28 |
| 1334534400000 | 7137.09 |
| 1334620800000 | 7228.24 |
| 1334707200000 | 7225.17 |
| 1334793600000 | 7202.36 |
| 1334880000000 | 7211.6 |
| 1335139200000 | 7123.71 |
| 1335225600000 | 7135.28 |
| 1335312000000 | 7222.63 |
| 1335398400000 | 7280.42 |
| 1335484800000 | 7311.24 |
| 1335744000000 | 7299.07 |
| 1335830400000 | 7318.85 |
| 1335916800000 | 7309.55 |
| 1336003200000 | 7248.03 |
| 1336089600000 | 7144.35 |
| 1336348800000 | 7110.76 |
| 1336435200000 | 7058.3 |
| 1336521600000 | 7009.56 |
| 1336608000000 | 7029.75 |
| 1336694400000 | 7016.76 |
| 1336953600000 | 6919.12 |
| 1337040000000 | 6852.55 |
| 1337126400000 | 6780.04 |
| 1337212800000 | 6681.47 |
| 1337299200000 | 6585.06 |
| 1337558400000 | 6694.83 |
| 1337644800000 | 6732.02 |
| 1337731200000 | 6694.83 |
| 1337817600000 | 6707.48 |
| 1337904000000 | 6710.76 |
| 1338163200000 | 6721.23 |
| 1338249600000 | 6801.8 |
| 1338336000000 | 6682.82 |
| 1338422400000 | 6655.73 |
| 1338508800000 | 6492.07 |
| 1338768000000 | 6456.39 |
| 1338854400000 | 6526.64 |
| 1338940800000 | 6668.46 |
| 1339027200000 | 6690.32 |
| 1339113600000 | 6687.61 |
| 1339372800000 | 6642.6 |
| 1339459200000 | 6690.7 |
| 1339545600000 | 6652.34 |
| 1339632000000 | 6676.4 |
| 1339718400000 | 6745.81 |
| 1339977600000 | 6794.93 |
| 1340064000000 | 6874.94 |
| 1340150400000 | 6891.95 |
| 1340236800000 | 6741.23 |
| 1340323200000 | 6738.83 |
| 1340582400000 | 6647.65 |
| 1340668800000 | 6666.97 |
| 1340755200000 | 6723.18 |
| 1340841600000 | 6724.64 |
| 1340928000000 | 6911.53 |
| 1341187200000 | 6938.47 |
| 1341273600000 | 7005.79 |
| 1341360000000 | 7008.5 |
| 1341446400000 | 6987.02 |
| 1341532800000 | 6915.36 |
| 1341792000000 | 6871.89 |
| 1341878400000 | 6830.76 |
| 1341964800000 | 6819.41 |
| 1342051200000 | 6770.51 |
| 1342137600000 | 6865.44 |
| 1342396800000 | 6856.94 |
| 1342483200000 | 6885.44 |
| 1342569600000 | 6935.33 |
| 1342656000000 | 6992.31 |
| 1342742400000 | 6902.23 |
| 1343001600000 | 6791.16 |
| 1343088000000 | 6740.76 |
| 1343174400000 | 6739.76 |
| 1343260800000 | 6872.86 |
| 1343347200000 | 6993.38 |
| 1343606400000 | 7011.19 |
| 1343692800000 | 6980.46 |
| 1343779200000 | 6950.53 |
| 1343865600000 | 6897.25 |
| 1343952000000 | 7010.64 |
| 1344211200000 | 7057.99 |
| 1344297600000 | 7119.64 |
| 1344384000000 | 7133.35 |
| 1344470400000 | 7148.38 |
| 1344556800000 | 7151.99 |
| 1344816000000 | 7134.34 |
| 1344902400000 | 7141.5 |
| 1344988800000 | 7161.97 |
| 1345075200000 | 7211.57 |
| 1345161600000 | 7232.75 |
| 1345420800000 | 7220.9 |
| 1345507200000 | 7237.49 |
| 1345593600000 | 7211.55 |
| 1345680000000 | 7196.51 |
| 1345766400000 | 7198.66 |
| 1346025600000 | 7185.73 |
| 1346112000000 | 7171.41 |
| 1346198400000 | 7180.54 |
| 1346284800000 | 7124 |
| 1346371200000 | 7154.66 |
| 1346630400000 | 7155.89 |
| 1346716800000 | 7133.74 |
| 1346803200000 | 7119.58 |
| 1346889600000 | 7239.39 |
| 1346976000000 | 7329.33 |
| 1347235200000 | 7300.17 |
| 1347321600000 | 7318.04 |
| 1347408000000 | 7355.88 |
| 1347494400000 | 7422.89 |
| 1347580800000 | 7522.34 |
| 1347840000000 | 7467.43 |
| 1347926400000 | 7439.25 |
| 1348012800000 | 7468.95 |
| 1348099200000 | 7423.6 |
| 1348185600000 | 7441.72 |
| 1348444800000 | 7406.17 |
| 1348531200000 | 7361.37 |
| 1348617600000 | 7294.79 |
| 1348704000000 | 7364.07 |
| 1348790400000 | 7338.46 |
| 1349049600000 | 7349.79 |
| 1349136000000 | 7353.91 |
| 1349222400000 | 7345.5 |
| 1349308800000 | 7407.12 |
| 1349395200000 | 7432.05 |
| 1349654400000 | 7400.03 |
| 1349740800000 | 7325.6 |
| 1349827200000 | 7279.28 |
| 1349913600000 | 7306.16 |
| 1350000000000 | 7291.79 |
| 1350259200000 | 7325.15 |
| 1350345600000 | 7408.65 |
| 1350432000000 | 7455.26 |
| 1350518400000 | 7466.41 |
| 1350604800000 | 7378.7 |
| 1350864000000 | 7358.95 |
| 1350950400000 | 7280.47 |
| 1351036800000 | 7254.98 |
| 1351123200000 | 7290.47 |
| 1351209600000 | 7274.62 |
| 1351468800000 | 7263.93 |
| 1351555200000 | 7271.88 |
| 1351641600000 | 7292.07 |
| 1351728000000 | 7382.93 |
| 1351814400000 | 7334.45 |
| 1352073600000 | 7339.89 |
| 1352160000000 | 7384.52 |
| 1352246400000 | 7282.94 |
| 1352332800000 | 7204.38 |
| 1352419200000 | 7194.45 |
| 1352678400000 | 7183.24 |
| 1352764800000 | 7171.03 |
| 1352851200000 | 7083.37 |
| 1352937600000 | 7065.05 |
| 1353024000000 | 7089.52 |
| 1353283200000 | 7219.89 |
| 1353369600000 | 7222.02 |
| 1353456000000 | 7237.34 |
| 1353542400000 | 7267.96 |
| 1353628800000 | 7340.91 |
| 1353888000000 | 7328.04 |
| 1353974400000 | 7315.78 |
| 1354060800000 | 7338.26 |
| 1354147200000 | 7384.31 |
| 1354233600000 | 7393.57 |
| 1354492800000 | 7387.53 |
| 1354579200000 | 7389.03 |
| 1354665600000 | 7404.84 |
| 1354752000000 | 7436.02 |
| 1354838400000 | 7449.61 |
| 1355097600000 | 7471.1 |
| 1355184000000 | 7497.58 |
| 1355270400000 | 7504.89 |
| 1355356800000 | 7467.17 |
| 1355443200000 | 7466.71 |
| 1355702400000 | 7516.26 |
| 1355788800000 | 7586.93 |
| 1355875200000 | 7600.61 |
| 1355961600000 | 7633.91 |
| 1356048000000 | 7577.61 |
| 1356307200000 | 7558.91 |
| 1356393600000 | 7563.59 |
| 1356480000000 | 7537.76 |
| 1356566400000 | 7546.97 |
| 1356652800000 | 7505.35 |
| 1356912000000 | 7580.94 |
| 1357084800000 | 7729.85 |
| 1357171200000 | 7731.18 |
| 1357257600000 | 7773.42 |
| 1357516800000 | 7753.93 |
| 1357603200000 | 7729.19 |
| 1357689600000 | 7763.41 |
| 1357776000000 | 7814.56 |
| 1357862400000 | 7817.06 |
| 1358121600000 | 7815.52 |
| 1358208000000 | 7850.5 |
| 1358294400000 | 7823.36 |
| 1358380800000 | 7860.57 |
| 1358467200000 | 7882.77 |
| 1358726400000 | 7885.03 |
| 1358812800000 | 7931.58 |
| 1358899200000 | 7903.91 |
| 1358985600000 | 7924.58 |
| 1359072000000 | 7980.97 |
| 1359331200000 | 7955.56 |
| 1359417600000 | 7985.09 |
| 1359504000000 | 7985.98 |
| 1359590400000 | 7981.33 |
| 1359676800000 | 8029.23 |
| 1359936000000 | 7967.82 |
| 1360022400000 | 7982.67 |
| 1360108800000 | 8030.9 |
| 1360195200000 | 8013.56 |
| 1360281600000 | 8050.18 |
| 1360540800000 | 8020.13 |
| 1360627200000 | 8063.49 |
| 1360713600000 | 8057.1 |
| 1360800000000 | 8069.31 |
| 1360886400000 | 8041.29 |
| 1361145600000 | 8053.03 |
| 1361232000000 | 8104.89 |
| 1361318400000 | 8027.23 |
| 1361404800000 | 7945.94 |
| 1361491200000 | 8011.03 |
| 1361750400000 | 7925.45 |
| 1361836800000 | 7933.51 |
| 1361923200000 | 8020.25 |
| 1362009600000 | 8063.6 |
| 1362096000000 | 8056.35 |
| 1362355200000 | 8076.05 |
| 1362441600000 | 8150.9 |
| 1362528000000 | 8170.67 |
| 1362614400000 | 8173.29 |
| 1362700800000 | 8198.32 |
| 1362960000000 | 8229.39 |
| 1363046400000 | 8221.26 |
| 1363132800000 | 8217.72 |
| 1363219200000 | 8270.62 |
| 1363305600000 | 8292.47 |
| 1363564800000 | 8225.88 |
| 1363651200000 | 8212.29 |
| 1363737600000 | 8254.8 |
| 1363824000000 | 8226.36 |
| 1363910400000 | 8236.89 |
| 1364169600000 | 8227.14 |
| 1364256000000 | 8268.86 |
| 1364342400000 | 8281.35 |
| 1364428800000 | 8323.44 |
| 1364515200000 | 8332.68 |
| 1364774400000 | 8253.29 |
| 1364860800000 | 8252.44 |
| 1364947200000 | 8199.61 |
| 1365033600000 | 8179.76 |
| 1365120000000 | 8170.31 |
| 1365379200000 | 8233.75 |
| 1365465600000 | 8259.88 |
| 1365552000000 | 8372.43 |
| 1365638400000 | 8421.81 |
| 1365724800000 | 8395.87 |
| 1365984000000 | 8211.13 |
| 1366070400000 | 8265.27 |
| 1366156800000 | 8183.09 |
| 1366243200000 | 8133.72 |
| 1366329600000 | 8199.68 |
| 1366588800000 | 8236.48 |
| 1366675200000 | 8332.67 |
| 1366761600000 | 8386.56 |
| 1366848000000 | 8453.75 |
| 1366934400000 | 8433.99 |
| 1367193600000 | 8474.55 |
| 1367280000000 | 8546.86 |
| 1367366400000 | 8479.63 |
| 1367452800000 | 8496.55 |
| 1367539200000 | 8564.08 |
| 1367798400000 | 8577.54 |
| 1367884800000 | 8641.43 |
| 1367971200000 | 8712.24 |
| 1368057600000 | 8682.56 |
| 1368144000000 | 8698.34 |
| 1368403200000 | 8696.02 |
| 1368489600000 | 8748.55 |
| 1368576000000 | 8781.89 |
| 1368662400000 | 8758.26 |
| 1368748800000 | 8796.11 |
| 1369008000000 | 8836.85 |
| 1369094400000 | 8851.9 |
| 1369180800000 | 8765.72 |
| 1369267200000 | 8645.69 |
| 1369353600000 | 8642.4 |
| 1369612800000 | 8606.37 |
| 1369699200000 | 8640.37 |
| 1369785600000 | 8620.29 |
| 1369872000000 | 8617.44 |
| 1369958400000 | 8525.72 |
| 1370217600000 | 8507.42 |
| 1370304000000 | 8500.28 |
| 1370390400000 | 8374.32 |
| 1370476800000 | 8401.22 |
| 1370563200000 | 8480.7 |
| 1370822400000 | 8513.11 |
| 1370908800000 | 8439.69 |
| 1370995200000 | 8406.13 |
| 1371081600000 | 8448.73 |
| 1371168000000 | 8456.96 |
| 1371427200000 | 8552.3 |
| 1371513600000 | 8586.12 |
| 1371600000000 | 8554.44 |
| 1371686400000 | 8259.43 |
| 1371772800000 | 8242.86 |
| 1372032000000 | 8141.5 |
| 1372118400000 | 8210.29 |
| 1372204800000 | 8264.97 |
| 1372291200000 | 8352.02 |
| 1372377600000 | 8361.33 |
| 1372636800000 | 8430.98 |
| 1372723200000 | 8436.1 |
| 1372809600000 | 8422.82 |
| 1372896000000 | 8446.55 |
| 1372982400000 | 8489.02 |
| 1373241600000 | 8511.94 |
| 1373328000000 | 8578.18 |
| 1373414400000 | 8618.56 |
| 1373500800000 | 8755.2 |
| 1373587200000 | 8773.24 |
| 1373846400000 | 8782.32 |
| 1373932800000 | 8778.17 |
| 1374019200000 | 8782.69 |
| 1374105600000 | 8839.62 |
| 1374192000000 | 8853.03 |
| 1374451200000 | 8896.15 |
| 1374537600000 | 8887.74 |
| 1374624000000 | 8842.34 |
| 1374710400000 | 8853.15 |
| 1374796800000 | 8827.91 |
| 1375056000000 | 8765.22 |
| 1375142400000 | 8804.6 |
| 1375228800000 | 8795.31 |
| 1375315200000 | 8925.5 |
| 1375401600000 | 8977.8 |
| 1375660800000 | 8965.88 |
| 1375747200000 | 8965.73 |
| 1375833600000 | 8891.77 |
| 1375920000000 | 8944.58 |
| 1376006400000 | 8946.33 |
| 1376265600000 | 8930.11 |
| 1376352000000 | 8946.83 |
| 1376438400000 | 8946.84 |
| 1376524800000 | 8818.17 |
| 1376611200000 | 8812.74 |
| 1376870400000 | 8769.53 |
| 1376956800000 | 8798.36 |
| 1377043200000 | 8728.22 |
| 1377129600000 | 8774.9 |
| 1377216000000 | 8831.2 |
| 1377475200000 | 8812.26 |
| 1377561600000 | 8689.38 |
| 1377648000000 | 8654.12 |
| 1377734400000 | 8672.8 |
| 1377820800000 | 8627.92 |
| 1378080000000 | 8667.15 |
| 1378166400000 | 8717.02 |
| 1378252800000 | 8790.17 |
| 1378339200000 | 8801.21 |
| 1378425600000 | 8817.46 |
| 1378684800000 | 8931.06 |
| 1378771200000 | 9015.49 |
| 1378857600000 | 9053.35 |
| 1378944000000 | 9024.56 |
| 1379030400000 | 9034.88 |
| 1379289600000 | 9110.93 |
| 1379376000000 | 9124.47 |
| 1379462400000 | 9201.32 |
| 1379548800000 | 9256.33 |
| 1379635200000 | 9183.52 |
| 1379894400000 | 9155.97 |
| 1379980800000 | 9155.29 |
| 1380067200000 | 9139.06 |
| 1380153600000 | 9166.43 |
| 1380240000000 | 9160.86 |
| 1380499200000 | 9118.67 |
| 1380585600000 | 9182.33 |
| 1380672000000 | 9157.81 |
| 1380758400000 | 9099.53 |
| 1380844800000 | 9130.79 |
| 1381104000000 | 9048.53 |
| 1381190400000 | 8959.08 |
| 1381276800000 | 8946.81 |
| 1381363200000 | 9087.72 |
| 1381449600000 | 9164.33 |
| 1381708800000 | 9198.17 |
| 1381795200000 | 9145.07 |
| 1381881600000 | 9216.65 |
| 1381968000000 | 9315.83 |
| 1382054400000 | 9381.03 |
| 1382313600000 | 9394.39 |
| 1382400000000 | 9440.06 |
| 1382486400000 | 9376.44 |
| 1382572800000 | 9407.17 |
| 1382659200000 | 9397.08 |
| 1382918400000 | 9405.59 |
| 1383004800000 | 9417.49 |
| 1383091200000 | 9392.86 |
| 1383177600000 | 9361.42 |
| 1383264000000 | 9320.07 |
| 1383523200000 | 9367 |
| 1383609600000 | 9336.79 |
| 1383696000000 | 9363.36 |
| 1383782400000 | 9245.63 |
| 1383868800000 | 9296.96 |
| 1384128000000 | 9326.04 |
| 1384214400000 | 9318.42 |
| 1384300800000 | 9352.34 |
| 1384387200000 | 9412.22 |
| 1384473600000 | 9466.83 |
| 1384732800000 | 9437.24 |
| 1384819200000 | 9385.88 |
| 1384905600000 | 9356.2 |
| 1384992000000 | 9399.64 |
| 1385078400000 | 9427.26 |
| 1385337600000 | 9425.83 |
| 1385424000000 | 9429.17 |
| 1385510400000 | 9436.33 |
| 1385596800000 | 9453.9 |
| 1385683200000 | 9442.15 |
| 1385942400000 | 9412.31 |
| 1386028800000 | 9392.76 |
| 1386115200000 | 9343.69 |
| 1386201600000 | 9315.09 |
| 1386288000000 | 9374.89 |
| 1386547200000 | 9407.26 |
| 1386633600000 | 9408.02 |
| 1386720000000 | 9310.61 |
| 1386806400000 | 9262.05 |
| 1386892800000 | 9272.8 |
| 1387152000000 | 9316.54 |
| 1387238400000 | 9317.57 |
| 1387324800000 | 9411.04 |
| 1387411200000 | 9412.56 |
| 1387497600000 | 9484.47 |
| 1387756800000 | 9537.96 |
| 1387843200000 | 9562.81 |
| 1387929600000 | 9563.63 |
| 1388016000000 | 9593.33 |
| 1388102400000 | 9614.52 |
| 1388361600000 | 9641.09 |
| 1388448000000 | 9677.38 |
| 1388620800000 | 9601.42 |
| 1388707200000 | 9620.64 |
| 1388966400000 | 9578.98 |
| 1389052800000 | 9605.36 |
| 1389139200000 | 9645.11 |
| 1389225600000 | 9625.38 |
| 1389312000000 | 9677.82 |
| 1389571200000 | 9608.73 |
| 1389657600000 | 9646.49 |
| 1389744000000 | 9683.3 |
| 1389830400000 | 9677.32 |
| 1389916800000 | 9669.34 |
| 1390176000000 | 9666.44 |
| 1390262400000 | 9699.53 |
| 1390348800000 | 9739.76 |
| 1390435200000 | 9663.05 |
| 1390521600000 | 9477.97 |
| 1390780800000 | 9393.86 |
| 1390867200000 | 9457.4 |
| 1390953600000 | 9443.39 |
| 1391040000000 | 9449.03 |
| 1391126400000 | 9413.94 |
| 1391385600000 | 9241.21 |
| 1391472000000 | 9224.84 |
| 1391558400000 | 9233.55 |
| 1391644800000 | 9343.6 |
| 1391731200000 | 9461.97 |
| 1391990400000 | 9496.97 |
| 1392076800000 | 9584.45 |
| 1392163200000 | 9626.92 |
| 1392249600000 | 9655.06 |
| 1392336000000 | 9679.13 |
| 1392595200000 | 9705.26 |
| 1392681600000 | 9771.68 |
| 1392768000000 | 9752.93 |
| 1392854400000 | 9768.46 |
| 1392940800000 | 9797.08 |
| 1393200000000 | 9847.5 |
| 1393286400000 | 9867.42 |
| 1393372800000 | 9855.93 |
| 1393459200000 | 9879.13 |
| 1393545600000 | 9899.99 |
| 1393804800000 | 9812.25 |
| 1393891200000 | 9927.92 |
| 1393977600000 | 9929.3 |
| 1394064000000 | 9962.69 |
| 1394150400000 | 9951.58 |
| 1394409600000 | 9904.66 |
| 1394496000000 | 9876.98 |
| 1394582400000 | 9837.31 |
| 1394668800000 | 9769.9 |
| 1394755200000 | 9727.43 |
| 1395014400000 | 9780.67 |
| 1395100800000 | 9857.42 |
| 1395187200000 | 9814.49 |
| 1395273600000 | 9770.52 |
| 1395360000000 | 9766.23 |
| 1395619200000 | 9722.56 |
| 1395705600000 | 9752.58 |
| 1395792000000 | 9725.79 |
| 1395878400000 | 9739 |
| 1395964800000 | 9783.87 |
| 1396224000000 | 9872.51 |
| 1396310400000 | 9937.82 |
| 1396396800000 | 9971.64 |
| 1396483200000 | 9943.88 |
| 1396569600000 | 9890.87 |
| 1396828800000 | 9765.89 |
| 1396915200000 | 9799.22 |
| 1397001600000 | 9870.39 |
| 1397088000000 | 9746.59 |
| 1397174400000 | 9621.27 |
| 1397433600000 | 9643.52 |
| 1397520000000 | 9669.94 |
| 1397606400000 | 9783.9 |
| 1397692800000 | 9820.03 |
| 1397779200000 | 9828.81 |
| 1398038400000 | 9832.37 |
| 1398124800000 | 9881.46 |
| 1398211200000 | 9881.39 |
| 1398297600000 | 9884.35 |
| 1398384000000 | 9829.67 |
| 1398643200000 | 9804.64 |
| 1398729600000 | 9852.72 |
| 1398816000000 | 9906.13 |
| 1398902400000 | 9934.45 |
| 1398988800000 | 9947.12 |
| 1399248000000 | 9954.54 |
| 1399334400000 | 9929.62 |
| 1399420800000 | 9913.47 |
| 1399507200000 | 9909.45 |
| 1399593600000 | 9911.93 |
| 1399852800000 | 9987.27 |
| 1399939200000 | 10004.45 |
| 1400025600000 | 9980.45 |
| 1400112000000 | 9906.75 |
| 1400198400000 | 9905.33 |
| 1400457600000 | 9927.62 |
| 1400544000000 | 9871.07 |
| 1400630400000 | 9913.99 |
| 1400716800000 | 9973 |
| 1400803200000 | 10007.84 |
| 1401062400000 | 10028.17 |
| 1401148800000 | 10069.23 |
| 1401235200000 | 10074.12 |
| 1401321600000 | 10116.95 |
| 1401408000000 | 10123.74 |
| 1401667200000 | 10150.24 |
| 1401753600000 | 10147.65 |
| 1401840000000 | 10179.93 |
| 1401926400000 | 10223.37 |
| 1402012800000 | 10284.55 |
| 1402272000000 | 10291.68 |
| 1402358400000 | 10269.09 |
| 1402444800000 | 10262.97 |
| 1402531200000 | 10232.77 |
| 1402617600000 | 10243.18 |
| 1402876800000 | 10244.66 |
| 1402963200000 | 10268.01 |
| 1403049600000 | 10316.33 |
| 1403136000000 | 10373.81 |
| 1403222400000 | 10385.7 |
| 1403481600000 | 10383.17 |
| 1403568000000 | 10320.71 |
| 1403654400000 | 10323.82 |
| 1403740800000 | 10351.9 |
| 1403827200000 | 10376.54 |
| 1404086400000 | 10420.14 |
| 1404172800000 | 10479.27 |
| 1404259200000 | 10477.34 |
| 1404345600000 | 10514.02 |
| 1404432000000 | 10518.7 |
| 1404691200000 | 10457.75 |
| 1404777600000 | 10396.48 |
| 1404864000000 | 10414.89 |
| 1404950400000 | 10353.13 |
| 1405036800000 | 10348.04 |
| 1405296000000 | 10393.92 |
| 1405382400000 | 10363.19 |
| 1405468800000 | 10406.09 |
| 1405555200000 | 10310.11 |
| 1405641600000 | 10368.26 |
| 1405900800000 | 10346.26 |
| 1405987200000 | 10417.76 |
| 1406073600000 | 10424.86 |
| 1406160000000 | 10424.29 |
| 1406246400000 | 10394.81 |
| 1406505600000 | 10387.99 |
| 1406592000000 | 10360.56 |
| 1406678400000 | 10343.49 |
| 1406764800000 | 10212.12 |
| 1406851200000 | 10180.72 |
| 1407110400000 | 10212.59 |
| 1407196800000 | 10141.83 |
| 1407283200000 | 10122.33 |
| 1407369600000 | 10082.33 |
| 1407456000000 | 10113.43 |
| 1407715200000 | 10192.91 |
| 1407801600000 | 10188.35 |
| 1407888000000 | 10239.47 |
| 1407974400000 | 10277.3 |
| 1408060800000 | 10278.84 |
| 1408320000000 | 10354.61 |
| 1408406400000 | 10404.16 |
| 1408492800000 | 10423.05 |
| 1408579200000 | 10435.62 |
| 1408665600000 | 10414.57 |
| 1408924800000 | 10461.3 |
| 1409011200000 | 10476.98 |
| 1409097600000 | 10493.11 |
| 1409184000000 | 10472.6 |
| 1409270400000 | 10497.41 |
| 1409529600000 | 10498.79 |
| 1409616000000 | 10488.84 |
| 1409702400000 | 10507.82 |
| 1409788800000 | 10471.44 |
| 1409875200000 | 10478.73 |
| 1410134400000 | 10430.96 |
| 1410220800000 | 10354.43 |
| 1410307200000 | 10357.97 |
| 1410393600000 | 10363.94 |
| 1410480000000 | 10304.55 |
| 1410739200000 | 10268.16 |
| 1410825600000 | 10288.09 |
| 1410912000000 | 10289.15 |
| 1410998400000 | 10317.1 |
| 1411084800000 | 10295.23 |
| 1411344000000 | 10200.35 |
| 1411430400000 | 10136.62 |
| 1411516800000 | 10173.09 |
| 1411603200000 | 10086.67 |
| 1411689600000 | 10108.99 |
| 1411948800000 | 10100.93 |
| 1412035200000 | 10046.92 |
| 1412121600000 | 9918.17 |
| 1412208000000 | 9868.98 |
| 1412294400000 | 9905.33 |
| 1412553600000 | 9930.65 |
| 1412640000000 | 9822.87 |
| 1412726400000 | 9884.68 |
| 1412812800000 | 9733.89 |
| 1412899200000 | 9562.61 |
| 1413158400000 | 9467.6 |
| 1413244800000 | 9479.82 |
| 1413331200000 | 9459.99 |
| 1413417600000 | 9485.76 |
| 1413504000000 | 9564.22 |
| 1413763200000 | 9675.44 |
| 1413849600000 | 9833.07 |
| 1413936000000 | 9797.21 |
| 1414022400000 | 9868.23 |
| 1414108800000 | 9922.72 |
| 1414368000000 | 9922.46 |
| 1414454400000 | 10031.15 |
| 1414540800000 | 10033.73 |
| 1414627200000 | 10050.8 |
| 1414713600000 | 10155.04 |
| 1414972800000 | 10109.85 |
| 1415059200000 | 10100.68 |
| 1415145600000 | 10147.48 |
| 1415232000000 | 10165.21 |
| 1415318400000 | 10201.71 |
| 1415577600000 | 10232.79 |
| 1415664000000 | 10246.82 |
| 1415750400000 | 10261.7 |
| 1415836800000 | 10241.96 |
| 1415923200000 | 10259.23 |
| 1416182400000 | 10219.08 |
| 1416268800000 | 10299.62 |
| 1416355200000 | 10270.8 |
| 1416441600000 | 10306.89 |
| 1416528000000 | 10376.38 |
| 1416787200000 | 10391.37 |
| 1416873600000 | 10407.55 |
| 1416960000000 | 10417.03 |
| 1417046400000 | 10384.1 |
| 1417132800000 | 10330.8 |
| 1417392000000 | 10260.82 |
| 1417478400000 | 10292.08 |
| 1417564800000 | 10353.33 |
| 1417651200000 | 10333.15 |
| 1417737600000 | 10328.77 |
| 1417996800000 | 10244.96 |
| 1418083200000 | 10253.53 |
| 1418169600000 | 10095.53 |
| 1418256000000 | 10097.62 |
| 1418342400000 | 9989.48 |
| 1418601600000 | 9901.8 |
| 1418688000000 | 9888.45 |
| 1418774400000 | 10023.5 |
| 1418860800000 | 10205.16 |
| 1418947200000 | 10291.51 |
| 1419206400000 | 10315.8 |
| 1419292800000 | 10331.75 |
| 1419379200000 | 10356.97 |
| 1419465600000 | 10351.6 |
| 1419552000000 | 10376.84 |
| 1419811200000 | 10394.43 |
| 1419897600000 | 10346.32 |
| 1419984000000 | 10287.02 |
| 1420156800000 | 10268.49 |
| 1420416000000 | 10109.95 |
| 1420502400000 | 9993.76 |
| 1420588800000 | 10038.45 |
| 1420675200000 | 10202.32 |
| 1420761600000 | 10170.8 |
| 1421020800000 | 10110.11 |
| 1421107200000 | 10116.11 |
| 1421193600000 | 10064.51 |
| 1421280000000 | 10039.43 |
| 1421366400000 | 10096.95 |
| 1421625600000 | 10132.39 |
| 1421712000000 | 10136.43 |
| 1421798400000 | 10196.64 |
| 1421884800000 | 10284.7 |
| 1421971200000 | 10274.75 |
| 1422230400000 | 10319.97 |
| 1422316800000 | 10330.6 |
| 1422403200000 | 10247.46 |
| 1422489600000 | 10271.26 |
| 1422576000000 | 10196.19 |
| 1422835200000 | 10275.04 |
| 1422921600000 | 10383.72 |
| 1423008000000 | 10383.39 |
| 1423094400000 | 10484.39 |
| 1423180800000 | 10436.17 |
| 1423440000000 | 10413.79 |
| 1423526400000 | 10479.8 |
| 1423612800000 | 10447.77 |
| 1423699200000 | 10575.97 |
| 1423785600000 | 10627.22 |
| 1424044800000 | 10633.12 |
| 1424131200000 | 10654.14 |
| 1424217600000 | 10709.87 |
| 1424304000000 | 10723.21 |
| 1424390400000 | 10775.02 |
| 1424649600000 | 10782.46 |
| 1424736000000 | 10788.4 |
| 1424822400000 | 10834.15 |
| 1424908800000 | 10803.7 |
| 1424995200000 | 10807.38 |
| 1425254400000 | 10840 |
| 1425340800000 | 10806.32 |
| 1425427200000 | 10739.12 |
| 1425513600000 | 10767.78 |
| 1425600000000 | 10645.88 |
| 1425859200000 | 10629.57 |
| 1425945600000 | 10486.9 |
| 1426032000000 | 10493.04 |
| 1426118400000 | 10611.34 |
| 1426204800000 | 10561.96 |
| 1426464000000 | 10659.35 |
| 1426550400000 | 10648.17 |
| 1426636800000 | 10768.85 |
| 1426723200000 | 10752.84 |
| 1426809600000 | 10871.02 |
| 1427068800000 | 10883.83 |
| 1427155200000 | 10850.88 |
| 1427241600000 | 10759.91 |
| 1427328000000 | 10691.93 |
| 1427414400000 | 10719.83 |
| 1427673600000 | 10782.15 |
| 1427760000000 | 10726.84 |
| 1427846400000 | 10692.52 |
| 1427932800000 | 10771.19 |
| 1428019200000 | 10782.5 |
| 1428278400000 | 10869.32 |
| 1428364800000 | 10856.95 |
| 1428451200000 | 10903.58 |
| 1428537600000 | 10928.94 |
| 1428624000000 | 10949.49 |
| 1428883200000 | 10898.69 |
| 1428969600000 | 10955.01 |
| 1429056000000 | 10990.84 |
| 1429142400000 | 11013.39 |
| 1429228800000 | 10897.56 |
| 1429488000000 | 10927.09 |
| 1429574400000 | 10961.88 |
| 1429660800000 | 10978.74 |
| 1429747200000 | 11018.54 |
| 1429833600000 | 11029.72 |
| 1430092800000 | 11008.5 |
| 1430179200000 | 11023.57 |
| 1430265600000 | 10997.63 |
| 1430352000000 | 10890.88 |
| 1430438400000 | 10927.02 |
| 1430697600000 | 10957.82 |
| 1430784000000 | 10870.62 |
| 1430870400000 | 10862.12 |
| 1430956800000 | 10847.85 |
| 1431043200000 | 10979.42 |
| 1431302400000 | 10985.66 |
| 1431388800000 | 10965.93 |
| 1431475200000 | 11007.1 |
| 1431561600000 | 11056.7 |
| 1431648000000 | 11097.7 |
| 1431907200000 | 11130.08 |
| 1431993600000 | 11100.69 |
| 1432080000000 | 11112.9 |
| 1432166400000 | 11145.13 |
| 1432252800000 | 11114.98 |
| 1432512000000 | 11125.67 |
| 1432598400000 | 10992.42 |
| 1432684800000 | 11034.39 |
| 1432771200000 | 11013.1 |
| 1432857600000 | 10960.37 |
| 1433116800000 | 10963.39 |
| 1433203200000 | 10986.08 |
| 1433289600000 | 11005.3 |
| 1433376000000 | 10914.49 |
| 1433462400000 | 10868.02 |
| 1433721600000 | 10820.2 |
| 1433808000000 | 10800.18 |
| 1433894400000 | 10933.61 |
| 1433980800000 | 10963.03 |
| 1434067200000 | 10928.93 |
| 1434326400000 | 10855.69 |
| 1434412800000 | 10890.36 |
| 1434499200000 | 10890.33 |
| 1434585600000 | 10995 |
| 1434672000000 | 10992.35 |
| 1434931200000 | 11064.75 |
| 1435017600000 | 11072.33 |
| 1435104000000 | 10995.51 |
| 1435190400000 | 10958.68 |
| 1435276800000 | 10927.37 |
| 1435536000000 | 10714.67 |
| 1435622400000 | 10730.97 |
| 1435708800000 | 10793.32 |
| 1435795200000 | 10802.98 |
| 1435881600000 | 10795.3 |
| 1436140800000 | 10705.63 |
| 1436227200000 | 10723.81 |
| 1436313600000 | 10550.55 |
| 1436400000000 | 10586.33 |
| 1436486400000 | 10692.07 |
| 1436745600000 | 10800.23 |
| 1436832000000 | 10871.53 |
| 1436918400000 | 10831.71 |
| 1437004800000 | 10896.33 |
| 1437091200000 | 10855.84 |
| 1437350400000 | 10828.33 |
| 1437436800000 | 10817.73 |
| 1437523200000 | 10780.16 |
| 1437609600000 | 10752.11 |
| 1437696000000 | 10662.57 |
| 1437955200000 | 10566.73 |
| 1438041600000 | 10653.78 |
| 1438128000000 | 10751.27 |
| 1438214400000 | 10751.65 |
| 1438300800000 | 10810.96 |
| 1438560000000 | 10772.82 |
| 1438646400000 | 10780.49 |
| 1438732800000 | 10803.65 |
| 1438819200000 | 10746.3 |
| 1438905600000 | 10728.74 |
| 1439164800000 | 10862.57 |
| 1439251200000 | 10774.78 |
| 1439337600000 | 10765.77 |
| 1439424000000 | 10762.85 |
| 1439510400000 | 10791.96 |
| 1439769600000 | 10840.85 |
| 1439856000000 | 10817.66 |
| 1439942400000 | 10718.89 |
| 1440028800000 | 10538.65 |
| 1440115200000 | 10284.06 |
| 1440374400000 | 9900.17 |
| 1440460800000 | 9816.42 |
| 1440547200000 | 10016.64 |
| 1440633600000 | 10231.83 |
| 1440720000000 | 10306.64 |
| 1440979200000 | 10234.91 |
| 1441065600000 | 9956.49 |
| 1441152000000 | 10038.48 |
| 1441238400000 | 10088.43 |
| 1441324800000 | 9939.59 |
| 1441584000000 | 9947.98 |
| 1441670400000 | 10106.14 |
| 1441756800000 | 10122.8 |
| 1441843200000 | 10113.62 |
| 1441929600000 | 10126.35 |
| 1442188800000 | 10093.74 |
| 1442275200000 | 10159.03 |
| 1442361600000 | 10269.65 |
| 1442448000000 | 10275.72 |
| 1442534400000 | 10152.78 |
| 1442793600000 | 10133.34 |
| 1442880000000 | 9982.71 |
| 1442966400000 | 9943.51 |
| 1443052800000 | 9887.64 |
| 1443139200000 | 9923.73 |
| 1443398400000 | 9728.98 |
| 1443484800000 | 9616.09 |
| 1443571200000 | 9821.16 |
| 1443657600000 | 9867.96 |
| 1443744000000 | 9983.6 |
| 1444003200000 | 10166.14 |
| 1444089600000 | 10165.85 |
| 1444176000000 | 10263.23 |
| 1444262400000 | 10319.95 |
| 1444348800000 | 10386.33 |
| 1444608000000 | 10379.23 |
| 1444694400000 | 10290.75 |
| 1444780800000 | 10241 |
| 1444867200000 | 10379.04 |
| 1444953600000 | 10392.99 |
| 1445212800000 | 10369.96 |
| 1445299200000 | 10377.83 |
| 1445385600000 | 10333.86 |
| 1445472000000 | 10410.51 |
| 1445558400000 | 10473.29 |
| 1445817600000 | 10472.21 |
| 1445904000000 | 10406.68 |
| 1445990400000 | 10506.18 |
| 1446076800000 | 10453.81 |
| 1446163200000 | 10500.16 |
| 1446422400000 | 10541.95 |
| 1446508800000 | 10539.42 |
| 1446595200000 | 10526.83 |
| 1446681600000 | 10507.93 |
| 1446768000000 | 10461.74 |
| 1447027200000 | 10399.51 |
| 1447113600000 | 10398.41 |
| 1447200000000 | 10398.1 |
| 1447286400000 | 10276.88 |
| 1447372800000 | 10182.18 |
| 1447632000000 | 10252.74 |
| 1447718400000 | 10295.35 |
| 1447804800000 | 10392.94 |
| 1447891200000 | 10459.99 |
| 1447977600000 | 10478.58 |
| 1448236800000 | 10469.56 |
| 1448323200000 | 10480.22 |
| 1448409600000 | 10501.01 |
| 1448496000000 | 10528.64 |
| 1448582400000 | 10507.27 |
| 1448841600000 | 10492.05 |
| 1448928000000 | 10593.5 |
| 1449014400000 | 10496.22 |
| 1449100800000 | 10391.12 |
| 1449187200000 | 10458.55 |
| 1449446400000 | 10392.25 |
| 1449532800000 | 10304.37 |
| 1449619200000 | 10257.2 |
| 1449705600000 | 10241.76 |
| 1449792000000 | 10095.73 |
| 1450051200000 | 10036.53 |
| 1450137600000 | 10101.17 |
| 1450224000000 | 10238.72 |
| 1450310400000 | 10150.97 |
| 1450396800000 | 10052.61 |
| 1450656000000 | 10091.13 |
| 1450742400000 | 10159.91 |
| 1450828800000 | 10289.92 |
| 1450915200000 | 10301.85 |
| 1451001600000 | 10293.19 |
| 1451260800000 | 10287.52 |
| 1451347200000 | 10372.2 |
| 1451433600000 | 10320.55 |
| 1451520000000 | 10262.95 |
| 1451865600000 | 10098.97 |
| 1451952000000 | 10095.3 |
| 1452038400000 | 9945.83 |
| 1452124800000 | 9747.51 |
| 1452211200000 | 9650.2 |
| 1452470400000 | 9608.63 |
| 1452556800000 | 9578.13 |
| 1452643200000 | 9477.14 |
| 1452729600000 | 9456.2 |
| 1452816000000 | 9315.83 |
| 1453075200000 | 9270.18 |
| 1453161600000 | 9264.29 |
| 1453248000000 | 9124.52 |
| 1453334400000 | 9131.94 |
| 1453420800000 | 9378.87 |
| 1453680000000 | 9283.63 |
| 1453766400000 | 9368.84 |
| 1453852800000 | 9361.32 |
| 1453939200000 | 9344.65 |
| 1454025600000 | 9543.43 |
| 1454284800000 | 9602.05 |
| 1454371200000 | 9433.48 |
| 1454457600000 | 9467.93 |
| 1454544000000 | 9524.37 |
| 1454630400000 | 9366.88 |
| 1454889600000 | 9197.91 |
| 1454976000000 | 9110.47 |
| 1455062400000 | 9102.23 |
| 1455148800000 | 9023.4 |
| 1455235200000 | 9093.17 |
| 1455494400000 | 9221.53 |
| 1455580800000 | 9341.24 |
| 1455667200000 | 9483.16 |
| 1455753600000 | 9517.29 |
| 1455840000000 | 9494.72 |
| 1456099200000 | 9616.96 |
| 1456185600000 | 9537.9 |
| 1456272000000 | 9533.66 |
| 1456358400000 | 9644.84 |
| 1456444800000 | 9660.75 |
| 1456704000000 | 9615.39 |
| 1456790400000 | 9772.91 |
| 1456876800000 | 9870.51 |
| 1456963200000 | 9971.75 |
| 1457049600000 | 10022.81 |
| 1457308800000 | 10050.19 |
| 1457395200000 | 9930.07 |
| 1457481600000 | 9940.79 |
| 1457568000000 | 9941.16 |
| 1457654400000 | 10123.92 |
| 1457913600000 | 10137.71 |
| 1458000000000 | 10063.76 |
| 1458086400000 | 10101.09 |
| 1458172800000 | 10264.63 |
| 1458259200000 | 10275.78 |
| 1458518400000 | 10256.78 |
| 1458604800000 | 10278.13 |
| 1458691200000 | 10168.2 |
| 1458777600000 | 10136.14 |
| 1458864000000 | 10143 |
| 1459123200000 | 10181.96 |
| 1459209600000 | 10267.31 |
| 1459296000000 | 10352.13 |
| 1459382400000 | 10355.12 |
| 1459468800000 | 10282.53 |
| 1459728000000 | 10257.98 |
| 1459814400000 | 10125.74 |
| 1459900800000 | 10214.68 |
| 1459987200000 | 10154.68 |
| 1460073600000 | 10219.31 |
| 1460332800000 | 10233.1 |
| 1460419200000 | 10303.61 |
| 1460505600000 | 10444.86 |
| 1460592000000 | 10456.27 |
| 1460678400000 | 10453.1 |
| 1460937600000 | 10470.3 |
| 1461024000000 | 10591.7 |
| 1461110400000 | 10601.48 |
| 1461196800000 | 10581.88 |
| 1461283200000 | 10576.55 |
| 1461542400000 | 10552.85 |
| 1461628800000 | 10598.95 |
| 1461715200000 | 10637.06 |
| 1461801600000 | 10574.63 |
| 1461888000000 | 10566.94 |
| 1462147200000 | 10569.92 |
| 1462233600000 | 10459.85 |
| 1462320000000 | 10372.24 |
| 1462406400000 | 10356.82 |
| 1462492800000 | 10366.92 |
| 1462752000000 | 10352.18 |
| 1462838400000 | 10476.72 |
| 1462924800000 | 10426.08 |
| 1463011200000 | 10408.74 |
| 1463097600000 | 10320.98 |
| 1463356800000 | 10402.82 |
| 1463443200000 | 10407.43 |
| 1463529600000 | 10369.75 |
| 1463616000000 | 10300.56 |
| 1463702400000 | 10396.68 |
| 1463961600000 | 10389.88 |
| 1464048000000 | 10483.92 |
| 1464134400000 | 10553.77 |
| 1464220800000 | 10567.97 |
| 1464307200000 | 10598.79 |
| 1464566400000 | 10599.21 |
| 1464652800000 | 10622.77 |
| 1464739200000 | 10618.69 |
| 1464825600000 | 10633.84 |
| 1464912000000 | 10685.31 |
| 1465171200000 | 10743.13 |
| 1465257600000 | 10811.03 |
| 1465344000000 | 10861.74 |
| 1465430400000 | 10802.77 |
| 1465516800000 | 10628.78 |
| 1465776000000 | 10495.47 |
| 1465862400000 | 10397.29 |
| 1465948800000 | 10436.15 |
| 1466035200000 | 10374.99 |
| 1466121600000 | 10445.74 |
| 1466380800000 | 10646.92 |
| 1466467200000 | 10668.56 |
| 1466553600000 | 10654.66 |
| 1466640000000 | 10793.53 |
| 1466726400000 | 10258.17 |
| 1466985600000 | 9983.19 |
| 1467072000000 | 10153.62 |
| 1467158400000 | 10384.51 |
| 1467244800000 | 10505.8 |
| 1467331200000 | 10563.33 |
| 1467590400000 | 10574.59 |
| 1467676800000 | 10441.39 |
| 1467763200000 | 10432.57 |
| 1467849600000 | 10456.27 |
| 1467936000000 | 10578.26 |
| 1468195200000 | 10682.54 |
| 1468281600000 | 10783.02 |
| 1468368000000 | 10802.37 |
| 1468454400000 | 10832.98 |
| 1468540800000 | 10797.97 |
| 1468800000000 | 10823.38 |
| 1468886400000 | 10806.74 |
| 1468972800000 | 10856.29 |
| 1469059200000 | 10853.52 |
| 1469145600000 | 10855.86 |
| 1469404800000 | 10848.16 |
| 1469491200000 | 10897.97 |
| 1469577600000 | 10867.87 |
| 1469664000000 | 10917.08 |
| 1469750400000 | 11025.88 |
| 1470009600000 | 10983.64 |
| 1470096000000 | 10901.47 |
| 1470182400000 | 10870.92 |
| 1470268800000 | 10903.92 |
| 1470355200000 | 10937.71 |
| 1470614400000 | 10970.56 |
| 1470700800000 | 11007.19 |
| 1470787200000 | 11017.47 |
| 1470873600000 | 11072.58 |
| 1470960000000 | 11092.6 |
| 1471219200000 | 11116.16 |
| 1471305600000 | 11055.05 |
| 1471392000000 | 11052.5 |
| 1471478400000 | 11112.14 |
| 1471564800000 | 11088.71 |
| 1471824000000 | 11107.43 |
| 1471910400000 | 11154.2 |
| 1471996800000 | 11086.21 |
| 1472083200000 | 11069.16 |
| 1472169600000 | 11042.91 |
| 1472428800000 | 11047.4 |
| 1472515200000 | 11010.8 |
| 1472601600000 | 10984.32 |
| 1472688000000 | 11025 |
| 1472774400000 | 11078.54 |
| 1473033600000 | 11110.76 |
| 1473120000000 | 11181.58 |
| 1473206400000 | 11199.58 |
| 1473292800000 | 11169.72 |
| 1473379200000 | 10902.75 |
| 1473638400000 | 10949.54 |
| 1473724800000 | 10807.91 |
| 1473811200000 | 10785.61 |
| 1473897600000 | 10865.97 |
| 1473984000000 | 10833.2 |
| 1474243200000 | 10893.25 |
| 1474329600000 | 10874.14 |
| 1474416000000 | 11034.79 |
| 1474502400000 | 11141.37 |
| 1474588800000 | 11082.09 |
| 1474848000000 | 11013.48 |
| 1474934400000 | 11048.98 |
| 1475020800000 | 11094.41 |
| 1475107200000 | 11046.93 |
| 1475193600000 | 11080.67 |
| 1475452800000 | 11060.2 |
| 1475539200000 | 10995.85 |
| 1475625600000 | 11007.38 |
| 1475712000000 | 10975.45 |
| 1475798400000 | 10921.11 |
| 1476057600000 | 10938.03 |
| 1476144000000 | 10815.28 |
| 1476230400000 | 10788.24 |
| 1476316800000 | 10761.11 |
| 1476403200000 | 10759.27 |
| 1476662400000 | 10726.86 |
| 1476748800000 | 10817.61 |
| 1476835200000 | 10888.45 |
| 1476921600000 | 10858.29 |
| 1477008000000 | 10845.09 |
| 1477267200000 | 10866.45 |
| 1477353600000 | 10817.25 |
| 1477440000000 | 10810.92 |
| 1477526400000 | 10722.39 |
| 1477612800000 | 10739.41 |
| 1477872000000 | 10781.91 |
| 1477958400000 | 10744.54 |
| 1478044800000 | 10653.61 |
| 1478131200000 | 10649.89 |
| 1478217600000 | 10613.8 |
| 1478476800000 | 10749.91 |
| 1478563200000 | 10784.9 |
| 1478649600000 | 10765.41 |
| 1478736000000 | 10838.18 |
| 1478822400000 | 10807.18 |
| 1479081600000 | 10852.09 |
| 1479168000000 | 10910.14 |
| 1479254400000 | 10888.99 |
| 1479340800000 | 10961.73 |
| 1479427200000 | 10918.13 |
| 1479686400000 | 11006.04 |
| 1479772800000 | 11041.62 |
| 1479859200000 | 11036.62 |
| 1479945600000 | 11053.94 |
| 1480032000000 | 11085.5 |
| 1480291200000 | 11045.56 |
| 1480377600000 | 11035.69 |
| 1480464000000 | 11013.4 |
| 1480550400000 | 10984.7 |
| 1480636800000 | 10991.77 |
| 1480896000000 | 11051.15 |
| 1480982400000 | 11122.62 |
| 1481068800000 | 11260.06 |
| 1481155200000 | 11308.77 |
| 1481241600000 | 11310.38 |
| 1481500800000 | 11268.22 |
| 1481587200000 | 11322.07 |
| 1481673600000 | 11239.44 |
| 1481760000000 | 11145.14 |
| 1481846400000 | 11135.68 |
| 1482105600000 | 11164.3 |
| 1482192000000 | 11178.73 |
| 1482278400000 | 11165.9 |
| 1482364800000 | 11129.16 |
| 1482451200000 | 11145.42 |
| 1482710400000 | 11143.67 |
| 1482796800000 | 11161.32 |
| 1482883200000 | 11099.02 |
| 1482969600000 | 11117.5 |
| 1483056000000 | 11118.64 |
| 1483315200000 | 11122.32 |
| 1483401600000 | 11155 |
| 1483488000000 | 11316.15 |
| 1483574400000 | 11355.85 |
| 1483660800000 | 11340.89 |
| 1483920000000 | 11279.44 |
| 1484006400000 | 11316.82 |
| 1484092800000 | 11316.86 |
| 1484179200000 | 11352.71 |
| 1484265600000 | 11375.95 |
| 1484524800000 | 11354.74 |
| 1484611200000 | 11339.66 |
| 1484697600000 | 11370.65 |
| 1484784000000 | 11290.24 |
| 1484870400000 | 11325.25 |
| 1485129600000 | 11330.97 |
| 1485216000000 | 11433.52 |
| 1485302400000 | 11528.04 |
| 1485388800000 | 11501.79 |
| 1485475200000 | 11487.05 |
| 1485734400000 | 11429.09 |
| 1485820800000 | 11461.7 |
| 1485907200000 | 11450.22 |
| 1485993600000 | 11465.24 |
| 1486080000000 | 11526.94 |
| 1486339200000 | 11486.28 |
| 1486425600000 | 11484.13 |
| 1486512000000 | 11535.41 |
| 1486598400000 | 11556.74 |
| 1486684800000 | 11641 |
| 1486944000000 | 11678.51 |
| 1487030400000 | 11664.48 |
| 1487116800000 | 11712.91 |
| 1487203200000 | 11715.99 |
| 1487289600000 | 11715.03 |
| 1487548800000 | 11723.24 |
| 1487635200000 | 11773.81 |
| 1487721600000 | 11746.75 |
| 1487808000000 | 11765.44 |
| 1487894400000 | 11742.45 |
| 1488153600000 | 11749.97 |
| 1488240000000 | 11726.8 |
| 1488326400000 | 11799.04 |
| 1488412800000 | 11736.01 |
| 1488499200000 | 11708.55 |
| 1488758400000 | 11690.12 |
| 1488844800000 | 11650.12 |
| 1488931200000 | 11598.59 |
| 1489017600000 | 11576.11 |
| 1489104000000 | 11647.44 |
| 1489363200000 | 11700.75 |
| 1489449600000 | 11648.93 |
| 1489536000000 | 11737.22 |
| 1489622400000 | 11816.48 |
| 1489708800000 | 11818.14 |
| 1489968000000 | 11798.02 |
| 1490054400000 | 11686.84 |
| 1490140800000 | 11660.66 |
| 1490227200000 | 11685.14 |
| 1490313600000 | 11700.75 |
| 1490572800000 | 11681.84 |
| 1490659200000 | 11781 |
| 1490745600000 | 11799.2 |
| 1490832000000 | 11802.12 |
| 1490918400000 | 11774.58 |
| 1491177600000 | 11742.1 |
| 1491264000000 | 11724.02 |
| 1491350400000 | 11694.3 |
| 1491436800000 | 11720.39 |
| 1491523200000 | 11726.87 |
| 1491782400000 | 11763.12 |
| 1491868800000 | 11807.19 |
| 1491955200000 | 11750.24 |
| 1492041600000 | 11704.59 |
| 1492128000000 | 11688.76 |
| 1492387200000 | 11791.75 |
| 1492473600000 | 11762.89 |
| 1492560000000 | 11768.03 |
| 1492646400000 | 11833.8 |
| 1492732800000 | 11821.75 |
| 1492992000000 | 11947.48 |
| 1493078400000 | 11998.69 |
| 1493164800000 | 12017.34 |
| 1493251200000 | 12023.81 |
| 1493337600000 | 11971.1 |
| 1493596800000 | 11997.53 |
| 1493683200000 | 12025.21 |
| 1493769600000 | 11973.06 |
| 1493856000000 | 11965.69 |
| 1493942400000 | 12043.33 |
| 1494201600000 | 12065.21 |
| 1494288000000 | 12040.92 |
| 1494374400000 | 12091.55 |
| 1494460800000 | 12038.6 |
| 1494547200000 | 12004.07 |
| 1494806400000 | 12069.53 |
| 1494892800000 | 12078.13 |
| 1494979200000 | 11953.87 |
| 1495065600000 | 11945.16 |
| 1495152000000 | 12027.02 |
| 1495411200000 | 12105.01 |
| 1495497600000 | 12100.32 |
| 1495584000000 | 12113.07 |
| 1495670400000 | 12163.39 |
| 1495756800000 | 12144.16 |
| 1496016000000 | 12150.57 |
| 1496102400000 | 12133.4 |
| 1496188800000 | 12149.99 |
| 1496275200000 | 12265.32 |
| 1496361600000 | 12326.68 |
| 1496620800000 | 12303.51 |
| 1496707200000 | 12258.34 |
| 1496793600000 | 12278.01 |
| 1496880000000 | 12264.4 |
| 1496966400000 | 12243.3 |
| 1497225600000 | 12241.2 |
| 1497312000000 | 12331.31 |
| 1497398400000 | 12338.13 |
| 1497484800000 | 12236.93 |
| 1497571200000 | 12278.04 |
| 1497830400000 | 12342.13 |
| 1497916800000 | 12245.84 |
| 1498003200000 | 12212.94 |
| 1498089600000 | 12225.49 |
| 1498176000000 | 12273 |
| 1498435200000 | 12296.26 |
| 1498521600000 | 12219.43 |
| 1498608000000 | 12288.32 |
| 1498694400000 | 12245.09 |
| 1498780800000 | 12239.54 |
| 1499040000000 | 12243.21 |
| 1499126400000 | 12236.39 |
| 1499212800000 | 12232.45 |
| 1499299200000 | 12151.47 |
| 1499385600000 | 12175.4 |
| 1499644800000 | 12202.18 |
| 1499731200000 | 12191.86 |
| 1499817600000 | 12288.46 |
| 1499904000000 | 12327.2 |
| 1499990400000 | 12407.25 |
| 1500249600000 | 12425.99 |
| 1500336000000 | 12427.3 |
| 1500422400000 | 12511.32 |
| 1500508800000 | 12517.98 |
| 1500595200000 | 12507.33 |
| 1500854400000 | 12489.21 |
| 1500940800000 | 12522.71 |
| 1501027200000 | 12505.21 |
| 1501113600000 | 12506.15 |
| 1501200000000 | 12482.54 |
| 1501459200000 | 12482.08 |
| 1501545600000 | 12536.78 |
| 1501632000000 | 12497.86 |
| 1501718400000 | 12480.2 |
| 1501804800000 | 12473.74 |
| 1502064000000 | 12490.43 |
| 1502150400000 | 12446.17 |
| 1502236800000 | 12409.15 |
| 1502323200000 | 12281.94 |
| 1502409600000 | 12267.29 |
| 1502668800000 | 12343.47 |
| 1502755200000 | 12307.54 |
| 1502841600000 | 12359.44 |
| 1502928000000 | 12267.74 |
| 1503014400000 | 12236.92 |
| 1503273600000 | 12251.91 |
| 1503360000000 | 12326.05 |
| 1503446400000 | 12319.86 |
| 1503532800000 | 12316.35 |
| 1503619200000 | 12357.08 |
| 1503878400000 | 12359.09 |
| 1503964800000 | 12343.75 |
| 1504051200000 | 12365.2 |
| 1504137600000 | 12455.85 |
| 1504224000000 | 12511.77 |
| 1504483200000 | 12489.7 |
| 1504569600000 | 12424.06 |
| 1504656000000 | 12442.68 |
| 1504742400000 | 12479.22 |
| 1504828800000 | 12495.44 |
| 1505088000000 | 12590.79 |
| 1505174400000 | 12625.89 |
| 1505260800000 | 12600 |
| 1505347200000 | 12592.78 |
| 1505433600000 | 12610.01 |
| 1505692800000 | 12633.18 |
| 1505779200000 | 12651.82 |
| 1505865600000 | 12679.55 |
| 1505952000000 | 12618.39 |
| 1506038400000 | 12652.99 |
| 1506297600000 | 12642.46 |
| 1506384000000 | 12618.01 |
| 1506470400000 | 12654.78 |
| 1506556800000 | 12691.97 |
| 1506643200000 | 12735.67 |
| 1506902400000 | 12770.47 |
| 1506988800000 | 12799.76 |
| 1507075200000 | 12821.68 |
| 1507161600000 | 12832.28 |
| 1507248000000 | 12801.71 |
| 1507507200000 | 12791.98 |
| 1507593600000 | 12852.4 |
| 1507680000000 | 12847.5 |
| 1507766400000 | 12872 |
| 1507852800000 | 12914.47 |
| 1508112000000 | 12923.45 |
| 1508198400000 | 12896.02 |
| 1508284800000 | 12899.83 |
| 1508371200000 | 12928.81 |
| 1508457600000 | 12966.36 |
| 1508716800000 | 12944.78 |
| 1508803200000 | 12942.67 |
| 1508889600000 | 12874.72 |
| 1508976000000 | 12899.63 |
| 1509062400000 | 12932.83 |
| 1509321600000 | 12919.26 |
| 1509408000000 | 12949.36 |
| 1509494400000 | 12966.55 |
| 1509580800000 | 12967.27 |
| 1509667200000 | 12980.54 |
| 1509926400000 | 13029.97 |
| 1510012800000 | 13022.06 |
| 1510099200000 | 13051.85 |
| 1510185600000 | 13009.58 |
| 1510272000000 | 13005.36 |
| 1510531200000 | 12965.04 |
| 1510617600000 | 12945.72 |
| 1510704000000 | 12858.23 |
| 1510790400000 | 12977.61 |
| 1510876800000 | 13023.61 |
| 1511136000000 | 13047.99 |
| 1511222400000 | 13099.93 |
| 1511308800000 | 13121.83 |
| 1511395200000 | 13138.17 |
| 1511481600000 | 13153.34 |
| 1511740800000 | 13126.3 |
| 1511827200000 | 13197.61 |
| 1511913600000 | 13231.47 |
| 1512000000000 | 13307.06 |
| 1512086400000 | 13267.21 |
| 1512345600000 | 13258.34 |
| 1512432000000 | 13212.97 |
| 1512518400000 | 13141.81 |
| 1512604800000 | 13211.61 |
| 1512691200000 | 13292.39 |
| 1512950400000 | 13329.25 |
| 1513036800000 | 13309.48 |
| 1513123200000 | 13323.25 |
| 1513209600000 | 13284.71 |
| 1513296000000 | 13333.01 |
| 1513555200000 | 13467.47 |
| 1513641600000 | 13416.14 |
| 1513728000000 | 13429.03 |
| 1513814400000 | 13463.91 |
| 1513900800000 | 13485.46 |
| 1514160000000 | 13490.88 |
| 1514246400000 | 13507.32 |
| 1514332800000 | 13538.04 |
| 1514419200000 | 13586.33 |
| 1514505600000 | 13554.6 |
| 1514851200000 | 13632.28 |
| 1514937600000 | 13682.13 |
| 1515024000000 | 13775.44 |
| 1515110400000 | 13840.34 |
| 1515369600000 | 13870.32 |
| 1515456000000 | 13891.91 |
| 1515542400000 | 13874.07 |
| 1515628800000 | 13943.71 |
| 1515715200000 | 13995.58 |
| 1515974400000 | 14048.29 |
| 1516060800000 | 13982.29 |
| 1516147200000 | 14051.69 |
| 1516233600000 | 14006.56 |
| 1516320000000 | 14107.17 |
| 1516579200000 | 14170.73 |
| 1516665600000 | 14249.68 |
| 1516752000000 | 14289.89 |
| 1516838400000 | 14283.09 |
| 1516924800000 | 14353.2 |
| 1517184000000 | 14252.33 |
| 1517270400000 | 14123.31 |
| 1517356800000 | 14094.78 |
| 1517443200000 | 14117.14 |
| 1517529600000 | 13862.3 |
| 1517788800000 | 13464.2 |
| 1517875200000 | 13364.02 |
| 1517961600000 | 13392.68 |
| 1518048000000 | 13094.92 |
| 1518134400000 | 13105.74 |
| 1518393600000 | 13238.86 |
| 1518480000000 | 13278.01 |
| 1518566400000 | 13457.39 |
| 1518652800000 | 13618.66 |
| 1518739200000 | 13670.31 |
| 1518998400000 | 13702.79 |
| 1519084800000 | 13639.63 |
| 1519171200000 | 13598.36 |
| 1519257600000 | 13561.75 |
| 1519344000000 | 13716.45 |
| 1519603200000 | 13776.6 |
| 1519689600000 | 13673.35 |
| 1519776000000 | 13554.8 |
| 1519862400000 | 13406.67 |
| 1519948800000 | 13449.09 |
| 1520208000000 | 13536.98 |
| 1520294400000 | 13656.87 |
| 1520380800000 | 13645.17 |
| 1520467200000 | 13697.02 |
| 1520553600000 | 13834.01 |
| 1520812800000 | 13877.81 |
| 1520899200000 | 13839.5 |
| 1520985600000 | 13785.45 |
| 1521072000000 | 13763.57 |
| 1521158400000 | 13787.79 |
| 1521417600000 | 13672.52 |
| 1521504000000 | 13668.97 |
| 1521590400000 | 13687.52 |
| 1521676800000 | 13497.06 |
| 1521763200000 | 13258.81 |
| 1522022400000 | 13438.64 |
| 1522108800000 | 13383.06 |
| 1522195200000 | 13310.88 |
| 1522281600000 | 13438.64 |
| 1522368000000 | 13454.83 |
| 1522627200000 | 13264.15 |
| 1522713600000 | 13326.85 |
| 1522800000000 | 13399.84 |
| 1522886400000 | 13501.04 |
| 1522972800000 | 13333.41 |
| 1523232000000 | 13374.24 |
| 1523318400000 | 13537.69 |
| 1523404800000 | 13492.02 |
| 1523491200000 | 13524.59 |
| 1523577600000 | 13502.19 |
| 1523836800000 | 13608.01 |
| 1523923200000 | 13707.69 |
| 1524009600000 | 13782.23 |
| 1524096000000 | 13723.78 |
| 1524182400000 | 13638.38 |
| 1524441600000 | 13621.56 |
| 1524528000000 | 13543.71 |
| 1524614400000 | 13510.74 |
| 1524700800000 | 13586.76 |
| 1524787200000 | 13624.71 |
| 1525046400000 | 13565.12 |
| 1525132800000 | 13536.2 |
| 1525219200000 | 13503.68 |
| 1525305600000 | 13495.5 |
| 1525392000000 | 13590.62 |
| 1525651200000 | 13643.58 |
| 1525737600000 | 13663.95 |
| 1525824000000 | 13724.59 |
| 1525910400000 | 13789.88 |
| 1525996800000 | 13843.16 |
| 1526256000000 | 13845.95 |
| 1526342400000 | 13769.62 |
| 1526428800000 | 13798.11 |
| 1526515200000 | 13822.88 |
| 1526601600000 | 13837.42 |
| 1526860800000 | 13898.82 |
| 1526947200000 | 13855.34 |
| 1527033600000 | 13842.02 |
| 1527120000000 | 13837.42 |
| 1527206400000 | 13823.52 |
| 1527465600000 | 13821.36 |
| 1527552000000 | 13704.18 |
| 1527638400000 | 13785.43 |
| 1527724800000 | 13746.15 |
| 1527811200000 | 13817.53 |
| 1528070400000 | 13920.07 |
| 1528156800000 | 13940.34 |
| 1528243200000 | 14040.7 |
| 1528329600000 | 14039.75 |
| 1528416000000 | 14071.76 |
| 1528675200000 | 14088.7 |
| 1528761600000 | 14136.26 |
| 1528848000000 | 14089.93 |
| 1528934400000 | 14095.16 |
| 1529020800000 | 14062.85 |
| 1529280000000 | 14037.69 |
| 1529366400000 | 13917.54 |
| 1529452800000 | 13982.29 |
| 1529539200000 | 13901.07 |
| 1529625600000 | 13921.55 |
| 1529884800000 | 13739.15 |
| 1529971200000 | 13760.14 |
| 1530057600000 | 13655.47 |
| 1530144000000 | 13664.15 |
| 1530230400000 | 13706.08 |
| 1530489600000 | 13629.25 |
| 1530576000000 | 13637.28 |
| 1530662400000 | 13635.58 |
| 1530748800000 | 13690.84 |
| 1530835200000 | 13808.55 |
| 1531094400000 | 13926.18 |
| 1531180800000 | 13920.3 |
| 1531267200000 | 13820.65 |
| 1531353600000 | 13874.38 |
| 1531440000000 | 13901.41 |
| 1531699200000 | 13863 |
| 1531785600000 | 13907.93 |
| 1531872000000 | 13934.62 |
| 1531958400000 | 13922.29 |
| 1532044800000 | 13935.94 |
| 1532304000000 | 13924.95 |
| 1532390400000 | 13913.97 |
| 1532476800000 | 13992.47 |
| 1532563200000 | 14047.72 |
| 1532649600000 | 13996.67 |
| 1532908800000 | 13922.53 |
| 1532995200000 | 13952.89 |
| 1533081600000 | 13888.54 |
| 1533168000000 | 13900.1 |
| 1533254400000 | 13920.98 |
| 1533513600000 | 13930.6 |
| 1533600000000 | 13976.65 |
| 1533686400000 | 13961.09 |
| 1533772800000 | 13969.9 |
| 1533859200000 | 13854.35 |
| 1534118400000 | 13737.55 |
| 1534204800000 | 13828.94 |
| 1534291200000 | 13686.82 |
| 1534377600000 | 13761.26 |
| 1534464000000 | 13833.58 |
| 1534723200000 | 13884.66 |
| 1534809600000 | 13945.44 |
| 1534896000000 | 13966.64 |
| 1534982400000 | 13922.58 |
| 1535068800000 | 14001.12 |
| 1535328000000 | 14105.91 |
| 1535414400000 | 14122.24 |
| 1535500800000 | 14162.27 |
| 1535587200000 | 14107.07 |
| 1535673600000 | 14102.72 |
| 1535932800000 | 14079.42 |
| 1536019200000 | 14037.98 |
| 1536105600000 | 13970.03 |
| 1536192000000 | 13906.82 |
| 1536278400000 | 13854.9 |
| 1536537600000 | 13896.15 |
| 1536624000000 | 13932.25 |
| 1536710400000 | 13962.55 |
| 1536796800000 | 14004.88 |
| 1536883200000 | 14055.73 |
| 1537142400000 | 14002.93 |
| 1537228800000 | 14094.57 |
| 1537315200000 | 14113.14 |
| 1537401600000 | 14179.87 |
| 1537488000000 | 14201.14 |
| 1537747200000 | 14134.73 |
| 1537833600000 | 14151.56 |
| 1537920000000 | 14124.31 |
| 1538006400000 | 14079.35 |
| 1538092800000 | 14101.8 |
| 1538352000000 | 14069.12 |
| 1538438400000 | 14010.84 |
| 1538524800000 | 14016.01 |
| 1538611200000 | 13878.53 |
| 1538697600000 | 13775.07 |
| 1538956800000 | 13720.24 |
| 1539043200000 | 13626.97 |
| 1539129600000 | 13340.71 |
| 1539216000000 | 13052.75 |
| 1539302400000 | 13159.45 |
| 1539561600000 | 13135.65 |
| 1539648000000 | 13342.1 |
| 1539734400000 | 13337.13 |
| 1539820800000 | 13187.4 |
| 1539907200000 | 13096.83 |
| 1540166400000 | 13050 |
| 1540252800000 | 12888.42 |
| 1540339200000 | 12617.33 |
| 1540425600000 | 12648.32 |
| 1540512000000 | 12510.37 |
| 1540771200000 | 12464.65 |
| 1540857600000 | 12661.35 |
| 1540944000000 | 12815.09 |
| 1541030400000 | 13012.18 |
| 1541116800000 | 13039.16 |
| 1541376000000 | 13023.48 |
| 1541462400000 | 13101.02 |
| 1541548800000 | 13235.29 |
| 1541635200000 | 13238.3 |
| 1541721600000 | 13114.35 |
| 1541980800000 | 12929.43 |
| 1542067200000 | 12905.33 |
| 1542153600000 | 12851.96 |
| 1542240000000 | 12918.59 |
| 1542326400000 | 12938.42 |
| 1542585600000 | 12792.22 |
| 1542672000000 | 12603.48 |
| 1542758400000 | 12682.23 |
| 1542844800000 | 12709.08 |
| 1542931200000 | 12702 |
| 1543190400000 | 12846.34 |
| 1543276800000 | 12809.92 |
| 1543363200000 | 12990.07 |
| 1543449600000 | 13006.23 |
| 1543536000000 | 13005.64 |
| 1543795200000 | 13179.3 |
| 1543881600000 | 12837.48 |
| 1543968000000 | 12793.71 |
| 1544054400000 | 12707.46 |
| 1544140800000 | 12533.17 |
| 1544400000000 | 12399.31 |
| 1544486400000 | 12375.11 |
| 1544572800000 | 12520.38 |
| 1544659200000 | 12452.98 |
| 1544745600000 | 12295.8 |
| 1545004800000 | 12107.11 |
| 1545091200000 | 12067.89 |
| 1545177600000 | 11960.4 |
| 1545264000000 | 11753.39 |
| 1545350400000 | 11573.01 |
| 1545609600000 | 11394.88 |
| 1545696000000 | 11312.6 |
| 1545782400000 | 11650.16 |
| 1545868800000 | 11773.81 |
| 1545955200000 | 11796.96 |
| 1546214400000 | 11890 |
| 1546387200000 | 11859.51 |
| 1546473600000 | 11737.41 |
| 1546560000000 | 12002.81 |
| 1546819200000 | 12185.22 |
| 1546905600000 | 12310.31 |
| 1546992000000 | 12459.65 |
| 1547078400000 | 12495.61 |
| 1547164800000 | 12509.2 |
| 1547424000000 | 12460.14 |
| 1547510400000 | 12533 |
| 1547596800000 | 12571.36 |
| 1547683200000 | 12649.62 |
| 1547769600000 | 12817.86 |
| 1548028800000 | 12826.13 |
| 1548115200000 | 12689.14 |
| 1548201600000 | 12668.83 |
| 1548288000000 | 12740.41 |
| 1548374400000 | 12879.17 |
| 1548633600000 | 12831.64 |
| 1548720000000 | 12847.34 |
| 1548806400000 | 12934.85 |
| 1548892800000 | 13029.64 |
| 1548979200000 | 13059.61 |
| 1549238400000 | 13121.41 |
| 1549324800000 | 13186.34 |
| 1549411200000 | 13170.86 |
| 1549497600000 | 13085.68 |
| 1549584000000 | 13032.42 |
| 1549843200000 | 13056.86 |
| 1549929600000 | 13206.47 |
| 1550016000000 | 13274.76 |
| 1550102400000 | 13246.29 |
| 1550188800000 | 13332.44 |
| 1550448000000 | 13385.82 |
| 1550534400000 | 13412.42 |
| 1550620800000 | 13454.9 |
| 1550707200000 | 13424.79 |
| 1550793600000 | 13499.92 |
| 1551052800000 | 13524.83 |
| 1551139200000 | 13504.36 |
| 1551225600000 | 13522.1 |
| 1551312000000 | 13478.83 |
| 1551398400000 | 13554.61 |
| 1551657600000 | 13518.92 |
| 1551744000000 | 13474.57 |
| 1551830400000 | 13395.68 |
| 1551916800000 | 13285.84 |
| 1552003200000 | 13198.7 |
| 1552262400000 | 13341.14 |
| 1552348800000 | 13414.65 |
| 1552435200000 | 13459.03 |
| 1552521600000 | 13442.53 |
| 1552608000000 | 13512.91 |
| 1552867200000 | 13581.79 |
| 1552953600000 | 13561.08 |
| 1553040000000 | 13484.78 |
| 1553126400000 | 13620.32 |
| 1553212800000 | 13426.94 |
| 1553472000000 | 13359.21 |
| 1553558400000 | 13493.16 |
| 1553644800000 | 13462.49 |
| 1553731200000 | 13489.94 |
| 1553817600000 | 13575.41 |
| 1554076800000 | 13743.52 |
| 1554163200000 | 13735.37 |
| 1554249600000 | 13819.08 |
| 1554336000000 | 13810.64 |
| 1554422400000 | 13879.95 |
| 1554681600000 | 13890.89 |
| 1554768000000 | 13803.43 |
| 1554854400000 | 13871.27 |
| 1554940800000 | 13882.78 |
| 1555027200000 | 13965.65 |
| 1555286400000 | 13975.95 |
| 1555372800000 | 13962.77 |
| 1555459200000 | 13902.35 |
| 1555545600000 | 13893.26 |
| 1555632000000 | 13898.95 |
| 1555891200000 | 13883.52 |
| 1555977600000 | 13990.83 |
| 1556064000000 | 13990.2 |
| 1556150400000 | 13913.1 |
| 1556236800000 | 13967.79 |
| 1556496000000 | 13953.39 |
| 1556582400000 | 13968.36 |
| 1556668800000 | 13884.09 |
| 1556755200000 | 13874.66 |
| 1556841600000 | 13979.08 |
| 1557100800000 | 13911.32 |
| 1557187200000 | 13717.86 |
| 1557273600000 | 13678.85 |
| 1557360000000 | 13614.93 |
| 1557446400000 | 13647.86 |
| 1557705600000 | 13373.86 |
| 1557792000000 | 13457.45 |
| 1557878400000 | 13513.7 |
| 1557964800000 | 13590.98 |
| 1558051200000 | 13526.49 |
| 1558310400000 | 13442.98 |
| 1558396800000 | 13540.95 |
| 1558483200000 | 13478.05 |
| 1558569600000 | 13321.88 |
| 1558656000000 | 13366.04 |
| 1558915200000 | 13363.39 |
| 1559001600000 | 13296.06 |
| 1559088000000 | 13176.53 |
| 1559174400000 | 13174.34 |
| 1559260800000 | 13093.97 |
| 1559520000000 | 13118.71 |
| 1559606400000 | 13331.08 |
| 1559692800000 | 13470.6 |
| 1559779200000 | 13495.01 |
| 1559865600000 | 13585.6 |
| 1560124800000 | 13656.06 |
| 1560211200000 | 13677.84 |
| 1560297600000 | 13652.89 |
| 1560384000000 | 13685.15 |
| 1560470400000 | 13635.33 |
| 1560729600000 | 13604.68 |
| 1560816000000 | 13709.65 |
| 1560902400000 | 13806.55 |
| 1560988800000 | 13939.44 |
| 1561075200000 | 13867.33 |
| 1561334400000 | 13837.1 |
| 1561420800000 | 13778.34 |
| 1561507200000 | 13727.48 |
| 1561593600000 | 13828.29 |
| 1561680000000 | 13942.26 |
| 1561939200000 | 14040.69 |
| 1562025600000 | 14054.11 |
| 1562112000000 | 14157.43 |
| 1562198400000 | 14174.06 |
| 1562284800000 | 14135.35 |
| 1562544000000 | 14034.19 |
| 1562630400000 | 14018.75 |
| 1562716800000 | 14030.72 |
| 1562803200000 | 14057.6 |
| 1562889600000 | 14134.61 |
| 1563148800000 | 14122.11 |
| 1563235200000 | 14096.23 |
| 1563321600000 | 14038.34 |
| 1563408000000 | 14029.18 |
| 1563494400000 | 14036.99 |
| 1563753600000 | 14016.19 |
| 1563840000000 | 14112.25 |
| 1563926400000 | 14216.63 |
| 1564012800000 | 14142.41 |
| 1564099200000 | 14172.04 |
| 1564358400000 | 14125.61 |
| 1564444800000 | 14120.88 |
| 1564531200000 | 14020.7 |
| 1564617600000 | 13875.78 |
| 1564704000000 | 13734.34 |
| 1564963200000 | 13399.13 |
| 1565049600000 | 13477.73 |
| 1565136000000 | 13516.1 |
| 1565222400000 | 13710.79 |
| 1565308800000 | 13632.85 |
| 1565568000000 | 13507.22 |
| 1565654400000 | 13565.49 |
| 1565740800000 | 13294.29 |
| 1565827200000 | 13257.07 |
| 1565913600000 | 13421.87 |
| 1566172800000 | 13558.87 |
| 1566259200000 | 13518.9 |
| 1566345600000 | 13602.53 |
| 1566432000000 | 13597.38 |
| 1566518400000 | 13373.17 |
| 1566777600000 | 13385.12 |
| 1566864000000 | 13378.96 |
| 1566950400000 | 13424.32 |
| 1567036800000 | 13546.29 |
| 1567123200000 | 13597.41 |
| 1567382400000 | 13573.62 |
| 1567468800000 | 13530.95 |
| 1567555200000 | 13657.31 |
| 1567641600000 | 13831.36 |
| 1567728000000 | 13874.73 |
| 1567987200000 | 13896.5 |
| 1568073600000 | 13922.2 |
| 1568160000000 | 14033.62 |
| 1568246400000 | 14062.95 |
| 1568332800000 | 14108.65 |
| 1568592000000 | 14122.26 |
| 1568678400000 | 14147.26 |
| 1568764800000 | 14122.6 |
| 1568851200000 | 14111.46 |
| 1568937600000 | 14077.08 |
| 1569196800000 | 14068.89 |
| 1569283200000 | 14001.62 |
| 1569369600000 | 14022.4 |
| 1569456000000 | 14010.58 |
| 1569542400000 | 13950.44 |
| 1569801600000 | 13973.85 |
| 1569888000000 | 13848.6 |
| 1569974400000 | 13646.51 |
| 1570060800000 | 13693.29 |
| 1570147200000 | 13801.55 |
| 1570406400000 | 13778.76 |
| 1570492800000 | 13602.27 |
| 1570579200000 | 13658.66 |
| 1570665600000 | 13712.96 |
| 1570752000000 | 13927.82 |
| 1571011200000 | 13896.43 |
| 1571097600000 | 14026.93 |
| 1571184000000 | 14021.88 |
| 1571270400000 | 14067.51 |
| 1571356800000 | 14040.99 |
| 1571616000000 | 14131.06 |
| 1571702400000 | 14097.28 |
| 1571788800000 | 14132.62 |
| 1571875200000 | 14184.99 |
| 1571961600000 | 14223.12 |
| 1572220800000 | 14266.15 |
| 1572307200000 | 14299.78 |
| 1572393600000 | 14301.47 |
| 1572480000000 | 14258.76 |
| 1572566400000 | 14400.36 |
| 1572825600000 | 14444.31 |
| 1572912000000 | 14447.43 |
| 1572998400000 | 14428.58 |
| 1573084800000 | 14459.94 |
| 1573171200000 | 14474.71 |
| 1573430400000 | 14473.35 |
| 1573516800000 | 14485.51 |
| 1573603200000 | 14468.74 |
| 1573689600000 | 14463.82 |
| 1573776000000 | 14559 |
| 1574035200000 | 14577.67 |
| 1574121600000 | 14597.56 |
| 1574208000000 | 14555.31 |
| 1574294400000 | 14484.54 |
| 1574380800000 | 14524.27 |
| 1574640000000 | 14652.16 |
| 1574726400000 | 14707.32 |
| 1574812800000 | 14771.65 |
| 1574899200000 | 14763.06 |
| 1574985600000 | 14670.97 |
| 1575244800000 | 14591.59 |
| 1575331200000 | 14504.8 |
| 1575417600000 | 14558.93 |
| 1575504000000 | 14609.06 |
| 1575590400000 | 14715.16 |
| 1575849600000 | 14697.59 |
| 1575936000000 | 14658.95 |
| 1576022400000 | 14675.7 |
| 1576108800000 | 14745.56 |
| 1576195200000 | 14819.71 |
| 1576454400000 | 14906.94 |
| 1576540800000 | 14889.97 |
| 1576627200000 | 14878.94 |
| 1576713600000 | 14917.35 |
| 1576800000000 | 14976.93 |
| 1577059200000 | 14980.28 |
| 1577145600000 | 15003.49 |
| 1577232000000 | 14991.73 |
| 1577318400000 | 15031.1 |
| 1577404800000 | 15052.4 |
| 1577664000000 | 15002.39 |
| 1577750400000 | 15045.55 |
| 1577923200000 | 15106.25 |
| 1578009600000 | 15056.78 |
| 1578268800000 | 15024.65 |
| 1578355200000 | 15056.1 |
| 1578441600000 | 15037 |
| 1578528000000 | 15107.48 |
| 1578614400000 | 15103.5 |
| 1578873600000 | 15173.01 |
| 1578960000000 | 15208.48 |
| 1579046400000 | 15223.03 |
| 1579132800000 | 15334 |
| 1579219200000 | 15366.69 |
| 1579478400000 | 15370.81 |
| 1579564800000 | 15319.59 |
| 1579651200000 | 15347.52 |
| 1579737600000 | 15340.03 |
| 1579824000000 | 15254.72 |
| 1580083200000 | 15026.66 |
| 1580169600000 | 15095.21 |
| 1580256000000 | 15072.07 |
| 1580342400000 | 15048.61 |
| 1580428800000 | 14878.98 |
| 1580688000000 | 14918.75 |
| 1580774400000 | 15098.4 |
| 1580860800000 | 15227.58 |
| 1580947200000 | 15256.75 |
| 1581033600000 | 15156.73 |
| 1581292800000 | 15187.37 |
| 1581379200000 | 15280.87 |
| 1581465600000 | 15363.26 |
| 1581552000000 | 15343.71 |
| 1581638400000 | 15369.09 |
| 1581897600000 | 15344.15 |
| 1581984000000 | 15280.83 |
| 1582070400000 | 15307.52 |
| 1582156800000 | 15283.42 |
| 1582243200000 | 15163.24 |
| 1582502400000 | 14800.1 |
| 1582588800000 | 14370.68 |
| 1582675200000 | 14206 |
| 1582761600000 | 13756.48 |
| 1582848000000 | 13510.5 |
| 1583107200000 | 13869.97 |
| 1583193600000 | 13707.97 |
| 1583280000000 | 14046.97 |
| 1583366400000 | 13765.01 |
| 1583452800000 | 13461.81 |
| 1583712000000 | 12468.91 |
| 1583798400000 | 12806.04 |
| 1583884800000 | 12231.05 |
| 1583971200000 | 11077.1 |
| 1584057600000 | 11480.2 |
| 1584316800000 | 10327.39 |
| 1584403200000 | 10677.82 |
| 1584489600000 | 10014.87 |
| 1584576000000 | 10092.88 |
| 1584662400000 | 9793.7 |
| 1584921600000 | 9490.95 |
| 1585008000000 | 10369.07 |
| 1585094400000 | 10754.72 |
| 1585180800000 | 11271.46 |
| 1585267200000 | 11091.66 |
| 1585526400000 | 11268.22 |
| 1585612800000 | 11125.67 |
| 1585699200000 | 10670.52 |
| 1585785600000 | 10652.06 |
| 1585872000000 | 10459.18 |
| 1586131200000 | 11129.15 |
| 1586217600000 | 11328.99 |
| 1586304000000 | 11705.04 |
| 1586390400000 | 11962.98 |
| 1586476800000 | 11979.01 |
| 1586736000000 | 11783.48 |
| 1586822400000 | 12061.16 |
| 1586908800000 | 11760.82 |
| 1586995200000 | 11726 |
| 1587081600000 | 12119.31 |
| 1587340800000 | 11972.64 |
| 1587427200000 | 11641.09 |
| 1587513600000 | 11822.59 |
| 1587600000000 | 11899.59 |
| 1587686400000 | 11985.86 |
| 1587945600000 | 12298.14 |
| 1588032000000 | 12403.18 |
| 1588118400000 | 12710.79 |
| 1588204800000 | 12534.33 |
| 1588291200000 | 12199.22 |
| 1588550400000 | 12181.77 |
| 1588636800000 | 12313.86 |
| 1588723200000 | 12263.43 |
| 1588809600000 | 12439.54 |
| 1588896000000 | 12713.34 |
| 1589155200000 | 12679.27 |
| 1589241600000 | 12462.32 |
| 1589328000000 | 12201.54 |
| 1589414400000 | 12176.5 |
| 1589500800000 | 12240.32 |
| 1589760000000 | 12677.48 |
| 1589846400000 | 12682.38 |
| 1589932800000 | 12873.97 |
| 1590019200000 | 12807.4 |
| 1590105600000 | 12798.9 |
| 1590364800000 | 12862.52 |
| 1590451200000 | 13190.16 |
| 1590537600000 | 13335.41 |
| 1590624000000 | 13371.4 |
| 1590710400000 | 13392.34 |
| 1590969600000 | 13552.52 |
| 1591056000000 | 13709.07 |
| 1591142400000 | 13975.41 |
| 1591228800000 | 13956.2 |
| 1591315200000 | 14242.84 |
| 1591574400000 | 14466.71 |
| 1591660800000 | 14260.99 |
| 1591747200000 | 14122.86 |
| 1591833600000 | 13402.49 |
| 1591920000000 | 13501.74 |
| 1592179200000 | 13547.98 |
| 1592265600000 | 13866.84 |
| 1592352000000 | 13844.42 |
| 1592438400000 | 13834.21 |
| 1592524800000 | 13766.37 |
| 1592784000000 | 13809.89 |
| 1592870400000 | 13873.48 |
| 1592956800000 | 13511.32 |
| 1593043200000 | 13558.58 |
| 1593129600000 | 13420.47 |
| 1593388800000 | 13503.33 |
| 1593475200000 | 13669.83 |
| 1593561600000 | 13693.73 |
| 1593648000000 | 13782.13 |
| 1593734400000 | 13785.39 |
| 1593993600000 | 13979 |
| 1594080000000 | 13845.65 |
| 1594166400000 | 13881.4 |
| 1594252800000 | 13782.1 |
| 1594339200000 | 13857.66 |
| 1594598400000 | 13825.03 |
| 1594684800000 | 13940.65 |
| 1594771200000 | 14230.87 |
| 1594857600000 | 14166.57 |
| 1594944000000 | 14223.76 |
| 1595203200000 | 14273.18 |
| 1595289600000 | 14366.35 |
| 1595376000000 | 14417.55 |
| 1595462400000 | 14375.93 |
| 1595548800000 | 14281.88 |
| 1595808000000 | 14393.1 |
| 1595894400000 | 14303.59 |
| 1595980800000 | 14477.11 |
| 1596067200000 | 14405.46 |
| 1596153600000 | 14352.64 |
| 1596412800000 | 14468.53 |
| 1596499200000 | 14571.78 |
| 1596585600000 | 14710.77 |
| 1596672000000 | 14653.23 |
| 1596758400000 | 14664.56 |
| 1597017600000 | 14712.76 |
| 1597104000000 | 14744.76 |
| 1597190400000 | 14857.43 |
| 1597276800000 | 14885.94 |
| 1597363200000 | 14857.38 |
| 1597622400000 | 14902.74 |
| 1597708800000 | 14904.4 |
| 1597795200000 | 14835.89 |
| 1597881600000 | 14746.21 |
| 1597968000000 | 14729.06 |
| 1598227200000 | 14861.02 |
| 1598313600000 | 14887.98 |
| 1598400000000 | 14940.78 |
| 1598486400000 | 14928.17 |
| 1598572800000 | 15028.88 |
| 1598832000000 | 14992.05 |
| 1598918400000 | 15062.21 |
| 1599004800000 | 15250.04 |
| 1599091200000 | 14904.7 |
| 1599177600000 | 14722.02 |
| 1599436800000 | 14752.74 |
| 1599523200000 | 14545.75 |
| 1599609600000 | 14693.18 |
| 1599696000000 | 14576.7 |
| 1599782400000 | 14594.6 |
| 1600041600000 | 14817.36 |
| 1600128000000 | 14857.67 |
| 1600214400000 | 14928.64 |
| 1600300800000 | 14843.71 |
| 1600387200000 | 14777.73 |
| 1600646400000 | 14481.91 |
| 1600732800000 | 14534.55 |
| 1600819200000 | 14322.8 |
| 1600905600000 | 14257.09 |
| 1600992000000 | 14435.58 |
| 1601251200000 | 14711.85 |
| 1601337600000 | 14670.06 |
| 1601424000000 | 14673.56 |
| 1601510400000 | 14770.18 |
| 1601596800000 | 14781.85 |
| 1601856000000 | 15052.08 |
| 1601942400000 | 14983.37 |
| 1602028800000 | 15145.65 |
| 1602115200000 | 15312.39 |
| 1602201600000 | 15374.53 |
| 1602460800000 | 15453.6 |
| 1602547200000 | 15375.52 |
| 1602633600000 | 15340.67 |
| 1602720000000 | 15291.61 |
| 1602806400000 | 15262.33 |
| 1603065600000 | 15190.53 |
| 1603152000000 | 15209.55 |
| 1603238400000 | 15206.47 |
| 1603324800000 | 15255.1 |
| 1603411200000 | 15335.53 |
| 1603670400000 | 15056.35 |
| 1603756800000 | 14964.46 |
| 1603843200000 | 14593.5 |
| 1603929600000 | 14629.37 |
| 1604016000000 | 14522.51 |
| 1604275200000 | 14767.61 |
| 1604361600000 | 15066.07 |
| 1604448000000 | 15202.2 |
| 1604534400000 | 15542.11 |
| 1604620800000 | 15592.24 |
| 1604880000000 | 15816.05 |
| 1604966400000 | 15897.39 |
| 1605052800000 | 15999.73 |
| 1605139200000 | 15862.97 |
| 1605225600000 | 16034.23 |
| 1605484800000 | 16314.33 |
| 1605571200000 | 16314.33 |
| 1605657600000 | 16207.66 |
| 1605744000000 | 16268.26 |
| 1605830400000 | 16271.87 |
| 1606089600000 | 16359.48 |
| 1606176000000 | 16585.53 |
| 1606262400000 | 16580.59 |
| 1606348800000 | 16590.35 |
| 1606435200000 | 16672.29 |
| 1606694400000 | 16544.48 |
| 1606780800000 | 16683.75 |
| 1606867200000 | 16671.84 |
| 1606953600000 | 16830.66 |
| 1607040000000 | 16970.1 |
| 1607299200000 | 16920.98 |
| 1607385600000 | 16984.2 |
| 1607472000000 | 16951.2 |
| 1607558400000 | 16960.76 |
| 1607644800000 | 16923.46 |
| 1607904000000 | 16916.44 |
| 1607990400000 | 17090.49 |
| 1608076800000 | 17140.92 |
| 1608163200000 | 17316.29 |
| 1608249600000 | 17248.07 |
| 1608508800000 | 17125.28 |
| 1608595200000 | 17106.96 |
| 1608681600000 | 17213.76 |
| 1608768000000 | 17246.85 |
| 1608854400000 | 17255.61 |
| 1609113600000 | 17206.12 |
| 1609200000000 | 17235.82 |
| 1609286400000 | 17325.37 |
| 1609372800000 | 17335.73 |
| 1609718400000 | 17174.82 |
| 1609804800000 | 17319.69 |
| 1609891200000 | 17537.21 |
| 1609977600000 | 17746.81 |
| 1610064000000 | 17849.31 |
| 1610323200000 | 17763.53 |
| 1610409600000 | 17880.69 |
| 1610496000000 | 17853.57 |
| 1610582400000 | 17930.17 |
| 1610668800000 | 17772.1 |
| 1610928000000 | 17761.13 |
| 1611014400000 | 17868.06 |
| 1611100800000 | 18005.69 |
| 1611187200000 | 17977.93 |
| 1611273600000 | 17922.08 |
| 1611532800000 | 17908.36 |
| 1611619200000 | 17796.27 |
| 1611705600000 | 17479.96 |
| 1611792000000 | 17598.81 |
| 1611878400000 | 17343.1 |
| 1612137600000 | 17587.61 |
| 1612224000000 | 17803.43 |
| 1612310400000 | 17878.32 |
| 1612396800000 | 17997.7 |
| 1612483200000 | 18156.78 |
| 1612742400000 | 18360.26 |
| 1612828800000 | 18393.1 |
| 1612915200000 | 18450.77 |
| 1613001600000 | 18501.44 |
| 1613088000000 | 18585.7 |
| 1613347200000 | 18654.34 |
| 1613433600000 | 18656.99 |
| 1613520000000 | 18537.32 |
| 1613606400000 | 18424.27 |
| 1613692800000 | 18630.68 |
| 1613952000000 | 18536.42 |
| 1614038400000 | 18519.05 |
| 1614124800000 | 18596.89 |
| 1614211200000 | 18283.22 |
| 1614297600000 | 18073.73 |
| 1614556800000 | 18472.97 |
| 1614643200000 | 18376.87 |
| 1614729600000 | 18218.72 |
| 1614816000000 | 17887.28 |
| 1614902400000 | 18035.92 |
| 1615161600000 | 18041.8 |
| 1615248000000 | 18232.08 |
| 1615334400000 | 18356.82 |
| 1615420800000 | 18619.92 |
| 1615507200000 | 18679.41 |
| 1615766400000 | 18842.2 |
| 1615852800000 | 18791.07 |
| 1615939200000 | 18828.49 |
| 1616025600000 | 18697.52 |
| 1616112000000 | 18706.14 |
| 1616371200000 | 18748.52 |
| 1616457600000 | 18469.93 |
| 1616544000000 | 18273.9 |
| 1616630400000 | 18401.93 |
| 1616716800000 | 18641.41 |
| 1616976000000 | 18495.78 |
| 1617062400000 | 18546.42 |
| 1617148800000 | 18546.41 |
| 1617235200000 | 18761.88 |
| 1617321600000 | 18773.05 |
| 1617580800000 | 18886.5 |
| 1617667200000 | 18948.1 |
| 1617753600000 | 18922.88 |
| 1617840000000 | 18992.53 |
| 1617926400000 | 19066.98 |
| 1618185600000 | 19042.86 |
| 1618272000000 | 19092.03 |
| 1618358400000 | 19114.76 |
| 1618444800000 | 19264.1 |
| 1618531200000 | 19322.7 |
| 1618790400000 | 19268.74 |
| 1618876800000 | 19071.41 |
| 1618963200000 | 19190.24 |
| 1619049600000 | 19211.74 |
| 1619136000000 | 19383.19 |
| 1619395200000 | 19514.44 |
| 1619481600000 | 19506.76 |
| 1619568000000 | 19478.75 |
| 1619654400000 | 19527.39 |
| 1619740800000 | 19352.68 |
| 1620000000000 | 19400.98 |
| 1620086400000 | 19284.73 |
| 1620172800000 | 19333.38 |
| 1620259200000 | 19357.37 |
| 1620345600000 | 19587.56 |
| 1620604800000 | 19520.74 |
| 1620691200000 | 19265.21 |
| 1620777600000 | 18827.36 |
| 1620864000000 | 18908.54 |
| 1620950400000 | 19252.4 |
| 1621209600000 | 19229.43 |
| 1621296000000 | 19230.88 |
| 1621382400000 | 19076.61 |
| 1621468800000 | 19269.7 |
| 1621555200000 | 19284.97 |
| 1621814400000 | 19415.48 |
| 1621900800000 | 19379.32 |
| 1621987200000 | 19461.19 |
| 1622073600000 | 19517.28 |
| 1622160000000 | 19582 |
| 1622419200000 | 19566.6 |
| 1622505600000 | 19650.67 |
| 1622592000000 | 19672.17 |
| 1622678400000 | 19586.96 |
| 1622764800000 | 19716.84 |
| 1623024000000 | 19748.62 |
| 1623110400000 | 19813.96 |
| 1623196800000 | 19716.26 |
| 1623283200000 | 19729.78 |
| 1623369600000 | 19787.23 |
| 1623628800000 | 19746.64 |
| 1623715200000 | 19721.96 |
| 1623801600000 | 19679.15 |
| 1623888000000 | 19475.38 |
| 1623974400000 | 19213.33 |
| 1624233600000 | 19406.02 |
| 1624320000000 | 19529.8 |
| 1624406400000 | 19524.24 |
| 1624492800000 | 19628.18 |
| 1624579200000 | 19754.67 |
| 1624838400000 | 19698.04 |
| 1624924800000 | 19662.55 |
| 1625011200000 | 19593.04 |
| 1625097600000 | 19665.32 |
| 1625184000000 | 19730.7 |
| 1625443200000 | 19769.49 |
| 1625529600000 | 19663.97 |
| 1625616000000 | 19672.09 |
| 1625702400000 | 19461.86 |
| 1625788800000 | 19699.8 |
| 1626048000000 | 19778.88 |
| 1626134400000 | 19623.01 |
| 1626220800000 | 19548.93 |
| 1626307200000 | 19452.36 |
| 1626393600000 | 19328.87 |
| 1626652800000 | 19017.12 |
| 1626739200000 | 19271.42 |
| 1626825600000 | 19491.47 |
| 1626912000000 | 19510.71 |
| 1626998400000 | 19624.65 |
| 1627257600000 | 19685.08 |
| 1627344000000 | 19662.81 |
| 1627430400000 | 19697.37 |
| 1627516800000 | 19862.39 |
| 1627603200000 | 19739.63 |
| 1627862400000 | 19839.42 |
| 1627948800000 | 19903.55 |
| 1628035200000 | 19825.69 |
| 1628121600000 | 19948.74 |
| 1628208000000 | 19929.09 |
| 1628467200000 | 19902.77 |
| 1628553600000 | 19967.92 |
| 1628640000000 | 20090.55 |
| 1628726400000 | 20091.1 |
| 1628812800000 | 20109.17 |
| 1629072000000 | 20019.58 |
| 1629158400000 | 19836.96 |
| 1629244800000 | 19736.2 |
| 1629331200000 | 19572.36 |
| 1629417600000 | 19675.59 |
| 1629676800000 | 19888.84 |
| 1629763200000 | 20043.16 |
| 1629849600000 | 20141.7 |
| 1629936000000 | 20024.86 |
| 1630022400000 | 20219.16 |
| 1630281600000 | 20246.42 |
| 1630368000000 | 20236.05 |
| 1630454400000 | 20325.92 |
| 1630540800000 | 20464.15 |
| 1630627200000 | 20477.94 |
| 1630886400000 | 20514.97 |
| 1630972800000 | 20365.56 |
| 1631059200000 | 20293.42 |
| 1631145600000 | 20257.76 |
| 1631232000000 | 20202.74 |
| 1631491200000 | 20216.64 |
| 1631577600000 | 20151.2 |
| 1631664000000 | 20223.94 |
| 1631750400000 | 20211.65 |
| 1631836800000 | 20079.73 |
| 1632096000000 | 19755.98 |
| 1632182400000 | 19718.93 |
| 1632268800000 | 19885.8 |
| 1632355200000 | 20112.94 |
| 1632441600000 | 20097.42 |
| 1632700800000 | 20083.69 |
| 1632787200000 | 19714.07 |
| 1632873600000 | 19653.55 |
| 1632960000000 | 19498.66 |
| 1633046400000 | 19609.86 |
| 1633305600000 | 19464.84 |
| 1633392000000 | 19563.35 |
| 1633478400000 | 19548.29 |
| 1633564800000 | 19737.94 |
| 1633651200000 | 19697.04 |
| 1633910400000 | 19633.92 |
| 1633996800000 | 19669.39 |
| 1634083200000 | 19805.04 |
| 1634169600000 | 20097.87 |
| 1634256000000 | 20179.91 |
| 1634515200000 | 20209.08 |
| 1634601600000 | 20319.86 |
| 1634688000000 | 20423.99 |
| 1634774400000 | 20442.57 |
| 1634860800000 | 20469.75 |
| 1635120000000 | 20508.45 |
| 1635206400000 | 20451.92 |
| 1635292800000 | 20238.77 |
| 1635379200000 | 20454.45 |
| 1635465600000 | 20383.66 |
| 1635724800000 | 20576.89 |
| 1635811200000 | 20544.84 |
| 1635897600000 | 20617.57 |
| 1635984000000 | 20640.87 |
| 1636070400000 | 20713.93 |
| 1636329600000 | 20824.22 |
| 1636416000000 | 20818.67 |
| 1636502400000 | 20592.02 |
| 1636588800000 | 20672 |
| 1636675200000 | 20829.52 |
| 1636934400000 | 20841.02 |
| 1637020800000 | 20871.74 |
| 1637107200000 | 20730.86 |
| 1637193600000 | 20641.94 |
| 1637280000000 | 20565.58 |
| 1637539200000 | 20423.37 |
| 1637625600000 | 20388.22 |
| 1637712000000 | 20416.64 |
| 1637798400000 | 20453.44 |
| 1637884800000 | 20019.97 |
| 1638144000000 | 20063.85 |
| 1638230400000 | 19618.06 |
| 1638316800000 | 19386.14 |
| 1638403200000 | 19685.22 |
| 1638489600000 | 19533.76 |
| 1638748800000 | 19700.16 |
| 1638835200000 | 20126.25 |
| 1638921600000 | 20255.6 |
| 1639008000000 | 20025.54 |
| 1639094400000 | 20019.11 |
| 1639353600000 | 19876.03 |
| 1639440000000 | 19696.9 |
| 1639526400000 | 19864.11 |
| 1639612800000 | 19822.05 |
| 1639699200000 | 19747.73 |
| 1639958400000 | 19425.42 |
| 1640044800000 | 19844.19 |
| 1640131200000 | 19985.51 |
| 1640217600000 | 20129.19 |
| 1640304000000 | 20139.33 |
| 1640563200000 | 20307.11 |
| 1640649600000 | 20323.69 |
| 1640736000000 | 20389.04 |
| 1640822400000 | 20376.48 |
| 1640908800000 | 20372.85 |
| 1641168000000 | 20286.88 |
| 1641254400000 | 20385.35 |
| 1641340800000 | 20029.84 |
| 1641427200000 | 19944.19 |
| 1641513600000 | 19889.17 |
| 1641772800000 | 19784.51 |
| 1641859200000 | 19965.12 |
| 1641945600000 | 20079.04 |
| 1642032000000 | 19922.64 |
| 1642118400000 | 19795.01 |
| 1642377600000 | 19805.85 |
| 1642464000000 | 19462.37 |
| 1642550400000 | 19275.55 |
| 1642636800000 | 19130.34 |
| 1642723200000 | 18807.18 |
| 1642982400000 | 18834.63 |
| 1643068800000 | 18585.71 |
| 1643155200000 | 18502.65 |
| 1643241600000 | 18269.06 |
| 1643328000000 | 18563.42 |
| 1643587200000 | 18950.94 |
| 1643673600000 | 19130.38 |
| 1643760000000 | 19245.7 |
| 1643846400000 | 18945.59 |
| 1643932800000 | 18965.25 |
| 1644192000000 | 19009.11 |
| 1644278400000 | 19155.63 |
| 1644364800000 | 19539.64 |
| 1644451200000 | 19363.3 |
| 1644537600000 | 19128.62 |
| 1644796800000 | 18928.26 |
| 1644883200000 | 19222.91 |
| 1644969600000 | 19301.9 |
| 1645056000000 | 18976.92 |
| 1645142400000 | 18829.21 |
| 1645401600000 | 18804.52 |
| 1645488000000 | 18599.2 |
| 1645574400000 | 18334.96 |
| 1645660800000 | 18383.24 |
| 1645747200000 | 18861.4 |
| 1646006400000 | 18884.98 |
| 1646092800000 | 18616.66 |
| 1646179200000 | 18850.73 |
| 1646265600000 | 18723.56 |
| 1646352000000 | 18471.47 |
| 1646611200000 | 17940.04 |
| 1646697600000 | 17815.69 |
| 1646784000000 | 18235.21 |
| 1646870400000 | 18268.93 |
| 1646956800000 | 18037.6 |
| 1647216000000 | 17915.73 |
| 1647302400000 | 18102.64 |
| 1647388800000 | 18545.25 |
| 1647475200000 | 18863.43 |
| 1647561600000 | 19044.12 |
| 1647820800000 | 19002.65 |
| 1647907200000 | 19149.66 |
| 1647993600000 | 18977.18 |
| 1648080000000 | 19108.39 |
| 1648166400000 | 19159.75 |
| 1648425600000 | 19164.95 |
| 1648512000000 | 19527.58 |
| 1648598400000 | 19371.86 |
| 1648684800000 | 19120.42 |
| 1648771200000 | 19163.42 |
| 1649030400000 | 19259.74 |
| 1649116800000 | 19048.63 |
| 1649203200000 | 18813.47 |
| 1649289600000 | 18776.73 |
| 1649376000000 | 18793.69 |
| 1649635200000 | 18645.97 |
| 1649721600000 | 18587.64 |
| 1649808000000 | 18800.73 |
| 1649894400000 | 18692.53 |
| 1649980800000 | 18680.3 |
| 1650240000000 | 18574.8 |
| 1650326400000 | 18836.68 |
| 1650412800000 | 18940.82 |
| 1650499200000 | 18660.62 |
| 1650585600000 | 18204.78 |
| 1650844800000 | 18185.31 |
| 1650931200000 | 17786.27 |
| 1651017600000 | 17734.3 |
| 1651104000000 | 17982.7 |
| 1651190400000 | 17618.14 |
| 1651449600000 | 17621.82 |
| 1651536000000 | 17738.45 |
| 1651622400000 | 18077.87 |
| 1651708800000 | 17580.85 |
| 1651795200000 | 17342.29 |
| 1652054400000 | 16721.57 |
| 1652140800000 | 16687.97 |
| 1652227200000 | 16519.46 |
| 1652313600000 | 16569.47 |
| 1652400000000 | 17019 |
| 1652659200000 | 16935.06 |
| 1652745600000 | 17286.85 |
| 1652832000000 | 16797.79 |
| 1652918400000 | 16833.83 |
| 1653004800000 | 16856.05 |
| 1653264000000 | 17066.99 |
| 1653350400000 | 16847.55 |
| 1653436800000 | 17021.5 |
| 1653523200000 | 17337.03 |
| 1653609600000 | 17743.83 |
| 1653868800000 | 17818.52 |
| 1653955200000 | 17587.89 |
| 1654041600000 | 17429.23 |
| 1654128000000 | 17717.47 |
| 1654214400000 | 17548.5 |
| 1654473600000 | 17596.97 |
| 1654560000000 | 17709.91 |
| 1654646400000 | 17532.7 |
| 1654732800000 | 17150.08 |
| 1654819200000 | 16671.06 |
| 1655078400000 | 15989.97 |
| 1655164800000 | 15851.64 |
| 1655251200000 | 16003.1 |
| 1655337600000 | 15513.13 |
| 1655424000000 | 15530.93 |
| 1655683200000 | 15551.4 |
| 1655769600000 | 15782.27 |
| 1655856000000 | 15749.47 |
| 1655942400000 | 15872.91 |
| 1656028800000 | 16320.07 |
| 1656288000000 | 16385.47 |
| 1656374400000 | 16194.59 |
| 1656460800000 | 16059.01 |
| 1656547200000 | 15927.14 |
| 1656633600000 | 16059.8 |
| 1656892800000 | 16099.93 |
| 1656979200000 | 16049.69 |
| 1657065600000 | 16042.55 |
| 1657152000000 | 16311.64 |
| 1657238400000 | 16290.25 |
| 1657497600000 | 16113.92 |
| 1657584000000 | 16021.88 |
| 1657670400000 | 15958.63 |
| 1657756800000 | 15754.6 |
| 1657843200000 | 16012.09 |
| 1658102400000 | 16071.05 |
| 1658188800000 | 16442.92 |
| 1658275200000 | 16623.91 |
| 1658361600000 | 16732.5 |
| 1658448000000 | 16648.44 |
| 1658707200000 | 16662.47 |
| 1658793600000 | 16507.09 |
| 1658880000000 | 16771.09 |
| 1658966400000 | 17059.51 |
| 1659052800000 | 17252.41 |
| 1659312000000 | 17284.57 |
| 1659398400000 | 17160.19 |
| 1659484800000 | 17254.06 |
| 1659571200000 | 17282.69 |
| 1659657600000 | 17292.86 |
| 1659916800000 | 17412.99 |
| 1660003200000 | 17279 |
| 1660089600000 | 17731.43 |
| 1660176000000 | 17788.7 |
| 1660262400000 | 17992.77 |
| 1660521600000 | 17996.89 |
| 1660608000000 | 17986.25 |
| 1660694400000 | 17785.25 |
| 1660780800000 | 17813.54 |
| 1660867200000 | 17551.79 |
| 1661126400000 | 17223.42 |
| 1661212800000 | 17225.23 |
| 1661299200000 | 17313.17 |
| 1661385600000 | 17530.59 |
| 1661472000000 | 17077.47 |
| 1661731200000 | 16904.3 |
| 1661817600000 | 16766.93 |
| 1661904000000 | 16685.7 |
| 1661990400000 | 16497.64 |
| 1662076800000 | 16475.52 |
| 1662336000000 | 16434.68 |
| 1662422400000 | 16358.74 |
| 1662508800000 | 16574.58 |
| 1662595200000 | 16749.82 |
| 1662681600000 | 17047.93 |
| 1662940800000 | 17236.36 |
| 1663027200000 | 16672.43 |
| 1663113600000 | 16613.28 |
| 1663200000000 | 16469.06 |
| 1663286400000 | 16264.03 |
| 1663545600000 | 16364.06 |
| 1663632000000 | 16117.94 |
| 1663718400000 | 15896.55 |
| 1663804800000 | 15623.81 |
| 1663891200000 | 15317.41 |
| 1664150400000 | 15032.37 |
| 1664236800000 | 15010.38 |
| 1664323200000 | 15256.8 |
| 1664409600000 | 15026.9 |
| 1664496000000 | 14954.77 |
| 1664755200000 | 15314.14 |
| 1664841600000 | 15867.61 |
| 1664928000000 | 15754.11 |
| 1665014400000 | 15638.63 |
| 1665100800000 | 15270.45 |
| 1665360000000 | 15130.66 |
| 1665446400000 | 15018.48 |
| 1665532800000 | 14918.22 |
| 1665619200000 | 15119.8 |
| 1665705600000 | 14850.51 |
| 1665964800000 | 15180.61 |
| 1666051200000 | 15393.33 |
| 1666137600000 | 15150.27 |
| 1666224000000 | 15048.9 |
| 1666310400000 | 15222.38 |
| 1666569600000 | 15357.01 |
| 1666656000000 | 15714.68 |
| 1666742400000 | 15795.47 |
| 1666828800000 | 15798.67 |
| 1666915200000 | 15981.86 |
| 1667174400000 | 15940.62 |
| 1667260800000 | 16027.58 |
| 1667347200000 | 15700.79 |
| 1667433600000 | 15579.93 |
| 1667520000000 | 15776.92 |
| 1667779200000 | 15896.6 |
| 1667865600000 | 16032.42 |
| 1667952000000 | 15743.21 |
| 1668038400000 | 16607.99 |
| 1668124800000 | 16882.68 |
| 1668384000000 | 16671.83 |
| 1668470400000 | 16856.85 |
| 1668556800000 | 16647.11 |
| 1668643200000 | 16498.06 |
| 1668729600000 | 16621.47 |
| 1668988800000 | 16535.59 |
| 1669075200000 | 16741.62 |
| 1669161600000 | 16875.63 |
| 1669248000000 | 16943.39 |
| 1669334400000 | 16952.56 |
| 1669593600000 | 16699.49 |
| 1669680000000 | 16721.48 |
| 1669766400000 | 17053.54 |
| 1669852800000 | 17222.15 |
| 1669939200000 | 17193.05 |
| 1670198400000 | 16867.7599 |
| 1670284800000 | 16682.91 |
| 1670371200000 | 16651.77 |
| 1670457600000 | 16761.9 |
| 1670544000000 | 16733.18 |
| 1670803200000 | 16875.6 |
| 1670889600000 | 17085.32 |
| 1670976000000 | 17019.66 |
| 1671062400000 | 16609.86 |
| 1671148800000 | 16415.73 |
| 1671408000000 | 16250.11 |
| 1671494400000 | 16291.8 |
| 1671580800000 | 16503.2599 |
| 1671667200000 | 16345.83 |
| 1671753600000 | 16406.03 |
| 1672012800000 | 16411.81 |
| 1672099200000 | 16409.98 |
| 1672185600000 | 16229.33 |
| 1672272000000 | 16480.02 |
| 1672358400000 | 16423.68 |
| 1672617600000 | 16429.95 |
| 1672704000000 | 16403.14 |
| 1672790400000 | 16603.23 |
| 1672876800000 | 16403.6699 |
| 1672963200000 | 16732.11 |
| 1673222400000 | 16854.52 |
| 1673308800000 | 16928.07 |
| 1673395200000 | 17148.75 |
| 1673481600000 | 17266.37 |
| 1673568000000 | 17350.83 |
| 1673827200000 | 17344.15 |
| 1673913600000 | 17367.09 |
| 1674000000000 | 17233.06 |
| 1674086400000 | 17011.56 |
| 1674172800000 | 17280.19 |
| 1674432000000 | 17494.38 |
| 1674518400000 | 17494.55 |
| 1674604800000 | 17522 |
| 1674691200000 | 17665.21 |
| 1674777600000 | 17739.7599 |
| 1675036800000 | 17574.25 |
| 1675123200000 | 17770.73 |
| 1675209600000 | 17971.55 |
| 1675296000000 | 18251.74 |
| 1675382400000 | 17986.41 |
| 1675641600000 | 17791.79 |
| 1675728000000 | 17937.9 |
| 1675814400000 | 17837.0099 |
| 1675900800000 | 17707.19 |
| 1675987200000 | 17649.34 |
| 1676246400000 | 17792.27 |
| 1676332800000 | 17817.89 |
| 1676419200000 | 17909.08 |
| 1676505600000 | 17783.1699 |
| 1676592000000 | 17695.41 |
| 1676851200000 | 17718.1 |
| 1676937600000 | 17381.53 |
| 1677024000000 | 17337.68 |
| 1677110400000 | 17385.48 |
| 1677196800000 | 17242.9199 |
| 1677456000000 | 17293.2 |
| 1677542400000 | 17271.48 |
| 1677628800000 | 17240.79 |
| 1677715200000 | 17315.7 |
| 1677801600000 | 17537.55 |
| 1678060800000 | 17495.36 |
| 1678147200000 | 17244.02 |
| 1678233600000 | 17252.99 |
| 1678320000000 | 16966.99 |
| 1678406400000 | 16600.18 |
| 1678665600000 | 16439.41 |
| 1678752000000 | 16570.85 |
| 1678838400000 | 16312.41 |
| 1678924800000 | 16510.47 |
| 1679011200000 | 16290.99 |
| 1679270400000 | 16414.61 |
| 1679356800000 | 16634.63 |
| 1679443200000 | 16373.59 |
| 1679529600000 | 16385.95 |
| 1679616000000 | 16396.43 |
| 1679875200000 | 16501.91 |
| 1679961600000 | 16546.74 |
| 1680048000000 | 16757.93 |
| 1680134400000 | 16870.94 |
| 1680220800000 | 17101.37 |
| 1680480000000 | 17117.7 |
| 1680566400000 | 17020.54 |
| 1680652800000 | 16877.4 |
| 1680739200000 | 16870.16 |
| 1680825600000 | 16872.86 |
| 1681084800000 | 16932.2599 |
| 1681171200000 | 17084.2 |
| 1681257600000 | 17050.98 |
| 1681344000000 | 17199.39 |
| 1681430400000 | 17129.47 |
| 1681689600000 | 17200.06 |
| 1681776000000 | 17257.6 |
| 1681862400000 | 17220.61 |
| 1681948800000 | 17158.45 |
| 1682035200000 | 17144.78 |
| 1682294400000 | 17180.88 |
| 1682380800000 | 16912.29 |
| 1682467200000 | 16779.58 |
| 1682553600000 | 16962.41 |
| 1682640000000 | 17102.98 |
| 1682899200000 | 17096.35 |
| 1682985600000 | 16863.29 |
| 1683072000000 | 16845.61 |
| 1683158400000 | 16775.9 |
| 1683244800000 | 17018.68 |
| 1683504000000 | 17044.9199 |
| 1683590400000 | 16989.15 |
| 1683676800000 | 17010.46 |
| 1683763200000 | 16928.3 |
| 1683849600000 | 16902.32 |
| 1684108800000 | 17021.04 |
| 1684195200000 | 16815.88 |
| 1684281600000 | 16936.2 |
| 1684368000000 | 17031.47 |
| 1684454400000 | 17018.82 |
| 1684713600000 | 17089.2 |
| 1684800000000 | 16908.86 |
| 1684886400000 | 16697.33 |
| 1684972800000 | 16639.57 |
| 1685059200000 | 16751.36 |
| 1685318400000 | 16770.55 |
| 1685404800000 | 16754.87 |
| 1685491200000 | 16592.87 |
| 1685577600000 | 16743.18 |
| 1685664000000 | 17086.13 |
| 1685923200000 | 17058.85 |
| 1686009600000 | 17179.09 |
| 1686096000000 | 17237.9 |
| 1686182400000 | 17234.02 |
| 1686268800000 | 17223.47 |
| 1686528000000 | 17317.62 |
| 1686614400000 | 17497.53 |
| 1686700800000 | 17494.31 |
| 1686787200000 | 17645.12 |
| 1686873600000 | 17635.38 |
| 1687132800000 | 17589.19 |
| 1687219200000 | 17448.83 |
| 1687305600000 | 17407.68 |
| 1687392000000 | 17320.63 |
| 1687478400000 | 17138.32 |
| 1687737600000 | 17224.21 |
| 1687824000000 | 17426.12 |
| 1687910400000 | 17450.72 |
| 1687996800000 | 17523.4 |
| 1688083200000 | 17675.57 |
| 1688342400000 | 17744.14 |
| 1688428800000 | 17753.91 |
| 1688515200000 | 17647.79 |
| 1688601600000 | 17440.82 |
| 1688688000000 | 17543.73 |
| 1688947200000 | 17691.99 |
| 1689033600000 | 17904.55 |
| 1689120000000 | 18078.69 |
| 1689206400000 | 18252.45 |
| 1689292800000 | 18143.44 |
| 1689552000000 | 18203.77 |
| 1689638400000 | 18306.91 |
| 1689724800000 | 18373.98 |
| 1689811200000 | 18260.11 |
| 1689897600000 | 18247.91 |
| 1690156800000 | 18267.7599 |
| 1690243200000 | 18326.18 |
| 1690329600000 | 18371.56 |
| 1690416000000 | 18242.7 |
| 1690502400000 | 18335.07 |
| 1690761600000 | 18417.37 |
| 1690848000000 | 18324.2 |
| 1690934400000 | 18045.88 |
| 1691020800000 | 17990.15 |
| 1691107200000 | 17973.33 |
| 1691366400000 | 18058.57 |
| 1691452800000 | 17928.16 |
| 1691539200000 | 17878.74 |
| 1691625600000 | 17884.59 |
| 1691712000000 | 17825.75 |
| 1691971200000 | 17785.38 |
| 1692057600000 | 17597.75 |
| 1692144000000 | 17462.99 |
| 1692230400000 | 17287.73 |
| 1692316800000 | 17283.21 |
| 1692576000000 | 17267.78 |
| 1692662400000 | 17261.62 |
| 1692748800000 | 17432.38 |
| 1692835200000 | 17280.79 |
| 1692921600000 | 17294.55 |
| 1693180800000 | 17426.83 |
| 1693267200000 | 17653.34 |
| 1693353600000 | 17761.14 |
| 1693440000000 | 17739.56 |
| 1693526400000 | 17806.46 |
| 1693785600000 | 17815.47 |
| 1693872000000 | 17621.35 |
| 1693958400000 | 17576.15 |
| 1694044800000 | 17503.81 |
| 1694131200000 | 17472.62 |
| 1694390400000 | 17534.79 |
| 1694476800000 | 17504.6699 |
| 1694563200000 | 17419.61 |
| 1694649600000 | 17602.98 |
| 1694736000000 | 17515.1 |
| 1694995200000 | 17452.12 |
| 1695081600000 | 17408.34 |
| 1695168000000 | 17362.2599 |
| 1695254400000 | 17055.4199 |
| 1695340800000 | 17007.15 |
| 1695600000000 | 16998.18 |
| 1695686400000 | 16802.95 |
| 1695772800000 | 16809.56 |
| 1695859200000 | 16903.46 |
| 1695945600000 | 16895.6 |
| 1696204800000 | 16669.19 |
| 1696291200000 | 16414.6 |
| 1696377600000 | 16455.85 |
| 1696464000000 | 16488.49 |
| 1696550400000 | 16635.82 |
| 1696809600000 | 16729.1699 |
| 1696896000000 | 16924.82 |
| 1696982400000 | 16972.4199 |
| 1697068800000 | 16786 |
| 1697155200000 | 16658.85 |
| 1697414400000 | 16802.95 |
| 1697500800000 | 16885.87 |
| 1697587200000 | 16610.11 |
| 1697673600000 | 16398.59 |
| 1697760000000 | 16183.52 |
| 1698019200000 | 16109.37 |
| 1698105600000 | 16187.15 |
| 1698192000000 | 15996.93 |
| 1698278400000 | 15942.11 |
| 1698364800000 | 15853.62 |
| 1698624000000 | 15910.59 |
| 1698710400000 | 16020.88 |
| 1698796800000 | 16107.89 |
| 1698883200000 | 16472.7 |
| 1698969600000 | 16794.34 |
| 1699228800000 | 16719.97 |
| 1699315200000 | 16684.12 |
| 1699401600000 | 16635.19 |
| 1699488000000 | 16571.24 |
| 1699574400000 | 16664.52 |
| 1699833600000 | 16662.4199 |
| 1699920000000 | 17165.12 |
| 1700006400000 | 17261.98 |
| 1700092800000 | 17157.66 |
| 1700179200000 | 17287.08 |
| 1700438400000 | 17365.4199 |
| 1700524800000 | 17332.24 |
| 1700611200000 | 17370.03 |
| 1700697600000 | 17388.1699 |
| 1700784000000 | 17459.9199 |
| 1701043200000 | 17428.2 |
| 1701129600000 | 17435.6 |
| 1701216000000 | 17503.71 |
| 1701302400000 | 17601.06 |
| 1701388800000 | 17857.38 |
| 1701648000000 | 17840.71 |
| 1701734400000 | 17692.64 |
| 1701820800000 | 17748.99 |
| 1701907200000 | 17822.61 |
| 1701993600000 | 17865.03 |
| 1702252800000 | 17963.22 |
| 1702339200000 | 18005.48 |
| 1702425600000 | 18303.49 |
| 1702512000000 | 18669.91 |
| 1702598400000 | 18564.02 |
| 1702857600000 | 18535.32 |
| 1702944000000 | 18703.74 |
| 1703030400000 | 18481.82 |
| 1703116800000 | 18658.94 |
| 1703203200000 | 18740.06 |
| 1703462400000 | 18739.71 |
| 1703548800000 | 18835.19 |
| 1703635200000 | 18926.2599 |
| 1703721600000 | 18967.2 |
| 1703808000000 | 18880.62 |
| 1704153600000 | 18729.88 |
| 1704240000000 | 18428.72 |
| 1704326400000 | 18443.9 |
| 1704412800000 | 18494.02 |
| 1704672000000 | 18682.25 |
| 1704758400000 | 18614.71 |
| 1704844800000 | 18650.53 |
| 1704931200000 | 18591.89 |
| 1705017600000 | 18620.18 |
| 1705276800000 | 18601.62 |
| 1705363200000 | 18427.91 |
| 1705449600000 | 18225.77 |
| 1705536000000 | 18301.97 |
| 1705622400000 | 18420.0099 |
| 1705881600000 | 18593.85 |
| 1705968000000 | 18549.1699 |
| 1706054400000 | 18492.44 |
| 1706140800000 | 18612.9 |
| 1706227200000 | 18611.65 |
| 1706486400000 | 18743.06 |
| 1706572800000 | 18702.37 |
| 1706659200000 | 18556.09 |
| 1706745600000 | 18673.77 |
| 1706832000000 | 18676.49 |
| 1707091200000 | 18483.83 |
| 1707177600000 | 18620.45 |
| 1707264000000 | 18685.63 |
| 1707350400000 | 18709.72 |
| 1707436800000 | 18760.47 |
| 1707696000000 | 18855.49 |
| 1707782400000 | 18546.89 |
| 1707868800000 | 18733.44 |
| 1707955200000 | 18933.41 |
| 1708041600000 | 18907.98 |
| 1708300800000 | 18918.9 |
| 1708387200000 | 18871.98 |
| 1708473600000 | 18850.85 |
| 1708560000000 | 19047.2599 |
| 1708646400000 | 19091.87 |
| 1708905600000 | 19059.77 |
| 1708992000000 | 19147.18 |
| 1709078400000 | 19137.91 |
| 1709164800000 | 19265.0099 |
| STOXX Developed World ex Eurozone Mid Cap | STOXX World AC Mid Cap | |
|---|---|---|
| 2017 | 21.9087946 | 24.67971 |
| 2018 | -12.2366535 | -13.3645522 |
| 2019 | 26.42546 | 24.2821116 |
| 2020 | 15.0970892 | 14.4205505 |
| 2021 | 17.4467582 | 14.4300366 |
| 2022 | -19.3844749 | -19.594792 |
| 2023 | 14.9597411 | 15.6415349 |
| 2024 | 25.9836017 | 22.5909559 |
Methodology
The STOXX Developed World ex Eurozone Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets excluding Eurozone covering approximately 15% of investable market capitalization. STOXX Developed World ex Eurozone Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213343614 | SWDXEMGR | .SWDXEMGR | |
| Price EUR | CH1213343622 | SWDXEMP | .SWDXEMP | |
| Net Return EUR | CH1213343606 | SWDXEMR | .SWDXEMR | |
| Gross Return USD | CH1213343580 | SWDXEMGV | .SWDXEMGV | |
| Price USD | CH1213343598 | SWDXEML | .SWDXEML | |
| Net Return USD | CH1213343572 | SWDXEMV | .SWDXEMV |
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 |
|---|---|---|---|
| Constellation Energy | Utilities | USA | 0.680% |
| ARTHUR J GALLAGHER | Insurance | USA | 0.624% |
| COPART | Consumer Products and Services | USA | 0.604% |
| COINBASE GLOBAL A | Financial Services | USA | 0.597% |
| D.R. Horton Inc. | Consumer Products and Services | USA | 0.591% |
| SUPER MICRO COMPUTER | Technology | USA | 0.573% |
| UNITED RENTALS | Industrial Goods and Services | USA | 0.558% |
| ONEOK Inc. | Energy | USA | 0.538% |
| REALTY INCOME | Real Estate | USA | 0.537% |
| W.W. Grainger Inc. | Industrial Goods and Services | USA | 0.526% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
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.