Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Mexico
- 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 Mexico Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Mexico covering approximately 85% of investable market capitalization. STOXX Mexico 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Mexico | 375.4 | 192.0 | 10.1 | 4.5 | 30.3 | 1.8 | 15.8 | 1.0 | 5.4 |
| STOXX Emerging Markets | 30,295.8 | 10,866.9 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Basic Resources | 18.2 |
|---|---|
| Food, Beverage and Tobacco | 17.9 |
| Banks | 16.7 |
| Telecommunications | 15.8 |
| Retail | 9.6 |
| Construction and Materials | 8.0 |
| Industrial Goods and Services | 7.2 |
| Real Estate | 4.3 |
| Energy | 2.3 |
Country weighting
| Mexico | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Mexico | 0.6 | 45.8 | 37.5 | 48.7 | 123.8 | N/A | N/A | 37.5 | 14.1 | 17.4 |
| STOXX Emerging Markets | 4.5 | 31.5 | 26.8 | 77.4 | 41.7 | N/A | N/A | 26.8 | 21.0 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Mexico | N/A | N/A | 21.3 | 21.5 | 21.2 | N/A | N/A | 1.3 | 0.4 | 0.6 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Mexico | 0.4 | 0.3 | 0.3 | 0.3 | 0.4 | 20.2 | 21.6 | 21.4 | 21.5 | 21.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Mexico | 0.6 | 0.5 | 0.5 | 0.5 | 0.5 | -2.2 | 0.5 | 0.3 | -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 October 31, 2025
BENCHMARK INDICES
STOXX Mexico
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 Mexico | 15.3 | 13.3 | 15.3 | 13.3 | 2.3 | 4.5 | 1.2 | 12.2 |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Mexico | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 993.03 |
| 1001462400000 | 993.28 |
| 1001548800000 | 989.84 |
| 1001635200000 | 1014.21 |
| 1001894400000 | 1011.1 |
| 1001980800000 | 1006.4 |
| 1002067200000 | 1016.81 |
| 1002153600000 | 1032.87 |
| 1002240000000 | 1028.5 |
| 1002499200000 | 1032.08 |
| 1002585600000 | 1047.51 |
| 1002672000000 | 1087.85 |
| 1002758400000 | 1123.66 |
| 1002844800000 | 1093.04 |
| 1003104000000 | 1068.64 |
| 1003190400000 | 1076.55 |
| 1003276800000 | 1081.75 |
| 1003363200000 | 1079.44 |
| 1003449600000 | 1101.19 |
| 1003708800000 | 1089.55 |
| 1003795200000 | 1090.49 |
| 1003881600000 | 1121.08 |
| 1003968000000 | 1123.58 |
| 1004054400000 | 1113.3 |
| 1004313600000 | 1097.95 |
| 1004400000000 | 1080.48 |
| 1004486400000 | 1083.28 |
| 1004572800000 | 1095.74 |
| 1004659200000 | 1100.77 |
| 1004918400000 | 1117.91 |
| 1005004800000 | 1122.05 |
| 1005091200000 | 1115.24 |
| 1005177600000 | 1116.55 |
| 1005264000000 | 1100.76 |
| 1005523200000 | 1080.91 |
| 1005609600000 | 1111.5 |
| 1005696000000 | 1132.45 |
| 1005782400000 | 1140.29 |
| 1005868800000 | 1125.69 |
| 1006128000000 | 1126.22 |
| 1006214400000 | 1130.89 |
| 1006300800000 | 1123.49 |
| 1006387200000 | 1124.45 |
| 1006473600000 | 1135.45 |
| 1006732800000 | 1139.52 |
| 1006819200000 | 1153.1 |
| 1006905600000 | 1145.98 |
| 1006992000000 | 1144.56 |
| 1007078400000 | 1142.4 |
| 1007337600000 | 1158.3 |
| 1007424000000 | 1170.36 |
| 1007510400000 | 1203.87 |
| 1007596800000 | 1202.83 |
| 1007683200000 | 1216.46 |
| 1007942400000 | 1211.54 |
| 1008028800000 | 1213.65 |
| 1008115200000 | 1220.43 |
| 1008201600000 | 1207.62 |
| 1008288000000 | 1226.13 |
| 1008547200000 | 1245.16 |
| 1008633600000 | 1250.42 |
| 1008720000000 | 1249.11 |
| 1008806400000 | 1246.09 |
| 1008892800000 | 1280.85 |
| 1009152000000 | 1279.58 |
| 1009238400000 | 1279.66 |
| 1009324800000 | 1277.09 |
| 1009411200000 | 1281.36 |
| 1009497600000 | 1285.1 |
| 1009756800000 | 1266.04 |
| 1009929600000 | 1281.64 |
| 1010016000000 | 1321.03 |
| 1010102400000 | 1319.38 |
| 1010361600000 | 1310.49 |
| 1010448000000 | 1319.96 |
| 1010534400000 | 1299.99 |
| 1010620800000 | 1269.71 |
| 1010707200000 | 1256.63 |
| 1010966400000 | 1261.45 |
| 1011052800000 | 1304.19 |
| 1011139200000 | 1303.98 |
| 1011225600000 | 1317.15 |
| 1011312000000 | 1317.51 |
| 1011571200000 | 1317.77 |
| 1011657600000 | 1307.85 |
| 1011744000000 | 1345.3 |
| 1011830400000 | 1350.31 |
| 1011916800000 | 1359.98 |
| 1012176000000 | 1361.29 |
| 1012262400000 | 1347.7 |
| 1012348800000 | 1333.96 |
| 1012435200000 | 1373.53 |
| 1012521600000 | 1371.03 |
| 1012780800000 | 1362.67 |
| 1012867200000 | 1363.96 |
| 1012953600000 | 1351.31 |
| 1013040000000 | 1349.14 |
| 1013126400000 | 1329.24 |
| 1013385600000 | 1319.78 |
| 1013472000000 | 1331.09 |
| 1013558400000 | 1344.91 |
| 1013644800000 | 1341.04 |
| 1013731200000 | 1340.74 |
| 1013990400000 | 1338.13 |
| 1014076800000 | 1323.21 |
| 1014163200000 | 1311.15 |
| 1014249600000 | 1304.16 |
| 1014336000000 | 1287.39 |
| 1014595200000 | 1309 |
| 1014681600000 | 1323.84 |
| 1014768000000 | 1356.73 |
| 1014854400000 | 1338.35 |
| 1014940800000 | 1381.17 |
| 1015200000000 | 1411.6 |
| 1015286400000 | 1416.2 |
| 1015372800000 | 1438.61 |
| 1015459200000 | 1420.13 |
| 1015545600000 | 1446.18 |
| 1015804800000 | 1441.86 |
| 1015891200000 | 1465.37 |
| 1015977600000 | 1442.89 |
| 1016064000000 | 1435.51 |
| 1016150400000 | 1457.31 |
| 1016409600000 | 1475.02 |
| 1016496000000 | 1496.94 |
| 1016582400000 | 1487.81 |
| 1016668800000 | 1489.13 |
| 1016755200000 | 1505.86 |
| 1017014400000 | 1493.2 |
| 1017100800000 | 1486.87 |
| 1017187200000 | 1487.32 |
| 1017273600000 | 1487.86 |
| 1017360000000 | 1487.86 |
| 1017619200000 | 1493.22 |
| 1017705600000 | 1481.07 |
| 1017792000000 | 1447.34 |
| 1017878400000 | 1458.81 |
| 1017964800000 | 1477.44 |
| 1018224000000 | 1465.74 |
| 1018310400000 | 1459.02 |
| 1018396800000 | 1514.12 |
| 1018483200000 | 1501.91 |
| 1018569600000 | 1484.18 |
| 1018828800000 | 1467.86 |
| 1018915200000 | 1498.69 |
| 1019001600000 | 1502.75 |
| 1019088000000 | 1481.53 |
| 1019174400000 | 1479.41 |
| 1019433600000 | 1457.83 |
| 1019520000000 | 1446.88 |
| 1019606400000 | 1464.98 |
| 1019692800000 | 1451.49 |
| 1019779200000 | 1459.35 |
| 1020038400000 | 1438.99 |
| 1020124800000 | 1446.99 |
| 1020211200000 | 1436.77 |
| 1020297600000 | 1411.49 |
| 1020384000000 | 1402.56 |
| 1020643200000 | 1410.68 |
| 1020729600000 | 1382.3 |
| 1020816000000 | 1407.98 |
| 1020902400000 | 1370.3 |
| 1020988800000 | 1353.02 |
| 1021248000000 | 1357.05 |
| 1021334400000 | 1362.45 |
| 1021420800000 | 1376.45 |
| 1021507200000 | 1401.78 |
| 1021593600000 | 1409.36 |
| 1021852800000 | 1392.87 |
| 1021939200000 | 1370.82 |
| 1022025600000 | 1369.49 |
| 1022112000000 | 1373.97 |
| 1022198400000 | 1363.33 |
| 1022457600000 | 1359.91 |
| 1022544000000 | 1354.73 |
| 1022630400000 | 1311.01 |
| 1022716800000 | 1278.24 |
| 1022803200000 | 1280.28 |
| 1023062400000 | 1276.06 |
| 1023148800000 | 1279.79 |
| 1023235200000 | 1267.67 |
| 1023321600000 | 1231.71 |
| 1023408000000 | 1245.14 |
| 1023667200000 | 1246.34 |
| 1023753600000 | 1260.17 |
| 1023840000000 | 1242.84 |
| 1023926400000 | 1239.8 |
| 1024012800000 | 1231.19 |
| 1024272000000 | 1253.75 |
| 1024358400000 | 1248.77 |
| 1024444800000 | 1226.74 |
| 1024531200000 | 1194.59 |
| 1024617600000 | 1158.14 |
| 1024876800000 | 1130.92 |
| 1024963200000 | 1137.29 |
| 1025049600000 | 1088.09 |
| 1025136000000 | 1143.92 |
| 1025222400000 | 1150.8 |
| 1025481600000 | 1138.08 |
| 1025568000000 | 1124.29 |
| 1025654400000 | 1126.01 |
| 1025740800000 | 1132.56 |
| 1025827200000 | 1158.62 |
| 1026086400000 | 1159.54 |
| 1026172800000 | 1159.49 |
| 1026259200000 | 1150.33 |
| 1026345600000 | 1158.01 |
| 1026432000000 | 1168.77 |
| 1026691200000 | 1158.36 |
| 1026777600000 | 1144.31 |
| 1026864000000 | 1169.27 |
| 1026950400000 | 1171.42 |
| 1027036800000 | 1147.81 |
| 1027296000000 | 1120.89 |
| 1027382400000 | 1079.67 |
| 1027468800000 | 1090.14 |
| 1027555200000 | 1071.28 |
| 1027641600000 | 1054.56 |
| 1027900800000 | 1101.57 |
| 1027987200000 | 1081.4 |
| 1028073600000 | 1076.73 |
| 1028160000000 | 1017.99 |
| 1028246400000 | 997.06 |
| 1028505600000 | 983.79 |
| 1028592000000 | 1029.71 |
| 1028678400000 | 1054.42 |
| 1028764800000 | 1085.78 |
| 1028851200000 | 1060.54 |
| 1029110400000 | 1052.82 |
| 1029196800000 | 1027.9 |
| 1029283200000 | 1066.13 |
| 1029369600000 | 1085.81 |
| 1029456000000 | 1100.48 |
| 1029715200000 | 1112.73 |
| 1029801600000 | 1111.76 |
| 1029888000000 | 1121.23 |
| 1029974400000 | 1106.63 |
| 1030060800000 | 1090.24 |
| 1030320000000 | 1113.56 |
| 1030406400000 | 1092.63 |
| 1030492800000 | 1082.72 |
| 1030579200000 | 1089.6 |
| 1030665600000 | 1094.68 |
| 1030924800000 | 1084.62 |
| 1031011200000 | 1068.59 |
| 1031097600000 | 1066.77 |
| 1031184000000 | 1055.65 |
| 1031270400000 | 1071.32 |
| 1031529600000 | 1080.86 |
| 1031616000000 | 1096.41 |
| 1031702400000 | 1099.96 |
| 1031788800000 | 1084.58 |
| 1031875200000 | 1083.11 |
| 1032134400000 | 1083.65 |
| 1032220800000 | 1064.03 |
| 1032307200000 | 1039.16 |
| 1032393600000 | 979.88 |
| 1032480000000 | 984.63 |
| 1032739200000 | 968.94 |
| 1032825600000 | 973.35 |
| 1032912000000 | 988.49 |
| 1032998400000 | 1022.75 |
| 1033084800000 | 990.38 |
| 1033344000000 | 973.64 |
| 1033430400000 | 1016.47 |
| 1033516800000 | 999.58 |
| 1033603200000 | 1013.27 |
| 1033689600000 | 1004.27 |
| 1033948800000 | 993.22 |
| 1034035200000 | 999.21 |
| 1034121600000 | 977.67 |
| 1034208000000 | 976.23 |
| 1034294400000 | 994.12 |
| 1034553600000 | 1004.12 |
| 1034640000000 | 1043.12 |
| 1034726400000 | 1020.37 |
| 1034812800000 | 1038.74 |
| 1034899200000 | 1041.82 |
| 1035158400000 | 1051.78 |
| 1035244800000 | 1042.64 |
| 1035331200000 | 1044.85 |
| 1035417600000 | 1035.33 |
| 1035504000000 | 1030.44 |
| 1035763200000 | 1026.06 |
| 1035849600000 | 1009.48 |
| 1035936000000 | 1018.03 |
| 1036022400000 | 1028.01 |
| 1036108800000 | 1037.21 |
| 1036368000000 | 1042.31 |
| 1036454400000 | 1037.83 |
| 1036540800000 | 1046.85 |
| 1036627200000 | 1032.13 |
| 1036713600000 | 1022.19 |
| 1036972800000 | 1001.29 |
| 1037059200000 | 995.54 |
| 1037145600000 | 994.81 |
| 1037232000000 | 1016.62 |
| 1037318400000 | 998.56 |
| 1037577600000 | 990.46 |
| 1037664000000 | 976.51 |
| 1037750400000 | 977.76 |
| 1037836800000 | 1025.78 |
| 1037923200000 | 1012.49 |
| 1038182400000 | 1024.94 |
| 1038268800000 | 1029.36 |
| 1038355200000 | 1063.31 |
| 1038441600000 | 1070.26 |
| 1038528000000 | 1068.87 |
| 1038787200000 | 1084.59 |
| 1038873600000 | 1081.72 |
| 1038960000000 | 1065.7 |
| 1039046400000 | 1058.26 |
| 1039132800000 | 1048.99 |
| 1039392000000 | 1045.37 |
| 1039478400000 | 1051.86 |
| 1039564800000 | 1062.99 |
| 1039651200000 | 1062.46 |
| 1039737600000 | 1054.74 |
| 1039996800000 | 1064.47 |
| 1040083200000 | 1059.25 |
| 1040169600000 | 1039.54 |
| 1040256000000 | 1049.93 |
| 1040342400000 | 1055.07 |
| 1040601600000 | 1053.87 |
| 1040688000000 | 1053.33 |
| 1040774400000 | 1053.4 |
| 1040860800000 | 1055.6 |
| 1040947200000 | 1035.98 |
| 1041206400000 | 1031.37 |
| 1041292800000 | 1019.72 |
| 1041465600000 | 1047.6 |
| 1041552000000 | 1050.5 |
| 1041811200000 | 1062.86 |
| 1041897600000 | 1062.84 |
| 1041984000000 | 1059.04 |
| 1042070400000 | 1061.31 |
| 1042156800000 | 1068.05 |
| 1042416000000 | 1061.77 |
| 1042502400000 | 1069.19 |
| 1042588800000 | 1073.04 |
| 1042675200000 | 1056.52 |
| 1042761600000 | 1027.49 |
| 1043020800000 | 1016.22 |
| 1043107200000 | 998.84 |
| 1043193600000 | 974.92 |
| 1043280000000 | 984.63 |
| 1043366400000 | 973.93 |
| 1043625600000 | 955.08 |
| 1043712000000 | 952.25 |
| 1043798400000 | 947.49 |
| 1043884800000 | 948.01 |
| 1043971200000 | 958.58 |
| 1044230400000 | 971.71 |
| 1044316800000 | 951.75 |
| 1044403200000 | 963.31 |
| 1044489600000 | 950.96 |
| 1044576000000 | 943.3 |
| 1044835200000 | 928.39 |
| 1044921600000 | 925.98 |
| 1045008000000 | 917.17 |
| 1045094400000 | 923.58 |
| 1045180800000 | 927.32 |
| 1045440000000 | 949.09 |
| 1045526400000 | 956.89 |
| 1045612800000 | 946.08 |
| 1045699200000 | 947.18 |
| 1045785600000 | 950.56 |
| 1046044800000 | 943.84 |
| 1046131200000 | 932.53 |
| 1046217600000 | 933.41 |
| 1046304000000 | 938.14 |
| 1046390400000 | 945.61 |
| 1046649600000 | 948.78 |
| 1046736000000 | 932.23 |
| 1046822400000 | 927.62 |
| 1046908800000 | 925.01 |
| 1046995200000 | 930.13 |
| 1047254400000 | 927.4 |
| 1047340800000 | 929.67 |
| 1047427200000 | 935.1 |
| 1047513600000 | 965.69 |
| 1047600000000 | 973.86 |
| 1047859200000 | 967.34 |
| 1047945600000 | 982.76 |
| 1048032000000 | 970.71 |
| 1048118400000 | 976.43 |
| 1048204800000 | 989.68 |
| 1048464000000 | 966.54 |
| 1048550400000 | 978.12 |
| 1048636800000 | 979.57 |
| 1048723200000 | 977.88 |
| 1048809600000 | 986.32 |
| 1049068800000 | 967.02 |
| 1049155200000 | 970.23 |
| 1049241600000 | 994.42 |
| 1049328000000 | 1000.31 |
| 1049414400000 | 1020.65 |
| 1049673600000 | 1036.24 |
| 1049760000000 | 1032.57 |
| 1049846400000 | 1022.55 |
| 1049932800000 | 1008.23 |
| 1050019200000 | 1017.65 |
| 1050278400000 | 1036.82 |
| 1050364800000 | 1051.59 |
| 1050451200000 | 1051.34 |
| 1050537600000 | 1060.68 |
| 1050624000000 | 1060.68 |
| 1050883200000 | 1061.44 |
| 1050969600000 | 1072.04 |
| 1051056000000 | 1076.79 |
| 1051142400000 | 1085.08 |
| 1051228800000 | 1078.25 |
| 1051488000000 | 1094.81 |
| 1051574400000 | 1119.67 |
| 1051660800000 | 1127.19 |
| 1051747200000 | 1132.97 |
| 1051833600000 | 1146.46 |
| 1052092800000 | 1156.19 |
| 1052179200000 | 1145.97 |
| 1052265600000 | 1144.58 |
| 1052352000000 | 1116.09 |
| 1052438400000 | 1140.74 |
| 1052697600000 | 1133.91 |
| 1052784000000 | 1135.46 |
| 1052870400000 | 1149.26 |
| 1052956800000 | 1154.21 |
| 1053043200000 | 1126.85 |
| 1053302400000 | 1116.78 |
| 1053388800000 | 1110.78 |
| 1053475200000 | 1121.46 |
| 1053561600000 | 1140.69 |
| 1053648000000 | 1154.89 |
| 1053907200000 | 1146.08 |
| 1053993600000 | 1158.22 |
| 1054080000000 | 1148.43 |
| 1054166400000 | 1148.62 |
| 1054252800000 | 1159.63 |
| 1054512000000 | 1174.83 |
| 1054598400000 | 1174.76 |
| 1054684800000 | 1185.81 |
| 1054771200000 | 1162.99 |
| 1054857600000 | 1172.94 |
| 1055116800000 | 1128.88 |
| 1055203200000 | 1157.09 |
| 1055289600000 | 1179.46 |
| 1055376000000 | 1192.94 |
| 1055462400000 | 1184.08 |
| 1055721600000 | 1197.3 |
| 1055808000000 | 1215.84 |
| 1055894400000 | 1210.21 |
| 1055980800000 | 1209.21 |
| 1056067200000 | 1213.63 |
| 1056326400000 | 1199.27 |
| 1056412800000 | 1210.5 |
| 1056499200000 | 1204.33 |
| 1056585600000 | 1208.42 |
| 1056672000000 | 1213.72 |
| 1056931200000 | 1204.41 |
| 1057017600000 | 1216.25 |
| 1057104000000 | 1220.39 |
| 1057190400000 | 1217.93 |
| 1057276800000 | 1227.04 |
| 1057536000000 | 1240.96 |
| 1057622400000 | 1222.25 |
| 1057708800000 | 1216.38 |
| 1057795200000 | 1206.63 |
| 1057881600000 | 1206.6 |
| 1058140800000 | 1229.43 |
| 1058227200000 | 1214.97 |
| 1058313600000 | 1203 |
| 1058400000000 | 1207.94 |
| 1058486400000 | 1214.01 |
| 1058745600000 | 1209.28 |
| 1058832000000 | 1226.93 |
| 1058918400000 | 1241.76 |
| 1059004800000 | 1243.27 |
| 1059091200000 | 1251.61 |
| 1059350400000 | 1248.09 |
| 1059436800000 | 1230.14 |
| 1059523200000 | 1238.17 |
| 1059609600000 | 1253.81 |
| 1059696000000 | 1232.9 |
| 1059955200000 | 1241.66 |
| 1060041600000 | 1211.93 |
| 1060128000000 | 1203.63 |
| 1060214400000 | 1216.71 |
| 1060300800000 | 1222.88 |
| 1060560000000 | 1228.73 |
| 1060646400000 | 1221.43 |
| 1060732800000 | 1222.26 |
| 1060819200000 | 1235.89 |
| 1060905600000 | 1230.27 |
| 1061164800000 | 1247.6 |
| 1061251200000 | 1234.32 |
| 1061337600000 | 1225.01 |
| 1061424000000 | 1229.45 |
| 1061510400000 | 1229.1 |
| 1061769600000 | 1218.45 |
| 1061856000000 | 1212.19 |
| 1061942400000 | 1222.86 |
| 1062028800000 | 1227.61 |
| 1062115200000 | 1227.84 |
| 1062374400000 | 1234.27 |
| 1062460800000 | 1241.16 |
| 1062547200000 | 1258.63 |
| 1062633600000 | 1268.05 |
| 1062720000000 | 1275.96 |
| 1062979200000 | 1277.79 |
| 1063065600000 | 1244.7 |
| 1063152000000 | 1255.91 |
| 1063238400000 | 1253.84 |
| 1063324800000 | 1250.27 |
| 1063584000000 | 1255.41 |
| 1063670400000 | 1257.85 |
| 1063756800000 | 1264.25 |
| 1063843200000 | 1280.29 |
| 1063929600000 | 1282.76 |
| 1064188800000 | 1279.26 |
| 1064275200000 | 1289.13 |
| 1064361600000 | 1277.79 |
| 1064448000000 | 1275.01 |
| 1064534400000 | 1269.22 |
| 1064793600000 | 1260.77 |
| 1064880000000 | 1261.19 |
| 1064966400000 | 1289.43 |
| 1065052800000 | 1239.35 |
| 1065139200000 | 1240.74 |
| 1065398400000 | 1235.02 |
| 1065484800000 | 1229.1 |
| 1065571200000 | 1232.49 |
| 1065657600000 | 1243.4 |
| 1065744000000 | 1244.03 |
| 1066003200000 | 1249.44 |
| 1066089600000 | 1228.72 |
| 1066176000000 | 1229.82 |
| 1066262400000 | 1219.67 |
| 1066348800000 | 1217.34 |
| 1066608000000 | 1234.27 |
| 1066694400000 | 1246.84 |
| 1066780800000 | 1238.91 |
| 1066867200000 | 1229.39 |
| 1066953600000 | 1227.58 |
| 1067212800000 | 1245.65 |
| 1067299200000 | 1249.01 |
| 1067385600000 | 1240.11 |
| 1067472000000 | 1260.53 |
| 1067558400000 | 1272.75 |
| 1067817600000 | 1309.92 |
| 1067904000000 | 1316.01 |
| 1067990400000 | 1320.75 |
| 1068076800000 | 1333.34 |
| 1068163200000 | 1354.56 |
| 1068422400000 | 1340.68 |
| 1068508800000 | 1340.2 |
| 1068595200000 | 1354.55 |
| 1068681600000 | 1355.57 |
| 1068768000000 | 1353.24 |
| 1069027200000 | 1335.06 |
| 1069113600000 | 1345.07 |
| 1069200000000 | 1307.77 |
| 1069286400000 | 1307.05 |
| 1069372800000 | 1301.99 |
| 1069632000000 | 1269.65 |
| 1069718400000 | 1284.74 |
| 1069804800000 | 1296.22 |
| 1069891200000 | 1312.72 |
| 1069977600000 | 1318.56 |
| 1070236800000 | 1329.27 |
| 1070323200000 | 1332.56 |
| 1070409600000 | 1330.33 |
| 1070496000000 | 1337.43 |
| 1070582400000 | 1333.42 |
| 1070841600000 | 1329.93 |
| 1070928000000 | 1322.34 |
| 1071014400000 | 1305.08 |
| 1071100800000 | 1317.65 |
| 1071187200000 | 1313.38 |
| 1071446400000 | 1293.89 |
| 1071532800000 | 1287.12 |
| 1071619200000 | 1301.79 |
| 1071705600000 | 1321.12 |
| 1071792000000 | 1324.56 |
| 1072051200000 | 1318.01 |
| 1072137600000 | 1325.54 |
| 1072224000000 | 1333.5 |
| 1072310400000 | 1333.66 |
| 1072396800000 | 1335.3 |
| 1072656000000 | 1344.27 |
| 1072742400000 | 1362.01 |
| 1072828800000 | 1362.08 |
| 1073001600000 | 1381.21 |
| 1073260800000 | 1435.6 |
| 1073347200000 | 1436.84 |
| 1073433600000 | 1454.9 |
| 1073520000000 | 1473.93 |
| 1073606400000 | 1473.25 |
| 1073865600000 | 1479.35 |
| 1073952000000 | 1488.79 |
| 1074038400000 | 1491.94 |
| 1074124800000 | 1483.22 |
| 1074211200000 | 1495.86 |
| 1074470400000 | 1501.47 |
| 1074556800000 | 1513.38 |
| 1074643200000 | 1516.96 |
| 1074729600000 | 1523.79 |
| 1074816000000 | 1518.54 |
| 1075075200000 | 1539.55 |
| 1075161600000 | 1552.01 |
| 1075248000000 | 1535.65 |
| 1075334400000 | 1499.07 |
| 1075420800000 | 1503.47 |
| 1075680000000 | 1542.94 |
| 1075766400000 | 1535.83 |
| 1075852800000 | 1538.64 |
| 1075939200000 | 1509.48 |
| 1076025600000 | 1550.69 |
| 1076284800000 | 1562.6 |
| 1076371200000 | 1547.98 |
| 1076457600000 | 1569.16 |
| 1076544000000 | 1593.1 |
| 1076630400000 | 1596.69 |
| 1076889600000 | 1601.13 |
| 1076976000000 | 1630.19 |
| 1077062400000 | 1632.87 |
| 1077148800000 | 1617.75 |
| 1077235200000 | 1587.91 |
| 1077494400000 | 1570.36 |
| 1077580800000 | 1574.54 |
| 1077667200000 | 1573.94 |
| 1077753600000 | 1589.17 |
| 1077840000000 | 1588.43 |
| 1078099200000 | 1624.06 |
| 1078185600000 | 1621.2 |
| 1078272000000 | 1606.09 |
| 1078358400000 | 1633.63 |
| 1078444800000 | 1643.61 |
| 1078704000000 | 1628.39 |
| 1078790400000 | 1615.79 |
| 1078876800000 | 1605.74 |
| 1078963200000 | 1561.11 |
| 1079049600000 | 1580.36 |
| 1079308800000 | 1572.1 |
| 1079395200000 | 1571.07 |
| 1079481600000 | 1585.44 |
| 1079568000000 | 1584.08 |
| 1079654400000 | 1607.79 |
| 1079913600000 | 1593.2 |
| 1080000000000 | 1613.44 |
| 1080086400000 | 1628.44 |
| 1080172800000 | 1650.83 |
| 1080259200000 | 1662.98 |
| 1080518400000 | 1656.67 |
| 1080604800000 | 1653.14 |
| 1080691200000 | 1663.02 |
| 1080777600000 | 1675.87 |
| 1080864000000 | 1685.71 |
| 1081123200000 | 1699.84 |
| 1081209600000 | 1694.55 |
| 1081296000000 | 1691.87 |
| 1081382400000 | 1695.23 |
| 1081468800000 | 1695.23 |
| 1081728000000 | 1703.33 |
| 1081814400000 | 1672.03 |
| 1081900800000 | 1661.52 |
| 1081987200000 | 1657.78 |
| 1082073600000 | 1665.62 |
| 1082332800000 | 1661.58 |
| 1082419200000 | 1658.53 |
| 1082505600000 | 1638.5 |
| 1082592000000 | 1655.1 |
| 1082678400000 | 1674.38 |
| 1082937600000 | 1671.76 |
| 1083024000000 | 1663.93 |
| 1083110400000 | 1613.02 |
| 1083196800000 | 1566.85 |
| 1083283200000 | 1557.86 |
| 1083542400000 | 1588.4 |
| 1083628800000 | 1606.63 |
| 1083715200000 | 1578.44 |
| 1083801600000 | 1541.95 |
| 1083888000000 | 1529.59 |
| 1084147200000 | 1476.39 |
| 1084233600000 | 1489 |
| 1084320000000 | 1494.14 |
| 1084406400000 | 1509.64 |
| 1084492800000 | 1518.21 |
| 1084752000000 | 1498.3 |
| 1084838400000 | 1524.89 |
| 1084924800000 | 1532.96 |
| 1085011200000 | 1536.48 |
| 1085097600000 | 1532.91 |
| 1085356800000 | 1541.23 |
| 1085443200000 | 1564.33 |
| 1085529600000 | 1575.54 |
| 1085616000000 | 1589.18 |
| 1085702400000 | 1576.61 |
| 1085961600000 | 1576.99 |
| 1086048000000 | 1573.74 |
| 1086134400000 | 1573.46 |
| 1086220800000 | 1561.22 |
| 1086307200000 | 1587.46 |
| 1086566400000 | 1637.29 |
| 1086652800000 | 1633.01 |
| 1086739200000 | 1611.26 |
| 1086825600000 | 1617.05 |
| 1086912000000 | 1615.74 |
| 1087171200000 | 1586.21 |
| 1087257600000 | 1607.41 |
| 1087344000000 | 1605.66 |
| 1087430400000 | 1614.1 |
| 1087516800000 | 1627.68 |
| 1087776000000 | 1626.93 |
| 1087862400000 | 1626.17 |
| 1087948800000 | 1611.92 |
| 1088035200000 | 1623.61 |
| 1088121600000 | 1619.4 |
| 1088380800000 | 1612.37 |
| 1088467200000 | 1591.97 |
| 1088553600000 | 1612.35 |
| 1088640000000 | 1614.08 |
| 1088726400000 | 1609.79 |
| 1088985600000 | 1613.34 |
| 1089072000000 | 1593 |
| 1089158400000 | 1583.52 |
| 1089244800000 | 1564.27 |
| 1089331200000 | 1579.9 |
| 1089590400000 | 1587.34 |
| 1089676800000 | 1582.81 |
| 1089763200000 | 1562.79 |
| 1089849600000 | 1566.65 |
| 1089936000000 | 1578.79 |
| 1090195200000 | 1588.19 |
| 1090281600000 | 1603.7 |
| 1090368000000 | 1586.22 |
| 1090454400000 | 1593.38 |
| 1090540800000 | 1584.56 |
| 1090800000000 | 1580.81 |
| 1090886400000 | 1597.12 |
| 1090972800000 | 1589.5 |
| 1091059200000 | 1594.95 |
| 1091145600000 | 1599.66 |
| 1091404800000 | 1616.19 |
| 1091491200000 | 1619.48 |
| 1091577600000 | 1593.53 |
| 1091664000000 | 1596.56 |
| 1091750400000 | 1573.07 |
| 1092009600000 | 1566.81 |
| 1092096000000 | 1582.91 |
| 1092182400000 | 1564.58 |
| 1092268800000 | 1549.74 |
| 1092355200000 | 1546.78 |
| 1092614400000 | 1565.12 |
| 1092700800000 | 1580.16 |
| 1092787200000 | 1601.87 |
| 1092873600000 | 1601.6 |
| 1092960000000 | 1611.95 |
| 1093219200000 | 1613.84 |
| 1093305600000 | 1619.3 |
| 1093392000000 | 1623.71 |
| 1093478400000 | 1621.09 |
| 1093564800000 | 1626.71 |
| 1093824000000 | 1612.77 |
| 1093910400000 | 1625.85 |
| 1093996800000 | 1636.39 |
| 1094083200000 | 1643.44 |
| 1094169600000 | 1619.45 |
| 1094428800000 | 1628.72 |
| 1094515200000 | 1637.39 |
| 1094601600000 | 1659.16 |
| 1094688000000 | 1646.97 |
| 1094774400000 | 1658.28 |
| 1095033600000 | 1670.31 |
| 1095120000000 | 1681.91 |
| 1095206400000 | 1681.19 |
| 1095292800000 | 1685.42 |
| 1095379200000 | 1714.24 |
| 1095638400000 | 1716.96 |
| 1095724800000 | 1732.32 |
| 1095811200000 | 1720.49 |
| 1095897600000 | 1721.54 |
| 1095984000000 | 1733.64 |
| 1096243200000 | 1698.6 |
| 1096329600000 | 1725.53 |
| 1096416000000 | 1752.13 |
| 1096502400000 | 1750.26 |
| 1096588800000 | 1774.29 |
| 1096848000000 | 1792.89 |
| 1096934400000 | 1788.42 |
| 1097020800000 | 1787.08 |
| 1097107200000 | 1784.52 |
| 1097193600000 | 1762.53 |
| 1097452800000 | 1764.71 |
| 1097539200000 | 1767.27 |
| 1097625600000 | 1751.94 |
| 1097712000000 | 1741.07 |
| 1097798400000 | 1740.5 |
| 1098057600000 | 1736.97 |
| 1098144000000 | 1746.11 |
| 1098230400000 | 1749.51 |
| 1098316800000 | 1760.23 |
| 1098403200000 | 1775.88 |
| 1098662400000 | 1757.34 |
| 1098748800000 | 1777.03 |
| 1098835200000 | 1821.26 |
| 1098921600000 | 1808.53 |
| 1099008000000 | 1825.82 |
| 1099267200000 | 1833.9 |
| 1099353600000 | 1836.2 |
| 1099440000000 | 1875.94 |
| 1099526400000 | 1901.15 |
| 1099612800000 | 1878.75 |
| 1099872000000 | 1878.58 |
| 1099958400000 | 1883.68 |
| 1100044800000 | 1883.07 |
| 1100131200000 | 1915.58 |
| 1100217600000 | 1914.08 |
| 1100476800000 | 1916.25 |
| 1100563200000 | 1915.42 |
| 1100649600000 | 1923.2 |
| 1100736000000 | 1926.03 |
| 1100822400000 | 1889.92 |
| 1101081600000 | 1889.06 |
| 1101168000000 | 1893.33 |
| 1101254400000 | 1907.53 |
| 1101340800000 | 1923.7 |
| 1101427200000 | 1940.25 |
| 1101686400000 | 1950.48 |
| 1101772800000 | 1955.81 |
| 1101859200000 | 1982.73 |
| 1101945600000 | 1968.25 |
| 1102032000000 | 1969.45 |
| 1102291200000 | 1989.27 |
| 1102377600000 | 1975.86 |
| 1102464000000 | 1954.14 |
| 1102550400000 | 1952.91 |
| 1102636800000 | 1961.32 |
| 1102896000000 | 1974.14 |
| 1102982400000 | 2003.71 |
| 1103068800000 | 2028.36 |
| 1103155200000 | 2027.91 |
| 1103241600000 | 2026.37 |
| 1103500800000 | 2041.4 |
| 1103587200000 | 2062.04 |
| 1103673600000 | 2066.67 |
| 1103760000000 | 2077.32 |
| 1103846400000 | 2083.6 |
| 1104105600000 | 2091.5 |
| 1104192000000 | 2093.4 |
| 1104278400000 | 2097.65 |
| 1104364800000 | 2107.37 |
| 1104451200000 | 2111.23 |
| 1104710400000 | 2121.18 |
| 1104796800000 | 2075.8 |
| 1104883200000 | 2045.5 |
| 1104969600000 | 2049.2 |
| 1105056000000 | 2023.48 |
| 1105315200000 | 2018.34 |
| 1105401600000 | 1998.36 |
| 1105488000000 | 2023.1 |
| 1105574400000 | 2039.35 |
| 1105660800000 | 2065.49 |
| 1105920000000 | 2083.65 |
| 1106006400000 | 2108.99 |
| 1106092800000 | 2113.76 |
| 1106179200000 | 2071.65 |
| 1106265600000 | 2052.5 |
| 1106524800000 | 2062.14 |
| 1106611200000 | 2074.94 |
| 1106697600000 | 2113.23 |
| 1106784000000 | 2111.97 |
| 1106870400000 | 2119.13 |
| 1107129600000 | 2138.88 |
| 1107216000000 | 2184.93 |
| 1107302400000 | 2196.1 |
| 1107388800000 | 2186.9 |
| 1107475200000 | 2229.19 |
| 1107734400000 | 2226.96 |
| 1107820800000 | 2225.34 |
| 1107907200000 | 2248.85 |
| 1107993600000 | 2261.36 |
| 1108080000000 | 2261.4 |
| 1108339200000 | 2245.2 |
| 1108425600000 | 2263.54 |
| 1108512000000 | 2246.59 |
| 1108598400000 | 2244.31 |
| 1108684800000 | 2253.71 |
| 1108944000000 | 2260.42 |
| 1109030400000 | 2249.47 |
| 1109116800000 | 2246.49 |
| 1109203200000 | 2267.27 |
| 1109289600000 | 2297.92 |
| 1109548800000 | 2289.53 |
| 1109635200000 | 2291.1 |
| 1109721600000 | 2283.46 |
| 1109808000000 | 2296.43 |
| 1109894400000 | 2314.96 |
| 1110153600000 | 2317.84 |
| 1110240000000 | 2307.64 |
| 1110326400000 | 2289.44 |
| 1110412800000 | 2244.81 |
| 1110499200000 | 2265.56 |
| 1110758400000 | 2211.02 |
| 1110844800000 | 2176.06 |
| 1110931200000 | 2154.69 |
| 1111017600000 | 2160.32 |
| 1111104000000 | 2155.65 |
| 1111363200000 | 2156.49 |
| 1111449600000 | 2156.75 |
| 1111536000000 | 2115.37 |
| 1111622400000 | 2098.74 |
| 1111708800000 | 2098.74 |
| 1111968000000 | 2094.95 |
| 1112054400000 | 2072.69 |
| 1112140800000 | 2087.84 |
| 1112227200000 | 2096.11 |
| 1112313600000 | 2110.73 |
| 1112572800000 | 2083.48 |
| 1112659200000 | 2033.63 |
| 1112745600000 | 2007.36 |
| 1112832000000 | 2061.54 |
| 1112918400000 | 2064.48 |
| 1113177600000 | 2064.11 |
| 1113264000000 | 2082.21 |
| 1113350400000 | 2085.9 |
| 1113436800000 | 2055.88 |
| 1113523200000 | 2015.85 |
| 1113782400000 | 1985.48 |
| 1113868800000 | 2010.84 |
| 1113955200000 | 1986.38 |
| 1114041600000 | 2022.72 |
| 1114128000000 | 2010.75 |
| 1114387200000 | 2069.35 |
| 1114473600000 | 2110.8 |
| 1114560000000 | 2082.72 |
| 1114646400000 | 2052.09 |
| 1114732800000 | 2064.94 |
| 1114992000000 | 2093.18 |
| 1115078400000 | 2078.5 |
| 1115164800000 | 2145.99 |
| 1115251200000 | 2145.69 |
| 1115337600000 | 2146.01 |
| 1115596800000 | 2127.78 |
| 1115683200000 | 2114.93 |
| 1115769600000 | 2109.46 |
| 1115856000000 | 2106.59 |
| 1115942400000 | 2091.12 |
| 1116201600000 | 2103.64 |
| 1116288000000 | 2117.52 |
| 1116374400000 | 2167.93 |
| 1116460800000 | 2195.49 |
| 1116547200000 | 2198.44 |
| 1116806400000 | 2226.16 |
| 1116892800000 | 2223.26 |
| 1116979200000 | 2236.5 |
| 1117065600000 | 2259.36 |
| 1117152000000 | 2263.36 |
| 1117411200000 | 2273.2 |
| 1117497600000 | 2232.17 |
| 1117584000000 | 2277.86 |
| 1117670400000 | 2316.9 |
| 1117756800000 | 2305.33 |
| 1118016000000 | 2296.02 |
| 1118102400000 | 2279.8 |
| 1118188800000 | 2279.69 |
| 1118275200000 | 2289.54 |
| 1118361600000 | 2294.8 |
| 1118620800000 | 2309.11 |
| 1118707200000 | 2325.58 |
| 1118793600000 | 2350.2 |
| 1118880000000 | 2372.99 |
| 1118966400000 | 2395.72 |
| 1119225600000 | 2399.69 |
| 1119312000000 | 2385.04 |
| 1119398400000 | 2367.93 |
| 1119484800000 | 2349.67 |
| 1119571200000 | 2337.49 |
| 1119830400000 | 2361.82 |
| 1119916800000 | 2364.31 |
| 1120003200000 | 2385.03 |
| 1120089600000 | 2369.19 |
| 1120176000000 | 2381.65 |
| 1120435200000 | 2379.13 |
| 1120521600000 | 2400.94 |
| 1120608000000 | 2433.21 |
| 1120694400000 | 2435.83 |
| 1120780800000 | 2447.87 |
| 1121040000000 | 2441.77 |
| 1121126400000 | 2483.57 |
| 1121212800000 | 2481.84 |
| 1121299200000 | 2515.01 |
| 1121385600000 | 2489.43 |
| 1121644800000 | 2500.85 |
| 1121731200000 | 2529.02 |
| 1121817600000 | 2541.44 |
| 1121904000000 | 2544.89 |
| 1121990400000 | 2554.38 |
| 1122249600000 | 2513.86 |
| 1122336000000 | 2486.38 |
| 1122422400000 | 2526.79 |
| 1122508800000 | 2549.2 |
| 1122595200000 | 2581.35 |
| 1122854400000 | 2610.83 |
| 1122940800000 | 2627.74 |
| 1123027200000 | 2614.87 |
| 1123113600000 | 2626.51 |
| 1123200000000 | 2597.65 |
| 1123459200000 | 2618.07 |
| 1123545600000 | 2644.67 |
| 1123632000000 | 2657.03 |
| 1123718400000 | 2669.2 |
| 1123804800000 | 2641.16 |
| 1124064000000 | 2668.13 |
| 1124150400000 | 2628.85 |
| 1124236800000 | 2621.05 |
| 1124323200000 | 2623.14 |
| 1124409600000 | 2612.22 |
| 1124668800000 | 2636.56 |
| 1124755200000 | 2619.49 |
| 1124841600000 | 2568.67 |
| 1124928000000 | 2594.8 |
| 1125014400000 | 2561.06 |
| 1125273600000 | 2534.19 |
| 1125360000000 | 2489.51 |
| 1125446400000 | 2540.45 |
| 1125532800000 | 2616.81 |
| 1125619200000 | 2678.29 |
| 1125878400000 | 2694.08 |
| 1125964800000 | 2727.23 |
| 1126051200000 | 2761.74 |
| 1126137600000 | 2731.07 |
| 1126224000000 | 2777.11 |
| 1126483200000 | 2769.24 |
| 1126569600000 | 2736.26 |
| 1126656000000 | 2741.01 |
| 1126742400000 | 2796.23 |
| 1126828800000 | 2786.47 |
| 1127088000000 | 2811.84 |
| 1127174400000 | 2804.92 |
| 1127260800000 | 2839.88 |
| 1127347200000 | 2824.6 |
| 1127433600000 | 2813 |
| 1127692800000 | 2820.68 |
| 1127779200000 | 2824.71 |
| 1127865600000 | 2856.49 |
| 1127952000000 | 2861.22 |
| 1128038400000 | 2917.05 |
| 1128297600000 | 2913.96 |
| 1128384000000 | 2911.31 |
| 1128470400000 | 2865.52 |
| 1128556800000 | 2757.61 |
| 1128643200000 | 2772.9 |
| 1128902400000 | 2773.26 |
| 1128988800000 | 2771.75 |
| 1129075200000 | 2694.21 |
| 1129161600000 | 2655.96 |
| 1129248000000 | 2650.9 |
| 1129507200000 | 2732.98 |
| 1129593600000 | 2697.31 |
| 1129680000000 | 2693.37 |
| 1129766400000 | 2653.36 |
| 1129852800000 | 2657.33 |
| 1130112000000 | 2743.04 |
| 1130198400000 | 2747.15 |
| 1130284800000 | 2797.74 |
| 1130371200000 | 2755.53 |
| 1130457600000 | 2795.42 |
| 1130716800000 | 2848.68 |
| 1130803200000 | 2885.89 |
| 1130889600000 | 2879.63 |
| 1130976000000 | 2876.87 |
| 1131062400000 | 2890.27 |
| 1131321600000 | 2905.72 |
| 1131408000000 | 2891.8 |
| 1131494400000 | 2902.21 |
| 1131580800000 | 2933.52 |
| 1131667200000 | 2941.52 |
| 1131926400000 | 2996.69 |
| 1132012800000 | 2980.4 |
| 1132099200000 | 3005.37 |
| 1132185600000 | 3021.38 |
| 1132272000000 | 3059.03 |
| 1132531200000 | 3097.95 |
| 1132617600000 | 3102.66 |
| 1132704000000 | 3086.5 |
| 1132790400000 | 3092.8 |
| 1132876800000 | 3113.87 |
| 1133136000000 | 3118.29 |
| 1133222400000 | 3094.45 |
| 1133308800000 | 3112.65 |
| 1133395200000 | 3180.56 |
| 1133481600000 | 3215.7 |
| 1133740800000 | 3219.71 |
| 1133827200000 | 3292.36 |
| 1133913600000 | 3250.76 |
| 1134000000000 | 3224.09 |
| 1134086400000 | 3242.73 |
| 1134345600000 | 3246.04 |
| 1134432000000 | 3299.96 |
| 1134518400000 | 3334.62 |
| 1134604800000 | 3267.3 |
| 1134691200000 | 3228.25 |
| 1134950400000 | 3212.71 |
| 1135036800000 | 3221.82 |
| 1135123200000 | 3246.51 |
| 1135209600000 | 3235.96 |
| 1135296000000 | 3254.59 |
| 1135555200000 | 3252.6 |
| 1135641600000 | 3232.2 |
| 1135728000000 | 3186.48 |
| 1135814400000 | 3227.39 |
| 1135900800000 | 3242.41 |
| 1136160000000 | 3260.01 |
| 1136246400000 | 3376.48 |
| 1136332800000 | 3441.39 |
| 1136419200000 | 3437.86 |
| 1136505600000 | 3455.25 |
| 1136764800000 | 3503.67 |
| 1136851200000 | 3465.31 |
| 1136937600000 | 3539.02 |
| 1137024000000 | 3519.12 |
| 1137110400000 | 3516.83 |
| 1137369600000 | 3531.61 |
| 1137456000000 | 3448.61 |
| 1137542400000 | 3393.65 |
| 1137628800000 | 3440.13 |
| 1137715200000 | 3438.54 |
| 1137974400000 | 3448.57 |
| 1138060800000 | 3523.13 |
| 1138147200000 | 3539.6 |
| 1138233600000 | 3606.49 |
| 1138320000000 | 3570.08 |
| 1138579200000 | 3562.06 |
| 1138665600000 | 3568.43 |
| 1138752000000 | 3612.37 |
| 1138838400000 | 3572.74 |
| 1138924800000 | 3527.91 |
| 1139184000000 | 3543.48 |
| 1139270400000 | 3514.75 |
| 1139356800000 | 3468.57 |
| 1139443200000 | 3479.6 |
| 1139529600000 | 3438.45 |
| 1139788800000 | 3348.42 |
| 1139875200000 | 3367.63 |
| 1139961600000 | 3396.65 |
| 1140048000000 | 3433.53 |
| 1140134400000 | 3451.65 |
| 1140393600000 | 3463.41 |
| 1140480000000 | 3478.51 |
| 1140566400000 | 3510.66 |
| 1140652800000 | 3583.3 |
| 1140739200000 | 3584.53 |
| 1140998400000 | 3544.83 |
| 1141084800000 | 3527.61 |
| 1141171200000 | 3586.33 |
| 1141257600000 | 3580.44 |
| 1141344000000 | 3567.67 |
| 1141603200000 | 3526.4 |
| 1141689600000 | 3422.58 |
| 1141776000000 | 3381.79 |
| 1141862400000 | 3377.06 |
| 1141948800000 | 3389.82 |
| 1142208000000 | 3440.18 |
| 1142294400000 | 3490.85 |
| 1142380800000 | 3521.92 |
| 1142467200000 | 3568.43 |
| 1142553600000 | 3577.6 |
| 1142812800000 | 3604.92 |
| 1142899200000 | 3603.24 |
| 1142985600000 | 3577.89 |
| 1143072000000 | 3525.8 |
| 1143158400000 | 3515.48 |
| 1143417600000 | 3482.73 |
| 1143504000000 | 3408.54 |
| 1143590400000 | 3438.91 |
| 1143676800000 | 3470.59 |
| 1143763200000 | 3484.47 |
| 1144022400000 | 3561.72 |
| 1144108800000 | 3597.66 |
| 1144195200000 | 3596.96 |
| 1144281600000 | 3557.2 |
| 1144368000000 | 3468.85 |
| 1144627200000 | 3479.49 |
| 1144713600000 | 3469.42 |
| 1144800000000 | 3455.89 |
| 1144886400000 | 3441.2 |
| 1144972800000 | 3441.2 |
| 1145232000000 | 3489.39 |
| 1145318400000 | 3534.29 |
| 1145404800000 | 3580.2 |
| 1145491200000 | 3580.3 |
| 1145577600000 | 3592.47 |
| 1145836800000 | 3603.09 |
| 1145923200000 | 3624.34 |
| 1146009600000 | 3664.83 |
| 1146096000000 | 3639.96 |
| 1146182400000 | 3685.4 |
| 1146441600000 | 3706.77 |
| 1146528000000 | 3785.11 |
| 1146614400000 | 3827.51 |
| 1146700800000 | 3842.21 |
| 1146787200000 | 3866.02 |
| 1147046400000 | 3939.59 |
| 1147132800000 | 3977.95 |
| 1147219200000 | 3997.28 |
| 1147305600000 | 3946.85 |
| 1147392000000 | 3837.68 |
| 1147651200000 | 3705.93 |
| 1147737600000 | 3766.38 |
| 1147824000000 | 3647.46 |
| 1147910400000 | 3614.85 |
| 1147996800000 | 3605.74 |
| 1148256000000 | 3433.65 |
| 1148342400000 | 3427.88 |
| 1148428800000 | 3319.49 |
| 1148515200000 | 3439.62 |
| 1148601600000 | 3482.19 |
| 1148860800000 | 3472.72 |
| 1148947200000 | 3327.02 |
| 1149033600000 | 3301.17 |
| 1149120000000 | 3391.53 |
| 1149206400000 | 3423.36 |
| 1149465600000 | 3348.97 |
| 1149552000000 | 3293.72 |
| 1149638400000 | 3240.61 |
| 1149724800000 | 3197.33 |
| 1149811200000 | 3123.38 |
| 1150070400000 | 3014.69 |
| 1150156800000 | 2950.73 |
| 1150243200000 | 2977.13 |
| 1150329600000 | 3175.03 |
| 1150416000000 | 3178.52 |
| 1150675200000 | 3096.23 |
| 1150761600000 | 3115.59 |
| 1150848000000 | 3200.57 |
| 1150934400000 | 3211.28 |
| 1151020800000 | 3265.27 |
| 1151280000000 | 2847.27 |
| 1151366400000 | 3166.34 |
| 1151452800000 | 3185.26 |
| 1151539200000 | 3313.36 |
| 1151625600000 | 3379.66 |
| 1151884800000 | 3574.65 |
| 1151971200000 | 3635.72 |
| 1152057600000 | 3462.63 |
| 1152144000000 | 3571.24 |
| 1152230400000 | 3548.18 |
| 1152489600000 | 3588.87 |
| 1152576000000 | 3548.24 |
| 1152662400000 | 3522.06 |
| 1152748800000 | 3404.69 |
| 1152835200000 | 3345.29 |
| 1153094400000 | 3329.88 |
| 1153180800000 | 3426.98 |
| 1153267200000 | 3603.75 |
| 1153353600000 | 3553.97 |
| 1153440000000 | 3551.93 |
| 1153699200000 | 3614.76 |
| 1153785600000 | 3660.77 |
| 1153872000000 | 3634.29 |
| 1153958400000 | 3684.84 |
| 1154044800000 | 3694.8 |
| 1154304000000 | 3666 |
| 1154390400000 | 3599.01 |
| 1154476800000 | 3649.96 |
| 1154563200000 | 3669.19 |
| 1154649600000 | 3711.54 |
| 1154908800000 | 3724.93 |
| 1154995200000 | 3697.49 |
| 1155081600000 | 3680.35 |
| 1155168000000 | 3669.21 |
| 1155254400000 | 3731.28 |
| 1155513600000 | 3739.67 |
| 1155600000000 | 3784.79 |
| 1155686400000 | 3870.62 |
| 1155772800000 | 3886.99 |
| 1155859200000 | 3882.96 |
| 1156118400000 | 3852.43 |
| 1156204800000 | 3869.81 |
| 1156291200000 | 3801.7 |
| 1156377600000 | 3773.13 |
| 1156464000000 | 3807.81 |
| 1156723200000 | 3848.37 |
| 1156809600000 | 3874.19 |
| 1156896000000 | 3938.25 |
| 1156982400000 | 3868.83 |
| 1157068800000 | 3882.86 |
| 1157328000000 | 3934.3 |
| 1157414400000 | 3902.92 |
| 1157500800000 | 3836.98 |
| 1157587200000 | 3760.43 |
| 1157673600000 | 3749.6 |
| 1157932800000 | 3718.19 |
| 1158019200000 | 3820.97 |
| 1158105600000 | 3877.58 |
| 1158192000000 | 3899.64 |
| 1158278400000 | 3948.63 |
| 1158537600000 | 3981.61 |
| 1158624000000 | 3987.52 |
| 1158710400000 | 4009.96 |
| 1158796800000 | 3925.31 |
| 1158883200000 | 3869.01 |
| 1159142400000 | 3917.37 |
| 1159228800000 | 3951.77 |
| 1159315200000 | 3958.14 |
| 1159401600000 | 3955.15 |
| 1159488000000 | 3990.81 |
| 1159747200000 | 3950.41 |
| 1159833600000 | 3929.27 |
| 1159920000000 | 4012.16 |
| 1160006400000 | 4063.46 |
| 1160092800000 | 4055.21 |
| 1160352000000 | 4038.6 |
| 1160438400000 | 4072.29 |
| 1160524800000 | 4048.54 |
| 1160611200000 | 4143.87 |
| 1160697600000 | 4205.32 |
| 1160956800000 | 4237.05 |
| 1161043200000 | 4191.49 |
| 1161129600000 | 4247.76 |
| 1161216000000 | 4278.02 |
| 1161302400000 | 4286.24 |
| 1161561600000 | 4312.93 |
| 1161648000000 | 4305.07 |
| 1161734400000 | 4346.01 |
| 1161820800000 | 4356.37 |
| 1161907200000 | 4265.63 |
| 1162166400000 | 4154.3 |
| 1162252800000 | 4268.77 |
| 1162339200000 | 4303 |
| 1162425600000 | 4269.63 |
| 1162512000000 | 4292.43 |
| 1162771200000 | 4376.36 |
| 1162857600000 | 4360.68 |
| 1162944000000 | 4380.3 |
| 1163030400000 | 4458.71 |
| 1163116800000 | 4435.17 |
| 1163376000000 | 4473.37 |
| 1163462400000 | 4502.89 |
| 1163548800000 | 4500.87 |
| 1163635200000 | 4498.21 |
| 1163721600000 | 4448.81 |
| 1163980800000 | 4452.07 |
| 1164067200000 | 4495.22 |
| 1164153600000 | 4516.09 |
| 1164240000000 | 4528.27 |
| 1164326400000 | 4534.35 |
| 1164585600000 | 4474.93 |
| 1164672000000 | 4462.73 |
| 1164758400000 | 4542.53 |
| 1164844800000 | 4564.85 |
| 1164931200000 | 4562.79 |
| 1165190400000 | 4616.16 |
| 1165276800000 | 4710.65 |
| 1165363200000 | 4738.38 |
| 1165449600000 | 4741.36 |
| 1165536000000 | 4739.6 |
| 1165795200000 | 4755.45 |
| 1165881600000 | 4755.77 |
| 1165968000000 | 4727.72 |
| 1166054400000 | 4791.78 |
| 1166140800000 | 4788.54 |
| 1166400000000 | 4767.81 |
| 1166486400000 | 4694.5 |
| 1166572800000 | 4668.85 |
| 1166659200000 | 4668.78 |
| 1166745600000 | 4630.41 |
| 1167004800000 | 4630.76 |
| 1167091200000 | 4661.28 |
| 1167177600000 | 4729.97 |
| 1167264000000 | 4737.45 |
| 1167350400000 | 4815.54 |
| 1167696000000 | 4871.27 |
| 1167782400000 | 4883.55 |
| 1167868800000 | 4850.89 |
| 1167955200000 | 4744.19 |
| 1168214400000 | 4764.54 |
| 1168300800000 | 4669.23 |
| 1168387200000 | 4674.66 |
| 1168473600000 | 4751.68 |
| 1168560000000 | 4758.47 |
| 1168819200000 | 4792.28 |
| 1168905600000 | 4755.32 |
| 1168992000000 | 4782.31 |
| 1169078400000 | 4735.5 |
| 1169164800000 | 4750.73 |
| 1169424000000 | 4786.94 |
| 1169510400000 | 4827.3 |
| 1169596800000 | 4917.7 |
| 1169683200000 | 4819.84 |
| 1169769600000 | 4819.98 |
| 1170028800000 | 4763.26 |
| 1170115200000 | 4827.52 |
| 1170201600000 | 4912.3 |
| 1170288000000 | 4982.55 |
| 1170374400000 | 5002.25 |
| 1170633600000 | 5031.52 |
| 1170720000000 | 5059.49 |
| 1170806400000 | 5068.97 |
| 1170892800000 | 5065.38 |
| 1170979200000 | 5022.93 |
| 1171238400000 | 5007.09 |
| 1171324800000 | 5064.09 |
| 1171411200000 | 5162.88 |
| 1171497600000 | 5144.39 |
| 1171584000000 | 5120.37 |
| 1171843200000 | 5146.51 |
| 1171929600000 | 5136.18 |
| 1172016000000 | 5148.7 |
| 1172102400000 | 5154.7 |
| 1172188800000 | 5078.54 |
| 1172448000000 | 4995.39 |
| 1172534400000 | 4677.92 |
| 1172620800000 | 4706.47 |
| 1172707200000 | 4681.42 |
| 1172793600000 | 4625.31 |
| 1173052800000 | 4530.62 |
| 1173139200000 | 4642.9 |
| 1173225600000 | 4629.38 |
| 1173312000000 | 4734.46 |
| 1173398400000 | 4799.45 |
| 1173657600000 | 4813.33 |
| 1173744000000 | 4689.9 |
| 1173830400000 | 4700.08 |
| 1173916800000 | 4744 |
| 1174003200000 | 4731.89 |
| 1174262400000 | 4735.73 |
| 1174348800000 | 4844.61 |
| 1174435200000 | 5008.5 |
| 1174521600000 | 5043.46 |
| 1174608000000 | 5040.59 |
| 1174867200000 | 5008.1 |
| 1174953600000 | 4986.81 |
| 1175040000000 | 4957.37 |
| 1175126400000 | 5073.81 |
| 1175212800000 | 5099.77 |
| 1175472000000 | 5186.51 |
| 1175558400000 | 5240.71 |
| 1175644800000 | 5226.18 |
| 1175731200000 | 5228.53 |
| 1175817600000 | 5228.53 |
| 1176076800000 | 5293.87 |
| 1176163200000 | 5280.17 |
| 1176249600000 | 5253.03 |
| 1176336000000 | 5284.29 |
| 1176422400000 | 5321.84 |
| 1176681600000 | 5325.12 |
| 1176768000000 | 5303.19 |
| 1176854400000 | 5283.36 |
| 1176940800000 | 5274.46 |
| 1177027200000 | 5330.9 |
| 1177286400000 | 5288.71 |
| 1177372800000 | 5254.81 |
| 1177459200000 | 5276.73 |
| 1177545600000 | 5297.36 |
| 1177632000000 | 5289.52 |
| 1177891200000 | 5205.4 |
| 1177977600000 | 5198.26 |
| 1178064000000 | 5266.15 |
| 1178150400000 | 5392.94 |
| 1178236800000 | 5442.59 |
| 1178496000000 | 5425.33 |
| 1178582400000 | 5375.96 |
| 1178668800000 | 5462.77 |
| 1178755200000 | 5387.01 |
| 1178841600000 | 5472.27 |
| 1179100800000 | 5423.7 |
| 1179187200000 | 5393.04 |
| 1179273600000 | 5556.98 |
| 1179360000000 | 5579.87 |
| 1179446400000 | 5633.78 |
| 1179705600000 | 5658.57 |
| 1179792000000 | 5698.4 |
| 1179878400000 | 5716.77 |
| 1179964800000 | 5580.16 |
| 1180051200000 | 5682 |
| 1180310400000 | 5720.19 |
| 1180396800000 | 5673.15 |
| 1180483200000 | 5815.15 |
| 1180569600000 | 5851.29 |
| 1180656000000 | 5990.66 |
| 1180915200000 | 5988.71 |
| 1181001600000 | 6009.17 |
| 1181088000000 | 5843.26 |
| 1181174400000 | 5721.53 |
| 1181260800000 | 5743.52 |
| 1181520000000 | 5818.92 |
| 1181606400000 | 5768.56 |
| 1181692800000 | 5805.54 |
| 1181779200000 | 5883.95 |
| 1181865600000 | 5968.71 |
| 1182124800000 | 6005.57 |
| 1182211200000 | 5963.87 |
| 1182297600000 | 5870.85 |
| 1182384000000 | 5892.52 |
| 1182470400000 | 5848.54 |
| 1182729600000 | 5777.37 |
| 1182816000000 | 5651.34 |
| 1182902400000 | 5659.16 |
| 1182988800000 | 5750.67 |
| 1183075200000 | 5746.17 |
| 1183334400000 | 5796.33 |
| 1183420800000 | 5941.61 |
| 1183507200000 | 5970.38 |
| 1183593600000 | 5951.54 |
| 1183680000000 | 5975.66 |
| 1183939200000 | 5894.83 |
| 1184025600000 | 5803.74 |
| 1184112000000 | 5831.08 |
| 1184198400000 | 5912.58 |
| 1184284800000 | 5949.1 |
| 1184544000000 | 5898.17 |
| 1184630400000 | 5819.08 |
| 1184716800000 | 5807.46 |
| 1184803200000 | 5856.25 |
| 1184889600000 | 5766.53 |
| 1185148800000 | 5827.63 |
| 1185235200000 | 5683.45 |
| 1185321600000 | 5573.5 |
| 1185408000000 | 5341.07 |
| 1185494400000 | 5348.58 |
| 1185753600000 | 5477.81 |
| 1185840000000 | 5436.98 |
| 1185926400000 | 5306.74 |
| 1186012800000 | 5404.11 |
| 1186099200000 | 5250.78 |
| 1186358400000 | 5251.46 |
| 1186444800000 | 5370.96 |
| 1186531200000 | 5463.26 |
| 1186617600000 | 5295.86 |
| 1186704000000 | 5198.04 |
| 1186963200000 | 5258.56 |
| 1187049600000 | 5112.17 |
| 1187136000000 | 4940.76 |
| 1187222400000 | 4866.07 |
| 1187308800000 | 5068.75 |
| 1187568000000 | 5075.17 |
| 1187654400000 | 5052.77 |
| 1187740800000 | 5223.05 |
| 1187827200000 | 5291.46 |
| 1187913600000 | 5383.32 |
| 1188172800000 | 5402.21 |
| 1188259200000 | 5193.63 |
| 1188345600000 | 5261.78 |
| 1188432000000 | 5283.74 |
| 1188518400000 | 5412.67 |
| 1188777600000 | 5498.16 |
| 1188864000000 | 5525.41 |
| 1188950400000 | 5470.39 |
| 1189036800000 | 5473.3 |
| 1189123200000 | 5343.9 |
| 1189382400000 | 5259.42 |
| 1189468800000 | 5332.71 |
| 1189555200000 | 5324 |
| 1189641600000 | 5374.55 |
| 1189728000000 | 5311.47 |
| 1189987200000 | 5227 |
| 1190073600000 | 5409.68 |
| 1190160000000 | 5442.71 |
| 1190246400000 | 5424.89 |
| 1190332800000 | 5435.86 |
| 1190592000000 | 5430.86 |
| 1190678400000 | 5368.49 |
| 1190764800000 | 5406.18 |
| 1190851200000 | 5473.62 |
| 1190937600000 | 5430.16 |
| 1191196800000 | 5541.87 |
| 1191283200000 | 5672.65 |
| 1191369600000 | 5634.71 |
| 1191456000000 | 5601.44 |
| 1191542400000 | 5723.29 |
| 1191801600000 | 5763.17 |
| 1191888000000 | 5761.26 |
| 1191974400000 | 5787.63 |
| 1192060800000 | 5797.53 |
| 1192147200000 | 5890.81 |
| 1192406400000 | 5853.25 |
| 1192492800000 | 5804.29 |
| 1192579200000 | 5914.4 |
| 1192665600000 | 5914.31 |
| 1192752000000 | 5715.62 |
| 1193011200000 | 5724.88 |
| 1193097600000 | 5779.81 |
| 1193184000000 | 5739.3 |
| 1193270400000 | 5698.06 |
| 1193356800000 | 5802.53 |
| 1193616000000 | 5815.07 |
| 1193702400000 | 5748.77 |
| 1193788800000 | 5671.97 |
| 1193875200000 | 5558.85 |
| 1193961600000 | 5541.89 |
| 1194220800000 | 5423.87 |
| 1194307200000 | 5490.76 |
| 1194393600000 | 5318.44 |
| 1194480000000 | 5230.51 |
| 1194566400000 | 5185.22 |
| 1194825600000 | 4967.92 |
| 1194912000000 | 5232.02 |
| 1194998400000 | 5272.52 |
| 1195084800000 | 5172.25 |
| 1195171200000 | 5238.36 |
| 1195430400000 | 5217 |
| 1195516800000 | 5125.18 |
| 1195603200000 | 5004.71 |
| 1195689600000 | 5024.16 |
| 1195776000000 | 5062.47 |
| 1196035200000 | 4934.62 |
| 1196121600000 | 4981.5 |
| 1196208000000 | 5231.76 |
| 1196294400000 | 5255.47 |
| 1196380800000 | 5351.37 |
| 1196640000000 | 5373.12 |
| 1196726400000 | 5379.01 |
| 1196812800000 | 5509.56 |
| 1196899200000 | 5600.02 |
| 1196985600000 | 5621.34 |
| 1197244800000 | 5615.56 |
| 1197331200000 | 5459.84 |
| 1197417600000 | 5453.65 |
| 1197504000000 | 5388.8 |
| 1197590400000 | 5383.74 |
| 1197849600000 | 5199.88 |
| 1197936000000 | 5260.46 |
| 1198022400000 | 5232.34 |
| 1198108800000 | 5242.27 |
| 1198195200000 | 5345.76 |
| 1198454400000 | 5386.6 |
| 1198540800000 | 5387.02 |
| 1198627200000 | 5417.66 |
| 1198713600000 | 5326.06 |
| 1198800000000 | 5326.27 |
| 1199059200000 | 5304.58 |
| 1199232000000 | 5166.6 |
| 1199318400000 | 5182.9 |
| 1199404800000 | 5066.61 |
| 1199664000000 | 5034.17 |
| 1199750400000 | 5095.66 |
| 1199836800000 | 5079.29 |
| 1199923200000 | 5189.12 |
| 1200009600000 | 5135.14 |
| 1200268800000 | 5109.68 |
| 1200355200000 | 4982.41 |
| 1200441600000 | 4859.51 |
| 1200528000000 | 4739.49 |
| 1200614400000 | 4743.31 |
| 1200873600000 | 4461.17 |
| 1200960000000 | 4804.57 |
| 1201046400000 | 4936.42 |
| 1201132800000 | 5008.93 |
| 1201219200000 | 4906.11 |
| 1201478400000 | 4981.59 |
| 1201564800000 | 5102.93 |
| 1201651200000 | 5115.55 |
| 1201737600000 | 5223.84 |
| 1201824000000 | 5346.35 |
| 1202083200000 | 5354.52 |
| 1202169600000 | 5078.07 |
| 1202256000000 | 5054.18 |
| 1202342400000 | 5081.58 |
| 1202428800000 | 5132.99 |
| 1202688000000 | 5231.93 |
| 1202774400000 | 5256.73 |
| 1202860800000 | 5347.41 |
| 1202947200000 | 5308.08 |
| 1203033600000 | 5229.85 |
| 1203292800000 | 5321.3 |
| 1203379200000 | 5263.89 |
| 1203465600000 | 5298.82 |
| 1203552000000 | 5329.76 |
| 1203638400000 | 5373.24 |
| 1203897600000 | 5469.06 |
| 1203984000000 | 5544.91 |
| 1204070400000 | 5580.7 |
| 1204156800000 | 5559.27 |
| 1204243200000 | 5314.35 |
| 1204502400000 | 5414.55 |
| 1204588800000 | 5342.24 |
| 1204675200000 | 5344.68 |
| 1204761600000 | 5209.28 |
| 1204848000000 | 5148.86 |
| 1205107200000 | 5072.32 |
| 1205193600000 | 5327.96 |
| 1205280000000 | 5299.29 |
| 1205366400000 | 5386.61 |
| 1205452800000 | 5257.87 |
| 1205712000000 | 5248.09 |
| 1205798400000 | 5373.33 |
| 1205884800000 | 5289.89 |
| 1205971200000 | 5277.63 |
| 1206057600000 | 5277.63 |
| 1206316800000 | 5437.38 |
| 1206403200000 | 5497.11 |
| 1206489600000 | 5502.46 |
| 1206576000000 | 5495.78 |
| 1206662400000 | 5497.39 |
| 1206921600000 | 5649.52 |
| 1207008000000 | 5846.1 |
| 1207094400000 | 5814.96 |
| 1207180800000 | 5850.67 |
| 1207267200000 | 5810.33 |
| 1207526400000 | 5835.71 |
| 1207612800000 | 5824.09 |
| 1207699200000 | 5758.67 |
| 1207785600000 | 5805.68 |
| 1207872000000 | 5733.23 |
| 1208131200000 | 5705.4 |
| 1208217600000 | 5759.9 |
| 1208304000000 | 5879.03 |
| 1208390400000 | 5863.22 |
| 1208476800000 | 5878.57 |
| 1208736000000 | 5905.68 |
| 1208822400000 | 5877.33 |
| 1208908800000 | 5854.72 |
| 1208995200000 | 5860.5 |
| 1209081600000 | 5674.14 |
| 1209340800000 | 5635.92 |
| 1209427200000 | 5548.12 |
| 1209513600000 | 5579.12 |
| 1209600000000 | 5587.76 |
| 1209686400000 | 5637.22 |
| 1209945600000 | 5706.98 |
| 1210032000000 | 5752.82 |
| 1210118400000 | 5641.02 |
| 1210204800000 | 5646.35 |
| 1210291200000 | 5628.39 |
| 1210550400000 | 5633.79 |
| 1210636800000 | 5684.51 |
| 1210723200000 | 5769.24 |
| 1210809600000 | 5794.21 |
| 1210896000000 | 5800.27 |
| 1211155200000 | 5892.02 |
| 1211241600000 | 5826 |
| 1211328000000 | 5771.99 |
| 1211414400000 | 5791.66 |
| 1211500800000 | 5765.37 |
| 1211760000000 | 5818.16 |
| 1211846400000 | 5828.15 |
| 1211932800000 | 5873.8 |
| 1212019200000 | 5915.3 |
| 1212105600000 | 5938.51 |
| 1212364800000 | 5865.57 |
| 1212451200000 | 5843.61 |
| 1212537600000 | 5828.45 |
| 1212624000000 | 5879.28 |
| 1212710400000 | 5736.58 |
| 1212969600000 | 5693.85 |
| 1213056000000 | 5660.55 |
| 1213142400000 | 5546.23 |
| 1213228800000 | 5591.64 |
| 1213315200000 | 5602.57 |
| 1213574400000 | 5611.12 |
| 1213660800000 | 5537.38 |
| 1213747200000 | 5458.45 |
| 1213833600000 | 5466.83 |
| 1213920000000 | 5422.86 |
| 1214179200000 | 5418.11 |
| 1214265600000 | 5373.55 |
| 1214352000000 | 5466.12 |
| 1214438400000 | 5390.27 |
| 1214524800000 | 5412.25 |
| 1214784000000 | 5465.1 |
| 1214870400000 | 5373.71 |
| 1214956800000 | 5275.6 |
| 1215043200000 | 5245.35 |
| 1215129600000 | 5220.56 |
| 1215388800000 | 5249.67 |
| 1215475200000 | 5274.71 |
| 1215561600000 | 5218.49 |
| 1215648000000 | 5180.4 |
| 1215734400000 | 5115.54 |
| 1215993600000 | 5104.68 |
| 1216080000000 | 5084.64 |
| 1216166400000 | 5219.11 |
| 1216252800000 | 5293.28 |
| 1216339200000 | 5290.15 |
| 1216598400000 | 5273.9 |
| 1216684800000 | 5210.32 |
| 1216771200000 | 5221.09 |
| 1216857600000 | 5078.7 |
| 1216944000000 | 5137.4 |
| 1217203200000 | 5060.17 |
| 1217289600000 | 5201.94 |
| 1217376000000 | 5254.16 |
| 1217462400000 | 5251.34 |
| 1217548800000 | 5170.25 |
| 1217808000000 | 5108.23 |
| 1217894400000 | 5265.79 |
| 1217980800000 | 5330.44 |
| 1218067200000 | 5240.09 |
| 1218153600000 | 5214.64 |
| 1218412800000 | 5180.22 |
| 1218499200000 | 5120.36 |
| 1218585600000 | 5142.72 |
| 1218672000000 | 5254.49 |
| 1218758400000 | 5249.69 |
| 1219017600000 | 5178.5 |
| 1219104000000 | 5139.72 |
| 1219190400000 | 5191.57 |
| 1219276800000 | 5140.92 |
| 1219363200000 | 5221.35 |
| 1219622400000 | 5106.53 |
| 1219708800000 | 5009.97 |
| 1219795200000 | 5047.84 |
| 1219881600000 | 5106.73 |
| 1219968000000 | 5019.05 |
| 1220227200000 | 5017.94 |
| 1220313600000 | 5027.74 |
| 1220400000000 | 5000.02 |
| 1220486400000 | 4919.88 |
| 1220572800000 | 4856.23 |
| 1220832000000 | 4965.89 |
| 1220918400000 | 4836.22 |
| 1221004800000 | 4779.09 |
| 1221091200000 | 4748.43 |
| 1221177600000 | 4786.95 |
| 1221436800000 | 4551.9 |
| 1221523200000 | 4542.67 |
| 1221609600000 | 4291.23 |
| 1221696000000 | 4541.89 |
| 1221782400000 | 4823.23 |
| 1222041600000 | 4725.54 |
| 1222128000000 | 4614.38 |
| 1222214400000 | 4591.87 |
| 1222300800000 | 4752.22 |
| 1222387200000 | 4741.26 |
| 1222646400000 | 4347.53 |
| 1222732800000 | 4523.13 |
| 1222819200000 | 4549.36 |
| 1222905600000 | 4291.12 |
| 1222992000000 | 4109.06 |
| 1223251200000 | 3726.32 |
| 1223337600000 | 3463.04 |
| 1223424000000 | 3152.35 |
| 1223510400000 | 3242.17 |
| 1223596800000 | 3009.84 |
| 1223856000000 | 3520.09 |
| 1223942400000 | 3540.84 |
| 1224028800000 | 3259.61 |
| 1224115200000 | 3095.37 |
| 1224201600000 | 3168.65 |
| 1224460800000 | 3252.52 |
| 1224547200000 | 3094.68 |
| 1224633600000 | 2785.24 |
| 1224720000000 | 2634.64 |
| 1224806400000 | 2491.51 |
| 1225065600000 | 2481.11 |
| 1225152000000 | 2750.63 |
| 1225238400000 | 2929.11 |
| 1225324800000 | 3104.42 |
| 1225411200000 | 3188.4 |
| 1225670400000 | 3206.19 |
| 1225756800000 | 3414.32 |
| 1225843200000 | 3227.55 |
| 1225929600000 | 3054.08 |
| 1226016000000 | 3088.97 |
| 1226275200000 | 3111.75 |
| 1226361600000 | 3014.63 |
| 1226448000000 | 2823.89 |
| 1226534400000 | 2981.06 |
| 1226620800000 | 2957.48 |
| 1226880000000 | 2936.26 |
| 1226966400000 | 2834.97 |
| 1227052800000 | 2768.91 |
| 1227139200000 | 2624.35 |
| 1227225600000 | 2536.02 |
| 1227484800000 | 2826.58 |
| 1227571200000 | 2804.64 |
| 1227657600000 | 2964.46 |
| 1227744000000 | 3003.64 |
| 1227830400000 | 3052.52 |
| 1228089600000 | 2821.2 |
| 1228176000000 | 2860.66 |
| 1228262400000 | 2901.3 |
| 1228348800000 | 2877.77 |
| 1228435200000 | 2872.45 |
| 1228694400000 | 3127.47 |
| 1228780800000 | 3178.11 |
| 1228867200000 | 3213.02 |
| 1228953600000 | 3211.43 |
| 1229040000000 | 3159.38 |
| 1229299200000 | 3067.94 |
| 1229385600000 | 3273.45 |
| 1229472000000 | 3374.69 |
| 1229558400000 | 3312.67 |
| 1229644800000 | 3314.58 |
| 1229904000000 | 3255.57 |
| 1229990400000 | 3263 |
| 1230076800000 | 3274.72 |
| 1230163200000 | 3275.25 |
| 1230249600000 | 3285.01 |
| 1230508800000 | 3225.53 |
| 1230595200000 | 3170.13 |
| 1230681600000 | 3154.42 |
| 1230854400000 | 3328.96 |
| 1231113600000 | 3382.22 |
| 1231200000000 | 3408.15 |
| 1231286400000 | 3261.71 |
| 1231372800000 | 3231.63 |
| 1231459200000 | 3153.53 |
| 1231718400000 | 3055.49 |
| 1231804800000 | 3030.43 |
| 1231891200000 | 2879.88 |
| 1231977600000 | 2855.56 |
| 1232064000000 | 2934 |
| 1232323200000 | 2927.24 |
| 1232409600000 | 2770.13 |
| 1232496000000 | 2809.78 |
| 1232582400000 | 2794.15 |
| 1232668800000 | 2783.51 |
| 1232928000000 | 2843.52 |
| 1233014400000 | 2810.01 |
| 1233100800000 | 2899.15 |
| 1233187200000 | 2795.89 |
| 1233273600000 | 2770.71 |
| 1233532800000 | 2750.96 |
| 1233619200000 | 2772.15 |
| 1233705600000 | 2754.96 |
| 1233792000000 | 2816.24 |
| 1233878400000 | 2949.12 |
| 1234137600000 | 2976.74 |
| 1234224000000 | 2837.08 |
| 1234310400000 | 2737.01 |
| 1234396800000 | 2714.02 |
| 1234483200000 | 2736.65 |
| 1234742400000 | 2739.75 |
| 1234828800000 | 2624.2 |
| 1234915200000 | 2585.99 |
| 1235001600000 | 2602.43 |
| 1235088000000 | 2502.98 |
| 1235347200000 | 2441.24 |
| 1235433600000 | 2495.44 |
| 1235520000000 | 2461.14 |
| 1235606400000 | 2445.89 |
| 1235692800000 | 2385.73 |
| 1235952000000 | 2230.61 |
| 1236038400000 | 2250.9 |
| 1236124800000 | 2359.38 |
| 1236211200000 | 2279.45 |
| 1236297600000 | 2229.73 |
| 1236556800000 | 2208.43 |
| 1236643200000 | 2303.27 |
| 1236729600000 | 2370.61 |
| 1236816000000 | 2573.89 |
| 1236902400000 | 2707.43 |
| 1237161600000 | 2800.2 |
| 1237248000000 | 2787.57 |
| 1237334400000 | 2809.4 |
| 1237420800000 | 2804.84 |
| 1237507200000 | 2748.61 |
| 1237766400000 | 2876.42 |
| 1237852800000 | 2852.22 |
| 1237939200000 | 2872.69 |
| 1238025600000 | 2907.9 |
| 1238112000000 | 2847.82 |
| 1238371200000 | 2711.57 |
| 1238457600000 | 2795.67 |
| 1238544000000 | 2854.31 |
| 1238630400000 | 3007.1 |
| 1238716800000 | 3062.44 |
| 1238976000000 | 3067.61 |
| 1239062400000 | 3027.32 |
| 1239148800000 | 3069.7 |
| 1239235200000 | 3118.08 |
| 1239321600000 | 3118.08 |
| 1239580800000 | 3324.81 |
| 1239667200000 | 3335.71 |
| 1239753600000 | 3304.99 |
| 1239840000000 | 3386.56 |
| 1239926400000 | 3350.58 |
| 1240185600000 | 3218.36 |
| 1240272000000 | 3190.61 |
| 1240358400000 | 3252.58 |
| 1240444800000 | 3270.3 |
| 1240531200000 | 3429.99 |
| 1240790400000 | 3191.12 |
| 1240876800000 | 3128.46 |
| 1240963200000 | 3256.75 |
| 1241049600000 | 3174.44 |
| 1241136000000 | 3176.04 |
| 1241395200000 | 3483.62 |
| 1241481600000 | 3569.12 |
| 1241568000000 | 3657.19 |
| 1241654400000 | 3641.65 |
| 1241740800000 | 3717.17 |
| 1242000000000 | 3707 |
| 1242086400000 | 3622.15 |
| 1242172800000 | 3495.72 |
| 1242259200000 | 3547.21 |
| 1242345600000 | 3551.88 |
| 1242604800000 | 3670 |
| 1242691200000 | 3777.68 |
| 1242777600000 | 3823.41 |
| 1242864000000 | 3660.76 |
| 1242950400000 | 3693.12 |
| 1243209600000 | 3722.6 |
| 1243296000000 | 3781.51 |
| 1243382400000 | 3762.14 |
| 1243468800000 | 3766.43 |
| 1243555200000 | 3708.51 |
| 1243814400000 | 3855.29 |
| 1243900800000 | 3829.6 |
| 1243987200000 | 3728.48 |
| 1244073600000 | 3740.47 |
| 1244160000000 | 3768.41 |
| 1244419200000 | 3731.48 |
| 1244505600000 | 3747.39 |
| 1244592000000 | 3705.92 |
| 1244678400000 | 3782.56 |
| 1244764800000 | 3822.72 |
| 1245024000000 | 3714.42 |
| 1245110400000 | 3650.75 |
| 1245196800000 | 3579.57 |
| 1245283200000 | 3628.26 |
| 1245369600000 | 3634.55 |
| 1245628800000 | 3461.68 |
| 1245715200000 | 3503.61 |
| 1245801600000 | 3551.36 |
| 1245888000000 | 3640.42 |
| 1245974400000 | 3706.31 |
| 1246233600000 | 3710.28 |
| 1246320000000 | 3691.66 |
| 1246406400000 | 3750.7 |
| 1246492800000 | 3659.35 |
| 1246579200000 | 3629.49 |
| 1246838400000 | 3588.86 |
| 1246924800000 | 3530.6 |
| 1247011200000 | 3513.16 |
| 1247097600000 | 3498.01 |
| 1247184000000 | 3470.83 |
| 1247443200000 | 3488.37 |
| 1247529600000 | 3554.08 |
| 1247616000000 | 3713.07 |
| 1247702400000 | 3797.76 |
| 1247788800000 | 3819.87 |
| 1248048000000 | 3961.61 |
| 1248134400000 | 3933.18 |
| 1248220800000 | 3983.72 |
| 1248307200000 | 4080.35 |
| 1248393600000 | 4018.03 |
| 1248652800000 | 4037.93 |
| 1248739200000 | 4036.97 |
| 1248825600000 | 3977.27 |
| 1248912000000 | 4041.87 |
| 1248998400000 | 4067.45 |
| 1249257600000 | 4221.8 |
| 1249344000000 | 4254.06 |
| 1249430400000 | 4264.52 |
| 1249516800000 | 4268.43 |
| 1249603200000 | 4343.16 |
| 1249862400000 | 4371.74 |
| 1249948800000 | 4265.22 |
| 1250035200000 | 4308.93 |
| 1250121600000 | 4383.92 |
| 1250208000000 | 4328.67 |
| 1250467200000 | 4212.43 |
| 1250553600000 | 4264.95 |
| 1250640000000 | 4296.11 |
| 1250726400000 | 4369.55 |
| 1250812800000 | 4440.72 |
| 1251072000000 | 4412.4 |
| 1251158400000 | 4389.81 |
| 1251244800000 | 4351.11 |
| 1251331200000 | 4329.15 |
| 1251417600000 | 4344.15 |
| 1251676800000 | 4255.89 |
| 1251763200000 | 4121.53 |
| 1251849600000 | 4111 |
| 1251936000000 | 4146.26 |
| 1252022400000 | 4208.29 |
| 1252281600000 | 4282.28 |
| 1252368000000 | 4427.91 |
| 1252454400000 | 4377.63 |
| 1252540800000 | 4364.07 |
| 1252627200000 | 4418.98 |
| 1252886400000 | 4402.91 |
| 1252972800000 | 4449.06 |
| 1253059200000 | 4501.7 |
| 1253145600000 | 4560.44 |
| 1253232000000 | 4529.73 |
| 1253491200000 | 4429.91 |
| 1253577600000 | 4421 |
| 1253664000000 | 4323.43 |
| 1253750400000 | 4244.4 |
| 1253836800000 | 4260.5 |
| 1254096000000 | 4353.48 |
| 1254182400000 | 4357.23 |
| 1254268800000 | 4351.48 |
| 1254355200000 | 4244.53 |
| 1254441600000 | 4223.23 |
| 1254700800000 | 4310.31 |
| 1254787200000 | 4424.92 |
| 1254873600000 | 4426.37 |
| 1254960000000 | 4488.17 |
| 1255046400000 | 4538.67 |
| 1255305600000 | 4606.7 |
| 1255392000000 | 4634.22 |
| 1255478400000 | 4702.05 |
| 1255564800000 | 4740.49 |
| 1255651200000 | 4675.03 |
| 1255910400000 | 4709.53 |
| 1255996800000 | 4786.42 |
| 1256083200000 | 4756.38 |
| 1256169600000 | 4737.88 |
| 1256256000000 | 4689.18 |
| 1256515200000 | 4610.54 |
| 1256601600000 | 4424.17 |
| 1256688000000 | 4309.33 |
| 1256774400000 | 4455.57 |
| 1256860800000 | 4347.48 |
| 1257120000000 | 4367.95 |
| 1257206400000 | 4355.27 |
| 1257292800000 | 4435.41 |
| 1257379200000 | 4461.45 |
| 1257465600000 | 4464 |
| 1257724800000 | 4582.57 |
| 1257811200000 | 4630.02 |
| 1257897600000 | 4707.47 |
| 1257984000000 | 4652.47 |
| 1258070400000 | 4695.16 |
| 1258329600000 | 4736.47 |
| 1258416000000 | 4756.77 |
| 1258502400000 | 4742.03 |
| 1258588800000 | 4655.3 |
| 1258675200000 | 4623.54 |
| 1258934400000 | 4718.59 |
| 1259020800000 | 4720.13 |
| 1259107200000 | 4792.2 |
| 1259193600000 | 4624.58 |
| 1259280000000 | 4683.74 |
| 1259539200000 | 4720.68 |
| 1259625600000 | 4856.97 |
| 1259712000000 | 4942.26 |
| 1259798400000 | 4944.28 |
| 1259884800000 | 5007.25 |
| 1260144000000 | 4964.96 |
| 1260230400000 | 4829.59 |
| 1260316800000 | 4782.05 |
| 1260403200000 | 4828.22 |
| 1260489600000 | 4846.05 |
| 1260748800000 | 4907.83 |
| 1260835200000 | 4916.88 |
| 1260921600000 | 4943.65 |
| 1261008000000 | 4880.34 |
| 1261094400000 | 4858.26 |
| 1261353600000 | 4897.16 |
| 1261440000000 | 4900.91 |
| 1261526400000 | 4948.98 |
| 1261612800000 | 4966.28 |
| 1261699200000 | 4966.68 |
| 1261958400000 | 4968.27 |
| 1262044800000 | 4924.11 |
| 1262131200000 | 4893.78 |
| 1262217600000 | 4839.85 |
| 1262563200000 | 4988.6 |
| 1262649600000 | 5013.92 |
| 1262736000000 | 5040.88 |
| 1262822400000 | 5101.48 |
| 1262908800000 | 5089.65 |
| 1263168000000 | 5108.87 |
| 1263254400000 | 5048.46 |
| 1263340800000 | 5054.8 |
| 1263427200000 | 5031.76 |
| 1263513600000 | 4985.07 |
| 1263772800000 | 5027.25 |
| 1263859200000 | 5028.42 |
| 1263945600000 | 4925 |
| 1264032000000 | 4792.59 |
| 1264118400000 | 4667.72 |
| 1264377600000 | 4628.16 |
| 1264464000000 | 4662.39 |
| 1264550400000 | 4650.88 |
| 1264636800000 | 4685.22 |
| 1264723200000 | 4624.19 |
| 1264982400000 | 4627.2 |
| 1265068800000 | 4738.85 |
| 1265155200000 | 4785.82 |
| 1265241600000 | 4652.42 |
| 1265328000000 | 4623.28 |
| 1265587200000 | 4611.13 |
| 1265673600000 | 4624.11 |
| 1265760000000 | 4641.58 |
| 1265846400000 | 4631.83 |
| 1265932800000 | 4696.08 |
| 1266192000000 | 4728.31 |
| 1266278400000 | 4840.09 |
| 1266364800000 | 4882.06 |
| 1266451200000 | 4931.24 |
| 1266537600000 | 4930.04 |
| 1266796800000 | 4938.64 |
| 1266883200000 | 4907.38 |
| 1266969600000 | 4898.38 |
| 1267056000000 | 4870.09 |
| 1267142400000 | 4866.36 |
| 1267401600000 | 4892.65 |
| 1267488000000 | 4954.81 |
| 1267574400000 | 5026.91 |
| 1267660800000 | 4992.65 |
| 1267747200000 | 5055.21 |
| 1268006400000 | 5076.59 |
| 1268092800000 | 5075.54 |
| 1268179200000 | 5102.3 |
| 1268265600000 | 5110.01 |
| 1268352000000 | 5121.82 |
| 1268611200000 | 5116.92 |
| 1268697600000 | 5163.62 |
| 1268784000000 | 5212.12 |
| 1268870400000 | 5234.28 |
| 1268956800000 | 5194.36 |
| 1269216000000 | 5201.44 |
| 1269302400000 | 5257.1 |
| 1269388800000 | 5211.24 |
| 1269475200000 | 5228.73 |
| 1269561600000 | 5207.01 |
| 1269820800000 | 5292.2 |
| 1269907200000 | 5297.94 |
| 1269993600000 | 5298.36 |
| 1270080000000 | 5305.06 |
| 1270166400000 | 5305.06 |
| 1270425600000 | 5381.14 |
| 1270512000000 | 5419.06 |
| 1270598400000 | 5399.6 |
| 1270684800000 | 5387.74 |
| 1270771200000 | 5462.01 |
| 1271030400000 | 5476.41 |
| 1271116800000 | 5457.08 |
| 1271203200000 | 5517.3 |
| 1271289600000 | 5508.2 |
| 1271376000000 | 5432.84 |
| 1271635200000 | 5362.8 |
| 1271721600000 | 5446.45 |
| 1271808000000 | 5415.52 |
| 1271894400000 | 5420.53 |
| 1271980800000 | 5468.5 |
| 1272240000000 | 5463.9 |
| 1272326400000 | 5289.16 |
| 1272412800000 | 5253.75 |
| 1272499200000 | 5286.75 |
| 1272585600000 | 5257.13 |
| 1272844800000 | 5285.72 |
| 1272931200000 | 5085.08 |
| 1273017600000 | 4957.74 |
| 1273104000000 | 4838.89 |
| 1273190400000 | 4754.04 |
| 1273449600000 | 5070.12 |
| 1273536000000 | 5031.6 |
| 1273622400000 | 5130.36 |
| 1273708800000 | 5164.2 |
| 1273795200000 | 5003.99 |
| 1274054400000 | 4930.77 |
| 1274140800000 | 4888.4 |
| 1274227200000 | 4739.05 |
| 1274313600000 | 4562.97 |
| 1274400000000 | 4654.22 |
| 1274659200000 | 4700.88 |
| 1274745600000 | 4574.83 |
| 1274832000000 | 4779.42 |
| 1274918400000 | 4914.79 |
| 1275004800000 | 4835.27 |
| 1275264000000 | 4882.32 |
| 1275350400000 | 4788.41 |
| 1275436800000 | 4813.41 |
| 1275523200000 | 4868.77 |
| 1275609600000 | 4789.55 |
| 1275868800000 | 4719.97 |
| 1275955200000 | 4774.76 |
| 1276041600000 | 4843.73 |
| 1276128000000 | 4969.4 |
| 1276214400000 | 5037.6 |
| 1276473600000 | 5065.72 |
| 1276560000000 | 5148.84 |
| 1276646400000 | 5153.57 |
| 1276732800000 | 5161.24 |
| 1276819200000 | 5187.39 |
| 1277078400000 | 5234.96 |
| 1277164800000 | 5145.28 |
| 1277251200000 | 5121.73 |
| 1277337600000 | 5049.82 |
| 1277424000000 | 5092.2 |
| 1277683200000 | 5107.15 |
| 1277769600000 | 4868.05 |
| 1277856000000 | 4795.88 |
| 1277942400000 | 4757.36 |
| 1278028800000 | 4779.78 |
| 1278288000000 | 4774.22 |
| 1278374400000 | 4851.99 |
| 1278460800000 | 4935.71 |
| 1278547200000 | 4958.69 |
| 1278633600000 | 4974.57 |
| 1278892800000 | 4941.71 |
| 1278979200000 | 5022.15 |
| 1279065600000 | 5061.09 |
| 1279152000000 | 5057.49 |
| 1279238400000 | 4924.06 |
| 1279497600000 | 4912.68 |
| 1279584000000 | 4947.48 |
| 1279670400000 | 4999.49 |
| 1279756800000 | 5109.8 |
| 1279843200000 | 5107.7 |
| 1280102400000 | 5147.13 |
| 1280188800000 | 5132.83 |
| 1280275200000 | 5110.98 |
| 1280361600000 | 5099.08 |
| 1280448000000 | 5061.4 |
| 1280707200000 | 5169.9 |
| 1280793600000 | 5165.75 |
| 1280880000000 | 5205.8 |
| 1280966400000 | 5217.19 |
| 1281052800000 | 5175.13 |
| 1281312000000 | 5168.07 |
| 1281398400000 | 5128.9 |
| 1281484800000 | 5008.4 |
| 1281571200000 | 5021.43 |
| 1281657600000 | 5044.3 |
| 1281916800000 | 5069.24 |
| 1282003200000 | 5108.62 |
| 1282089600000 | 5126.26 |
| 1282176000000 | 5059.58 |
| 1282262400000 | 5062.33 |
| 1282521600000 | 5003.72 |
| 1282608000000 | 4855.28 |
| 1282694400000 | 4843.96 |
| 1282780800000 | 4844.66 |
| 1282867200000 | 4911.18 |
| 1283126400000 | 4820.65 |
| 1283212800000 | 4849.45 |
| 1283299200000 | 5005.05 |
| 1283385600000 | 5033.98 |
| 1283472000000 | 5087.56 |
| 1283731200000 | 5109.66 |
| 1283817600000 | 5022.79 |
| 1283904000000 | 5035.15 |
| 1283990400000 | 5058.12 |
| 1284076800000 | 5076.35 |
| 1284336000000 | 5153.26 |
| 1284422400000 | 5180.49 |
| 1284508800000 | 5210.48 |
| 1284595200000 | 5185.01 |
| 1284681600000 | 5185.32 |
| 1284940800000 | 5252.43 |
| 1285027200000 | 5264.37 |
| 1285113600000 | 5276.79 |
| 1285200000000 | 5279.83 |
| 1285286400000 | 5355.73 |
| 1285545600000 | 5340.27 |
| 1285632000000 | 5373.65 |
| 1285718400000 | 5361.94 |
| 1285804800000 | 5361.97 |
| 1285891200000 | 5427.13 |
| 1286150400000 | 5463.11 |
| 1286236800000 | 5516.23 |
| 1286323200000 | 5558.93 |
| 1286409600000 | 5540.93 |
| 1286496000000 | 5586.46 |
| 1286755200000 | 5606.55 |
| 1286841600000 | 5598.06 |
| 1286928000000 | 5678.99 |
| 1287014400000 | 5695.64 |
| 1287100800000 | 5677.51 |
| 1287360000000 | 5699.24 |
| 1287446400000 | 5591.55 |
| 1287532800000 | 5448.07 |
| 1287619200000 | 5699.17 |
| 1287705600000 | 5741.2 |
| 1287964800000 | 5785.48 |
| 1288051200000 | 5772.49 |
| 1288137600000 | 5718.2 |
| 1288224000000 | 5754.76 |
| 1288310400000 | 5822.94 |
| 1288569600000 | 5852.73 |
| 1288656000000 | 5871.14 |
| 1288742400000 | 5890.31 |
| 1288828800000 | 5969.34 |
| 1288915200000 | 6004.93 |
| 1289174400000 | 6013.59 |
| 1289260800000 | 5970.08 |
| 1289347200000 | 5959.84 |
| 1289433600000 | 5946.98 |
| 1289520000000 | 5931.66 |
| 1289779200000 | 5889.34 |
| 1289865600000 | 5785.99 |
| 1289952000000 | 5845.8 |
| 1290038400000 | 5954.27 |
| 1290124800000 | 5986.61 |
| 1290384000000 | 6000.25 |
| 1290470400000 | 5868.48 |
| 1290556800000 | 6010.01 |
| 1290643200000 | 6007.14 |
| 1290729600000 | 5919.58 |
| 1290988800000 | 5889.21 |
| 1291075200000 | 5917.74 |
| 1291161600000 | 6009.56 |
| 1291248000000 | 6050.71 |
| 1291334400000 | 6049.93 |
| 1291593600000 | 6081.33 |
| 1291680000000 | 6101.85 |
| 1291766400000 | 6048.02 |
| 1291852800000 | 6023.04 |
| 1291939200000 | 6061.61 |
| 1292198400000 | 6424.75 |
| 1292284800000 | 6456.01 |
| 1292371200000 | 6401.87 |
| 1292457600000 | 6393.37 |
| 1292544000000 | 6422.43 |
| 1292803200000 | 6423.24 |
| 1292889600000 | 6469.61 |
| 1292976000000 | 6480.44 |
| 1293062400000 | 6483.33 |
| 1293148800000 | 6454.05 |
| 1293408000000 | 6463.71 |
| 1293494400000 | 6456.86 |
| 1293580800000 | 6462.69 |
| 1293667200000 | 6476.26 |
| 1293753600000 | 6546.16 |
| 1294012800000 | 6590.41 |
| 1294099200000 | 6571.1 |
| 1294185600000 | 6628.08 |
| 1294272000000 | 6525.04 |
| 1294358400000 | 6540.09 |
| 1294617600000 | 6477.91 |
| 1294704000000 | 6451 |
| 1294790400000 | 6504.24 |
| 1294876800000 | 6499.1 |
| 1294963200000 | 6474.72 |
| 1295222400000 | 6481.07 |
| 1295308800000 | 6524.28 |
| 1295395200000 | 6456.25 |
| 1295481600000 | 6376.45 |
| 1295568000000 | 6372.19 |
| 1295827200000 | 6401.37 |
| 1295913600000 | 6368.42 |
| 1296000000000 | 6402.82 |
| 1296086400000 | 6407.02 |
| 1296172800000 | 6268.07 |
| 1296432000000 | 6259.67 |
| 1296518400000 | 6422.21 |
| 1296604800000 | 6481.72 |
| 1296691200000 | 6425.29 |
| 1296777600000 | 6400.65 |
| 1297036800000 | 6408.49 |
| 1297123200000 | 6436.33 |
| 1297209600000 | 6302.72 |
| 1297296000000 | 6190.46 |
| 1297382400000 | 6281.72 |
| 1297641600000 | 6264.57 |
| 1297728000000 | 6251.73 |
| 1297814400000 | 6278.43 |
| 1297900800000 | 6344.51 |
| 1297987200000 | 6405.85 |
| 1298246400000 | 6356.39 |
| 1298332800000 | 6270.44 |
| 1298419200000 | 6187.95 |
| 1298505600000 | 6189.73 |
| 1298592000000 | 6272.01 |
| 1298851200000 | 6326.01 |
| 1298937600000 | 6284.87 |
| 1299024000000 | 6312.09 |
| 1299110400000 | 6396.06 |
| 1299196800000 | 6376.96 |
| 1299456000000 | 6319.67 |
| 1299542400000 | 6303.46 |
| 1299628800000 | 6273.61 |
| 1299715200000 | 6196.46 |
| 1299801600000 | 6247.36 |
| 1300060800000 | 6314.3 |
| 1300147200000 | 6216.7 |
| 1300233600000 | 6118.68 |
| 1300320000000 | 6091.59 |
| 1300406400000 | 6082.05 |
| 1300665600000 | 6117.68 |
| 1300752000000 | 6231.41 |
| 1300838400000 | 6324.96 |
| 1300924800000 | 6376.8 |
| 1301011200000 | 6355.59 |
| 1301270400000 | 6359.82 |
| 1301356800000 | 6359.73 |
| 1301443200000 | 6453.55 |
| 1301529600000 | 6523.22 |
| 1301616000000 | 6580.43 |
| 1301875200000 | 6597.14 |
| 1301961600000 | 6592.4 |
| 1302048000000 | 6639.63 |
| 1302134400000 | 6585.57 |
| 1302220800000 | 6610.2 |
| 1302480000000 | 6653.43 |
| 1302566400000 | 6558.52 |
| 1302652800000 | 6584.32 |
| 1302739200000 | 6523.53 |
| 1302825600000 | 6558.8 |
| 1303084800000 | 6396.98 |
| 1303171200000 | 6476.56 |
| 1303257600000 | 6571.1 |
| 1303344000000 | 6587.42 |
| 1303430400000 | 6587.42 |
| 1303689600000 | 6575.33 |
| 1303776000000 | 6625.58 |
| 1303862400000 | 6610.02 |
| 1303948800000 | 6622.12 |
| 1304035200000 | 6681.94 |
| 1304294400000 | 6631.18 |
| 1304380800000 | 6453.76 |
| 1304467200000 | 6359.6 |
| 1304553600000 | 6310.71 |
| 1304640000000 | 6318.94 |
| 1304899200000 | 6355.79 |
| 1304985600000 | 6409.81 |
| 1305072000000 | 6360.9 |
| 1305158400000 | 6262.65 |
| 1305244800000 | 6236.06 |
| 1305504000000 | 6273.1 |
| 1305590400000 | 6187.88 |
| 1305676800000 | 6290.85 |
| 1305763200000 | 6287.94 |
| 1305849600000 | 6310.74 |
| 1306108800000 | 6270.51 |
| 1306195200000 | 6319.75 |
| 1306281600000 | 6335.57 |
| 1306368000000 | 6376.34 |
| 1306454400000 | 6437.57 |
| 1306713600000 | 6421.67 |
| 1306800000000 | 6468.97 |
| 1306886400000 | 6367.56 |
| 1306972800000 | 6361.47 |
| 1307059200000 | 6281.05 |
| 1307318400000 | 6183.74 |
| 1307404800000 | 6225.1 |
| 1307491200000 | 6180.63 |
| 1307577600000 | 6230.94 |
| 1307664000000 | 6139.76 |
| 1307923200000 | 6166.63 |
| 1308009600000 | 6286.11 |
| 1308096000000 | 6235.71 |
| 1308182400000 | 6144.47 |
| 1308268800000 | 6134.55 |
| 1308528000000 | 6137.15 |
| 1308614400000 | 6221.17 |
| 1308700800000 | 6260.16 |
| 1308787200000 | 6203.49 |
| 1308873600000 | 6196.42 |
| 1309132800000 | 6240.05 |
| 1309219200000 | 6375.84 |
| 1309305600000 | 6503.11 |
| 1309392000000 | 6513.11 |
| 1309478400000 | 6595.99 |
| 1309737600000 | 6650.5 |
| 1309824000000 | 6613.79 |
| 1309910400000 | 6558.67 |
| 1309996800000 | 6622.96 |
| 1310083200000 | 6576.71 |
| 1310342400000 | 6480.17 |
| 1310428800000 | 6411.61 |
| 1310515200000 | 6466.45 |
| 1310601600000 | 6431.66 |
| 1310688000000 | 6426.36 |
| 1310947200000 | 6327.42 |
| 1311033600000 | 6409.44 |
| 1311120000000 | 6331.25 |
| 1311206400000 | 6399.08 |
| 1311292800000 | 6434.62 |
| 1311552000000 | 6378.97 |
| 1311638400000 | 6384.86 |
| 1311724800000 | 6385.7 |
| 1311811200000 | 6437.11 |
| 1311897600000 | 6413.26 |
| 1312156800000 | 6351.38 |
| 1312243200000 | 6167.5 |
| 1312329600000 | 6046.28 |
| 1312416000000 | 5821.22 |
| 1312502400000 | 5858.96 |
| 1312761600000 | 5442.38 |
| 1312848000000 | 5496.93 |
| 1312934400000 | 5519.78 |
| 1313020800000 | 5633.63 |
| 1313107200000 | 5656.81 |
| 1313366400000 | 5788.62 |
| 1313452800000 | 5769.46 |
| 1313539200000 | 5844.63 |
| 1313625600000 | 5611.29 |
| 1313712000000 | 5636.74 |
| 1313971200000 | 5701.29 |
| 1314057600000 | 5849.12 |
| 1314144000000 | 5840.91 |
| 1314230400000 | 5701.05 |
| 1314316800000 | 5703.08 |
| 1314576000000 | 5918.11 |
| 1314662400000 | 5888.05 |
| 1314748800000 | 6095.08 |
| 1314835200000 | 6140.02 |
| 1314921600000 | 6000.38 |
| 1315180800000 | 5724.33 |
| 1315267200000 | 5835.36 |
| 1315353600000 | 5959.1 |
| 1315440000000 | 5907.62 |
| 1315526400000 | 5680.33 |
| 1315785600000 | 5638.14 |
| 1315872000000 | 5593.87 |
| 1315958400000 | 5648.74 |
| 1316044800000 | 5776.51 |
| 1316131200000 | 5754.23 |
| 1316390400000 | 5645.87 |
| 1316476800000 | 5534.4 |
| 1316563200000 | 5380.26 |
| 1316649600000 | 4980.8 |
| 1316736000000 | 5040.35 |
| 1316995200000 | 5203.72 |
| 1317081600000 | 5402.26 |
| 1317168000000 | 5310.05 |
| 1317254400000 | 5318.59 |
| 1317340800000 | 5138.54 |
| 1317600000000 | 5047.58 |
| 1317686400000 | 5046.58 |
| 1317772800000 | 5135.56 |
| 1317859200000 | 5250 |
| 1317945600000 | 5292.78 |
| 1318204800000 | 5398.63 |
| 1318291200000 | 5408.03 |
| 1318377600000 | 5558.72 |
| 1318464000000 | 5521.31 |
| 1318550400000 | 5616.35 |
| 1318809600000 | 5484.5 |
| 1318896000000 | 5581.82 |
| 1318982400000 | 5553.92 |
| 1319068800000 | 5430.04 |
| 1319155200000 | 5520.77 |
| 1319414400000 | 5579.77 |
| 1319500800000 | 5619.99 |
| 1319587200000 | 5675.39 |
| 1319673600000 | 5975.44 |
| 1319760000000 | 6015.43 |
| 1320019200000 | 5889.09 |
| 1320105600000 | 5614.54 |
| 1320192000000 | 5688.03 |
| 1320278400000 | 5821.47 |
| 1320364800000 | 5832.22 |
| 1320624000000 | 5894.63 |
| 1320710400000 | 5968.4 |
| 1320796800000 | 5798.41 |
| 1320883200000 | 5788.56 |
| 1320969600000 | 6009.76 |
| 1321228800000 | 5880.99 |
| 1321315200000 | 5898.97 |
| 1321401600000 | 5785.56 |
| 1321488000000 | 5682.23 |
| 1321574400000 | 5706.53 |
| 1321833600000 | 5574.44 |
| 1321920000000 | 5517.94 |
| 1322006400000 | 5368.18 |
| 1322092800000 | 5348.48 |
| 1322179200000 | 5192.86 |
| 1322438400000 | 5432.71 |
| 1322524800000 | 5482.84 |
| 1322611200000 | 5795.09 |
| 1322697600000 | 5742.93 |
| 1322784000000 | 5804.85 |
| 1323043200000 | 5896.85 |
| 1323129600000 | 5875.69 |
| 1323216000000 | 5837.9 |
| 1323302400000 | 5711.98 |
| 1323388800000 | 5799.63 |
| 1323648000000 | 5737.23 |
| 1323734400000 | 5627.12 |
| 1323820800000 | 5472.27 |
| 1323907200000 | 5557.93 |
| 1323993600000 | 5554.57 |
| 1324252800000 | 5461.45 |
| 1324339200000 | 5590.51 |
| 1324425600000 | 5612.55 |
| 1324512000000 | 5709.47 |
| 1324598400000 | 5714.48 |
| 1324857600000 | 5725.93 |
| 1324944000000 | 5649.93 |
| 1325030400000 | 5581.14 |
| 1325116800000 | 5683.03 |
| 1325203200000 | 5669.43 |
| 1325462400000 | 5705.18 |
| 1325548800000 | 5808.14 |
| 1325635200000 | 5780.93 |
| 1325721600000 | 5732.3 |
| 1325808000000 | 5703.8 |
| 1326067200000 | 5711.24 |
| 1326153600000 | 5803.42 |
| 1326240000000 | 5803.26 |
| 1326326400000 | 5835.47 |
| 1326412800000 | 5716.51 |
| 1326672000000 | 5794.71 |
| 1326758400000 | 5785.33 |
| 1326844800000 | 5983.29 |
| 1326931200000 | 6045.86 |
| 1327017600000 | 5999.38 |
| 1327276800000 | 6021.18 |
| 1327363200000 | 5958.86 |
| 1327449600000 | 6037.53 |
| 1327536000000 | 6137.85 |
| 1327622400000 | 6110.15 |
| 1327881600000 | 6095.32 |
| 1327968000000 | 6124.37 |
| 1328054400000 | 6225.47 |
| 1328140800000 | 6267.52 |
| 1328227200000 | 6397.1 |
| 1328486400000 | 6427.45 |
| 1328572800000 | 6409.24 |
| 1328659200000 | 6409.17 |
| 1328745600000 | 6395.29 |
| 1328832000000 | 6347.44 |
| 1329091200000 | 6358.02 |
| 1329177600000 | 6301.5 |
| 1329264000000 | 6301.05 |
| 1329350400000 | 6297.62 |
| 1329436800000 | 6319.58 |
| 1329696000000 | 6424.03 |
| 1329782400000 | 6321.87 |
| 1329868800000 | 6282.37 |
| 1329955200000 | 6308.76 |
| 1330041600000 | 6289.79 |
| 1330300800000 | 6241.54 |
| 1330387200000 | 6297.37 |
| 1330473600000 | 6287.57 |
| 1330560000000 | 6343.83 |
| 1330646400000 | 6384.18 |
| 1330905600000 | 6335.94 |
| 1330992000000 | 6145.65 |
| 1331078400000 | 6154.37 |
| 1331164800000 | 6288.34 |
| 1331251200000 | 6356.07 |
| 1331510400000 | 6282.63 |
| 1331596800000 | 6410.34 |
| 1331683200000 | 6372.37 |
| 1331769600000 | 6398.2 |
| 1331856000000 | 6417.46 |
| 1332115200000 | 6438.75 |
| 1332201600000 | 6375.71 |
| 1332288000000 | 6440.96 |
| 1332374400000 | 6358.46 |
| 1332460800000 | 6361.06 |
| 1332720000000 | 6528.99 |
| 1332806400000 | 6563 |
| 1332892800000 | 6488.46 |
| 1332979200000 | 6493.14 |
| 1333065600000 | 6567.8 |
| 1333324800000 | 6651.33 |
| 1333411200000 | 6689.28 |
| 1333497600000 | 6529.23 |
| 1333584000000 | 6529.48 |
| 1333670400000 | 6529.48 |
| 1333929600000 | 6452.75 |
| 1334016000000 | 6310.07 |
| 1334102400000 | 6351.98 |
| 1334188800000 | 6394.07 |
| 1334275200000 | 6308.76 |
| 1334534400000 | 6295.64 |
| 1334620800000 | 6398.25 |
| 1334707200000 | 6382.9 |
| 1334793600000 | 6342.86 |
| 1334880000000 | 6392.52 |
| 1335139200000 | 6305.58 |
| 1335225600000 | 6335.29 |
| 1335312000000 | 6357.11 |
| 1335398400000 | 6353.7 |
| 1335484800000 | 6496.99 |
| 1335744000000 | 6534.73 |
| 1335830400000 | 6588.13 |
| 1335916800000 | 6567.24 |
| 1336003200000 | 6562 |
| 1336089600000 | 6481.18 |
| 1336348800000 | 6566.71 |
| 1336435200000 | 6351.01 |
| 1336521600000 | 6275.42 |
| 1336608000000 | 6292.87 |
| 1336694400000 | 6219.25 |
| 1336953600000 | 6047.23 |
| 1337040000000 | 5966.58 |
| 1337126400000 | 5887.43 |
| 1337212800000 | 5875.38 |
| 1337299200000 | 5829.05 |
| 1337558400000 | 5898.86 |
| 1337644800000 | 5945.87 |
| 1337731200000 | 5794.97 |
| 1337817600000 | 5834.46 |
| 1337904000000 | 5810.1 |
| 1338163200000 | 5866.45 |
| 1338249600000 | 5961.44 |
| 1338336000000 | 5870.85 |
| 1338422400000 | 5747.66 |
| 1338508800000 | 5571.1 |
| 1338768000000 | 5662.71 |
| 1338854400000 | 5671.61 |
| 1338940800000 | 5714.26 |
| 1339027200000 | 5805.82 |
| 1339113600000 | 5782.17 |
| 1339372800000 | 5766.7 |
| 1339459200000 | 5781.69 |
| 1339545600000 | 5799.31 |
| 1339632000000 | 5832.46 |
| 1339718400000 | 5901.75 |
| 1339977600000 | 5975.84 |
| 1340064000000 | 6138.27 |
| 1340150400000 | 6182.76 |
| 1340236800000 | 6109.35 |
| 1340323200000 | 6129.25 |
| 1340582400000 | 6047.19 |
| 1340668800000 | 6120.99 |
| 1340755200000 | 6244.87 |
| 1340841600000 | 6251.8 |
| 1340928000000 | 6455.63 |
| 1341187200000 | 6460.92 |
| 1341273600000 | 6556.23 |
| 1341360000000 | 6531.31 |
| 1341446400000 | 6488.63 |
| 1341532800000 | 6369.28 |
| 1341792000000 | 6436.76 |
| 1341878400000 | 6508.58 |
| 1341964800000 | 6510.34 |
| 1342051200000 | 6451.62 |
| 1342137600000 | 6562.62 |
| 1342396800000 | 6663.28 |
| 1342483200000 | 6768.4 |
| 1342569600000 | 6763.29 |
| 1342656000000 | 6708.14 |
| 1342742400000 | 6682.76 |
| 1343001600000 | 6586.08 |
| 1343088000000 | 6468.35 |
| 1343174400000 | 6423.1 |
| 1343260800000 | 6648.21 |
| 1343347200000 | 6802.33 |
| 1343606400000 | 6786.81 |
| 1343692800000 | 6697.27 |
| 1343779200000 | 6681.11 |
| 1343865600000 | 6644.27 |
| 1343952000000 | 6787.6 |
| 1344211200000 | 6831.44 |
| 1344297600000 | 6759.2 |
| 1344384000000 | 6723.17 |
| 1344470400000 | 6727.54 |
| 1344556800000 | 6769.81 |
| 1344816000000 | 6663.69 |
| 1344902400000 | 6704.93 |
| 1344988800000 | 6711.33 |
| 1345075200000 | 6757.69 |
| 1345161600000 | 6692.01 |
| 1345420800000 | 6704.39 |
| 1345507200000 | 6687.29 |
| 1345593600000 | 6612.25 |
| 1345680000000 | 6608.53 |
| 1345766400000 | 6641.42 |
| 1346025600000 | 6619.12 |
| 1346112000000 | 6621.16 |
| 1346198400000 | 6556.38 |
| 1346284800000 | 6486.82 |
| 1346371200000 | 6498.94 |
| 1346630400000 | 6602.43 |
| 1346716800000 | 6549.51 |
| 1346803200000 | 6588.34 |
| 1346889600000 | 6706.41 |
| 1346976000000 | 6730.84 |
| 1347235200000 | 6719.78 |
| 1347321600000 | 6723.27 |
| 1347408000000 | 6745.53 |
| 1347494400000 | 6841.11 |
| 1347580800000 | 6990.63 |
| 1347840000000 | 6960.89 |
| 1347926400000 | 6928.31 |
| 1348012800000 | 6990.61 |
| 1348099200000 | 6877.93 |
| 1348185600000 | 6886.27 |
| 1348444800000 | 6876.6 |
| 1348531200000 | 6880.71 |
| 1348617600000 | 6838.32 |
| 1348704000000 | 6930.47 |
| 1348790400000 | 6955.86 |
| 1349049600000 | 7010.02 |
| 1349136000000 | 7013.51 |
| 1349222400000 | 6965.79 |
| 1349308800000 | 7098.42 |
| 1349395200000 | 7231.96 |
| 1349654400000 | 7111.38 |
| 1349740800000 | 7088.06 |
| 1349827200000 | 7034.98 |
| 1349913600000 | 7094.75 |
| 1350000000000 | 7075.93 |
| 1350259200000 | 7152.16 |
| 1350345600000 | 7277.59 |
| 1350432000000 | 7274.36 |
| 1350518400000 | 7268 |
| 1350604800000 | 7227.2 |
| 1350864000000 | 7184.51 |
| 1350950400000 | 7094.24 |
| 1351036800000 | 7100.46 |
| 1351123200000 | 7059.42 |
| 1351209600000 | 7034.73 |
| 1351468800000 | 6992.46 |
| 1351555200000 | 6965.33 |
| 1351641600000 | 6934.62 |
| 1351728000000 | 6988.66 |
| 1351814400000 | 7018.25 |
| 1352073600000 | 6972 |
| 1352160000000 | 7003.27 |
| 1352246400000 | 6841.41 |
| 1352332800000 | 6791.14 |
| 1352419200000 | 6713.1 |
| 1352678400000 | 6737.69 |
| 1352764800000 | 6758.3 |
| 1352851200000 | 6698.38 |
| 1352937600000 | 6647.86 |
| 1353024000000 | 6704.33 |
| 1353283200000 | 6792.82 |
| 1353369600000 | 6859.35 |
| 1353456000000 | 6936.19 |
| 1353542400000 | 7005.25 |
| 1353628800000 | 7024.11 |
| 1353888000000 | 7007.32 |
| 1353974400000 | 6972.59 |
| 1354060800000 | 6976.04 |
| 1354147200000 | 7057.16 |
| 1354233600000 | 7016.86 |
| 1354492800000 | 7072.09 |
| 1354579200000 | 7067.94 |
| 1354665600000 | 7087.82 |
| 1354752000000 | 7147.33 |
| 1354838400000 | 7207.43 |
| 1355097600000 | 7302.88 |
| 1355184000000 | 7327.28 |
| 1355270400000 | 7331.6 |
| 1355356800000 | 7301.09 |
| 1355443200000 | 7301.08 |
| 1355702400000 | 7375.86 |
| 1355788800000 | 7469.4 |
| 1355875200000 | 7454.48 |
| 1355961600000 | 7413.51 |
| 1356048000000 | 7351.12 |
| 1356307200000 | 7281.62 |
| 1356393600000 | 7281.68 |
| 1356480000000 | 7269.12 |
| 1356566400000 | 7262.49 |
| 1356652800000 | 7312.38 |
| 1356912000000 | 7312.87 |
| 1357084800000 | 7555.47 |
| 1357171200000 | 7560.89 |
| 1357257600000 | 7570.59 |
| 1357516800000 | 7582.27 |
| 1357603200000 | 7552.71 |
| 1357689600000 | 7615.56 |
| 1357776000000 | 7654.35 |
| 1357862400000 | 7656.21 |
| 1358121600000 | 7647.16 |
| 1358208000000 | 7637.4 |
| 1358294400000 | 7666.65 |
| 1358380800000 | 7704.49 |
| 1358467200000 | 7696.9 |
| 1358726400000 | 7680.42 |
| 1358812800000 | 7704.87 |
| 1358899200000 | 7758.72 |
| 1358985600000 | 7790.39 |
| 1359072000000 | 7745.56 |
| 1359331200000 | 7749.92 |
| 1359417600000 | 7810.86 |
| 1359504000000 | 7759.86 |
| 1359590400000 | 7711.71 |
| 1359676800000 | 7839.77 |
| 1359936000000 | 7801.59 |
| 1360022400000 | 7812.8 |
| 1360108800000 | 7765.87 |
| 1360195200000 | 7654.29 |
| 1360281600000 | 7668.3 |
| 1360540800000 | 7636.5 |
| 1360627200000 | 7648.37 |
| 1360713600000 | 7522.36 |
| 1360800000000 | 7473.7 |
| 1360886400000 | 7520.19 |
| 1361145600000 | 7517.06 |
| 1361232000000 | 7592.91 |
| 1361318400000 | 7544.56 |
| 1361404800000 | 7448.86 |
| 1361491200000 | 7406.73 |
| 1361750400000 | 7367.11 |
| 1361836800000 | 7257.94 |
| 1361923200000 | 7310.08 |
| 1362009600000 | 7398.38 |
| 1362096000000 | 7396.34 |
| 1362355200000 | 7371.91 |
| 1362441600000 | 7416.71 |
| 1362528000000 | 7439.13 |
| 1362614400000 | 7382.55 |
| 1362700800000 | 7518.68 |
| 1362960000000 | 7529.57 |
| 1363046400000 | 7578.51 |
| 1363132800000 | 7480.64 |
| 1363219200000 | 7451.59 |
| 1363305600000 | 7366.84 |
| 1363564800000 | 7363.67 |
| 1363651200000 | 7261.9 |
| 1363737600000 | 7347.13 |
| 1363824000000 | 7378.76 |
| 1363910400000 | 7403.89 |
| 1364169600000 | 7469.99 |
| 1364256000000 | 7603.29 |
| 1364342400000 | 7663.82 |
| 1364428800000 | 7691.73 |
| 1364515200000 | 7691.72 |
| 1364774400000 | 7676.12 |
| 1364860800000 | 7741.19 |
| 1364947200000 | 7636.61 |
| 1365033600000 | 7594.73 |
| 1365120000000 | 7566.47 |
| 1365379200000 | 7680.3 |
| 1365465600000 | 7811.01 |
| 1365552000000 | 7901.72 |
| 1365638400000 | 7937.33 |
| 1365724800000 | 7831.69 |
| 1365984000000 | 7592.16 |
| 1366070400000 | 7630.81 |
| 1366156800000 | 7490.21 |
| 1366243200000 | 7490.53 |
| 1366329600000 | 7562.34 |
| 1366588800000 | 7517.36 |
| 1366675200000 | 7619.67 |
| 1366761600000 | 7486.78 |
| 1366848000000 | 7666.1 |
| 1366934400000 | 7497.28 |
| 1367193600000 | 7540.54 |
| 1367280000000 | 7577.68 |
| 1367366400000 | 7539.28 |
| 1367452800000 | 7531.22 |
| 1367539200000 | 7680.7 |
| 1367798400000 | 7614.1 |
| 1367884800000 | 7702.19 |
| 1367971200000 | 7670.62 |
| 1368057600000 | 7628.41 |
| 1368144000000 | 7560.36 |
| 1368403200000 | 7539.02 |
| 1368489600000 | 7575.21 |
| 1368576000000 | 7506.55 |
| 1368662400000 | 7486.23 |
| 1368748800000 | 7438.35 |
| 1369008000000 | 7306.97 |
| 1369094400000 | 7182.24 |
| 1369180800000 | 7129.07 |
| 1369267200000 | 7070.6 |
| 1369353600000 | 7060.67 |
| 1369612800000 | 7010.37 |
| 1369699200000 | 7100.23 |
| 1369785600000 | 7026.07 |
| 1369872000000 | 7019.82 |
| 1369958400000 | 7084.53 |
| 1370217600000 | 6996.08 |
| 1370304000000 | 7008.92 |
| 1370390400000 | 6853.66 |
| 1370476800000 | 6868.8 |
| 1370563200000 | 6912.34 |
| 1370822400000 | 6901.69 |
| 1370908800000 | 6739.93 |
| 1370995200000 | 6700.1 |
| 1371081600000 | 6739.4 |
| 1371168000000 | 6768 |
| 1371427200000 | 6814.34 |
| 1371513600000 | 6692.71 |
| 1371600000000 | 6628.76 |
| 1371686400000 | 6091.41 |
| 1371772800000 | 6221.96 |
| 1372032000000 | 6123.94 |
| 1372118400000 | 6254.3 |
| 1372204800000 | 6426.59 |
| 1372291200000 | 6652.03 |
| 1372377600000 | 6820.28 |
| 1372636800000 | 6981.96 |
| 1372723200000 | 6878.4 |
| 1372809600000 | 6800.18 |
| 1372896000000 | 6976.48 |
| 1372982400000 | 6785.35 |
| 1373241600000 | 6771.95 |
| 1373328000000 | 6818.49 |
| 1373414400000 | 6743.88 |
| 1373500800000 | 6873.76 |
| 1373587200000 | 6867.61 |
| 1373846400000 | 6908.77 |
| 1373932800000 | 6864.6 |
| 1374019200000 | 6983.93 |
| 1374105600000 | 7046.02 |
| 1374192000000 | 6944.97 |
| 1374451200000 | 6994.32 |
| 1374537600000 | 7100.52 |
| 1374624000000 | 7057.48 |
| 1374710400000 | 7040.24 |
| 1374796800000 | 7031.05 |
| 1375056000000 | 6907.35 |
| 1375142400000 | 6868.05 |
| 1375228800000 | 6920.38 |
| 1375315200000 | 7120.18 |
| 1375401600000 | 7205.32 |
| 1375660800000 | 7187.27 |
| 1375747200000 | 7173.57 |
| 1375833600000 | 7205.21 |
| 1375920000000 | 7322.8 |
| 1376006400000 | 7339.95 |
| 1376265600000 | 7267.77 |
| 1376352000000 | 7189.8 |
| 1376438400000 | 7220.08 |
| 1376524800000 | 7101.71 |
| 1376611200000 | 7111.81 |
| 1376870400000 | 6914.7 |
| 1376956800000 | 6971.42 |
| 1377043200000 | 6848.61 |
| 1377129600000 | 6778.23 |
| 1377216000000 | 6861.38 |
| 1377475200000 | 6739.93 |
| 1377561600000 | 6473.46 |
| 1377648000000 | 6443.74 |
| 1377734400000 | 6409.6 |
| 1377820800000 | 6498.25 |
| 1378080000000 | 6552.06 |
| 1378166400000 | 6406.1 |
| 1378252800000 | 6498.14 |
| 1378339200000 | 6449.45 |
| 1378425600000 | 6556.38 |
| 1378684800000 | 6770.46 |
| 1378771200000 | 6931.85 |
| 1378857600000 | 6926.61 |
| 1378944000000 | 6779.52 |
| 1379030400000 | 6849.66 |
| 1379289600000 | 6908.07 |
| 1379376000000 | 6940 |
| 1379462400000 | 7027.91 |
| 1379548800000 | 7146.48 |
| 1379635200000 | 7000.04 |
| 1379894400000 | 7018.38 |
| 1379980800000 | 6941.53 |
| 1380067200000 | 6972.57 |
| 1380153600000 | 6889.12 |
| 1380240000000 | 6756.92 |
| 1380499200000 | 6639.1 |
| 1380585600000 | 6823.36 |
| 1380672000000 | 6813.03 |
| 1380758400000 | 6679.94 |
| 1380844800000 | 6757.32 |
| 1381104000000 | 6709.12 |
| 1381190400000 | 6601.89 |
| 1381276800000 | 6554.39 |
| 1381363200000 | 6717.07 |
| 1381449600000 | 6831.39 |
| 1381708800000 | 6826.37 |
| 1381795200000 | 6760.36 |
| 1381881600000 | 6840.42 |
| 1381968000000 | 6867.4 |
| 1382054400000 | 6897.88 |
| 1382313600000 | 6812.7 |
| 1382400000000 | 6908.21 |
| 1382486400000 | 6824.14 |
| 1382572800000 | 6779.37 |
| 1382659200000 | 6881.78 |
| 1382918400000 | 6955.18 |
| 1383004800000 | 6979.95 |
| 1383091200000 | 6948.67 |
| 1383177600000 | 6897.03 |
| 1383264000000 | 6866.34 |
| 1383523200000 | 6916.27 |
| 1383609600000 | 6726.55 |
| 1383696000000 | 6705.31 |
| 1383782400000 | 6635.94 |
| 1383868800000 | 6552.51 |
| 1384128000000 | 6543.1 |
| 1384214400000 | 6561.26 |
| 1384300800000 | 6604.1 |
| 1384387200000 | 6738.05 |
| 1384473600000 | 6889.59 |
| 1384732800000 | 6933.7 |
| 1384819200000 | 6885.52 |
| 1384905600000 | 6876.11 |
| 1384992000000 | 6826.24 |
| 1385078400000 | 6885.69 |
| 1385337600000 | 6857.67 |
| 1385424000000 | 6829.74 |
| 1385510400000 | 6981.73 |
| 1385596800000 | 7003.4 |
| 1385683200000 | 7067.92 |
| 1385942400000 | 6947.61 |
| 1386028800000 | 6897.53 |
| 1386115200000 | 6982.02 |
| 1386201600000 | 6994.38 |
| 1386288000000 | 7033.53 |
| 1386547200000 | 7153.09 |
| 1386633600000 | 7192.75 |
| 1386720000000 | 7112.83 |
| 1386806400000 | 7038.78 |
| 1386892800000 | 7044.73 |
| 1387152000000 | 7082.04 |
| 1387238400000 | 7011.08 |
| 1387324800000 | 7060.42 |
| 1387411200000 | 7093.28 |
| 1387497600000 | 7084.86 |
| 1387756800000 | 7159.85 |
| 1387843200000 | 7150.09 |
| 1387929600000 | 7150.17 |
| 1388016000000 | 7122.58 |
| 1388102400000 | 7159.74 |
| 1388361600000 | 7196.01 |
| 1388448000000 | 7147.02 |
| 1388620800000 | 7047.98 |
| 1388707200000 | 7023.41 |
| 1388966400000 | 6958.21 |
| 1389052800000 | 7019.06 |
| 1389139200000 | 6947.04 |
| 1389225600000 | 6913.39 |
| 1389312000000 | 7093.32 |
| 1389571200000 | 7061.3 |
| 1389657600000 | 7065.05 |
| 1389744000000 | 7034.31 |
| 1389830400000 | 6892.27 |
| 1389916800000 | 6880.43 |
| 1390176000000 | 6899.27 |
| 1390262400000 | 6820.1 |
| 1390348800000 | 6857.33 |
| 1390435200000 | 6741.11 |
| 1390521600000 | 6587.47 |
| 1390780800000 | 6601.68 |
| 1390867200000 | 6616.22 |
| 1390953600000 | 6593.5 |
| 1391040000000 | 6667.18 |
| 1391126400000 | 6596.35 |
| 1391385600000 | 6564.38 |
| 1391472000000 | 6451.74 |
| 1391558400000 | 6443.42 |
| 1391644800000 | 6592.7 |
| 1391731200000 | 6567.56 |
| 1391990400000 | 6512.05 |
| 1392076800000 | 6620.1 |
| 1392163200000 | 6624.86 |
| 1392249600000 | 6564.05 |
| 1392336000000 | 6673.37 |
| 1392595200000 | 6703.25 |
| 1392681600000 | 6617.29 |
| 1392768000000 | 6516.64 |
| 1392854400000 | 6449 |
| 1392940800000 | 6490.99 |
| 1393200000000 | 6514.2 |
| 1393286400000 | 6380.65 |
| 1393372800000 | 6289.39 |
| 1393459200000 | 6328.71 |
| 1393545600000 | 6340.78 |
| 1393804800000 | 6289.18 |
| 1393891200000 | 6370.77 |
| 1393977600000 | 6360.96 |
| 1394064000000 | 6443.93 |
| 1394150400000 | 6387.19 |
| 1394409600000 | 6339.63 |
| 1394496000000 | 6335.88 |
| 1394582400000 | 6303.52 |
| 1394668800000 | 6228.13 |
| 1394755200000 | 6208.17 |
| 1395014400000 | 6228.26 |
| 1395100800000 | 6376.47 |
| 1395187200000 | 6370.21 |
| 1395273600000 | 6428.32 |
| 1395360000000 | 6527.82 |
| 1395619200000 | 6514.07 |
| 1395705600000 | 6539.47 |
| 1395792000000 | 6542.69 |
| 1395878400000 | 6591.99 |
| 1395964800000 | 6602.79 |
| 1396224000000 | 6714.26 |
| 1396310400000 | 6705.85 |
| 1396396800000 | 6741.52 |
| 1396483200000 | 6690.33 |
| 1396569600000 | 6734.74 |
| 1396828800000 | 6734.4 |
| 1396915200000 | 6812.38 |
| 1397001600000 | 6766.27 |
| 1397088000000 | 6720.48 |
| 1397174400000 | 6705.8 |
| 1397433600000 | 6734.32 |
| 1397520000000 | 6666.6 |
| 1397606400000 | 6736.51 |
| 1397692800000 | 6745.03 |
| 1397779200000 | 6745.03 |
| 1398038400000 | 6724.11 |
| 1398124800000 | 6701.68 |
| 1398211200000 | 6657.58 |
| 1398297600000 | 6664.04 |
| 1398384000000 | 6607.64 |
| 1398643200000 | 6599.29 |
| 1398729600000 | 6704.79 |
| 1398816000000 | 6707.28 |
| 1398902400000 | 6727.82 |
| 1398988800000 | 6781.23 |
| 1399248000000 | 6783.93 |
| 1399334400000 | 6837.22 |
| 1399420800000 | 6897.23 |
| 1399507200000 | 6887.9 |
| 1399593600000 | 6563.61 |
| 1399852800000 | 6948.94 |
| 1399939200000 | 6985.54 |
| 1400025600000 | 6992.4 |
| 1400112000000 | 6870.81 |
| 1400198400000 | 6954.79 |
| 1400457600000 | 6937.76 |
| 1400544000000 | 6930.6 |
| 1400630400000 | 6949.85 |
| 1400716800000 | 6983.93 |
| 1400803200000 | 6979.82 |
| 1401062400000 | 7007.6 |
| 1401148800000 | 6988.73 |
| 1401235200000 | 6999.44 |
| 1401321600000 | 7018.45 |
| 1401408000000 | 6902.2 |
| 1401667200000 | 6960.26 |
| 1401753600000 | 6977.69 |
| 1401840000000 | 6932.14 |
| 1401926400000 | 7003.74 |
| 1402012800000 | 7090.61 |
| 1402272000000 | 7109.88 |
| 1402358400000 | 7097.96 |
| 1402444800000 | 7088.15 |
| 1402531200000 | 7061.86 |
| 1402617600000 | 7036.5 |
| 1402876800000 | 7051.11 |
| 1402963200000 | 7010.89 |
| 1403049600000 | 7047.26 |
| 1403136000000 | 7117.94 |
| 1403222400000 | 7106.37 |
| 1403481600000 | 7113.87 |
| 1403568000000 | 7112 |
| 1403654400000 | 7058.28 |
| 1403740800000 | 7027.17 |
| 1403827200000 | 7036.61 |
| 1404086400000 | 7088.09 |
| 1404172800000 | 7105.34 |
| 1404259200000 | 7165.82 |
| 1404345600000 | 7203.34 |
| 1404432000000 | 7161.01 |
| 1404691200000 | 7168.65 |
| 1404777600000 | 7154.65 |
| 1404864000000 | 7231.53 |
| 1404950400000 | 7192.39 |
| 1405036800000 | 7208.72 |
| 1405296000000 | 7274.49 |
| 1405382400000 | 7296.87 |
| 1405468800000 | 7330.1 |
| 1405555200000 | 7318.72 |
| 1405641600000 | 7353.66 |
| 1405900800000 | 7304.8 |
| 1405987200000 | 7345.36 |
| 1406073600000 | 7340.48 |
| 1406160000000 | 7372.72 |
| 1406246400000 | 7394.92 |
| 1406505600000 | 7404.91 |
| 1406592000000 | 7361.53 |
| 1406678400000 | 7295.51 |
| 1406764800000 | 7186 |
| 1406851200000 | 7250.69 |
| 1407110400000 | 7337.82 |
| 1407196800000 | 7275.42 |
| 1407283200000 | 7276.03 |
| 1407369600000 | 7227.11 |
| 1407456000000 | 7233.15 |
| 1407715200000 | 7340.37 |
| 1407801600000 | 7371.25 |
| 1407888000000 | 7410.66 |
| 1407974400000 | 7407.44 |
| 1408060800000 | 7372.48 |
| 1408320000000 | 7441.54 |
| 1408406400000 | 7451.3 |
| 1408492800000 | 7473.94 |
| 1408579200000 | 7477.73 |
| 1408665600000 | 7428.44 |
| 1408924800000 | 7467.57 |
| 1409011200000 | 7490.06 |
| 1409097600000 | 7517.6 |
| 1409184000000 | 7490.94 |
| 1409270400000 | 7533.53 |
| 1409529600000 | 7498.49 |
| 1409616000000 | 7503.08 |
| 1409702400000 | 7575.94 |
| 1409788800000 | 7601.45 |
| 1409875200000 | 7606.03 |
| 1410134400000 | 7626.49 |
| 1410220800000 | 7495.49 |
| 1410307200000 | 7479.16 |
| 1410393600000 | 7436.83 |
| 1410480000000 | 7425.71 |
| 1410739200000 | 7447.52 |
| 1410825600000 | 7455.64 |
| 1410912000000 | 7511.84 |
| 1410998400000 | 7501.84 |
| 1411084800000 | 7438.3 |
| 1411344000000 | 7339.43 |
| 1411430400000 | 7287.29 |
| 1411516800000 | 7299.04 |
| 1411603200000 | 7204.1 |
| 1411689600000 | 7162 |
| 1411948800000 | 7139.97 |
| 1412035200000 | 7186.61 |
| 1412121600000 | 7074.31 |
| 1412208000000 | 7092.39 |
| 1412294400000 | 7109.81 |
| 1412553600000 | 7176.19 |
| 1412640000000 | 7119.45 |
| 1412726400000 | 7091.87 |
| 1412812800000 | 7099.29 |
| 1412899200000 | 6940.22 |
| 1413158400000 | 6896.21 |
| 1413244800000 | 6911.61 |
| 1413331200000 | 6854.66 |
| 1413417600000 | 6810.27 |
| 1413504000000 | 6881.25 |
| 1413763200000 | 6863.31 |
| 1413849600000 | 6951.95 |
| 1413936000000 | 6895.51 |
| 1414022400000 | 6940.52 |
| 1414108800000 | 6946.89 |
| 1414368000000 | 6950.48 |
| 1414454400000 | 7029.49 |
| 1414540800000 | 7088.56 |
| 1414627200000 | 7137.9 |
| 1414713600000 | 7183.47 |
| 1414972800000 | 7170.59 |
| 1415059200000 | 7101.74 |
| 1415145600000 | 7118.9 |
| 1415232000000 | 7085.6 |
| 1415318400000 | 7071.57 |
| 1415577600000 | 7081.97 |
| 1415664000000 | 7019.85 |
| 1415750400000 | 6966.76 |
| 1415836800000 | 6947.2 |
| 1415923200000 | 6919.57 |
| 1416182400000 | 6891.97 |
| 1416268800000 | 6950.43 |
| 1416355200000 | 7003.89 |
| 1416441600000 | 7020.34 |
| 1416528000000 | 7087.03 |
| 1416787200000 | 7065 |
| 1416873600000 | 7052.77 |
| 1416960000000 | 7041.42 |
| 1417046400000 | 7022.59 |
| 1417132800000 | 6890 |
| 1417392000000 | 6751.64 |
| 1417478400000 | 6642.7 |
| 1417564800000 | 6645.05 |
| 1417651200000 | 6578.73 |
| 1417737600000 | 6561.27 |
| 1417996800000 | 6470.5 |
| 1418083200000 | 6383.69 |
| 1418169600000 | 6194.91 |
| 1418256000000 | 6167.53 |
| 1418342400000 | 6132.26 |
| 1418601600000 | 5925.55 |
| 1418688000000 | 5905.52 |
| 1418774400000 | 6072.99 |
| 1418860800000 | 6357.38 |
| 1418947200000 | 6330.71 |
| 1419206400000 | 6364.5 |
| 1419292800000 | 6368.69 |
| 1419379200000 | 6331.97 |
| 1419465600000 | 6332 |
| 1419552000000 | 6349.09 |
| 1419811200000 | 6388.83 |
| 1419897600000 | 6350.28 |
| 1419984000000 | 6376.42 |
| 1420156800000 | 6191.47 |
| 1420416000000 | 6018.77 |
| 1420502400000 | 6090.27 |
| 1420588800000 | 6179.54 |
| 1420675200000 | 6326.01 |
| 1420761600000 | 6338.25 |
| 1421020800000 | 6233.17 |
| 1421107200000 | 6223.73 |
| 1421193600000 | 6152.15 |
| 1421280000000 | 6159.98 |
| 1421366400000 | 6201.64 |
| 1421625600000 | 6166.71 |
| 1421712000000 | 6231.03 |
| 1421798400000 | 6343.77 |
| 1421884800000 | 6457.79 |
| 1421971200000 | 6386.6 |
| 1422230400000 | 6394.48 |
| 1422316800000 | 6396.81 |
| 1422403200000 | 6280.12 |
| 1422489600000 | 6190.93 |
| 1422576000000 | 6011.79 |
| 1422835200000 | 6053.83 |
| 1422921600000 | 6174.6 |
| 1423008000000 | 6195.75 |
| 1423094400000 | 6301.12 |
| 1423180800000 | 6267.54 |
| 1423440000000 | 6316.34 |
| 1423526400000 | 6246.43 |
| 1423612800000 | 6090.43 |
| 1423699200000 | 6302.92 |
| 1423785600000 | 6356.83 |
| 1424044800000 | 6343.58 |
| 1424131200000 | 6372.81 |
| 1424217600000 | 6338.36 |
| 1424304000000 | 6345.5 |
| 1424390400000 | 6343.26 |
| 1424649600000 | 6350.55 |
| 1424736000000 | 6413.2 |
| 1424822400000 | 6425.9 |
| 1424908800000 | 6480.05 |
| 1424995200000 | 6443.49 |
| 1425254400000 | 6392.24 |
| 1425340800000 | 6374.01 |
| 1425427200000 | 6270.98 |
| 1425513600000 | 6285.67 |
| 1425600000000 | 6131.35 |
| 1425859200000 | 6125.69 |
| 1425945600000 | 6041.66 |
| 1426032000000 | 6130.13 |
| 1426118400000 | 6259.5 |
| 1426204800000 | 6203.5 |
| 1426464000000 | 6232.65 |
| 1426550400000 | 6193.22 |
| 1426636800000 | 6285.34 |
| 1426723200000 | 6302.57 |
| 1426809600000 | 6391.2 |
| 1427068800000 | 6428.94 |
| 1427155200000 | 6448.66 |
| 1427241600000 | 6388.52 |
| 1427328000000 | 6256.27 |
| 1427414400000 | 6284.46 |
| 1427673600000 | 6288.46 |
| 1427760000000 | 6262.18 |
| 1427846400000 | 6379.56 |
| 1427932800000 | 6410.57 |
| 1428019200000 | 6410.57 |
| 1428278400000 | 6614.43 |
| 1428364800000 | 6579.96 |
| 1428451200000 | 6559.57 |
| 1428537600000 | 6491.55 |
| 1428624000000 | 6450.74 |
| 1428883200000 | 6408.13 |
| 1428969600000 | 6452.59 |
| 1429056000000 | 6401.6 |
| 1429142400000 | 6497.04 |
| 1429228800000 | 6412.08 |
| 1429488000000 | 6384.54 |
| 1429574400000 | 6428.46 |
| 1429660800000 | 6387.4 |
| 1429747200000 | 6449.38 |
| 1429833600000 | 6498.64 |
| 1430092800000 | 6485.16 |
| 1430179200000 | 6510.61 |
| 1430265600000 | 6455.22 |
| 1430352000000 | 6318.66 |
| 1430438400000 | 6244.57 |
| 1430697600000 | 6361.32 |
| 1430784000000 | 6430.77 |
| 1430870400000 | 6419.2 |
| 1430956800000 | 6387.15 |
| 1431043200000 | 6522.95 |
| 1431302400000 | 6493.01 |
| 1431388800000 | 6423.96 |
| 1431475200000 | 6467.56 |
| 1431561600000 | 6549.48 |
| 1431648000000 | 6604.08 |
| 1431907200000 | 6566.25 |
| 1431993600000 | 6514.38 |
| 1432080000000 | 6502.3 |
| 1432166400000 | 6476.02 |
| 1432252800000 | 6426.22 |
| 1432512000000 | 6428.36 |
| 1432598400000 | 6355.98 |
| 1432684800000 | 6372.8 |
| 1432771200000 | 6393.87 |
| 1432857600000 | 6362.58 |
| 1433116800000 | 6346.46 |
| 1433203200000 | 6392.01 |
| 1433289600000 | 6320.6 |
| 1433376000000 | 6292.45 |
| 1433462400000 | 6225.75 |
| 1433721600000 | 6220.89 |
| 1433808000000 | 6265.02 |
| 1433894400000 | 6324.08 |
| 1433980800000 | 6336.27 |
| 1434067200000 | 6353.62 |
| 1434326400000 | 6308.66 |
| 1434412800000 | 6365.65 |
| 1434499200000 | 6373.79 |
| 1434585600000 | 6493.15 |
| 1434672000000 | 6446.1 |
| 1434931200000 | 6476.76 |
| 1435017600000 | 6470.03 |
| 1435104000000 | 6446.11 |
| 1435190400000 | 6440.52 |
| 1435276800000 | 6415.94 |
| 1435536000000 | 6261.17 |
| 1435622400000 | 6310.52 |
| 1435708800000 | 6252.77 |
| 1435795200000 | 6344.78 |
| 1435881600000 | 6300.04 |
| 1436140800000 | 6249.99 |
| 1436227200000 | 6231.92 |
| 1436313600000 | 6177.68 |
| 1436400000000 | 6185.53 |
| 1436486400000 | 6247.35 |
| 1436745600000 | 6264.16 |
| 1436832000000 | 6314.52 |
| 1436918400000 | 6294.2 |
| 1437004800000 | 6293.5 |
| 1437091200000 | 6255.77 |
| 1437350400000 | 6251.68 |
| 1437436800000 | 6240.35 |
| 1437523200000 | 6098.94 |
| 1437609600000 | 6100.96 |
| 1437696000000 | 5971.57 |
| 1437955200000 | 5901.84 |
| 1438041600000 | 5957.7 |
| 1438128000000 | 6019.85 |
| 1438214400000 | 5911.53 |
| 1438300800000 | 6136.08 |
| 1438560000000 | 6123.41 |
| 1438646400000 | 6136.55 |
| 1438732800000 | 5999.84 |
| 1438819200000 | 5993.55 |
| 1438905600000 | 6063.83 |
| 1439164800000 | 6132.05 |
| 1439251200000 | 5938.11 |
| 1439337600000 | 5901.06 |
| 1439424000000 | 5860.45 |
| 1439510400000 | 5848.89 |
| 1439769600000 | 5869.31 |
| 1439856000000 | 5847.24 |
| 1439942400000 | 5754.61 |
| 1440028800000 | 5623.16 |
| 1440115200000 | 5461.45 |
| 1440374400000 | 5303.77 |
| 1440460800000 | 5415 |
| 1440547200000 | 5425.69 |
| 1440633600000 | 5652.27 |
| 1440720000000 | 5669.12 |
| 1440979200000 | 5707 |
| 1441065600000 | 5576.14 |
| 1441152000000 | 5560.62 |
| 1441238400000 | 5651.56 |
| 1441324800000 | 5548.6 |
| 1441584000000 | 5504.6 |
| 1441670400000 | 5603.84 |
| 1441756800000 | 5581.63 |
| 1441843200000 | 5585.82 |
| 1441929600000 | 5559.19 |
| 1442188800000 | 5586.07 |
| 1442275200000 | 5647.74 |
| 1442361600000 | 5717.47 |
| 1442448000000 | 5787.58 |
| 1442534400000 | 5773.51 |
| 1442793600000 | 5733.98 |
| 1442880000000 | 5619.83 |
| 1442966400000 | 5535.86 |
| 1443052800000 | 5421.69 |
| 1443139200000 | 5474.33 |
| 1443398400000 | 5398.85 |
| 1443484800000 | 5410.25 |
| 1443571200000 | 5512.84 |
| 1443657600000 | 5538.6 |
| 1443744000000 | 5548.82 |
| 1444003200000 | 5705.93 |
| 1444089600000 | 5717.87 |
| 1444176000000 | 5786.05 |
| 1444262400000 | 5817.96 |
| 1444348800000 | 5919.45 |
| 1444608000000 | 5895.72 |
| 1444694400000 | 5853.15 |
| 1444780800000 | 5798.28 |
| 1444867200000 | 5855.97 |
| 1444953600000 | 5913.59 |
| 1445212800000 | 5904.57 |
| 1445299200000 | 5893.38 |
| 1445385600000 | 5839.76 |
| 1445472000000 | 5908.63 |
| 1445558400000 | 5990.35 |
| 1445817600000 | 5997.61 |
| 1445904000000 | 5929.49 |
| 1445990400000 | 5987.16 |
| 1446076800000 | 5928.29 |
| 1446163200000 | 5934.3 |
| 1446422400000 | 5950.54 |
| 1446508800000 | 6084.65 |
| 1446595200000 | 6049.06 |
| 1446681600000 | 5990.13 |
| 1446768000000 | 5897.86 |
| 1447027200000 | 5796.24 |
| 1447113600000 | 5819.65 |
| 1447200000000 | 5838.82 |
| 1447286400000 | 5789.85 |
| 1447372800000 | 5731.71 |
| 1447632000000 | 5707.37 |
| 1447718400000 | 5789.49 |
| 1447804800000 | 5845.76 |
| 1447891200000 | 5938.28 |
| 1447977600000 | 5997.58 |
| 1448236800000 | 5971.42 |
| 1448323200000 | 5970.31 |
| 1448409600000 | 5877.53 |
| 1448496000000 | 5914.27 |
| 1448582400000 | 5880.06 |
| 1448841600000 | 5765.32 |
| 1448928000000 | 5870.18 |
| 1449014400000 | 5772.43 |
| 1449100800000 | 5686.66 |
| 1449187200000 | 5682.73 |
| 1449446400000 | 5568.75 |
| 1449532800000 | 5475.58 |
| 1449619200000 | 5489.91 |
| 1449705600000 | 5478.44 |
| 1449792000000 | 5332.05 |
| 1450051200000 | 5315.23 |
| 1450137600000 | 5497.84 |
| 1450224000000 | 5570.47 |
| 1450310400000 | 5600.22 |
| 1450396800000 | 5575.85 |
| 1450656000000 | 5570.72 |
| 1450742400000 | 5553.55 |
| 1450828800000 | 5589.02 |
| 1450915200000 | 5546.97 |
| 1451001600000 | 5547.03 |
| 1451260800000 | 5540.79 |
| 1451347200000 | 5563.72 |
| 1451433600000 | 5464.71 |
| 1451520000000 | 5482.23 |
| 1451865600000 | 5352.7 |
| 1451952000000 | 5358.12 |
| 1452038400000 | 5278.15 |
| 1452124800000 | 5095.34 |
| 1452211200000 | 4993.64 |
| 1452470400000 | 5042.39 |
| 1452556800000 | 5083.84 |
| 1452643200000 | 5093.75 |
| 1452729600000 | 5123.02 |
| 1452816000000 | 4969.61 |
| 1453075200000 | 4930.78 |
| 1453161600000 | 4971.38 |
| 1453248000000 | 4854.14 |
| 1453334400000 | 4907.08 |
| 1453420800000 | 4992.19 |
| 1453680000000 | 4934.57 |
| 1453766400000 | 5006.47 |
| 1453852800000 | 5032.68 |
| 1453939200000 | 5101.23 |
| 1454025600000 | 5300.78 |
| 1454284800000 | 5271.92 |
| 1454371200000 | 5155.95 |
| 1454457600000 | 5183.63 |
| 1454544000000 | 5328.18 |
| 1454630400000 | 5205.09 |
| 1454889600000 | 5059.92 |
| 1454976000000 | 4966.76 |
| 1455062400000 | 4993.8 |
| 1455148800000 | 4874.1 |
| 1455235200000 | 4907.45 |
| 1455494400000 | 5063.78 |
| 1455580800000 | 5044.45 |
| 1455667200000 | 5227.16 |
| 1455753600000 | 5284.62 |
| 1455840000000 | 5228.76 |
| 1456099200000 | 5317.76 |
| 1456185600000 | 5233.59 |
| 1456272000000 | 5218.3 |
| 1456358400000 | 5279.82 |
| 1456444800000 | 5305.48 |
| 1456704000000 | 5347.16 |
| 1456790400000 | 5461.48 |
| 1456876800000 | 5543.45 |
| 1456963200000 | 5548.91 |
| 1457049600000 | 5614.8 |
| 1457308800000 | 5622.12 |
| 1457395200000 | 5515.57 |
| 1457481600000 | 5548.34 |
| 1457568000000 | 5513.54 |
| 1457654400000 | 5593.19 |
| 1457913600000 | 5569.93 |
| 1458000000000 | 5464.19 |
| 1458086400000 | 5519.55 |
| 1458172800000 | 5781.36 |
| 1458259200000 | 5820.84 |
| 1458518400000 | 5788.55 |
| 1458604800000 | 5835.36 |
| 1458691200000 | 5769.76 |
| 1458777600000 | 5739.78 |
| 1458864000000 | 5739.78 |
| 1459123200000 | 5769.9 |
| 1459209600000 | 5805.29 |
| 1459296000000 | 5946.14 |
| 1459382400000 | 5926.82 |
| 1459468800000 | 5871.28 |
| 1459728000000 | 5794.86 |
| 1459814400000 | 5635.61 |
| 1459900800000 | 5642.37 |
| 1459987200000 | 5574.68 |
| 1460073600000 | 5594.2 |
| 1460332800000 | 5613.97 |
| 1460419200000 | 5675.96 |
| 1460505600000 | 5742.18 |
| 1460592000000 | 5773.36 |
| 1460678400000 | 5726.75 |
| 1460937600000 | 5696.29 |
| 1461024000000 | 5852.47 |
| 1461110400000 | 5817.34 |
| 1461196800000 | 5803.53 |
| 1461283200000 | 5802.33 |
| 1461542400000 | 5742.5 |
| 1461628800000 | 5767.82 |
| 1461715200000 | 5858.45 |
| 1461801600000 | 5862.42 |
| 1461888000000 | 5930.83 |
| 1462147200000 | 5878.03 |
| 1462233600000 | 5769.4 |
| 1462320000000 | 5681.49 |
| 1462406400000 | 5633.92 |
| 1462492800000 | 5589.52 |
| 1462752000000 | 5541.17 |
| 1462838400000 | 5639.01 |
| 1462924800000 | 5634.56 |
| 1463011200000 | 5627.24 |
| 1463097600000 | 5543.09 |
| 1463356800000 | 5582.3 |
| 1463443200000 | 5558.92 |
| 1463529600000 | 5488.72 |
| 1463616000000 | 5379.08 |
| 1463702400000 | 5439.91 |
| 1463961600000 | 5434.32 |
| 1464048000000 | 5473.65 |
| 1464134400000 | 5502.48 |
| 1464220800000 | 5524.98 |
| 1464307200000 | 5539.34 |
| 1464566400000 | 5515.22 |
| 1464652800000 | 5480.27 |
| 1464739200000 | 5447.43 |
| 1464825600000 | 5417.24 |
| 1464912000000 | 5451.64 |
| 1465171200000 | 5473.34 |
| 1465257600000 | 5512.28 |
| 1465344000000 | 5646.4 |
| 1465430400000 | 5546.07 |
| 1465516800000 | 5416.33 |
| 1465776000000 | 5307.12 |
| 1465862400000 | 5204.85 |
| 1465948800000 | 5291.15 |
| 1466035200000 | 5285.98 |
| 1466121600000 | 5331.82 |
| 1466380800000 | 5440.42 |
| 1466467200000 | 5428.2 |
| 1466553600000 | 5480.06 |
| 1466640000000 | 5597.23 |
| 1466726400000 | 5296.34 |
| 1466985600000 | 5140.3 |
| 1467072000000 | 5249.27 |
| 1467158400000 | 5450.69 |
| 1467244800000 | 5527.81 |
| 1467331200000 | 5614.72 |
| 1467590400000 | 5590.71 |
| 1467676800000 | 5437.76 |
| 1467763200000 | 5332.65 |
| 1467849600000 | 5335.53 |
| 1467936000000 | 5453.73 |
| 1468195200000 | 5559.66 |
| 1468281600000 | 5631.82 |
| 1468368000000 | 5593.64 |
| 1468454400000 | 5637.11 |
| 1468540800000 | 5605.58 |
| 1468800000000 | 5627.2 |
| 1468886400000 | 5619.41 |
| 1468972800000 | 5686.56 |
| 1469059200000 | 5661.28 |
| 1469145600000 | 5666.47 |
| 1469404800000 | 5570.27 |
| 1469491200000 | 5513.13 |
| 1469577600000 | 5485.77 |
| 1469664000000 | 5473.79 |
| 1469750400000 | 5498.57 |
| 1470009600000 | 5481.28 |
| 1470096000000 | 5439.37 |
| 1470182400000 | 5457.54 |
| 1470268800000 | 5477.93 |
| 1470355200000 | 5516.75 |
| 1470614400000 | 5627.42 |
| 1470700800000 | 5702.38 |
| 1470787200000 | 5734.5 |
| 1470873600000 | 5827.87 |
| 1470960000000 | 5847.24 |
| 1471219200000 | 5955.64 |
| 1471305600000 | 5922.31 |
| 1471392000000 | 5846.73 |
| 1471478400000 | 5901.64 |
| 1471564800000 | 5838.29 |
| 1471824000000 | 5821.26 |
| 1471910400000 | 5746.82 |
| 1471996800000 | 5683.14 |
| 1472083200000 | 5698.74 |
| 1472169600000 | 5723.89 |
| 1472428800000 | 5654.44 |
| 1472515200000 | 5576.26 |
| 1472601600000 | 5547.93 |
| 1472688000000 | 5542.95 |
| 1472774400000 | 5630.89 |
| 1473033600000 | 5670.59 |
| 1473120000000 | 5719.09 |
| 1473206400000 | 5671.53 |
| 1473292800000 | 5637.28 |
| 1473379200000 | 5423.29 |
| 1473638400000 | 5374.24 |
| 1473724800000 | 5310.16 |
| 1473811200000 | 5237.81 |
| 1473897600000 | 5269.21 |
| 1473984000000 | 5149.1 |
| 1474243200000 | 5157.84 |
| 1474329600000 | 5190.34 |
| 1474416000000 | 5215.79 |
| 1474502400000 | 5401.7 |
| 1474588800000 | 5344.76 |
| 1474848000000 | 5241.25 |
| 1474934400000 | 5384.9 |
| 1475020800000 | 5430.47 |
| 1475107200000 | 5415.93 |
| 1475193600000 | 5368.64 |
| 1475452800000 | 5422.54 |
| 1475539200000 | 5493.76 |
| 1475625600000 | 5492.52 |
| 1475712000000 | 5476.45 |
| 1475798400000 | 5433.88 |
| 1476057600000 | 5628.92 |
| 1476144000000 | 5554.06 |
| 1476230400000 | 5552.07 |
| 1476316800000 | 5501.51 |
| 1476403200000 | 5524.06 |
| 1476662400000 | 5536.18 |
| 1476748800000 | 5659.52 |
| 1476835200000 | 5746 |
| 1476921600000 | 5699.59 |
| 1477008000000 | 5711.41 |
| 1477267200000 | 5734.23 |
| 1477353600000 | 5712.36 |
| 1477440000000 | 5641.1 |
| 1477526400000 | 5618.06 |
| 1477612800000 | 5643.17 |
| 1477872000000 | 5621.33 |
| 1477958400000 | 5449.71 |
| 1478044800000 | 5369.19 |
| 1478131200000 | 5350.08 |
| 1478217600000 | 5387.54 |
| 1478476800000 | 5691.59 |
| 1478563200000 | 5754.42 |
| 1478649600000 | 5253.21 |
| 1478736000000 | 4863.91 |
| 1478822400000 | 4700.92 |
| 1479081600000 | 4801.17 |
| 1479168000000 | 4872.75 |
| 1479254400000 | 4901.47 |
| 1479340800000 | 4932.05 |
| 1479427200000 | 4800.02 |
| 1479686400000 | 4778.94 |
| 1479772800000 | 4842.95 |
| 1479859200000 | 4821.43 |
| 1479945600000 | 4836.16 |
| 1480032000000 | 4864.52 |
| 1480291200000 | 4902.54 |
| 1480377600000 | 4865.85 |
| 1480464000000 | 4901.68 |
| 1480550400000 | 4795.76 |
| 1480636800000 | 4791.95 |
| 1480896000000 | 4840.52 |
| 1480982400000 | 4895.21 |
| 1481068800000 | 4973.17 |
| 1481155200000 | 5027.65 |
| 1481241600000 | 5110.58 |
| 1481500800000 | 5133.81 |
| 1481587200000 | 5125.3 |
| 1481673600000 | 5064.69 |
| 1481760000000 | 4916.96 |
| 1481846400000 | 4885.25 |
| 1482105600000 | 4876.18 |
| 1482192000000 | 4877.33 |
| 1482278400000 | 4861.34 |
| 1482364800000 | 4814.33 |
| 1482451200000 | 4852.52 |
| 1482710400000 | 4835.62 |
| 1482796800000 | 4859.8 |
| 1482883200000 | 4883.66 |
| 1482969600000 | 4939.38 |
| 1483056000000 | 4922.91 |
| 1483315200000 | 4926.67 |
| 1483401600000 | 4932.94 |
| 1483488000000 | 4844.31 |
| 1483574400000 | 4863.72 |
| 1483660800000 | 4783.44 |
| 1483920000000 | 4740.88 |
| 1484006400000 | 4727.69 |
| 1484092800000 | 4652.96 |
| 1484179200000 | 4714.28 |
| 1484265600000 | 4741.59 |
| 1484524800000 | 4707.16 |
| 1484611200000 | 4747.82 |
| 1484697600000 | 4750.63 |
| 1484784000000 | 4703.91 |
| 1484870400000 | 4756.75 |
| 1485129600000 | 4914.79 |
| 1485216000000 | 5025.14 |
| 1485302400000 | 5026.73 |
| 1485388800000 | 5010.53 |
| 1485475200000 | 5025.9 |
| 1485734400000 | 5065.66 |
| 1485820800000 | 5038.09 |
| 1485907200000 | 5031.87 |
| 1485993600000 | 5100.28 |
| 1486080000000 | 5169.62 |
| 1486339200000 | 5118.24 |
| 1486425600000 | 5031.85 |
| 1486512000000 | 5090.1 |
| 1486598400000 | 5141.51 |
| 1486684800000 | 5220.07 |
| 1486944000000 | 5218.81 |
| 1487030400000 | 5171.42 |
| 1487116800000 | 5155.39 |
| 1487203200000 | 5184.8 |
| 1487289600000 | 5126.82 |
| 1487548800000 | 5150.99 |
| 1487635200000 | 5187.69 |
| 1487721600000 | 5287.1 |
| 1487808000000 | 5354.77 |
| 1487894400000 | 5311.39 |
| 1488153600000 | 5347.63 |
| 1488240000000 | 5240.32 |
| 1488326400000 | 5312.7 |
| 1488412800000 | 5311.91 |
| 1488499200000 | 5403.96 |
| 1488758400000 | 5479.5 |
| 1488844800000 | 5425.5 |
| 1488931200000 | 5423.27 |
| 1489017600000 | 5340.05 |
| 1489104000000 | 5359.97 |
| 1489363200000 | 5385.7 |
| 1489449600000 | 5361.82 |
| 1489536000000 | 5451.17 |
| 1489622400000 | 5605.89 |
| 1489708800000 | 5661.65 |
| 1489968000000 | 5694.83 |
| 1490054400000 | 5685.68 |
| 1490140800000 | 5686.31 |
| 1490227200000 | 5733.25 |
| 1490313600000 | 5813.3 |
| 1490572800000 | 5834.56 |
| 1490659200000 | 5842.05 |
| 1490745600000 | 5802.32 |
| 1490832000000 | 5839.58 |
| 1490918400000 | 5744.97 |
| 1491177600000 | 5817.71 |
| 1491264000000 | 5823.68 |
| 1491350400000 | 5854.24 |
| 1491436800000 | 5816.56 |
| 1491523200000 | 5885.47 |
| 1491782400000 | 5898.94 |
| 1491868800000 | 5876.69 |
| 1491955200000 | 5818.21 |
| 1492041600000 | 5891.08 |
| 1492128000000 | 5891.08 |
| 1492387200000 | 5887.98 |
| 1492473600000 | 5898.56 |
| 1492560000000 | 5808.28 |
| 1492646400000 | 5825.73 |
| 1492732800000 | 5833.05 |
| 1492992000000 | 5948.59 |
| 1493078400000 | 5905.41 |
| 1493164800000 | 5832.52 |
| 1493251200000 | 5802.23 |
| 1493337600000 | 5798.06 |
| 1493596800000 | 5852.86 |
| 1493683200000 | 5895.35 |
| 1493769600000 | 5830 |
| 1493856000000 | 5767.88 |
| 1493942400000 | 5809.9 |
| 1494201600000 | 5785.7 |
| 1494288000000 | 5843.54 |
| 1494374400000 | 5888.14 |
| 1494460800000 | 5841.11 |
| 1494547200000 | 5878.23 |
| 1494806400000 | 5934.58 |
| 1494892800000 | 5917.87 |
| 1494979200000 | 5817.31 |
| 1495065600000 | 5720.19 |
| 1495152000000 | 5842.41 |
| 1495411200000 | 5845.31 |
| 1495497600000 | 5874.74 |
| 1495584000000 | 5939.48 |
| 1495670400000 | 5983.55 |
| 1495756800000 | 5995.54 |
| 1496016000000 | 5945.66 |
| 1496102400000 | 5892.55 |
| 1496188800000 | 5826.92 |
| 1496275200000 | 5912.32 |
| 1496361600000 | 5926.85 |
| 1496620800000 | 6034.35 |
| 1496707200000 | 6027.31 |
| 1496793600000 | 6042.74 |
| 1496880000000 | 6011.87 |
| 1496966400000 | 6028.25 |
| 1497225600000 | 6036.69 |
| 1497312000000 | 6056.46 |
| 1497398400000 | 6142.85 |
| 1497484800000 | 6041.7 |
| 1497571200000 | 6117.82 |
| 1497830400000 | 6113.42 |
| 1497916800000 | 6037.88 |
| 1498003200000 | 6025.33 |
| 1498089600000 | 6019.94 |
| 1498176000000 | 6079.81 |
| 1498435200000 | 6162.15 |
| 1498521600000 | 6124.2 |
| 1498608000000 | 6160.7 |
| 1498694400000 | 6113.33 |
| 1498780800000 | 6158.74 |
| 1499040000000 | 6150.62 |
| 1499126400000 | 6141.35 |
| 1499212800000 | 6128.67 |
| 1499299200000 | 6100.63 |
| 1499385600000 | 6168.09 |
| 1499644800000 | 6309.07 |
| 1499731200000 | 6312.92 |
| 1499817600000 | 6392.07 |
| 1499904000000 | 6433.29 |
| 1499990400000 | 6511.88 |
| 1500249600000 | 6532.09 |
| 1500336000000 | 6532.84 |
| 1500422400000 | 6536.15 |
| 1500508800000 | 6538.65 |
| 1500595200000 | 6569.19 |
| 1500854400000 | 6544.94 |
| 1500940800000 | 6519.51 |
| 1501027200000 | 6515.68 |
| 1501113600000 | 6509.71 |
| 1501200000000 | 6496.55 |
| 1501459200000 | 6424.8 |
| 1501545600000 | 6481.67 |
| 1501632000000 | 6426.21 |
| 1501718400000 | 6458.59 |
| 1501804800000 | 6449.59 |
| 1502064000000 | 6429.98 |
| 1502150400000 | 6440.11 |
| 1502236800000 | 6426.86 |
| 1502323200000 | 6388.72 |
| 1502409600000 | 6391.21 |
| 1502668800000 | 6490.15 |
| 1502755200000 | 6478.63 |
| 1502841600000 | 6500.26 |
| 1502928000000 | 6461.55 |
| 1503014400000 | 6415.12 |
| 1503273600000 | 6543.06 |
| 1503360000000 | 6566.13 |
| 1503446400000 | 6517.65 |
| 1503532800000 | 6546.54 |
| 1503619200000 | 6564.84 |
| 1503878400000 | 6493.35 |
| 1503964800000 | 6461.3 |
| 1504051200000 | 6489.66 |
| 1504137600000 | 6468.2 |
| 1504224000000 | 6472.53 |
| 1504483200000 | 6407.88 |
| 1504569600000 | 6375.35 |
| 1504656000000 | 6393.52 |
| 1504742400000 | 6414.06 |
| 1504828800000 | 6360.09 |
| 1505088000000 | 6434.48 |
| 1505174400000 | 6400.33 |
| 1505260800000 | 6356.5 |
| 1505347200000 | 6364.61 |
| 1505433600000 | 6356.62 |
| 1505692800000 | 6370.06 |
| 1505779200000 | 6375.97 |
| 1505865600000 | 6407.5 |
| 1505952000000 | 6364.5 |
| 1506038400000 | 6382.31 |
| 1506297600000 | 6349.33 |
| 1506384000000 | 6305.66 |
| 1506470400000 | 6239.73 |
| 1506556800000 | 6211.05 |
| 1506643200000 | 6252.25 |
| 1506902400000 | 6247.07 |
| 1506988800000 | 6273.6 |
| 1507075200000 | 6266.03 |
| 1507161600000 | 6253.92 |
| 1507248000000 | 6144.84 |
| 1507507200000 | 6093.71 |
| 1507593600000 | 6101.05 |
| 1507680000000 | 6081.15 |
| 1507766400000 | 6060.02 |
| 1507852800000 | 6019.83 |
| 1508112000000 | 5926.16 |
| 1508198400000 | 5973.06 |
| 1508284800000 | 6016.02 |
| 1508371200000 | 6037.13 |
| 1508457600000 | 5982.06 |
| 1508716800000 | 5928.29 |
| 1508803200000 | 5927.22 |
| 1508889600000 | 5819.19 |
| 1508976000000 | 5845.59 |
| 1509062400000 | 5849.69 |
| 1509321600000 | 5801.56 |
| 1509408000000 | 5787.72 |
| 1509494400000 | 5750.76 |
| 1509580800000 | 5788.97 |
| 1509667200000 | 5749.48 |
| 1509926400000 | 5837.14 |
| 1510012800000 | 5824.9 |
| 1510099200000 | 5827.83 |
| 1510185600000 | 5819.69 |
| 1510272000000 | 5748.15 |
| 1510531200000 | 5714.33 |
| 1510617600000 | 5688.39 |
| 1510704000000 | 5650.36 |
| 1510790400000 | 5677.76 |
| 1510876800000 | 5736.99 |
| 1511136000000 | 5729.74 |
| 1511222400000 | 5824.8 |
| 1511308800000 | 5843.83 |
| 1511395200000 | 5887.65 |
| 1511481600000 | 5889.61 |
| 1511740800000 | 5812.65 |
| 1511827200000 | 5780.9 |
| 1511913600000 | 5854.59 |
| 1512000000000 | 5755.86 |
| 1512086400000 | 5736.34 |
| 1512345600000 | 5751.8 |
| 1512432000000 | 5771.47 |
| 1512518400000 | 5652.84 |
| 1512604800000 | 5639.03 |
| 1512691200000 | 5701.27 |
| 1512950400000 | 5704.48 |
| 1513036800000 | 5638.24 |
| 1513123200000 | 5725.87 |
| 1513209600000 | 5721.86 |
| 1513296000000 | 5706.87 |
| 1513555200000 | 5799.84 |
| 1513641600000 | 5704.86 |
| 1513728000000 | 5705.08 |
| 1513814400000 | 5671.29 |
| 1513900800000 | 5613.83 |
| 1514160000000 | 5613.9 |
| 1514246400000 | 5568.23 |
| 1514332800000 | 5572.2 |
| 1514419200000 | 5611.87 |
| 1514505600000 | 5731.41 |
| 1514851200000 | 5821.37 |
| 1514937600000 | 5811.59 |
| 1515024000000 | 5860.91 |
| 1515110400000 | 5869.85 |
| 1515369600000 | 5905.56 |
| 1515456000000 | 5847.6 |
| 1515542400000 | 5745.22 |
| 1515628800000 | 5732.91 |
| 1515715200000 | 5864.96 |
| 1515974400000 | 5967.25 |
| 1516060800000 | 5957.01 |
| 1516147200000 | 6040.5 |
| 1516233600000 | 6081.44 |
| 1516320000000 | 6069.65 |
| 1516579200000 | 6081.22 |
| 1516665600000 | 6083.1 |
| 1516752000000 | 6237.12 |
| 1516838400000 | 6247.93 |
| 1516924800000 | 6268.81 |
| 1517184000000 | 6175.5 |
| 1517270400000 | 6136.1 |
| 1517356800000 | 6179.95 |
| 1517443200000 | 6267 |
| 1517529600000 | 6190.14 |
| 1517788800000 | 6177.92 |
| 1517875200000 | 5987.2 |
| 1517961600000 | 5957.39 |
| 1518048000000 | 5765.98 |
| 1518134400000 | 5779.71 |
| 1518393600000 | 5822.23 |
| 1518480000000 | 5851.14 |
| 1518566400000 | 5928.29 |
| 1518652800000 | 6001.66 |
| 1518739200000 | 6015.32 |
| 1518998400000 | 6008.16 |
| 1519084800000 | 5938.39 |
| 1519171200000 | 5906.83 |
| 1519257600000 | 5961.46 |
| 1519344000000 | 5959.5 |
| 1519603200000 | 5914.4 |
| 1519689600000 | 5811.56 |
| 1519776000000 | 5708.35 |
| 1519862400000 | 5740.88 |
| 1519948800000 | 5723.48 |
| 1520208000000 | 5740.52 |
| 1520294400000 | 5809.39 |
| 1520380800000 | 5759.72 |
| 1520467200000 | 5865.8 |
| 1520553600000 | 5951.25 |
| 1520812800000 | 5939.48 |
| 1520899200000 | 5951.33 |
| 1520985600000 | 5887.42 |
| 1521072000000 | 5810.44 |
| 1521158400000 | 5748.82 |
| 1521417600000 | 5747.29 |
| 1521504000000 | 5701.33 |
| 1521590400000 | 5797.3 |
| 1521676800000 | 5802.12 |
| 1521763200000 | 5684.42 |
| 1522022400000 | 5792.14 |
| 1522108800000 | 5786.68 |
| 1522195200000 | 5720.63 |
| 1522281600000 | 5736.9 |
| 1522368000000 | 5736.9 |
| 1522627200000 | 5699.16 |
| 1522713600000 | 5828.87 |
| 1522800000000 | 5918.16 |
| 1522886400000 | 6048.35 |
| 1522972800000 | 5953.69 |
| 1523232000000 | 6014.78 |
| 1523318400000 | 6017.68 |
| 1523404800000 | 6074.08 |
| 1523491200000 | 6121.71 |
| 1523577600000 | 6135.28 |
| 1523836800000 | 6101.81 |
| 1523923200000 | 6203.21 |
| 1524009600000 | 6219.98 |
| 1524096000000 | 6070.09 |
| 1524182400000 | 5919.42 |
| 1524441600000 | 5862.51 |
| 1524528000000 | 5809.96 |
| 1524614400000 | 5744.32 |
| 1524700800000 | 5840.26 |
| 1524787200000 | 5904.46 |
| 1525046400000 | 5878.59 |
| 1525132800000 | 5854.01 |
| 1525219200000 | 5715.15 |
| 1525305600000 | 5591.55 |
| 1525392000000 | 5598.82 |
| 1525651200000 | 5465.05 |
| 1525737600000 | 5443.62 |
| 1525824000000 | 5418.88 |
| 1525910400000 | 5493.58 |
| 1525996800000 | 5518.88 |
| 1526256000000 | 5444.62 |
| 1526342400000 | 5343.48 |
| 1526428800000 | 5379.11 |
| 1526515200000 | 5302.21 |
| 1526601600000 | 5241.38 |
| 1526860800000 | 5188.77 |
| 1526947200000 | 5262.21 |
| 1527033600000 | 5276.61 |
| 1527120000000 | 5244.93 |
| 1527206400000 | 5253.58 |
| 1527465600000 | 5215.11 |
| 1527552000000 | 5155.37 |
| 1527638400000 | 5169.29 |
| 1527724800000 | 5088.91 |
| 1527811200000 | 5183.25 |
| 1528070400000 | 5174.44 |
| 1528156800000 | 5060.39 |
| 1528243200000 | 5079.28 |
| 1528329600000 | 5084.48 |
| 1528416000000 | 5114.2 |
| 1528675200000 | 5175.46 |
| 1528761600000 | 5193.16 |
| 1528848000000 | 5186.89 |
| 1528934400000 | 5216.89 |
| 1529020800000 | 5177.27 |
| 1529280000000 | 5153.53 |
| 1529366400000 | 5172.7 |
| 1529452800000 | 5246.18 |
| 1529539200000 | 5222.47 |
| 1529625600000 | 5305.82 |
| 1529884800000 | 5330.54 |
| 1529971200000 | 5428.22 |
| 1530057600000 | 5368.48 |
| 1530144000000 | 5409.42 |
| 1530230400000 | 5564.82 |
| 1530489600000 | 5316.38 |
| 1530576000000 | 5483.58 |
| 1530662400000 | 5579.6 |
| 1530748800000 | 5790.76 |
| 1530835200000 | 5891.49 |
| 1531094400000 | 5900.39 |
| 1531180800000 | 5888.74 |
| 1531267200000 | 5937.64 |
| 1531353600000 | 5934.39 |
| 1531440000000 | 5879.19 |
| 1531699200000 | 5892.79 |
| 1531785600000 | 5919.18 |
| 1531872000000 | 5922.56 |
| 1531958400000 | 5874.3 |
| 1532044800000 | 5902.56 |
| 1532304000000 | 5867.67 |
| 1532390400000 | 6015.45 |
| 1532476800000 | 6029.42 |
| 1532563200000 | 6037.53 |
| 1532649600000 | 6103.64 |
| 1532908800000 | 6119.37 |
| 1532995200000 | 6087.03 |
| 1533081600000 | 6072.16 |
| 1533168000000 | 6005.44 |
| 1533254400000 | 6058.49 |
| 1533513600000 | 6065.53 |
| 1533600000000 | 6182.07 |
| 1533686400000 | 6193.9 |
| 1533772800000 | 6031.79 |
| 1533859200000 | 5838.45 |
| 1534118400000 | 5807.22 |
| 1534204800000 | 5893.49 |
| 1534291200000 | 5739.75 |
| 1534377600000 | 5785.28 |
| 1534464000000 | 5800.45 |
| 1534723200000 | 5874.79 |
| 1534809600000 | 5993.08 |
| 1534896000000 | 6078.6 |
| 1534982400000 | 6047.22 |
| 1535068800000 | 6043.59 |
| 1535328000000 | 6189.74 |
| 1535414400000 | 6055.01 |
| 1535500800000 | 5999.57 |
| 1535587200000 | 5913.14 |
| 1535673600000 | 5906.97 |
| 1535932800000 | 5872.55 |
| 1536019200000 | 5754.67 |
| 1536105600000 | 5694.16 |
| 1536192000000 | 5722.78 |
| 1536278400000 | 5801.76 |
| 1536537600000 | 5755.57 |
| 1536624000000 | 5777.79 |
| 1536710400000 | 5875.37 |
| 1536796800000 | 5989.2 |
| 1536883200000 | 5987.82 |
| 1537142400000 | 5972.39 |
| 1537228800000 | 6019.76 |
| 1537315200000 | 6012.98 |
| 1537401600000 | 5964.64 |
| 1537488000000 | 5947.08 |
| 1537747200000 | 5970.45 |
| 1537833600000 | 5948.92 |
| 1537920000000 | 5950.61 |
| 1538006400000 | 6000.06 |
| 1538092800000 | 6007.61 |
| 1538352000000 | 6076.96 |
| 1538438400000 | 5986.39 |
| 1538524800000 | 5941.27 |
| 1538611200000 | 5803.25 |
| 1538697600000 | 5789.91 |
| 1538956800000 | 5787.73 |
| 1539043200000 | 5810.88 |
| 1539129600000 | 5727.08 |
| 1539216000000 | 5695.77 |
| 1539302400000 | 5717.78 |
| 1539561600000 | 5774.5 |
| 1539648000000 | 5856.61 |
| 1539734400000 | 5803.68 |
| 1539820800000 | 5613.86 |
| 1539907200000 | 5632.65 |
| 1540166400000 | 5510.41 |
| 1540252800000 | 5434.86 |
| 1540339200000 | 5381.01 |
| 1540425600000 | 5423.06 |
| 1540512000000 | 5355.71 |
| 1540771200000 | 5064.81 |
| 1540857600000 | 4995.61 |
| 1540944000000 | 4983.11 |
| 1541030400000 | 5180.57 |
| 1541116800000 | 5201.83 |
| 1541376000000 | 5386.22 |
| 1541462400000 | 5358.54 |
| 1541548800000 | 5447 |
| 1541635200000 | 5092.93 |
| 1541721600000 | 5019.02 |
| 1541980800000 | 4917.13 |
| 1542067200000 | 4795.18 |
| 1542153600000 | 4820.11 |
| 1542240000000 | 4731.15 |
| 1542326400000 | 4869.61 |
| 1542585600000 | 4836.48 |
| 1542672000000 | 4750.96 |
| 1542758400000 | 4775.66 |
| 1542844800000 | 4735.21 |
| 1542931200000 | 4694.72 |
| 1543190400000 | 4480.78 |
| 1543276800000 | 4539.05 |
| 1543363200000 | 4673.22 |
| 1543449600000 | 4829.18 |
| 1543536000000 | 4770.54 |
| 1543795200000 | 4829.51 |
| 1543881600000 | 4740.64 |
| 1543968000000 | 4732.17 |
| 1544054400000 | 4758.6 |
| 1544140800000 | 4807.45 |
| 1544400000000 | 4718.1 |
| 1544486400000 | 4689.63 |
| 1544572800000 | 4742.43 |
| 1544659200000 | 4772.51 |
| 1544745600000 | 4733.57 |
| 1545004800000 | 4678.45 |
| 1545091200000 | 4723.7 |
| 1545177600000 | 4801.18 |
| 1545264000000 | 4861 |
| 1545350400000 | 4838.14 |
| 1545609600000 | 4851.89 |
| 1545696000000 | 4851.92 |
| 1545782400000 | 4868.29 |
| 1545868800000 | 4883.63 |
| 1545955200000 | 4904.85 |
| 1546214400000 | 4912.81 |
| 1546387200000 | 5019.2 |
| 1546473600000 | 4979.7 |
| 1546560000000 | 5065.39 |
| 1546819200000 | 5153.05 |
| 1546905600000 | 5228.11 |
| 1546992000000 | 5279.86 |
| 1547078400000 | 5293.82 |
| 1547164800000 | 5291.09 |
| 1547424000000 | 5299.11 |
| 1547510400000 | 5312.63 |
| 1547596800000 | 5341.37 |
| 1547683200000 | 5332.31 |
| 1547769600000 | 5379.63 |
| 1548028800000 | 5308.81 |
| 1548115200000 | 5291.37 |
| 1548201600000 | 5299.79 |
| 1548288000000 | 5325.85 |
| 1548374400000 | 5349.51 |
| 1548633600000 | 5316.22 |
| 1548720000000 | 5338.67 |
| 1548806400000 | 5308.99 |
| 1548892800000 | 5384.74 |
| 1548979200000 | 5331.87 |
| 1549238400000 | 5347.41 |
| 1549324800000 | 5407.88 |
| 1549411200000 | 5344.35 |
| 1549497600000 | 5343.41 |
| 1549584000000 | 5289.08 |
| 1549843200000 | 5249.21 |
| 1549929600000 | 5218.22 |
| 1550016000000 | 5089.83 |
| 1550102400000 | 5131.93 |
| 1550188800000 | 5176.97 |
| 1550448000000 | 5201.42 |
| 1550534400000 | 5221.76 |
| 1550620800000 | 5246.74 |
| 1550707200000 | 5277.39 |
| 1550793600000 | 5329.82 |
| 1551052800000 | 5343.21 |
| 1551139200000 | 5293.22 |
| 1551225600000 | 5249.2 |
| 1551312000000 | 5183.62 |
| 1551398400000 | 5154.33 |
| 1551657600000 | 5114.2 |
| 1551744000000 | 5095.06 |
| 1551830400000 | 5052.63 |
| 1551916800000 | 4988.25 |
| 1552003200000 | 4980.63 |
| 1552262400000 | 5035.55 |
| 1552348800000 | 5060.82 |
| 1552435200000 | 5074.41 |
| 1552521600000 | 5064.47 |
| 1552608000000 | 5145.86 |
| 1552867200000 | 5172.97 |
| 1552953600000 | 5218.86 |
| 1553040000000 | 5342.17 |
| 1553126400000 | 5367.4 |
| 1553212800000 | 5166.3 |
| 1553472000000 | 5260.09 |
| 1553558400000 | 5240.13 |
| 1553644800000 | 5181.35 |
| 1553731200000 | 5178.71 |
| 1553817600000 | 5203.43 |
| 1554076800000 | 5310.22 |
| 1554163200000 | 5262.38 |
| 1554249600000 | 5268.53 |
| 1554336000000 | 5346.82 |
| 1554422400000 | 5489.93 |
| 1554681600000 | 5572.25 |
| 1554768000000 | 5561.45 |
| 1554854400000 | 5560.64 |
| 1554940800000 | 5514.15 |
| 1555027200000 | 5538.65 |
| 1555286400000 | 5503.33 |
| 1555372800000 | 5526.28 |
| 1555459200000 | 5624.4 |
| 1555545600000 | 5629.03 |
| 1555632000000 | 5629.03 |
| 1555891200000 | 5599.46 |
| 1555977600000 | 5550.19 |
| 1556064000000 | 5521.22 |
| 1556150400000 | 5497.03 |
| 1556236800000 | 5537.74 |
| 1556496000000 | 5516.71 |
| 1556582400000 | 5471.67 |
| 1556668800000 | 5520.4 |
| 1556755200000 | 5405.64 |
| 1556841600000 | 5425.11 |
| 1557100800000 | 5431.07 |
| 1557187200000 | 5332.06 |
| 1557273600000 | 5303.55 |
| 1557360000000 | 5215.04 |
| 1557446400000 | 5277.59 |
| 1557705600000 | 5247.68 |
| 1557792000000 | 5295.95 |
| 1557878400000 | 5282.55 |
| 1557964800000 | 5302.5 |
| 1558051200000 | 5300.84 |
| 1558310400000 | 5314.77 |
| 1558396800000 | 5294.47 |
| 1558483200000 | 5282.31 |
| 1558569600000 | 5258.01 |
| 1558656000000 | 5206.91 |
| 1558915200000 | 5200.01 |
| 1559001600000 | 5149.25 |
| 1559088000000 | 5201.19 |
| 1559174400000 | 5307.52 |
| 1559260800000 | 5102.42 |
| 1559520000000 | 5108.01 |
| 1559606400000 | 5165.61 |
| 1559692800000 | 5220.64 |
| 1559779200000 | 5155.2 |
| 1559865600000 | 5199.03 |
| 1560124800000 | 5349.46 |
| 1560211200000 | 5374.76 |
| 1560297600000 | 5377.4 |
| 1560384000000 | 5332.93 |
| 1560470400000 | 5293.25 |
| 1560729600000 | 5255.51 |
| 1560816000000 | 5320.41 |
| 1560902400000 | 5317.85 |
| 1560988800000 | 5394.97 |
| 1561075200000 | 5362.9 |
| 1561334400000 | 5349 |
| 1561420800000 | 5355.48 |
| 1561507200000 | 5371.61 |
| 1561593600000 | 5311.11 |
| 1561680000000 | 5286.25 |
| 1561939200000 | 5360.21 |
| 1562025600000 | 5344.36 |
| 1562112000000 | 5369.45 |
| 1562198400000 | 5376.88 |
| 1562284800000 | 5355.58 |
| 1562544000000 | 5412.91 |
| 1562630400000 | 5315.25 |
| 1562716800000 | 5228.91 |
| 1562803200000 | 5285.04 |
| 1562889600000 | 5290.57 |
| 1563148800000 | 5356.75 |
| 1563235200000 | 5314.75 |
| 1563321600000 | 5270.97 |
| 1563408000000 | 5182.57 |
| 1563494400000 | 5170.44 |
| 1563753600000 | 5100.49 |
| 1563840000000 | 5052.38 |
| 1563926400000 | 5094.95 |
| 1564012800000 | 5082.43 |
| 1564099200000 | 5038.5 |
| 1564358400000 | 5108.27 |
| 1564444800000 | 5077.53 |
| 1564531200000 | 5074.94 |
| 1564617600000 | 4963.65 |
| 1564704000000 | 4871.5 |
| 1564963200000 | 4749.97 |
| 1565049600000 | 4788.05 |
| 1565136000000 | 4857.32 |
| 1565222400000 | 4894.15 |
| 1565308800000 | 4918.27 |
| 1565568000000 | 4810.79 |
| 1565654400000 | 4792.08 |
| 1565740800000 | 4673.94 |
| 1565827200000 | 4668.77 |
| 1565913600000 | 4777.19 |
| 1566172800000 | 4728.81 |
| 1566259200000 | 4769.28 |
| 1566345600000 | 4823.8 |
| 1566432000000 | 4832.76 |
| 1566518400000 | 4786 |
| 1566777600000 | 4795.15 |
| 1566864000000 | 4854.3 |
| 1566950400000 | 4882.32 |
| 1567036800000 | 4966.35 |
| 1567123200000 | 5075.23 |
| 1567382400000 | 4996.57 |
| 1567468800000 | 5004.91 |
| 1567555200000 | 5130.03 |
| 1567641600000 | 5189.61 |
| 1567728000000 | 5220.97 |
| 1567987200000 | 5212.04 |
| 1568073600000 | 5199.27 |
| 1568160000000 | 5216.83 |
| 1568246400000 | 5241.2 |
| 1568332800000 | 5286.14 |
| 1568592000000 | 5275.66 |
| 1568678400000 | 5349.6 |
| 1568764800000 | 5320.18 |
| 1568851200000 | 5307.05 |
| 1568937600000 | 5356.58 |
| 1569196800000 | 5349.51 |
| 1569283200000 | 5289.07 |
| 1569369600000 | 5275.93 |
| 1569456000000 | 5238.93 |
| 1569542400000 | 5223.19 |
| 1569801600000 | 5211.86 |
| 1569888000000 | 5185.86 |
| 1569974400000 | 5087.93 |
| 1570060800000 | 5141.9 |
| 1570147200000 | 5313.73 |
| 1570406400000 | 5261.31 |
| 1570492800000 | 5197.7 |
| 1570579200000 | 5196.17 |
| 1570665600000 | 5277.48 |
| 1570752000000 | 5353.84 |
| 1571011200000 | 5372.51 |
| 1571097600000 | 5378.43 |
| 1571184000000 | 5415.08 |
| 1571270400000 | 5425.59 |
| 1571356800000 | 5387.95 |
| 1571616000000 | 5422.29 |
| 1571702400000 | 5433.18 |
| 1571788800000 | 5439.53 |
| 1571875200000 | 5481.16 |
| 1571961600000 | 5422.41 |
| 1572220800000 | 5465.12 |
| 1572307200000 | 5454.89 |
| 1572393600000 | 5425.42 |
| 1572480000000 | 5375.39 |
| 1572566400000 | 5456.18 |
| 1572825600000 | 5458.92 |
| 1572912000000 | 5416.86 |
| 1572998400000 | 5441 |
| 1573084800000 | 5484.97 |
| 1573171200000 | 5463.16 |
| 1573430400000 | 5437.56 |
| 1573516800000 | 5365.74 |
| 1573603200000 | 5279.21 |
| 1573689600000 | 5297.92 |
| 1573776000000 | 5389.08 |
| 1574035200000 | 5373.99 |
| 1574121600000 | 5378.03 |
| 1574208000000 | 5367.13 |
| 1574294400000 | 5340.36 |
| 1574380800000 | 5364.17 |
| 1574640000000 | 5360.48 |
| 1574726400000 | 5257.4 |
| 1574812800000 | 5259.81 |
| 1574899200000 | 5252.07 |
| 1574985600000 | 5254.29 |
| 1575244800000 | 5202 |
| 1575331200000 | 5168.05 |
| 1575417600000 | 5184.18 |
| 1575504000000 | 5206.6 |
| 1575590400000 | 5194.91 |
| 1575849600000 | 5218.16 |
| 1575936000000 | 5290.23 |
| 1576022400000 | 5378.72 |
| 1576108800000 | 5407.5 |
| 1576195200000 | 5533.77 |
| 1576454400000 | 5560.42 |
| 1576540800000 | 5594.87 |
| 1576627200000 | 5671.32 |
| 1576713600000 | 5604.79 |
| 1576800000000 | 5615.16 |
| 1577059200000 | 5576.69 |
| 1577145600000 | 5554.25 |
| 1577232000000 | 5554.35 |
| 1577318400000 | 5579.92 |
| 1577404800000 | 5609.04 |
| 1577664000000 | 5519.04 |
| 1577750400000 | 5500.09 |
| 1577923200000 | 5619.33 |
| 1578009600000 | 5643.99 |
| 1578268800000 | 5653.48 |
| 1578355200000 | 5582.86 |
| 1578441600000 | 5647.14 |
| 1578528000000 | 5660.01 |
| 1578614400000 | 5683.66 |
| 1578873600000 | 5685.43 |
| 1578960000000 | 5671.86 |
| 1579046400000 | 5631.67 |
| 1579132800000 | 5751.22 |
| 1579219200000 | 5837.88 |
| 1579478400000 | 5866.87 |
| 1579564800000 | 5822.96 |
| 1579651200000 | 5828.06 |
| 1579737600000 | 5776.1 |
| 1579824000000 | 5731.76 |
| 1580083200000 | 5575.43 |
| 1580169600000 | 5682.25 |
| 1580256000000 | 5772.51 |
| 1580342400000 | 5702.28 |
| 1580428800000 | 5576.71 |
| 1580688000000 | 5615.44 |
| 1580774400000 | 5766.34 |
| 1580860800000 | 5763.47 |
| 1580947200000 | 5706.19 |
| 1581033600000 | 5670.49 |
| 1581292800000 | 5665.62 |
| 1581379200000 | 5773.15 |
| 1581465600000 | 5820.84 |
| 1581552000000 | 5783.91 |
| 1581638400000 | 5816.29 |
| 1581897600000 | 5811.93 |
| 1581984000000 | 5793.13 |
| 1582070400000 | 5778.91 |
| 1582156800000 | 5719.23 |
| 1582243200000 | 5659.4 |
| 1582502400000 | 5478.9 |
| 1582588800000 | 5404.83 |
| 1582675200000 | 5365.23 |
| 1582761600000 | 5152.58 |
| 1582848000000 | 5039.53 |
| 1583107200000 | 5149.8 |
| 1583193600000 | 5323.33 |
| 1583280000000 | 5367.01 |
| 1583366400000 | 5170.82 |
| 1583452800000 | 4978.03 |
| 1583712000000 | 4458.86 |
| 1583798400000 | 4523.82 |
| 1583884800000 | 4385.54 |
| 1583971200000 | 3981.89 |
| 1584057600000 | 4220.81 |
| 1584316800000 | 4082.13 |
| 1584403200000 | 3845.35 |
| 1584489600000 | 3635.84 |
| 1584576000000 | 3539.34 |
| 1584662400000 | 3453.4 |
| 1584921600000 | 3180.77 |
| 1585008000000 | 3329.7 |
| 1585094400000 | 3543.54 |
| 1585180800000 | 3751.35 |
| 1585267200000 | 3519.15 |
| 1585526400000 | 3429.96 |
| 1585612800000 | 3574.46 |
| 1585699200000 | 3368.9 |
| 1585785600000 | 3409.5 |
| 1585872000000 | 3284.24 |
| 1586131200000 | 3380.64 |
| 1586217600000 | 3497.95 |
| 1586304000000 | 3487.06 |
| 1586390400000 | 3597.56 |
| 1586476800000 | 3597.56 |
| 1586736000000 | 3520.02 |
| 1586822400000 | 3568.3 |
| 1586908800000 | 3396.84 |
| 1586995200000 | 3373.5 |
| 1587081600000 | 3488.13 |
| 1587340800000 | 3451.78 |
| 1587427200000 | 3338.71 |
| 1587513600000 | 3340.06 |
| 1587600000000 | 3347.17 |
| 1587686400000 | 3341.9 |
| 1587945600000 | 3373.32 |
| 1588032000000 | 3517.39 |
| 1588118400000 | 3696.68 |
| 1588204800000 | 3693.23 |
| 1588291200000 | 3560.48 |
| 1588550400000 | 3591.17 |
| 1588636800000 | 3693.29 |
| 1588723200000 | 3648.35 |
| 1588809600000 | 3665.66 |
| 1588896000000 | 3830.34 |
| 1589155200000 | 3815.16 |
| 1589241600000 | 3752.9 |
| 1589328000000 | 3617.17 |
| 1589414400000 | 3602.13 |
| 1589500800000 | 3591.51 |
| 1589760000000 | 3782.8 |
| 1589846400000 | 3664.43 |
| 1589932800000 | 3725.41 |
| 1590019200000 | 3743.11 |
| 1590105600000 | 3764.49 |
| 1590364800000 | 3822.62 |
| 1590451200000 | 3911.63 |
| 1590537600000 | 3951.21 |
| 1590624000000 | 3948.92 |
| 1590710400000 | 3923.25 |
| 1590969600000 | 4046.03 |
| 1591056000000 | 4153.42 |
| 1591142400000 | 4259.58 |
| 1591228800000 | 4181.83 |
| 1591315200000 | 4334.46 |
| 1591574400000 | 4418.73 |
| 1591660800000 | 4343.93 |
| 1591747200000 | 4187.61 |
| 1591833600000 | 3959.26 |
| 1591920000000 | 4046.76 |
| 1592179200000 | 3974.34 |
| 1592265600000 | 4084.05 |
| 1592352000000 | 4086.02 |
| 1592438400000 | 4003.62 |
| 1592524800000 | 4073.22 |
| 1592784000000 | 4080.25 |
| 1592870400000 | 4092.34 |
| 1592956800000 | 4029.25 |
| 1593043200000 | 3969.66 |
| 1593129600000 | 3900.05 |
| 1593388800000 | 3905.23 |
| 1593475200000 | 3905.72 |
| 1593561600000 | 3949.93 |
| 1593648000000 | 4014.83 |
| 1593734400000 | 4046.58 |
| 1593993600000 | 4070.76 |
| 1594080000000 | 4001.56 |
| 1594166400000 | 3948.78 |
| 1594252800000 | 3894.33 |
| 1594339200000 | 3887.18 |
| 1594598400000 | 3897.86 |
| 1594684800000 | 3835.41 |
| 1594771200000 | 3937.59 |
| 1594857600000 | 3926.25 |
| 1594944000000 | 3878.77 |
| 1595203200000 | 3858.42 |
| 1595289600000 | 3963.42 |
| 1595376000000 | 4063.27 |
| 1595462400000 | 4034.78 |
| 1595548800000 | 4028.59 |
| 1595808000000 | 4137.3 |
| 1595894400000 | 4158.3 |
| 1595980800000 | 4145.68 |
| 1596067200000 | 4056.17 |
| 1596153600000 | 4043.27 |
| 1596412800000 | 4004.9 |
| 1596499200000 | 3957.89 |
| 1596585600000 | 4065.39 |
| 1596672000000 | 4085.44 |
| 1596758400000 | 4062.84 |
| 1597017600000 | 4084.88 |
| 1597104000000 | 4150.07 |
| 1597190400000 | 4168.26 |
| 1597276800000 | 4168.11 |
| 1597363200000 | 4247.61 |
| 1597622400000 | 4282.24 |
| 1597708800000 | 4251.29 |
| 1597795200000 | 4258.15 |
| 1597881600000 | 4197.09 |
| 1597968000000 | 4168.53 |
| 1598227200000 | 4157.83 |
| 1598313600000 | 4185 |
| 1598400000000 | 4148.95 |
| 1598486400000 | 4107.76 |
| 1598572800000 | 4157.98 |
| 1598832000000 | 4038.19 |
| 1598918400000 | 4139.84 |
| 1599004800000 | 4082.21 |
| 1599091200000 | 4047.56 |
| 1599177600000 | 4056.87 |
| 1599436800000 | 4075.27 |
| 1599523200000 | 3975.69 |
| 1599609600000 | 4042.41 |
| 1599696000000 | 4088.51 |
| 1599782400000 | 4105.31 |
| 1600041600000 | 4209.83 |
| 1600128000000 | 4193.67 |
| 1600214400000 | 4205.4 |
| 1600300800000 | 4133.99 |
| 1600387200000 | 4120.99 |
| 1600646400000 | 3965.34 |
| 1600732800000 | 4008.42 |
| 1600819200000 | 3887.78 |
| 1600905600000 | 3859.06 |
| 1600992000000 | 3920.77 |
| 1601251200000 | 3966.62 |
| 1601337600000 | 3983.32 |
| 1601424000000 | 4063.64 |
| 1601510400000 | 4001.73 |
| 1601596800000 | 4039.22 |
| 1601856000000 | 4125.73 |
| 1601942400000 | 4125.88 |
| 1602028800000 | 4163.26 |
| 1602115200000 | 4293.09 |
| 1602201600000 | 4357.02 |
| 1602460800000 | 4326.22 |
| 1602547200000 | 4269.53 |
| 1602633600000 | 4282.27 |
| 1602720000000 | 4264.35 |
| 1602806400000 | 4290.61 |
| 1603065600000 | 4277.26 |
| 1603152000000 | 4338.88 |
| 1603238400000 | 4393.8 |
| 1603324800000 | 4398.9 |
| 1603411200000 | 4432.67 |
| 1603670400000 | 4373.81 |
| 1603756800000 | 4364.89 |
| 1603843200000 | 4241.3 |
| 1603929600000 | 4135.1 |
| 1604016000000 | 4185.92 |
| 1604275200000 | 4158.41 |
| 1604361600000 | 4261.03 |
| 1604448000000 | 4263.1 |
| 1604534400000 | 4444.29 |
| 1604620800000 | 4497.84 |
| 1604880000000 | 4690.64 |
| 1604966400000 | 4778.76 |
| 1605052800000 | 4803.57 |
| 1605139200000 | 4742.61 |
| 1605225600000 | 4787.67 |
| 1605484800000 | 4849.56 |
| 1605571200000 | 4981.36 |
| 1605657600000 | 5056.76 |
| 1605744000000 | 5021.44 |
| 1605830400000 | 5023.06 |
| 1606089600000 | 5076.47 |
| 1606176000000 | 5149.3 |
| 1606262400000 | 5099.41 |
| 1606348800000 | 5131.89 |
| 1606435200000 | 5016.17 |
| 1606694400000 | 5016.87 |
| 1606780800000 | 5166.51 |
| 1606867200000 | 5262.41 |
| 1606953600000 | 5340.28 |
| 1607040000000 | 5328.74 |
| 1607299200000 | 5269 |
| 1607385600000 | 5267.75 |
| 1607472000000 | 5210.84 |
| 1607558400000 | 5300.94 |
| 1607644800000 | 5244.95 |
| 1607904000000 | 5250.08 |
| 1607990400000 | 5249.42 |
| 1608076800000 | 5311.32 |
| 1608163200000 | 5402.88 |
| 1608249600000 | 5309.66 |
| 1608508800000 | 5187.97 |
| 1608595200000 | 5138.11 |
| 1608681600000 | 5238.84 |
| 1608768000000 | 5293.47 |
| 1608854400000 | 5293.48 |
| 1609113600000 | 5280.43 |
| 1609200000000 | 5436 |
| 1609286400000 | 5428.4 |
| 1609372800000 | 5356.25 |
| 1609718400000 | 5449.66 |
| 1609804800000 | 5445.15 |
| 1609891200000 | 5576.83 |
| 1609977600000 | 5604.51 |
| 1610064000000 | 5664.15 |
| 1610323200000 | 5601.99 |
| 1610409600000 | 5586.59 |
| 1610496000000 | 5610.93 |
| 1610582400000 | 5630.94 |
| 1610668800000 | 5617.61 |
| 1610928000000 | 5711.01 |
| 1611014400000 | 5603.32 |
| 1611100800000 | 5567.3 |
| 1611187200000 | 5504.36 |
| 1611273600000 | 5407.43 |
| 1611532800000 | 5408.02 |
| 1611619200000 | 5456.34 |
| 1611705600000 | 5354.96 |
| 1611792000000 | 5305.07 |
| 1611878400000 | 5200.92 |
| 1612137600000 | 5136.59 |
| 1612224000000 | 5318.33 |
| 1612310400000 | 5291.81 |
| 1612396800000 | 5271.74 |
| 1612483200000 | 5352.5 |
| 1612742400000 | 5368.43 |
| 1612828800000 | 5466.52 |
| 1612915200000 | 5455 |
| 1613001600000 | 5386.64 |
| 1613088000000 | 5398.02 |
| 1613347200000 | 5414.01 |
| 1613433600000 | 5414.25 |
| 1613520000000 | 5449.81 |
| 1613606400000 | 5346.01 |
| 1613692800000 | 5375.04 |
| 1613952000000 | 5312.22 |
| 1614038400000 | 5380.47 |
| 1614124800000 | 5373.3 |
| 1614211200000 | 5205.78 |
| 1614297600000 | 5192.09 |
| 1614556800000 | 5286.46 |
| 1614643200000 | 5367.51 |
| 1614729600000 | 5368.91 |
| 1614816000000 | 5370.05 |
| 1614902400000 | 5276.4 |
| 1615161600000 | 5314.27 |
| 1615248000000 | 5360.41 |
| 1615334400000 | 5474.7 |
| 1615420800000 | 5540.91 |
| 1615507200000 | 5551.44 |
| 1615766400000 | 5554.39 |
| 1615852800000 | 5638.58 |
| 1615939200000 | 5552.52 |
| 1616025600000 | 5608.42 |
| 1616112000000 | 5542.41 |
| 1616371200000 | 5536.39 |
| 1616457600000 | 5491.23 |
| 1616544000000 | 5455.77 |
| 1616630400000 | 5501.54 |
| 1616716800000 | 5604.59 |
| 1616976000000 | 5583.43 |
| 1617062400000 | 5620.87 |
| 1617148800000 | 5601.73 |
| 1617235200000 | 5639.93 |
| 1617321600000 | 5639.93 |
| 1617580800000 | 5774.98 |
| 1617667200000 | 5790.55 |
| 1617753600000 | 5765.31 |
| 1617840000000 | 5818.98 |
| 1617926400000 | 5729.09 |
| 1618185600000 | 5721.65 |
| 1618272000000 | 5745.09 |
| 1618358400000 | 5789.51 |
| 1618444800000 | 5853.88 |
| 1618531200000 | 5863.8 |
| 1618790400000 | 5823.94 |
| 1618876800000 | 5851.85 |
| 1618963200000 | 5884.11 |
| 1619049600000 | 5906.1 |
| 1619136000000 | 5901.29 |
| 1619395200000 | 5901.95 |
| 1619481600000 | 5849.06 |
| 1619568000000 | 5812.83 |
| 1619654400000 | 5810.17 |
| 1619740800000 | 5710.62 |
| 1620000000000 | 5748.97 |
| 1620086400000 | 5715.2 |
| 1620172800000 | 5725.85 |
| 1620259200000 | 5787.35 |
| 1620345600000 | 5909.1 |
| 1620604800000 | 6000.54 |
| 1620691200000 | 5962.08 |
| 1620777600000 | 5840.32 |
| 1620864000000 | 5842.12 |
| 1620950400000 | 5942.13 |
| 1621209600000 | 5966.71 |
| 1621296000000 | 6035.53 |
| 1621382400000 | 5992.12 |
| 1621468800000 | 6008.34 |
| 1621555200000 | 5989.56 |
| 1621814400000 | 5968.65 |
| 1621900800000 | 5920.31 |
| 1621987200000 | 5933.14 |
| 1622073600000 | 5966.65 |
| 1622160000000 | 6009 |
| 1622419200000 | 6120.73 |
| 1622505600000 | 6066.64 |
| 1622592000000 | 6074.56 |
| 1622678400000 | 6037.78 |
| 1622764800000 | 6055.09 |
| 1623024000000 | 6174.98 |
| 1623110400000 | 6115.51 |
| 1623196800000 | 6160.9 |
| 1623283200000 | 6143.26 |
| 1623369600000 | 6140.6 |
| 1623628800000 | 6104.41 |
| 1623715200000 | 6036.1 |
| 1623801600000 | 5996.28 |
| 1623888000000 | 5863.66 |
| 1623974400000 | 5814.07 |
| 1624233600000 | 5813.05 |
| 1624320000000 | 5794.02 |
| 1624406400000 | 5880.32 |
| 1624492800000 | 5967.05 |
| 1624579200000 | 6042.34 |
| 1624838400000 | 6042.98 |
| 1624924800000 | 6047.27 |
| 1625011200000 | 5995.18 |
| 1625097600000 | 5968.51 |
| 1625184000000 | 5995.74 |
| 1625443200000 | 6041.8 |
| 1625529600000 | 5937.66 |
| 1625616000000 | 5922.54 |
| 1625702400000 | 5851.91 |
| 1625788800000 | 5926.58 |
| 1626048000000 | 5942.98 |
| 1626134400000 | 5838.18 |
| 1626220800000 | 5908.59 |
| 1626307200000 | 6014.4 |
| 1626393600000 | 6037.41 |
| 1626652800000 | 5867.26 |
| 1626739200000 | 5835.64 |
| 1626825600000 | 5907.76 |
| 1626912000000 | 5935.85 |
| 1626998400000 | 5978.15 |
| 1627257600000 | 6070.02 |
| 1627344000000 | 6091.24 |
| 1627430400000 | 6136.26 |
| 1627516800000 | 6210.33 |
| 1627603200000 | 6108.34 |
| 1627862400000 | 6119.25 |
| 1627948800000 | 6196.77 |
| 1628035200000 | 6128.03 |
| 1628121600000 | 6142.37 |
| 1628208000000 | 6101.22 |
| 1628467200000 | 6046.37 |
| 1628553600000 | 6068.03 |
| 1628640000000 | 6151.91 |
| 1628726400000 | 6142.53 |
| 1628812800000 | 6207.19 |
| 1629072000000 | 6186.5 |
| 1629158400000 | 6193.03 |
| 1629244800000 | 6235.98 |
| 1629331200000 | 6083.4 |
| 1629417600000 | 6054.15 |
| 1629676800000 | 6129.75 |
| 1629763200000 | 6141.49 |
| 1629849600000 | 6182.24 |
| 1629936000000 | 6164.57 |
| 1630022400000 | 6211.7 |
| 1630281600000 | 6285.2 |
| 1630368000000 | 6397.7 |
| 1630454400000 | 6284.72 |
| 1630540800000 | 6268.69 |
| 1630627200000 | 6253.98 |
| 1630886400000 | 6320.52 |
| 1630972800000 | 6249.31 |
| 1631059200000 | 6180.29 |
| 1631145600000 | 6187.46 |
| 1631232000000 | 6231.4 |
| 1631491200000 | 6236.52 |
| 1631577600000 | 6271.75 |
| 1631664000000 | 6312.83 |
| 1631750400000 | 6294.96 |
| 1631836800000 | 6177.89 |
| 1632096000000 | 6023.12 |
| 1632182400000 | 6066.43 |
| 1632268800000 | 6170 |
| 1632355200000 | 6188.9 |
| 1632441600000 | 6121.06 |
| 1632700800000 | 6194.84 |
| 1632787200000 | 6054.51 |
| 1632873600000 | 6034.62 |
| 1632960000000 | 6028.92 |
| 1633046400000 | 6006.28 |
| 1633305600000 | 5960.85 |
| 1633392000000 | 5973.18 |
| 1633478400000 | 5943.58 |
| 1633564800000 | 5941.98 |
| 1633651200000 | 5947.24 |
| 1633910400000 | 5972.24 |
| 1633996800000 | 5997.69 |
| 1634083200000 | 6030.86 |
| 1634169600000 | 6094.95 |
| 1634256000000 | 6216.11 |
| 1634515200000 | 6221.25 |
| 1634601600000 | 6230.08 |
| 1634688000000 | 6238.99 |
| 1634774400000 | 6166.05 |
| 1634860800000 | 6197.8 |
| 1635120000000 | 6189 |
| 1635206400000 | 6234.48 |
| 1635292800000 | 6161.19 |
| 1635379200000 | 6069.58 |
| 1635465600000 | 6003.98 |
| 1635724800000 | 5948.09 |
| 1635811200000 | 5978.4 |
| 1635897600000 | 5995.3 |
| 1635984000000 | 6049.52 |
| 1636070400000 | 6129.24 |
| 1636329600000 | 6186.1 |
| 1636416000000 | 6187.41 |
| 1636502400000 | 6066.11 |
| 1636588800000 | 6078.4 |
| 1636675200000 | 6041.5 |
| 1636934400000 | 5993.53 |
| 1637020800000 | 5906.55 |
| 1637107200000 | 5934.14 |
| 1637193600000 | 5900.25 |
| 1637280000000 | 5884.98 |
| 1637539200000 | 5815.23 |
| 1637625600000 | 5814.68 |
| 1637712000000 | 5741.95 |
| 1637798400000 | 5695.23 |
| 1637884800000 | 5488.57 |
| 1638144000000 | 5564.6 |
| 1638230400000 | 5611.36 |
| 1638316800000 | 5707.36 |
| 1638403200000 | 5814.6 |
| 1638489600000 | 5741.66 |
| 1638748800000 | 5797.03 |
| 1638835200000 | 5850.74 |
| 1638921600000 | 5919.39 |
| 1639008000000 | 5918.14 |
| 1639094400000 | 5942.01 |
| 1639353600000 | 5845.96 |
| 1639440000000 | 5862.43 |
| 1639526400000 | 5848.15 |
| 1639612800000 | 5970 |
| 1639699200000 | 6128.61 |
| 1639958400000 | 6028.62 |
| 1640044800000 | 6087.67 |
| 1640131200000 | 6114.34 |
| 1640217600000 | 6164.19 |
| 1640304000000 | 6208.54 |
| 1640563200000 | 6231.35 |
| 1640649600000 | 6271.81 |
| 1640736000000 | 6225.18 |
| 1640822400000 | 6296.96 |
| 1640908800000 | 6311.67 |
| 1641168000000 | 6228.63 |
| 1641254400000 | 6274.41 |
| 1641340800000 | 6298.21 |
| 1641427200000 | 6304.34 |
| 1641513600000 | 6326.41 |
| 1641772800000 | 6272.51 |
| 1641859200000 | 6324.28 |
| 1641945600000 | 6441.02 |
| 1642032000000 | 6441 |
| 1642118400000 | 6431.75 |
| 1642377600000 | 6471.49 |
| 1642464000000 | 6368.48 |
| 1642550400000 | 6277.2 |
| 1642636800000 | 6248.11 |
| 1642723200000 | 6123.08 |
| 1642982400000 | 5996.48 |
| 1643068800000 | 6003.2 |
| 1643155200000 | 6011.43 |
| 1643241600000 | 5921.38 |
| 1643328000000 | 5901.29 |
| 1643587200000 | 6019.64 |
| 1643673600000 | 6105.81 |
| 1643760000000 | 6119.09 |
| 1643846400000 | 6030.47 |
| 1643932800000 | 5976.48 |
| 1644192000000 | 6007.37 |
| 1644278400000 | 6122.73 |
| 1644364800000 | 6219.74 |
| 1644451200000 | 6248.42 |
| 1644537600000 | 6320.23 |
| 1644796800000 | 6219.97 |
| 1644883200000 | 6338.68 |
| 1644969600000 | 6410.57 |
| 1645056000000 | 6281.99 |
| 1645142400000 | 6219.31 |
| 1645401600000 | 6231.2 |
| 1645488000000 | 6258.8 |
| 1645574400000 | 6125.94 |
| 1645660800000 | 6045.58 |
| 1645747200000 | 6255.03 |
| 1646006400000 | 6387.79 |
| 1646092800000 | 6324.35 |
| 1646179200000 | 6264.72 |
| 1646265600000 | 6332.13 |
| 1646352000000 | 6234.44 |
| 1646611200000 | 6067.34 |
| 1646697600000 | 6124.02 |
| 1646784000000 | 6325.86 |
| 1646870400000 | 6258.13 |
| 1646956800000 | 6250.03 |
| 1647216000000 | 6207.13 |
| 1647302400000 | 6235.23 |
| 1647388800000 | 6318.32 |
| 1647475200000 | 6511.11 |
| 1647561600000 | 6732.78 |
| 1647820800000 | 6762.96 |
| 1647907200000 | 6768.48 |
| 1647993600000 | 6736.99 |
| 1648080000000 | 6840.49 |
| 1648166400000 | 6849.54 |
| 1648425600000 | 6796.07 |
| 1648512000000 | 6893.45 |
| 1648598400000 | 6903.09 |
| 1648684800000 | 6942.42 |
| 1648771200000 | 7000.22 |
| 1649030400000 | 6977.53 |
| 1649116800000 | 6850.57 |
| 1649203200000 | 6787.5 |
| 1649289600000 | 6734.19 |
| 1649376000000 | 6676.14 |
| 1649635200000 | 6678.06 |
| 1649721600000 | 6679.67 |
| 1649808000000 | 6714.1 |
| 1649894400000 | 6656.35 |
| 1649980800000 | 6656.35 |
| 1650240000000 | 6683.56 |
| 1650326400000 | 6681.09 |
| 1650412800000 | 6595.63 |
| 1650499200000 | 6487.06 |
| 1650585600000 | 6447.75 |
| 1650844800000 | 6373.7 |
| 1650931200000 | 6327.2 |
| 1651017600000 | 6264.65 |
| 1651104000000 | 6265.56 |
| 1651190400000 | 6148.19 |
| 1651449600000 | 6195.68 |
| 1651536000000 | 6146.55 |
| 1651622400000 | 6249.81 |
| 1651708800000 | 6129.96 |
| 1651795200000 | 6037.98 |
| 1652054400000 | 5930.7 |
| 1652140800000 | 5908.29 |
| 1652227200000 | 5973.05 |
| 1652313600000 | 5978.51 |
| 1652400000000 | 6059.58 |
| 1652659200000 | 6183.06 |
| 1652745600000 | 6322.8 |
| 1652832000000 | 6195.69 |
| 1652918400000 | 6342.57 |
| 1653004800000 | 6378.69 |
| 1653264000000 | 6361.17 |
| 1653350400000 | 6334.76 |
| 1653436800000 | 6439.23 |
| 1653523200000 | 6488.39 |
| 1653609600000 | 6625.15 |
| 1653868800000 | 6573.76 |
| 1653955200000 | 6477.41 |
| 1654041600000 | 6410.27 |
| 1654128000000 | 6438.4 |
| 1654214400000 | 6386.42 |
| 1654473600000 | 6290.87 |
| 1654560000000 | 6288.47 |
| 1654646400000 | 6221.18 |
| 1654732800000 | 6144.76 |
| 1654819200000 | 5984.73 |
| 1655078400000 | 5839.32 |
| 1655164800000 | 5764.84 |
| 1655251200000 | 5760.56 |
| 1655337600000 | 5698.95 |
| 1655424000000 | 5791.34 |
| 1655683200000 | 5816.59 |
| 1655769600000 | 5884.04 |
| 1655856000000 | 5784.83 |
| 1655942400000 | 5728.46 |
| 1656028800000 | 5909.02 |
| 1656288000000 | 5971.62 |
| 1656374400000 | 5981.17 |
| 1656460800000 | 5874.99 |
| 1656547200000 | 5843.49 |
| 1656633600000 | 5815.51 |
| 1656892800000 | 5863.64 |
| 1656979200000 | 5725.44 |
| 1657065600000 | 5675.94 |
| 1657152000000 | 5649.63 |
| 1657238400000 | 5730.81 |
| 1657497600000 | 5600.88 |
| 1657584000000 | 5637.57 |
| 1657670400000 | 5627.33 |
| 1657756800000 | 5475.7 |
| 1657843200000 | 5593.22 |
| 1658102400000 | 5631.2 |
| 1658188800000 | 5658.54 |
| 1658275200000 | 5614.87 |
| 1658361600000 | 5627.86 |
| 1658448000000 | 5647.21 |
| 1658707200000 | 5635.28 |
| 1658793600000 | 5591.75 |
| 1658880000000 | 5571.6 |
| 1658966400000 | 5775.31 |
| 1659052800000 | 5808.12 |
| 1659312000000 | 5727.31 |
| 1659398400000 | 5590.85 |
| 1659484800000 | 5567.22 |
| 1659571200000 | 5632.02 |
| 1659657600000 | 5609.08 |
| 1659916800000 | 5717.49 |
| 1660003200000 | 5698.73 |
| 1660089600000 | 5880.52 |
| 1660176000000 | 5960.2 |
| 1660262400000 | 6038.79 |
| 1660521600000 | 6022.31 |
| 1660608000000 | 6018.76 |
| 1660694400000 | 5976.89 |
| 1660780800000 | 5974.98 |
| 1660867200000 | 5913.37 |
| 1661126400000 | 5871.16 |
| 1661212800000 | 5893.2 |
| 1661299200000 | 5857.44 |
| 1661385600000 | 5908.5 |
| 1661472000000 | 5802.56 |
| 1661731200000 | 5701.36 |
| 1661817600000 | 5636.75 |
| 1661904000000 | 5526.92 |
| 1661990400000 | 5554.65 |
| 1662076800000 | 5703.7 |
| 1662336000000 | 5707.93 |
| 1662422400000 | 5647.8 |
| 1662508800000 | 5686.9 |
| 1662595200000 | 5737.84 |
| 1662681600000 | 5858.6 |
| 1662940800000 | 5986.33 |
| 1663027200000 | 5804.89 |
| 1663113600000 | 5784.44 |
| 1663200000000 | 5782.48 |
| 1663286400000 | 5792.47 |
| 1663545600000 | 5792 |
| 1663632000000 | 5838.91 |
| 1663718400000 | 5839.28 |
| 1663804800000 | 5762.29 |
| 1663891200000 | 5609.11 |
| 1664150400000 | 5482.6 |
| 1664236800000 | 5516.39 |
| 1664323200000 | 5570.48 |
| 1664409600000 | 5544.91 |
| 1664496000000 | 5507.96 |
| 1664755200000 | 5667.84 |
| 1664841600000 | 5746.35 |
| 1664928000000 | 5651.52 |
| 1665014400000 | 5726.74 |
| 1665100800000 | 5683.96 |
| 1665360000000 | 5657.57 |
| 1665446400000 | 5715.28 |
| 1665532800000 | 5680.74 |
| 1665619200000 | 5694.76 |
| 1665705600000 | 5649.56 |
| 1665964800000 | 5760.75 |
| 1666051200000 | 5759.23 |
| 1666137600000 | 5732.61 |
| 1666224000000 | 5766.73 |
| 1666310400000 | 5892.78 |
| 1666569600000 | 5997.41 |
| 1666656000000 | 6120.04 |
| 1666742400000 | 6228.18 |
| 1666828800000 | 6165.84 |
| 1666915200000 | 6192.69 |
| 1667174400000 | 6299.12 |
| 1667260800000 | 6443.69 |
| 1667347200000 | 6448.79 |
| 1667433600000 | 6405.48 |
| 1667520000000 | 6600.59 |
| 1667779200000 | 6537.92 |
| 1667865600000 | 6549.04 |
| 1667952000000 | 6463.46 |
| 1668038400000 | 6575.85 |
| 1668124800000 | 6619.58 |
| 1668384000000 | 6619.84 |
| 1668470400000 | 6631.28 |
| 1668556800000 | 6618.6 |
| 1668643200000 | 6578.67 |
| 1668729600000 | 6584.17 |
| 1668988800000 | 6580.85 |
| 1669075200000 | 6650.78 |
| 1669161600000 | 6704.7299 |
| 1669248000000 | 6705.03 |
| 1669334400000 | 6666.62 |
| 1669593600000 | 6596.64 |
| 1669680000000 | 6523.4399 |
| 1669766400000 | 6658.56 |
| 1669852800000 | 6692.1899 |
| 1669939200000 | 6565.72 |
| 1670198400000 | 6390.71 |
| 1670284800000 | 6428.83 |
| 1670371200000 | 6404.68 |
| 1670457600000 | 6468.61 |
| 1670544000000 | 6334.41 |
| 1670803200000 | 6328.61 |
| 1670889600000 | 6367.46 |
| 1670976000000 | 6310.95 |
| 1671062400000 | 6194.7 |
| 1671148800000 | 6233.9799 |
| 1671408000000 | 6297.04 |
| 1671494400000 | 6342.82 |
| 1671580800000 | 6390.2299 |
| 1671667200000 | 6398.13 |
| 1671753600000 | 6519.33 |
| 1672012800000 | 6469 |
| 1672099200000 | 6487.71 |
| 1672185600000 | 6389.9799 |
| 1672272000000 | 6409.63 |
| 1672358400000 | 6224.39 |
| 1672617600000 | 6296.7 |
| 1672704000000 | 6305.55 |
| 1672790400000 | 6464.04 |
| 1672876800000 | 6527.61 |
| 1672963200000 | 6723.83 |
| 1673222400000 | 6770.34 |
| 1673308800000 | 6818.36 |
| 1673395200000 | 6976.08 |
| 1673481600000 | 7083.18 |
| 1673568000000 | 7108.35 |
| 1673827200000 | 7101.79 |
| 1673913600000 | 7063.98 |
| 1674000000000 | 7082.96 |
| 1674086400000 | 6980.13 |
| 1674172800000 | 7096.93 |
| 1674432000000 | 7182.65 |
| 1674518400000 | 7249.71 |
| 1674604800000 | 7273.13 |
| 1674691200000 | 7281.26 |
| 1674777600000 | 7238.39 |
| 1675036800000 | 7230.04 |
| 1675123200000 | 7204.31 |
| 1675209600000 | 7278.44 |
| 1675296000000 | 7162.8 |
| 1675382400000 | 7063.04 |
| 1675641600000 | 6931.29 |
| 1675728000000 | 6905.51 |
| 1675814400000 | 6938.47 |
| 1675900800000 | 6887.61 |
| 1675987200000 | 6960.75 |
| 1676246400000 | 7052.26 |
| 1676332800000 | 7040.16 |
| 1676419200000 | 7123.12 |
| 1676505600000 | 7272.37 |
| 1676592000000 | 7261.63 |
| 1676851200000 | 7316.97 |
| 1676937600000 | 7242.92 |
| 1677024000000 | 7254.75 |
| 1677110400000 | 7216.14 |
| 1677196800000 | 7152.79 |
| 1677456000000 | 7223.29 |
| 1677542400000 | 7217.39 |
| 1677628800000 | 7409.37 |
| 1677715200000 | 7385.4 |
| 1677801600000 | 7546.24 |
| 1678060800000 | 7497.56 |
| 1678147200000 | 7309.38 |
| 1678233600000 | 7473.84 |
| 1678320000000 | 7447.98 |
| 1678406400000 | 7221.83 |
| 1678665600000 | 7099.03 |
| 1678752000000 | 7078.12 |
| 1678838400000 | 6907.37 |
| 1678924800000 | 6987.7 |
| 1679011200000 | 6828.43 |
| 1679270400000 | 6887.45 |
| 1679356800000 | 7076.72 |
| 1679443200000 | 7117.14 |
| 1679529600000 | 7178.97 |
| 1679616000000 | 7168.86 |
| 1679875200000 | 7207.2 |
| 1679961600000 | 7304.84 |
| 1680048000000 | 7442.3 |
| 1680134400000 | 7478.74 |
| 1680220800000 | 7463.23 |
| 1680480000000 | 7462.81 |
| 1680566400000 | 7497.14 |
| 1680652800000 | 7323.7 |
| 1680739200000 | 7369.24 |
| 1680825600000 | 7369.24 |
| 1681084800000 | 7450.55 |
| 1681171200000 | 7504.32 |
| 1681257600000 | 7535.91 |
| 1681344000000 | 7592.19 |
| 1681430400000 | 7539.13 |
| 1681689600000 | 7554.38 |
| 1681776000000 | 7556.92 |
| 1681862400000 | 7543.43 |
| 1681948800000 | 7568.25 |
| 1682035200000 | 7557.71 |
| 1682294400000 | 7619.84 |
| 1682380800000 | 7576.79 |
| 1682467200000 | 7483.39 |
| 1682553600000 | 7555.25 |
| 1682640000000 | 7663.8 |
| 1682899200000 | 7715.81 |
| 1682985600000 | 7678.8 |
| 1683072000000 | 7694.01 |
| 1683158400000 | 7633.92 |
| 1683244800000 | 7731.77 |
| 1683504000000 | 7746.31 |
| 1683590400000 | 7836.16 |
| 1683676800000 | 7923.69 |
| 1683763200000 | 7862.06 |
| 1683849600000 | 7833.92 |
| 1684108800000 | 7925.32 |
| 1684195200000 | 7956.12 |
| 1684281600000 | 7873.87 |
| 1684368000000 | 7828.68 |
| 1684454400000 | 7705.04 |
| 1684713600000 | 7499.63 |
| 1684800000000 | 7430.96 |
| 1684886400000 | 7541.56 |
| 1684972800000 | 7610.55 |
| 1685059200000 | 7702.45 |
| 1685318400000 | 7813.8 |
| 1685404800000 | 7613.74 |
| 1685491200000 | 7465.66 |
| 1685577600000 | 7564.2 |
| 1685664000000 | 7654.84 |
| 1685923200000 | 7715.95 |
| 1686009600000 | 7851.17 |
| 1686096000000 | 7858.99 |
| 1686182400000 | 7886.22 |
| 1686268800000 | 7951.2 |
| 1686528000000 | 7904.01 |
| 1686614400000 | 7986.99 |
| 1686700800000 | 8117.86 |
| 1686787200000 | 8102.65 |
| 1686873600000 | 8076.17 |
| 1687132800000 | 8091.38 |
| 1687219200000 | 7985.36 |
| 1687305600000 | 7937.41 |
| 1687392000000 | 7858.04 |
| 1687478400000 | 7813.95 |
| 1687737600000 | 7834.06 |
| 1687824000000 | 7963.84 |
| 1687910400000 | 7893.69 |
| 1687996800000 | 7914.73 |
| 1688083200000 | 7883.37 |
| 1688342400000 | 8029.68 |
| 1688428800000 | 7985.6 |
| 1688515200000 | 8026.33 |
| 1688601600000 | 7837.77 |
| 1688688000000 | 7964.96 |
| 1688947200000 | 7944.88 |
| 1689033600000 | 8015.2 |
| 1689120000000 | 8090.51 |
| 1689206400000 | 8084.81 |
| 1689292800000 | 8070.17 |
| 1689552000000 | 8056.77 |
| 1689638400000 | 8155.78 |
| 1689724800000 | 8091.75 |
| 1689811200000 | 8053.77 |
| 1689897600000 | 8020.27 |
| 1690156800000 | 8049.53 |
| 1690243200000 | 8097.7 |
| 1690329600000 | 8200.4 |
| 1690416000000 | 8255.6299 |
| 1690502400000 | 8349.76 |
| 1690761600000 | 8297.76 |
| 1690848000000 | 8165.76 |
| 1690934400000 | 7916.11 |
| 1691020800000 | 7781.7 |
| 1691107200000 | 7996.71 |
| 1691366400000 | 7983.76 |
| 1691452800000 | 7875.92 |
| 1691539200000 | 8009.32 |
| 1691625600000 | 8019.84 |
| 1691712000000 | 7887.7 |
| 1691971200000 | 7850.44 |
| 1692057600000 | 7841.25 |
| 1692144000000 | 7913.21 |
| 1692230400000 | 7821.51 |
| 1692316800000 | 7872.93 |
| 1692576000000 | 7857.49 |
| 1692662400000 | 7930.55 |
| 1692748800000 | 8021.71 |
| 1692835200000 | 7955.06 |
| 1692921600000 | 7958.38 |
| 1693180800000 | 8029.75 |
| 1693267200000 | 8082.13 |
| 1693353600000 | 8139.45 |
| 1693440000000 | 7950.35 |
| 1693526400000 | 7802.13 |
| 1693785600000 | 7764.31 |
| 1693872000000 | 7652.52 |
| 1693958400000 | 7587.77 |
| 1694044800000 | 7523.46 |
| 1694131200000 | 7542.89 |
| 1694390400000 | 7549.88 |
| 1694476800000 | 7568.92 |
| 1694563200000 | 7604.2 |
| 1694649600000 | 7621.04 |
| 1694736000000 | 7581.79 |
| 1694995200000 | 7612.41 |
| 1695081600000 | 7712.77 |
| 1695168000000 | 7780.71 |
| 1695254400000 | 7634.68 |
| 1695340800000 | 7621.4 |
| 1695600000000 | 7465.49 |
| 1695686400000 | 7402.08 |
| 1695772800000 | 7349.83 |
| 1695859200000 | 7404.9 |
| 1695945600000 | 7446.78 |
| 1696204800000 | 7438.56 |
| 1696291200000 | 7189.46 |
| 1696377600000 | 7133.18 |
| 1696464000000 | 6956.4 |
| 1696550400000 | 6923.81 |
| 1696809600000 | 6877.14 |
| 1696896000000 | 7120.38 |
| 1696982400000 | 7229.83 |
| 1697068800000 | 7144.27 |
| 1697155200000 | 7107.05 |
| 1697414400000 | 7172.23 |
| 1697500800000 | 7168.84 |
| 1697587200000 | 6965.78 |
| 1697673600000 | 6901.81 |
| 1697760000000 | 6859.74 |
| 1698019200000 | 6897.63 |
| 1698105600000 | 6885.5 |
| 1698192000000 | 6920.18 |
| 1698278400000 | 7053.34 |
| 1698364800000 | 7112.28 |
| 1698624000000 | 7178.37 |
| 1698710400000 | 7119.99 |
| 1698796800000 | 7250.98 |
| 1698883200000 | 7409.57 |
| 1698969600000 | 7687.95 |
| 1699228800000 | 7648.67 |
| 1699315200000 | 7604.04 |
| 1699401600000 | 7607.19 |
| 1699488000000 | 7632.96 |
| 1699574400000 | 7568.87 |
| 1699833600000 | 7610.27 |
| 1699920000000 | 7912.41 |
| 1700006400000 | 7988.55 |
| 1700092800000 | 7950.91 |
| 1700179200000 | 7994.41 |
| 1700438400000 | 7999.69 |
| 1700524800000 | 7938.2 |
| 1700611200000 | 8000.68 |
| 1700697600000 | 8030.76 |
| 1700784000000 | 8045.86 |
| 1701043200000 | 7918.01 |
| 1701129600000 | 7922.17 |
| 1701216000000 | 7947.48 |
| 1701302400000 | 8055.84 |
| 1701388800000 | 8069.97 |
| 1701648000000 | 8034.39 |
| 1701734400000 | 7995.8 |
| 1701820800000 | 8108.68 |
| 1701907200000 | 8074.43 |
| 1701993600000 | 8126.83 |
| 1702252800000 | 8090.12 |
| 1702339200000 | 8147.75 |
| 1702425600000 | 8216.23 |
| 1702512000000 | 8518.67 |
| 1702598400000 | 8552.7 |
| 1702857600000 | 8632.04 |
| 1702944000000 | 8710.53 |
| 1703030400000 | 8567.7 |
| 1703116800000 | 8665.32 |
| 1703203200000 | 8669.9599 |
| 1703462400000 | 8669.9599 |
| 1703548800000 | 8733.99 |
| 1703635200000 | 8721.87 |
| 1703721600000 | 8730.15 |
| 1703808000000 | 8704.1299 |
| 1704153600000 | 8587.74 |
| 1704240000000 | 8409.51 |
| 1704326400000 | 8368.43 |
| 1704412800000 | 8547.4599 |
| 1704672000000 | 8588.7 |
| 1704758400000 | 8385.94 |
| 1704844800000 | 8419.87 |
| 1704931200000 | 8435.36 |
| 1705017600000 | 8540.28 |
| 1705276800000 | 8519.54 |
| 1705363200000 | 8332.64 |
| 1705449600000 | 8188.59 |
| 1705536000000 | 8275.92 |
| 1705622400000 | 8405.95 |
| 1705881600000 | 8312.91 |
| 1705968000000 | 8352.32 |
| 1706054400000 | 8417.79 |
| 1706140800000 | 8491.5 |
| 1706227200000 | 8610.03 |
| 1706486400000 | 8625.29 |
| 1706572800000 | 8720.91 |
| 1706659200000 | 8702.48 |
| 1706745600000 | 8835.1299 |
| 1706832000000 | 8877.1299 |
| 1707091200000 | 8833.36 |
| 1707177600000 | 8968.9599 |
| 1707264000000 | 8989.22 |
| 1707350400000 | 8823.33 |
| 1707436800000 | 8783.23 |
| 1707696000000 | 8796.32 |
| 1707782400000 | 8652.57 |
| 1707868800000 | 8788.4599 |
| 1707955200000 | 8807.66 |
| 1708041600000 | 8777.64 |
| 1708300800000 | 8832.31 |
| 1708387200000 | 8821.99 |
| 1708473600000 | 8799.66 |
| 1708560000000 | 8807.65 |
| 1708646400000 | 8699.92 |
| 1708905600000 | 8641.8 |
| 1708992000000 | 8663.19 |
| 1709078400000 | 8529.86 |
| 1709164800000 | 8549.76 |
| 1709251200000 | 8583.34 |
| 1709510400000 | 8606.04 |
| 1709596800000 | 8633.8799 |
| 1709683200000 | 8621.84 |
| 1709769600000 | 8565.22 |
| 1709856000000 | 8582.45 |
| 1710115200000 | 8597.3 |
| 1710201600000 | 8563.41 |
| 1710288000000 | 8778.28 |
| 1710374400000 | 8818.37 |
| 1710460800000 | 8795.11 |
| 1710720000000 | 8747.1 |
| 1710806400000 | 8628.39 |
| 1710892800000 | 8839.58 |
| 1710979200000 | 8847.35 |
| 1711065600000 | 8832.1299 |
| 1711324800000 | 8798.68 |
| 1711411200000 | 8906.9 |
| 1711497600000 | 9021.3 |
| 1711584000000 | 8986.73 |
| 1711670400000 | 8986.73 |
| 1711929600000 | 8980.03 |
| 1712016000000 | 8994.43 |
| 1712102400000 | 8982.53 |
| 1712188800000 | 9072.64 |
| 1712275200000 | 9120.19 |
| 1712534400000 | 9180.09 |
| 1712620800000 | 9157.3799 |
| 1712707200000 | 8941.44 |
| 1712793600000 | 8961.54 |
| 1712880000000 | 8814.84 |
| 1713139200000 | 8755.83 |
| 1713225600000 | 8510.6 |
| 1713312000000 | 8547.98 |
| 1713398400000 | 8532.47 |
| 1713484800000 | 8477.43 |
| 1713744000000 | 8626.4599 |
| 1713830400000 | 8667.25 |
| 1713916800000 | 8604.54 |
| 1714003200000 | 8585.89 |
| 1714089600000 | 8734.98 |
| 1714348800000 | 8794.41 |
| 1714435200000 | 8629.49 |
| 1714521600000 | 8630.18 |
| 1714608000000 | 8647.56 |
| 1714694400000 | 8710.53 |
| 1714953600000 | 8799.23 |
| 1715040000000 | 8779.7 |
| 1715126400000 | 8753.54 |
| 1715212800000 | 8909.19 |
| 1715299200000 | 8975.47 |
| 1715558400000 | 8946.45 |
| 1715644800000 | 8850.45 |
| 1715731200000 | 8943.75 |
| 1715817600000 | 8942.09 |
| 1715904000000 | 9010.14 |
| 1716163200000 | 9004.82 |
| 1716249600000 | 8899.04 |
| 1716336000000 | 8811.29 |
| 1716422400000 | 8694.43 |
| 1716508800000 | 8636.64 |
| 1716768000000 | 8682.35 |
| 1716854400000 | 8611.47 |
| 1716940800000 | 8471.49 |
| 1717027200000 | 8468.35 |
| 1717113600000 | 8414.03 |
| 1717372800000 | 7696.31 |
| 1717459200000 | 7818.14 |
| 1717545600000 | 8071.47 |
| 1717632000000 | 8079.92 |
| 1717718400000 | 7529.4 |
| 1717977600000 | 7475.63 |
| 1718064000000 | 7486.8 |
| 1718150400000 | 7296.14 |
| 1718236800000 | 7312.44 |
| 1718323200000 | 7337.98 |
| 1718582400000 | 7373.48 |
| 1718668800000 | 7526.18 |
| 1718755200000 | 7556.14 |
| 1718841600000 | 7551.21 |
| 1718928000000 | 7543.96 |
| 1719187200000 | 7596.29 |
| 1719273600000 | 7590.18 |
| 1719360000000 | 7553.4 |
| 1719446400000 | 7487.35 |
| 1719532800000 | 7582.35 |
| 1719792000000 | 7596.07 |
| 1719878400000 | 7590.57 |
| 1719964800000 | 7734.16 |
| 1720051200000 | 7743.31 |
| 1720137600000 | 7694.32 |
| 1720396800000 | 7840.29 |
| 1720483200000 | 7937.12 |
| 1720569600000 | 8130.11 |
| 1720656000000 | 8170.67 |
| 1720742400000 | 8304.14 |
| 1721001600000 | 8168.46 |
| 1721088000000 | 8226.34 |
| 1721174400000 | 8117.44 |
| 1721260800000 | 7978.36 |
| 1721347200000 | 8010.29 |
| 1721606400000 | 8094.55 |
| 1721692800000 | 7965.98 |
| 1721779200000 | 7729.22 |
| 1721865600000 | 7698.65 |
| 1721952000000 | 7629.79 |
| 1722211200000 | 7554.01 |
| 1722297600000 | 7482.18 |
| 1722384000000 | 7630.98 |
| 1722470400000 | 7541.98 |
| 1722556800000 | 7350.09 |
| 1722816000000 | 7091.93 |
| 1722902400000 | 7253.77 |
| 1722988800000 | 7416.79 |
| 1723075200000 | 7443.42 |
| 1723161600000 | 7605.14 |
| 1723420800000 | 7581.83 |
| 1723507200000 | 7470.43 |
| 1723593600000 | 7563.49 |
| 1723680000000 | 7699.8 |
| 1723766400000 | 7665.54 |
| 1724025600000 | 7625.12 |
| 1724112000000 | 7548.8 |
| 1724198400000 | 7429.82 |
| 1724284800000 | 7277.28 |
| 1724371200000 | 7425.83 |
| 1724630400000 | 7257.8 |
| 1724716800000 | 7080.77 |
| 1724803200000 | 7107.21 |
| 1724889600000 | 7055.34 |
| 1724976000000 | 7113.85 |
| 1725235200000 | 7147.07 |
| 1725321600000 | 6998.67 |
| 1725408000000 | 7065.09 |
| 1725494400000 | 6975.94 |
| 1725580800000 | 6880.16 |
| 1725840000000 | 6937.16 |
| 1725926400000 | 6807.02 |
| 1726012800000 | 6888.71 |
| 1726099200000 | 7082.09 |
| 1726185600000 | 7231.78 |
| 1726444800000 | 7243.89 |
| 1726531200000 | 7262.91 |
| 1726617600000 | 7329.9 |
| 1726704000000 | 7300.99 |
| 1726790400000 | 7169.6 |
| 1727049600000 | 7205.51 |
| 1727136000000 | 7393.44 |
| 1727222400000 | 7261.7 |
| 1727308800000 | 7301.27 |
| 1727395200000 | 7185.34 |
| 1727654400000 | 7130.8 |
| 1727740800000 | 7079.1 |
| 1727827200000 | 7202.28 |
| 1727913600000 | 7118.57 |
| 1728000000000 | 7404.65 |
| 1728259200000 | 7219.09 |
| 1728345600000 | 7162.5 |
| 1728432000000 | 7177.18 |
| 1728518400000 | 7225.74 |
| 1728604800000 | 7231.53 |
| 1728864000000 | 7224.97 |
| 1728950400000 | 7202.96 |
| 1729036800000 | 7115.9 |
| 1729123200000 | 7110.32 |
| 1729209600000 | 7244.17 |
| 1729468800000 | 7137.01 |
| 1729555200000 | 7123.92 |
| 1729641600000 | 7083.97 |
| 1729728000000 | 7068.76 |
| 1729814400000 | 7060.35 |
| 1730073600000 | 6998.74 |
| 1730160000000 | 6909.8 |
| 1730246400000 | 6809.55 |
| 1730332800000 | 6813.88 |
| 1730419200000 | 6836.03 |
| 1730678400000 | 6892.2 |
| 1730764800000 | 6786.56 |
| 1730851200000 | 6914.41 |
| 1730937600000 | 7073.88 |
| 1731024000000 | 6899.33 |
| 1731283200000 | 6759.46 |
| 1731369600000 | 6700.91 |
| 1731456000000 | 6643.24 |
| 1731542400000 | 6607.39 |
| 1731628800000 | 6624.9 |
| 1731888000000 | 6677.32 |
| 1731974400000 | 6663.05 |
| 1732060800000 | 6660.79 |
| 1732147200000 | 6630.83 |
| 1732233600000 | 6614.52 |
| 1732492800000 | 6640.66 |
| 1732579200000 | 6480.47 |
| 1732665600000 | 6469.3 |
| 1732752000000 | 6570.49 |
| 1732838400000 | 6616.41 |
| 1733097600000 | 6618.26 |
| 1733184000000 | 6751.21 |
| 1733270400000 | 6807.65 |
| 1733356800000 | 6883.35 |
| 1733443200000 | 6816.63 |
| 1733702400000 | 6966.45 |
| 1733788800000 | 6805.15 |
| 1733875200000 | 6852.81 |
| 1733961600000 | 6850.74 |
| 1734048000000 | 6921.25 |
| 1734307200000 | 6799.05 |
| 1734393600000 | 6742.04 |
| 1734480000000 | 6677.02 |
| 1734566400000 | 6481.89 |
| 1734652800000 | 6635.3 |
| 1734912000000 | 6594.2299 |
| 1734998400000 | 6585.1 |
| 1735084800000 | 6585.1 |
| 1735171200000 | 6623.63 |
| 1735257600000 | 6579.11 |
| 1735516800000 | 6430.68 |
| 1735603200000 | 6426.64 |
| 1735776000000 | 6506.42 |
| 1735862400000 | 6369.2299 |
| 1736121600000 | 6552.14 |
| 1736208000000 | 6634.21 |
| 1736294400000 | 6567.16 |
| 1736380800000 | 6566.25 |
| 1736467200000 | 6469.43 |
| 1736726400000 | 6487.35 |
| 1736812800000 | 6585.6 |
| 1736899200000 | 6645.08 |
| 1736985600000 | 6501.96 |
| 1737072000000 | 6490.77 |
| 1737331200000 | 6579.1899 |
| 1737417600000 | 6575.93 |
| 1737504000000 | 6671.9399 |
| 1737590400000 | 6713.6 |
| 1737676800000 | 6813.22 |
| 1737936000000 | 6695.36 |
| 1738022400000 | 6697.78 |
| 1738108800000 | 6689.7 |
| 1738195200000 | 6786.17 |
| 1738281600000 | 6608.21 |
| 1738540800000 | 6655.11 |
| 1738627200000 | 6781.4 |
| 1738713600000 | 6635.3 |
| 1738800000000 | 6858.76 |
| 1738886400000 | 6840.16 |
| 1739145600000 | 6844.94 |
| 1739232000000 | 6918.7 |
| 1739318400000 | 6996.71 |
| 1739404800000 | 7019.41 |
| 1739491200000 | 7078.02 |
| 1739750400000 | 7099.62 |
| 1739836800000 | 7153.29 |
| 1739923200000 | 7046.14 |
| 1740009600000 | 7087.85 |
| 1740096000000 | 7043.98 |
| 1740355200000 | 6977.62 |
| 1740441600000 | 6901.45 |
| 1740528000000 | 6938.92 |
| 1740614400000 | 6882.91 |
| 1740700800000 | 6814.34 |
| 1740960000000 | 6838.18 |
| 1741046400000 | 6726.12 |
| 1741132800000 | 6910.5 |
| 1741219200000 | 6964.48 |
| 1741305600000 | 6999.02 |
| 1741564800000 | 6821.35 |
| 1741651200000 | 6798.46 |
| 1741737600000 | 6958.18 |
| 1741824000000 | 6957.19 |
| 1741910400000 | 7110.6 |
| 1742169600000 | 7101.75 |
| 1742256000000 | 7078.03 |
| 1742342400000 | 7094.87 |
| 1742428800000 | 7071.66 |
| 1742515200000 | 7018.86 |
| 1742774400000 | 7026 |
| 1742860800000 | 7096.54 |
| 1742947200000 | 7040.67 |
| 1743033600000 | 7101.7 |
| 1743120000000 | 7011.78 |
| 1743379200000 | 6895.68 |
| 1743465600000 | 7036.98 |
| 1743552000000 | 7074.72 |
| 1743638400000 | 7294.35 |
| 1743724800000 | 6732.94 |
| 1743984000000 | 6549.95 |
| 1744070400000 | 6507.56 |
| 1744156800000 | 6724.41 |
| 1744243200000 | 6742.24 |
| 1744329600000 | 6770.81 |
| 1744588800000 | 7029.24 |
| 1744675200000 | 7124.53 |
| 1744761600000 | 7187.08 |
| 1744848000000 | 7264.03 |
| 1744934400000 | 7264.03 |
| 1745193600000 | 7429.69 |
| 1745280000000 | 7581.62 |
| 1745366400000 | 7684.51 |
| 1745452800000 | 7783.07 |
| 1745539200000 | 7815.35 |
| 1745798400000 | 7875.84 |
| 1745884800000 | 7675.35 |
| 1745971200000 | 7791.39 |
| 1746057600000 | 7771.88 |
| 1746144000000 | 7721.71 |
| 1746403200000 | 7723.26 |
| 1746489600000 | 7890.86 |
| 1746576000000 | 7990.76 |
| 1746662400000 | 7846.5 |
| 1746748800000 | 7833.78 |
| 1747008000000 | 7812.52 |
| 1747094400000 | 7976.14 |
| 1747180800000 | 8055.08 |
| 1747267200000 | 8038.82 |
| 1747353600000 | 8017.16 |
| 1747612800000 | 8148.5 |
| 1747699200000 | 8192.27 |
| 1747785600000 | 8196.5 |
| 1747872000000 | 8095.81 |
| 1747958400000 | 8196.85 |
| 1748217600000 | 8230.62 |
| 1748304000000 | 8300.27 |
| 1748390400000 | 8256.49 |
| 1748476800000 | 8267.53 |
| 1748563200000 | 8112.13 |
| 1748822400000 | 8174.6 |
| 1748908800000 | 8160.49 |
| 1748995200000 | 8127.24 |
| 1749081600000 | 8170.37 |
| 1749168000000 | 8219.29 |
| 1749427200000 | 8219.87 |
| 1749513600000 | 8272.09 |
| 1749600000000 | 8289.41 |
| 1749686400000 | 8315.97 |
| 1749772800000 | 8264.03 |
| 1750032000000 | 8235.24 |
| 1750118400000 | 8140.7 |
| 1750204800000 | 8156.16 |
| 1750291200000 | 8031.5 |
| 1750377600000 | 8027.5 |
| 1750636800000 | 7976.51 |
| 1750723200000 | 8130.99 |
| 1750809600000 | 8198.07 |
| 1750896000000 | 8298.27 |
| 1750982400000 | 8299.99 |
| 1751241600000 | 8297.35 |
| 1751328000000 | 8431.69 |
| 1751414400000 | 8487.36 |
| 1751500800000 | 8440.45 |
| 1751587200000 | 8464.72 |
| 1751846400000 | 8396.49 |
| 1751932800000 | 8337.01 |
| 1752019200000 | 8310.39 |
| 1752105600000 | 8256.48 |
| 1752192000000 | 8216.9 |
| 1752451200000 | 8146.32 |
| 1752537600000 | 8152.52 |
| 1752624000000 | 8174.14 |
| 1752710400000 | 8190.07 |
| 1752796800000 | 8161.74 |
| 1753056000000 | 8120.12 |
| 1753142400000 | 8101.53 |
| 1753228800000 | 8263.76 |
| 1753315200000 | 8381.32 |
| 1753401600000 | 8410.18 |
| 1753660800000 | 8276.9599 |
| 1753747200000 | 8322.11 |
| 1753833600000 | 8263.57 |
| 1753920000000 | 8253.76 |
| 1754006400000 | 8137.93 |
| 1754265600000 | 8145.86 |
| 1754352000000 | 8223.37 |
| 1754438400000 | 8308.75 |
| 1754524800000 | 8427.2099 |
| 1754611200000 | 8471.7099 |
| 1754870400000 | 8452.78 |
| 1754956800000 | 8531.1 |
| 1755043200000 | 8490.23 |
| 1755129600000 | 8364.17 |
| 1755216000000 | 8423.01 |
| 1755475200000 | 8358.35 |
| 1755561600000 | 8381.89 |
| 1755648000000 | 8344.48 |
| 1755734400000 | 8451.91 |
| 1755820800000 | 8637.2099 |
| 1756080000000 | 8522.2 |
| 1756166400000 | 8424.64 |
| 1756252800000 | 8440.83 |
| 1756339200000 | 8572.08 |
| 1756425600000 | 8495.8799 |
| 1756684800000 | 8534.55 |
| 1756771200000 | 8595.7 |
| 1756857600000 | 8557 |
| 1756944000000 | 8591.15 |
| 1757030400000 | 8689.85 |
| 1757289600000 | 8710.58 |
| 1757376000000 | 8735.33 |
| 1757462400000 | 8749.1299 |
| 1757548800000 | 8926.55 |
| 1757635200000 | 8973.91 |
| 1757894400000 | 9130.08 |
| 1757980800000 | 9156.56 |
| 1758067200000 | 9067.31 |
| 1758153600000 | 8996.33 |
| 1758240000000 | 9004.25 |
| 1758499200000 | 9105.05 |
| 1758585600000 | 9207.35 |
| 1758672000000 | 9110.6 |
| 1758758400000 | 9087.85 |
| 1758844800000 | 9182.08 |
| 1759104000000 | 9267.9 |
| 1759190400000 | 9316.67 |
| 1759276800000 | 9179.59 |
| 1759363200000 | 9156.3 |
| 1759449600000 | 9188.14 |
| 1759708800000 | 8926.81 |
| 1759795200000 | 8914.87 |
| 1759881600000 | 9036.3799 |
| 1759968000000 | 9051.41 |
| 1760054400000 | 8950.1299 |
| 1760313600000 | 9075.28 |
| 1760400000000 | 8964 |
| 1760486400000 | 9121.8799 |
| 1760572800000 | 9345.03 |
| 1760659200000 | 9206.86 |
| 1760918400000 | 9208.1299 |
| 1761004800000 | 9082.72 |
| 1761091200000 | 9150.49 |
| 1761177600000 | 9207.43 |
| 1761264000000 | 9149.51 |
| 1761523200000 | 9287.28 |
| 1761609600000 | 9409.9 |
| 1761696000000 | 9496.25 |
| 1761782400000 | 9378.66 |
| 1761868800000 | 9369.32 |
| 1762128000000 | 9308.76 |
| 1762214400000 | 9278.41 |
| 1762300800000 | 9405.67 |
| 1762387200000 | 9344.51 |
| 1762473600000 | 9499.75 |
| 1762732800000 | 9512.66 |
| 1762819200000 | 9751.03 |
| 1762905600000 | 9582.32 |
| 1762992000000 | 9479.17 |
| 1763078400000 | 9431.1299 |
| 1763337600000 | 9399.86 |
| 1763424000000 | 9366.31 |
| 1763510400000 | 9409.94 |
| 1763596800000 | 9352.35 |
| 1763683200000 | 9286.52 |
| STOXX Mexico | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -14.232068954785 | -15.67852486957 |
| 2019 | 11.905629766193 | 20.650968691234 |
| 2020 | -2.5955277053334 | 19.026347226938 |
| 2021 | 17.763397911592 | -3.2871038052987 |
| 2022 | -1.3828352876494 | -21.206620358924 |
| 2023 | 39.839084633196 | 11.265656296475 |
| 2024 | -26.079761351423 | 8.1096853899362 |
| 2025 | 57.09672218595 | 38.844686046777 |
Methodology
The STOXX Mexico Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Mexico covering approximately 85% of investable market capitalization. STOXX Mexico 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213334092 | SWMXP | .SWMXP | |
| Gross Return EUR | CH1213334084 | SWMXGR | .SWMXGR | |
| Net Return EUR | CH1213334076 | SWMXR | .SWMXR | |
| Price USD | CH1213334068 | SWMXL | .SWMXL | |
| Gross Return USD | CH1213334050 | SWMXGV | .SWMXGV | |
| Net Return USD | CH1213334043 | SWMXV | .SWMXV |
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 September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| 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 |
|---|---|---|---|
| America Movil SAB de CV | Telecommunications | Mexico | 15.790% |
| Grupo Mexico SAB de CV | Basic Resources | Mexico | 14.095% |
| Grupo Financiero Banorte SAB d | Banks | Mexico | 13.809% |
| Fomento Economico Mexicano | Food, Beverage and Tobacco | Mexico | 9.952% |
| Wal-Mart de Mexico SAB de CV | Retail | Mexico | 8.664% |
| CEMEX ADR | Construction and Materials | Mexico | 8.002% |
| ARCA CONTINENTAL | Food, Beverage and Tobacco | Mexico | 4.428% |
| Industrias Penoles SAB de CV | Basic Resources | Mexico | 4.051% |
| Grupo Financiero Inbursa SA | Banks | Mexico | 2.889% |
| VISTA ENERGY ADR | Energy | Mexico | 2.319% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.