Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX World AC ex Australia Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX World AC ex Australia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets and Emerging Markets excluding Australia covering approximately 15% of investable market capitalization. STOXX World AC ex Australia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX World AC ex Australia Mid Cap | 16,792.3 | 12,006.4 | 5.6 | 1.9 | 185.2 | 0.0 | 1.5 | 0.0 | 11.0 |
| STOXX World AC Mid Cap | 17,072.0 | 12,249.8 | 5.6 | 1.9 | 185.2 | 0.0 | 1.5 | 0.0 | 11.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.8 |
|---|---|
| Technology | 13.5 |
| Health Care | 8.5 |
| Real Estate | 7.0 |
| Utilities | 7.0 |
| Financial Services | 6.2 |
| Consumer Products and Services | 5.1 |
| Insurance | 4.9 |
| Energy | 4.7 |
| Banks | 4.2 |
Country weighting
| USA | 59.8 |
|---|---|
| Japan | 7.0 |
| UK | 3.2 |
| Canada | 2.8 |
| India | 2.6 |
| China | 2.6 |
| Germany | 2.6 |
| France | 2.4 |
| Taiwan | 2.3 |
| Switzerland | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX World AC ex Australia Mid Cap | -1.5 | 2.5 | 11.8 | 14.8 | 57.4 | N/A | N/A | 11.8 | 4.7 | 9.5 |
| STOXX World AC Mid Cap | -1.5 | 2.6 | 11.7 | 14.7 | 57.2 | N/A | N/A | 11.7 | 4.7 | 9.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC ex Australia Mid Cap | N/A | N/A | 10.5 | 14.5 | 17.6 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| STOXX World AC Mid Cap | N/A | N/A | 10.5 | 14.4 | 17.5 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC ex Australia Mid Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.3 | 0.3 | 0.4 | 0.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC ex Australia Mid Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | -0.4 | 0.5 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 28, 2025
BENCHMARK INDICES
STOXX World AC ex Australia Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX World AC ex Australia Mid Cap | 24.6 | 17.9 | 19.8 | 17.2 | 2.3 | 2.2 | 1.5 | 1.0 |
| STOXX World AC Mid Cap | 24.8 | 17.9 | 19.9 | 17.2 | 2.3 | 2.3 | 1.5 | 1.1 |
Performance and annual returns
| STOXX World AC ex Australia Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.72 |
| 859248000000 | 1007.87 |
| 859334400000 | 1015.26 |
| 859420800000 | 1011.22 |
| 859507200000 | 1014.92 |
| 859766400000 | 1006.74 |
| 859852800000 | 1005.57 |
| 859939200000 | 1001.71 |
| 860025600000 | 1004.45 |
| 860112000000 | 1005.96 |
| 860371200000 | 1009.58 |
| 860457600000 | 1014.6 |
| 860544000000 | 1012.37 |
| 860630400000 | 1010.77 |
| 860716800000 | 1003.35 |
| 860976000000 | 1001.95 |
| 861062400000 | 1013.64 |
| 861148800000 | 1019.45 |
| 861235200000 | 1024.35 |
| 861321600000 | 1027.97 |
| 861580800000 | 1029.23 |
| 861667200000 | 1032.56 |
| 861753600000 | 1039.86 |
| 861840000000 | 1041.6 |
| 861926400000 | 1036.13 |
| 862185600000 | 1039.11 |
| 862272000000 | 1051.89 |
| 862358400000 | 1062.08 |
| 862444800000 | 1069.95 |
| 862531200000 | 1081.6 |
| 862790400000 | 1095.73 |
| 862876800000 | 1104.24 |
| 862963200000 | 1101.18 |
| 863049600000 | 1110.33 |
| 863136000000 | 1120.44 |
| 863395200000 | 1128.87 |
| 863481600000 | 1133.12 |
| 863568000000 | 1142.93 |
| 863654400000 | 1148.44 |
| 863740800000 | 1150.8 |
| 864000000000 | 1153.46 |
| 864086400000 | 1165.53 |
| 864172800000 | 1166.03 |
| 864259200000 | 1165.59 |
| 864345600000 | 1177.32 |
| 864604800000 | 1178.58 |
| 864691200000 | 1178.87 |
| 864777600000 | 1185.67 |
| 864864000000 | 1186.77 |
| 864950400000 | 1189.69 |
| 865209600000 | 1195.84 |
| 865296000000 | 1201.12 |
| 865382400000 | 1203.34 |
| 865468800000 | 1209.82 |
| 865555200000 | 1220.11 |
| 865814400000 | 1228.15 |
| 865900800000 | 1233.6 |
| 865987200000 | 1237.86 |
| 866073600000 | 1244.31 |
| 866160000000 | 1251.88 |
| 866419200000 | 1260.55 |
| 866505600000 | 1261.94 |
| 866592000000 | 1264.22 |
| 866678400000 | 1273.07 |
| 866764800000 | 1275.56 |
| 867024000000 | 1271.74 |
| 867110400000 | 1277.91 |
| 867196800000 | 1284.5 |
| 867283200000 | 1285.82 |
| 867369600000 | 1286.31 |
| 867628800000 | 1285.25 |
| 867715200000 | 1292.38 |
| 867801600000 | 1303.96 |
| 867888000000 | 1317.47 |
| 867974400000 | 1315.77 |
| 868233600000 | 1321.3 |
| 868320000000 | 1324.07 |
| 868406400000 | 1321.91 |
| 868492800000 | 1329.31 |
| 868579200000 | 1335.9 |
| 868838400000 | 1343.62 |
| 868924800000 | 1342.87 |
| 869011200000 | 1356.94 |
| 869097600000 | 1357.24 |
| 869184000000 | 1351.37 |
| 869443200000 | 1344.09 |
| 869529600000 | 1353.63 |
| 869616000000 | 1360.48 |
| 869702400000 | 1362.56 |
| 869788800000 | 1363.59 |
| 870048000000 | 1362.68 |
| 870134400000 | 1365.2 |
| 870220800000 | 1376.82 |
| 870307200000 | 1383.38 |
| 870393600000 | 1375.36 |
| 870652800000 | 1376.53 |
| 870739200000 | 1378.07 |
| 870825600000 | 1390.55 |
| 870912000000 | 1388.06 |
| 870998400000 | 1388.43 |
| 871257600000 | 1377.51 |
| 871344000000 | 1378.33 |
| 871430400000 | 1380.03 |
| 871516800000 | 1380.82 |
| 871603200000 | 1376.63 |
| 871862400000 | 1370.15 |
| 871948800000 | 1380.58 |
| 872035200000 | 1396.2 |
| 872121600000 | 1394.41 |
| 872208000000 | 1386.16 |
| 872467200000 | 1389.12 |
| 872553600000 | 1390.97 |
| 872640000000 | 1388.41 |
| 872726400000 | 1378.09 |
| 872812800000 | 1369.19 |
| 873072000000 | 1364 |
| 873158400000 | 1376.1 |
| 873244800000 | 1390.39 |
| 873331200000 | 1390.54 |
| 873417600000 | 1403.29 |
| 873676800000 | 1409.68 |
| 873763200000 | 1418.54 |
| 873849600000 | 1413.61 |
| 873936000000 | 1406.33 |
| 874022400000 | 1415.47 |
| 874281600000 | 1421.33 |
| 874368000000 | 1431.16 |
| 874454400000 | 1435.07 |
| 874540800000 | 1442.72 |
| 874627200000 | 1445.39 |
| 874886400000 | 1450.04 |
| 874972800000 | 1449.95 |
| 875059200000 | 1458.9 |
| 875145600000 | 1459.69 |
| 875232000000 | 1464.67 |
| 875491200000 | 1473.05 |
| 875577600000 | 1481.62 |
| 875664000000 | 1486.73 |
| 875750400000 | 1489.98 |
| 875836800000 | 1501.62 |
| 876096000000 | 1507.6 |
| 876182400000 | 1513.12 |
| 876268800000 | 1517.61 |
| 876355200000 | 1517.67 |
| 876441600000 | 1521.79 |
| 876700800000 | 1526.55 |
| 876787200000 | 1532.3 |
| 876873600000 | 1532.6 |
| 876960000000 | 1536.21 |
| 877046400000 | 1519.22 |
| 877305600000 | 1522.74 |
| 877392000000 | 1537.43 |
| 877478400000 | 1539.15 |
| 877564800000 | 1511.96 |
| 877651200000 | 1510.28 |
| 877910400000 | 1451.77 |
| 877996800000 | 1450.74 |
| 878083200000 | 1484.03 |
| 878169600000 | 1470.9 |
| 878256000000 | 1489.24 |
| 878515200000 | 1520.27 |
| 878601600000 | 1528.78 |
| 878688000000 | 1538.77 |
| 878774400000 | 1538.65 |
| 878860800000 | 1514.51 |
| 879120000000 | 1513.94 |
| 879206400000 | 1514.97 |
| 879292800000 | 1492.11 |
| 879379200000 | 1494.86 |
| 879465600000 | 1507.01 |
| 879724800000 | 1543.1 |
| 879811200000 | 1542.12 |
| 879897600000 | 1534.01 |
| 879984000000 | 1555.53 |
| 880070400000 | 1570.14 |
| 880329600000 | 1555.09 |
| 880416000000 | 1546.34 |
| 880502400000 | 1555.84 |
| 880588800000 | 1565.96 |
| 880675200000 | 1572.37 |
| 880934400000 | 1594.28 |
| 881020800000 | 1600.79 |
| 881107200000 | 1609.46 |
| 881193600000 | 1615.7 |
| 881280000000 | 1627.47 |
| 881539200000 | 1632.75 |
| 881625600000 | 1633.27 |
| 881712000000 | 1625.29 |
| 881798400000 | 1605.63 |
| 881884800000 | 1601.9 |
| 882144000000 | 1605.04 |
| 882230400000 | 1617.3 |
| 882316800000 | 1640.05 |
| 882403200000 | 1632.17 |
| 882489600000 | 1612.67 |
| 882748800000 | 1614.01 |
| 882835200000 | 1615.06 |
| 882921600000 | 1617.3 |
| 883008000000 | 1627.41 |
| 883094400000 | 1632.67 |
| 883353600000 | 1658.61 |
| 883440000000 | 1687.93 |
| 883526400000 | 1699.56 |
| 883699200000 | 1699.6 |
| 883958400000 | 1695.1 |
| 884044800000 | 1676.05 |
| 884131200000 | 1668.46 |
| 884217600000 | 1653.8 |
| 884304000000 | 1616.27 |
| 884563200000 | 1594.74 |
| 884649600000 | 1622.02 |
| 884736000000 | 1638.74 |
| 884822400000 | 1633.48 |
| 884908800000 | 1656.62 |
| 885168000000 | 1667.4 |
| 885254400000 | 1681.75 |
| 885340800000 | 1685.98 |
| 885427200000 | 1676.52 |
| 885513600000 | 1684.7 |
| 885772800000 | 1685.13 |
| 885859200000 | 1700.61 |
| 885945600000 | 1710.91 |
| 886032000000 | 1713.27 |
| 886118400000 | 1708.69 |
| 886377600000 | 1741.57 |
| 886464000000 | 1757.45 |
| 886550400000 | 1762.02 |
| 886636800000 | 1772.35 |
| 886723200000 | 1776.05 |
| 886982400000 | 1778.02 |
| 887068800000 | 1793.49 |
| 887155200000 | 1796.33 |
| 887241600000 | 1797.8 |
| 887328000000 | 1786.46 |
| 887587200000 | 1780.78 |
| 887673600000 | 1787.32 |
| 887760000000 | 1798.16 |
| 887846400000 | 1800.61 |
| 887932800000 | 1800.1 |
| 888192000000 | 1808.27 |
| 888278400000 | 1800 |
| 888364800000 | 1816.89 |
| 888451200000 | 1840.39 |
| 888537600000 | 1853.09 |
| 888796800000 | 1866.13 |
| 888883200000 | 1866.01 |
| 888969600000 | 1856.81 |
| 889056000000 | 1833.92 |
| 889142400000 | 1859.01 |
| 889401600000 | 1858.73 |
| 889488000000 | 1874.58 |
| 889574400000 | 1880.39 |
| 889660800000 | 1880.82 |
| 889747200000 | 1897.38 |
| 890006400000 | 1902.3 |
| 890092800000 | 1909.54 |
| 890179200000 | 1906.1 |
| 890265600000 | 1912.44 |
| 890352000000 | 1919.55 |
| 890611200000 | 1921.07 |
| 890697600000 | 1931.57 |
| 890784000000 | 1942.37 |
| 890870400000 | 1945.91 |
| 890956800000 | 1937.28 |
| 891216000000 | 1916.54 |
| 891302400000 | 1924.67 |
| 891388800000 | 1926.71 |
| 891475200000 | 1926.29 |
| 891561600000 | 1924.66 |
| 891820800000 | 1931.37 |
| 891907200000 | 1926.13 |
| 891993600000 | 1932.91 |
| 892080000000 | 1940.24 |
| 892166400000 | 1959.46 |
| 892425600000 | 1964.34 |
| 892512000000 | 1980.51 |
| 892598400000 | 1987.61 |
| 892684800000 | 1967.71 |
| 892771200000 | 1969.69 |
| 893030400000 | 1975.01 |
| 893116800000 | 1981.74 |
| 893203200000 | 1981.21 |
| 893289600000 | 1964.56 |
| 893376000000 | 1951.72 |
| 893635200000 | 1905.53 |
| 893721600000 | 1912.14 |
| 893808000000 | 1916.66 |
| 893894400000 | 1941.79 |
| 893980800000 | 1951.34 |
| 894240000000 | 1961.2 |
| 894326400000 | 1955.65 |
| 894412800000 | 1940.46 |
| 894499200000 | 1923.16 |
| 894585600000 | 1935.82 |
| 894844800000 | 1939 |
| 894931200000 | 1937.51 |
| 895017600000 | 1932.48 |
| 895104000000 | 1931.75 |
| 895190400000 | 1921.15 |
| 895449600000 | 1903.77 |
| 895536000000 | 1914.07 |
| 895622400000 | 1928.32 |
| 895708800000 | 1937.38 |
| 895795200000 | 1931.76 |
| 896054400000 | 1931.49 |
| 896140800000 | 1912.18 |
| 896227200000 | 1887.96 |
| 896313600000 | 1894.35 |
| 896400000000 | 1893.75 |
| 896659200000 | 1881.98 |
| 896745600000 | 1888.87 |
| 896832000000 | 1889.47 |
| 896918400000 | 1895.15 |
| 897004800000 | 1903.87 |
| 897264000000 | 1908.63 |
| 897350400000 | 1909.2 |
| 897436800000 | 1885.81 |
| 897523200000 | 1859.02 |
| 897609600000 | 1844.36 |
| 897868800000 | 1808.2 |
| 897955200000 | 1822.07 |
| 898041600000 | 1860.69 |
| 898128000000 | 1861.53 |
| 898214400000 | 1859.55 |
| 898473600000 | 1851.23 |
| 898560000000 | 1850.11 |
| 898646400000 | 1855.66 |
| 898732800000 | 1859.98 |
| 898819200000 | 1855.64 |
| 899078400000 | 1866.24 |
| 899164800000 | 1877.52 |
| 899251200000 | 1900.76 |
| 899337600000 | 1900.15 |
| 899424000000 | 1915.44 |
| 899683200000 | 1920.92 |
| 899769600000 | 1930.73 |
| 899856000000 | 1942.7 |
| 899942400000 | 1928.42 |
| 900028800000 | 1923.8 |
| 900288000000 | 1930.29 |
| 900374400000 | 1944.09 |
| 900460800000 | 1949.56 |
| 900547200000 | 1958.02 |
| 900633600000 | 1963.84 |
| 900892800000 | 1965.8 |
| 900979200000 | 1942.83 |
| 901065600000 | 1921.04 |
| 901152000000 | 1899.42 |
| 901238400000 | 1891.54 |
| 901497600000 | 1873.33 |
| 901584000000 | 1865.49 |
| 901670400000 | 1857.14 |
| 901756800000 | 1871.21 |
| 901843200000 | 1852.47 |
| 902102400000 | 1834.2 |
| 902188800000 | 1804.86 |
| 902275200000 | 1790.65 |
| 902361600000 | 1793.43 |
| 902448000000 | 1806.86 |
| 902707200000 | 1788.29 |
| 902793600000 | 1744.81 |
| 902880000000 | 1768.89 |
| 902966400000 | 1756.48 |
| 903052800000 | 1743.02 |
| 903312000000 | 1743.87 |
| 903398400000 | 1771.7 |
| 903484800000 | 1777.29 |
| 903571200000 | 1770.26 |
| 903657600000 | 1735.18 |
| 903916800000 | 1732.33 |
| 904003200000 | 1741.68 |
| 904089600000 | 1707.55 |
| 904176000000 | 1650.02 |
| 904262400000 | 1635.59 |
| 904521600000 | 1587.99 |
| 904608000000 | 1601.9 |
| 904694400000 | 1619.02 |
| 904780800000 | 1605.55 |
| 904867200000 | 1604.25 |
| 905126400000 | 1629.66 |
| 905212800000 | 1668.05 |
| 905299200000 | 1641.85 |
| 905385600000 | 1613.82 |
| 905472000000 | 1621.57 |
| 905731200000 | 1653.12 |
| 905817600000 | 1660.26 |
| 905904000000 | 1676.61 |
| 905990400000 | 1638.52 |
| 906076800000 | 1637.45 |
| 906336000000 | 1614.5 |
| 906422400000 | 1629.88 |
| 906508800000 | 1661.71 |
| 906595200000 | 1656.79 |
| 906681600000 | 1645.23 |
| 906940800000 | 1660.87 |
| 907027200000 | 1659.57 |
| 907113600000 | 1622.65 |
| 907200000000 | 1573.31 |
| 907286400000 | 1572.2 |
| 907545600000 | 1539.79 |
| 907632000000 | 1560.28 |
| 907718400000 | 1567.66 |
| 907804800000 | 1540.2 |
| 907891200000 | 1565.64 |
| 908150400000 | 1601.68 |
| 908236800000 | 1596.01 |
| 908323200000 | 1612.22 |
| 908409600000 | 1658.79 |
| 908496000000 | 1687.35 |
| 908755200000 | 1698.33 |
| 908841600000 | 1718.75 |
| 908928000000 | 1718.4 |
| 909014400000 | 1726.22 |
| 909100800000 | 1715.15 |
| 909360000000 | 1712.21 |
| 909446400000 | 1725.15 |
| 909532800000 | 1714.7 |
| 909619200000 | 1735.89 |
| 909705600000 | 1767.08 |
| 909964800000 | 1804.75 |
| 910051200000 | 1799.33 |
| 910137600000 | 1827.63 |
| 910224000000 | 1826.24 |
| 910310400000 | 1828.91 |
| 910569600000 | 1808.66 |
| 910656000000 | 1795.04 |
| 910742400000 | 1797.62 |
| 910828800000 | 1787.52 |
| 910915200000 | 1797.25 |
| 911174400000 | 1817.26 |
| 911260800000 | 1817.72 |
| 911347200000 | 1817.34 |
| 911433600000 | 1831.12 |
| 911520000000 | 1848.56 |
| 911779200000 | 1870.84 |
| 911865600000 | 1870.35 |
| 911952000000 | 1869.6 |
| 912038400000 | 1878.88 |
| 912124800000 | 1875.57 |
| 912384000000 | 1843.67 |
| 912470400000 | 1834.24 |
| 912556800000 | 1838.3 |
| 912643200000 | 1832.86 |
| 912729600000 | 1846.48 |
| 912988800000 | 1855.1 |
| 913075200000 | 1854.06 |
| 913161600000 | 1858.17 |
| 913248000000 | 1849.06 |
| 913334400000 | 1836.86 |
| 913593600000 | 1815.25 |
| 913680000000 | 1819.15 |
| 913766400000 | 1819.35 |
| 913852800000 | 1838.92 |
| 913939200000 | 1847.5 |
| 914198400000 | 1866.86 |
| 914284800000 | 1857.53 |
| 914371200000 | 1880.25 |
| 914457600000 | 1876.45 |
| 914544000000 | 1900.9 |
| 914803200000 | 1926.76 |
| 914889600000 | 1941.66 |
| 914976000000 | 1943.31 |
| 915062400000 | 1965.37 |
| 915408000000 | 1976.61 |
| 915494400000 | 1983.69 |
| 915580800000 | 2011.66 |
| 915667200000 | 2015.16 |
| 915753600000 | 2016.72 |
| 916012800000 | 2016.93 |
| 916099200000 | 1984.82 |
| 916185600000 | 1952.72 |
| 916272000000 | 1932.33 |
| 916358400000 | 1955.71 |
| 916617600000 | 1967.24 |
| 916704000000 | 1970.74 |
| 916790400000 | 1974.24 |
| 916876800000 | 1953.54 |
| 916963200000 | 1931.41 |
| 917222400000 | 1935.91 |
| 917308800000 | 1952.52 |
| 917395200000 | 1945.69 |
| 917481600000 | 1954.53 |
| 917568000000 | 1963.94 |
| 917827200000 | 1965.19 |
| 917913600000 | 1966.84 |
| 918000000000 | 1971.37 |
| 918086400000 | 1955.04 |
| 918172800000 | 1936.64 |
| 918432000000 | 1939.06 |
| 918518400000 | 1909.17 |
| 918604800000 | 1904.11 |
| 918691200000 | 1927.82 |
| 918777600000 | 1916.61 |
| 919036800000 | 1914.08 |
| 919123200000 | 1912.36 |
| 919209600000 | 1894.09 |
| 919296000000 | 1903.33 |
| 919382400000 | 1896.67 |
| 919641600000 | 1927.79 |
| 919728000000 | 1933.59 |
| 919814400000 | 1923.72 |
| 919900800000 | 1917.16 |
| 919987200000 | 1913.65 |
| 920246400000 | 1907.32 |
| 920332800000 | 1902.03 |
| 920419200000 | 1895.71 |
| 920505600000 | 1905.66 |
| 920592000000 | 1937.34 |
| 920851200000 | 1949.72 |
| 920937600000 | 1951.75 |
| 921024000000 | 1971.52 |
| 921110400000 | 1984.77 |
| 921196800000 | 1985.53 |
| 921456000000 | 1994.63 |
| 921542400000 | 2001.7 |
| 921628800000 | 2005.8 |
| 921715200000 | 2010.4 |
| 921801600000 | 2012.92 |
| 922060800000 | 2006.58 |
| 922147200000 | 1975.07 |
| 922233600000 | 1970.6 |
| 922320000000 | 2000.64 |
| 922406400000 | 1992.7 |
| 922665600000 | 2009.49 |
| 922752000000 | 1992.9 |
| 922838400000 | 2001.92 |
| 922924800000 | 2009.83 |
| 923011200000 | 2034.72 |
| 923270400000 | 2056.16 |
| 923356800000 | 2079.45 |
| 923443200000 | 2079.84 |
| 923529600000 | 2101.17 |
| 923616000000 | 2109.92 |
| 923875200000 | 2112.23 |
| 923961600000 | 2119.07 |
| 924048000000 | 2135.24 |
| 924134400000 | 2146.92 |
| 924220800000 | 2164.66 |
| 924480000000 | 2169.25 |
| 924566400000 | 2152.4 |
| 924652800000 | 2160.13 |
| 924739200000 | 2175 |
| 924825600000 | 2183.27 |
| 925084800000 | 2188.44 |
| 925171200000 | 2204.33 |
| 925257600000 | 2205.7 |
| 925344000000 | 2204.86 |
| 925430400000 | 2201.55 |
| 925689600000 | 2223.15 |
| 925776000000 | 2220.67 |
| 925862400000 | 2231.15 |
| 925948800000 | 2231.11 |
| 926035200000 | 2231.54 |
| 926294400000 | 2233.02 |
| 926380800000 | 2236.67 |
| 926467200000 | 2237.82 |
| 926553600000 | 2240.51 |
| 926640000000 | 2208.79 |
| 926899200000 | 2187.19 |
| 926985600000 | 2188.38 |
| 927072000000 | 2196.25 |
| 927158400000 | 2192.6 |
| 927244800000 | 2188.04 |
| 927504000000 | 2173.99 |
| 927590400000 | 2147.44 |
| 927676800000 | 2147.67 |
| 927763200000 | 2140.18 |
| 927849600000 | 2147.58 |
| 928108800000 | 2151.52 |
| 928195200000 | 2155.8 |
| 928281600000 | 2159.28 |
| 928368000000 | 2162.32 |
| 928454400000 | 2180.22 |
| 928713600000 | 2197.71 |
| 928800000000 | 2201.91 |
| 928886400000 | 2206.38 |
| 928972800000 | 2206.64 |
| 929059200000 | 2213.2 |
| 929318400000 | 2197.12 |
| 929404800000 | 2202.52 |
| 929491200000 | 2220.68 |
| 929577600000 | 2238.2 |
| 929664000000 | 2245.57 |
| 929923200000 | 2252.38 |
| 930009600000 | 2244.79 |
| 930096000000 | 2239.7 |
| 930182400000 | 2221.96 |
| 930268800000 | 2217.14 |
| 930528000000 | 2225.57 |
| 930614400000 | 2238.73 |
| 930700800000 | 2245.85 |
| 930787200000 | 2262.2 |
| 930873600000 | 2277.17 |
| 931132800000 | 2271.52 |
| 931219200000 | 2271.26 |
| 931305600000 | 2269.26 |
| 931392000000 | 2264.81 |
| 931478400000 | 2270.76 |
| 931737600000 | 2272.59 |
| 931824000000 | 2258.46 |
| 931910400000 | 2268.67 |
| 931996800000 | 2277.31 |
| 932083200000 | 2273.73 |
| 932342400000 | 2277.87 |
| 932428800000 | 2254.78 |
| 932515200000 | 2258.91 |
| 932601600000 | 2240.49 |
| 932688000000 | 2230.7 |
| 932947200000 | 2216.72 |
| 933033600000 | 2232.61 |
| 933120000000 | 2239.64 |
| 933206400000 | 2223.18 |
| 933292800000 | 2232.95 |
| 933552000000 | 2226.77 |
| 933638400000 | 2220.11 |
| 933724800000 | 2212.73 |
| 933811200000 | 2194.04 |
| 933897600000 | 2186.2 |
| 934156800000 | 2188.49 |
| 934243200000 | 2170.35 |
| 934329600000 | 2186.85 |
| 934416000000 | 2202.98 |
| 934502400000 | 2224.27 |
| 934761600000 | 2239.88 |
| 934848000000 | 2244.65 |
| 934934400000 | 2241.13 |
| 935020800000 | 2239.8 |
| 935107200000 | 2261.94 |
| 935366400000 | 2277.04 |
| 935452800000 | 2273.68 |
| 935539200000 | 2276.57 |
| 935625600000 | 2260.37 |
| 935712000000 | 2253.4 |
| 935971200000 | 2243.61 |
| 936057600000 | 2241.76 |
| 936144000000 | 2261.52 |
| 936230400000 | 2249.56 |
| 936316800000 | 2276.76 |
| 936576000000 | 2285.72 |
| 936662400000 | 2273.79 |
| 936748800000 | 2268.76 |
| 936835200000 | 2294.65 |
| 936921600000 | 2288.9 |
| 937180800000 | 2288.48 |
| 937267200000 | 2277.16 |
| 937353600000 | 2266.16 |
| 937440000000 | 2246.84 |
| 937526400000 | 2256.33 |
| 937785600000 | 2255.88 |
| 937872000000 | 2239.63 |
| 937958400000 | 2225.14 |
| 938044800000 | 2212.42 |
| 938131200000 | 2181.22 |
| 938390400000 | 2191.52 |
| 938476800000 | 2188.56 |
| 938563200000 | 2189.63 |
| 938649600000 | 2209.55 |
| 938736000000 | 2216.48 |
| 938995200000 | 2237.85 |
| 939081600000 | 2235.81 |
| 939168000000 | 2248.75 |
| 939254400000 | 2254.28 |
| 939340800000 | 2253.06 |
| 939600000000 | 2259.78 |
| 939686400000 | 2252.45 |
| 939772800000 | 2221.68 |
| 939859200000 | 2218.82 |
| 939945600000 | 2191.22 |
| 940204800000 | 2159.74 |
| 940291200000 | 2173.29 |
| 940377600000 | 2193.29 |
| 940464000000 | 2192.05 |
| 940550400000 | 2208.02 |
| 940809600000 | 2209.09 |
| 940896000000 | 2199.49 |
| 940982400000 | 2194.94 |
| 941068800000 | 2227.26 |
| 941155200000 | 2268.19 |
| 941414400000 | 2266.02 |
| 941500800000 | 2275.92 |
| 941587200000 | 2280.49 |
| 941673600000 | 2290.63 |
| 941760000000 | 2301.8 |
| 942019200000 | 2297.6 |
| 942105600000 | 2300.1 |
| 942192000000 | 2319.59 |
| 942278400000 | 2320.96 |
| 942364800000 | 2331.33 |
| 942624000000 | 2335.74 |
| 942710400000 | 2347.06 |
| 942796800000 | 2353.74 |
| 942883200000 | 2369.53 |
| 942969600000 | 2372.16 |
| 943228800000 | 2367.95 |
| 943315200000 | 2351.5 |
| 943401600000 | 2352.94 |
| 943488000000 | 2360.66 |
| 943574400000 | 2368.77 |
| 943833600000 | 2359.21 |
| 943920000000 | 2348.99 |
| 944006400000 | 2357.01 |
| 944092800000 | 2375.71 |
| 944179200000 | 2404.4 |
| 944438400000 | 2412.51 |
| 944524800000 | 2413.41 |
| 944611200000 | 2405.12 |
| 944697600000 | 2406.56 |
| 944784000000 | 2412 |
| 945043200000 | 2415.47 |
| 945129600000 | 2386.87 |
| 945216000000 | 2388.07 |
| 945302400000 | 2413.07 |
| 945388800000 | 2415.49 |
| 945648000000 | 2425.95 |
| 945734400000 | 2441.22 |
| 945820800000 | 2467.55 |
| 945907200000 | 2496.53 |
| 945993600000 | 2498.98 |
| 946252800000 | 2512.14 |
| 946339200000 | 2516.24 |
| 946425600000 | 2531.81 |
| 946512000000 | 2540.93 |
| 946598400000 | 2554.28 |
| 946857600000 | 2554.75 |
| 946944000000 | 2497.36 |
| 947030400000 | 2467.21 |
| 947116800000 | 2453.28 |
| 947203200000 | 2502.47 |
| 947462400000 | 2548.58 |
| 947548800000 | 2531.24 |
| 947635200000 | 2511.97 |
| 947721600000 | 2545.16 |
| 947808000000 | 2565.48 |
| 948067200000 | 2584.04 |
| 948153600000 | 2563.58 |
| 948240000000 | 2551.91 |
| 948326400000 | 2554.93 |
| 948412800000 | 2548.89 |
| 948672000000 | 2514.97 |
| 948758400000 | 2500.28 |
| 948844800000 | 2509.45 |
| 948931200000 | 2504.34 |
| 949017600000 | 2458.37 |
| 949276800000 | 2455.67 |
| 949363200000 | 2472.51 |
| 949449600000 | 2493.27 |
| 949536000000 | 2533.75 |
| 949622400000 | 2533.81 |
| 949881600000 | 2533.73 |
| 949968000000 | 2563.68 |
| 950054400000 | 2543.59 |
| 950140800000 | 2535.29 |
| 950227200000 | 2519.11 |
| 950486400000 | 2504.06 |
| 950572800000 | 2498.82 |
| 950659200000 | 2514.8 |
| 950745600000 | 2542.09 |
| 950832000000 | 2511.43 |
| 951091200000 | 2487.92 |
| 951177600000 | 2493.28 |
| 951264000000 | 2521.5 |
| 951350400000 | 2536.68 |
| 951436800000 | 2522.15 |
| 951696000000 | 2511.82 |
| 951782400000 | 2542.06 |
| 951868800000 | 2586.69 |
| 951955200000 | 2574.41 |
| 952041600000 | 2612.44 |
| 952300800000 | 2614.35 |
| 952387200000 | 2586.58 |
| 952473600000 | 2566.54 |
| 952560000000 | 2616.18 |
| 952646400000 | 2618.71 |
| 952905600000 | 2562.26 |
| 952992000000 | 2529.04 |
| 953078400000 | 2519.67 |
| 953164800000 | 2613.57 |
| 953251200000 | 2631.08 |
| 953510400000 | 2605.82 |
| 953596800000 | 2620.85 |
| 953683200000 | 2638.1 |
| 953769600000 | 2659.22 |
| 953856000000 | 2682.76 |
| 954115200000 | 2679.87 |
| 954201600000 | 2663.02 |
| 954288000000 | 2634.81 |
| 954374400000 | 2594.38 |
| 954460800000 | 2644.48 |
| 954720000000 | 2575.67 |
| 954806400000 | 2548.79 |
| 954892800000 | 2552.72 |
| 954979200000 | 2600.87 |
| 955065600000 | 2634.51 |
| 955324800000 | 2595.05 |
| 955411200000 | 2555.06 |
| 955497600000 | 2530.11 |
| 955584000000 | 2497.86 |
| 955670400000 | 2398.77 |
| 955929600000 | 2385.31 |
| 956016000000 | 2442.18 |
| 956102400000 | 2438.64 |
| 956188800000 | 2453.86 |
| 956275200000 | 2453.56 |
| 956534400000 | 2443.94 |
| 956620800000 | 2504.27 |
| 956707200000 | 2494.93 |
| 956793600000 | 2488.87 |
| 956880000000 | 2511.16 |
| 957139200000 | 2536.77 |
| 957225600000 | 2518.51 |
| 957312000000 | 2472.16 |
| 957398400000 | 2485.67 |
| 957484800000 | 2503.3 |
| 957744000000 | 2478.53 |
| 957830400000 | 2452.29 |
| 957916800000 | 2411.32 |
| 958003200000 | 2431.54 |
| 958089600000 | 2467.61 |
| 958348800000 | 2486.53 |
| 958435200000 | 2521.54 |
| 958521600000 | 2482.65 |
| 958608000000 | 2468.26 |
| 958694400000 | 2419.49 |
| 958953600000 | 2400.73 |
| 959040000000 | 2372.96 |
| 959126400000 | 2368.5 |
| 959212800000 | 2372.33 |
| 959299200000 | 2376.96 |
| 959558400000 | 2385.69 |
| 959644800000 | 2439.01 |
| 959731200000 | 2438.68 |
| 959817600000 | 2489.76 |
| 959904000000 | 2566.51 |
| 960163200000 | 2571.5 |
| 960249600000 | 2561.28 |
| 960336000000 | 2574.67 |
| 960422400000 | 2566.11 |
| 960508800000 | 2568.71 |
| 960768000000 | 2548.15 |
| 960854400000 | 2567.52 |
| 960940800000 | 2553.57 |
| 961027200000 | 2553.67 |
| 961113600000 | 2561.48 |
| 961372800000 | 2591.62 |
| 961459200000 | 2594.45 |
| 961545600000 | 2590.91 |
| 961632000000 | 2560.24 |
| 961718400000 | 2537.16 |
| 961977600000 | 2548.52 |
| 962064000000 | 2547.71 |
| 962150400000 | 2561.76 |
| 962236800000 | 2544.4 |
| 962323200000 | 2557.68 |
| 962582400000 | 2591.63 |
| 962668800000 | 2591.38 |
| 962755200000 | 2561.15 |
| 962841600000 | 2576.61 |
| 962928000000 | 2608.57 |
| 963187200000 | 2618.85 |
| 963273600000 | 2625.65 |
| 963360000000 | 2645.16 |
| 963446400000 | 2652.27 |
| 963532800000 | 2673.35 |
| 963792000000 | 2678.41 |
| 963878400000 | 2639.52 |
| 963964800000 | 2607.78 |
| 964051200000 | 2637.38 |
| 964137600000 | 2609.7 |
| 964396800000 | 2573.98 |
| 964483200000 | 2585.37 |
| 964569600000 | 2567.49 |
| 964656000000 | 2537.64 |
| 964742400000 | 2484.31 |
| 965001600000 | 2502.57 |
| 965088000000 | 2505.58 |
| 965174400000 | 2506.96 |
| 965260800000 | 2508.08 |
| 965347200000 | 2526.82 |
| 965606400000 | 2567.22 |
| 965692800000 | 2565.66 |
| 965779200000 | 2575.43 |
| 965865600000 | 2566.51 |
| 965952000000 | 2589.47 |
| 966211200000 | 2612.33 |
| 966297600000 | 2616.33 |
| 966384000000 | 2622.61 |
| 966470400000 | 2638.82 |
| 966556800000 | 2628.58 |
| 966816000000 | 2618.73 |
| 966902400000 | 2629.9 |
| 966988800000 | 2644.36 |
| 967075200000 | 2648.65 |
| 967161600000 | 2651.4 |
| 967420800000 | 2653.78 |
| 967507200000 | 2651.45 |
| 967593600000 | 2655.78 |
| 967680000000 | 2680.18 |
| 967766400000 | 2706.37 |
| 968025600000 | 2713.17 |
| 968112000000 | 2688.47 |
| 968198400000 | 2650.76 |
| 968284800000 | 2672.83 |
| 968371200000 | 2644.07 |
| 968630400000 | 2620.8 |
| 968716800000 | 2613.48 |
| 968803200000 | 2618.52 |
| 968889600000 | 2625.77 |
| 968976000000 | 2606.67 |
| 969235200000 | 2561.26 |
| 969321600000 | 2564.26 |
| 969408000000 | 2560.48 |
| 969494400000 | 2551.7 |
| 969580800000 | 2548.04 |
| 969840000000 | 2564.71 |
| 969926400000 | 2560.32 |
| 970012800000 | 2562.5 |
| 970099200000 | 2589.68 |
| 970185600000 | 2594.08 |
| 970444800000 | 2583.77 |
| 970531200000 | 2574.96 |
| 970617600000 | 2555.74 |
| 970704000000 | 2546.01 |
| 970790400000 | 2521.71 |
| 971049600000 | 2509.37 |
| 971136000000 | 2496.72 |
| 971222400000 | 2462.48 |
| 971308800000 | 2430.46 |
| 971395200000 | 2448.52 |
| 971654400000 | 2464.72 |
| 971740800000 | 2430.36 |
| 971827200000 | 2399.27 |
| 971913600000 | 2445.12 |
| 972000000000 | 2469.43 |
| 972259200000 | 2486.05 |
| 972345600000 | 2498.4 |
| 972432000000 | 2458.21 |
| 972518400000 | 2456.11 |
| 972604800000 | 2478.29 |
| 972864000000 | 2498.59 |
| 972950400000 | 2545.28 |
| 973036800000 | 2571.08 |
| 973123200000 | 2586.21 |
| 973209600000 | 2594.68 |
| 973468800000 | 2597.46 |
| 973555200000 | 2599.35 |
| 973641600000 | 2581.75 |
| 973728000000 | 2559.41 |
| 973814400000 | 2525.9 |
| 974073600000 | 2491.43 |
| 974160000000 | 2523.49 |
| 974246400000 | 2535.11 |
| 974332800000 | 2509.32 |
| 974419200000 | 2508.54 |
| 974678400000 | 2469.51 |
| 974764800000 | 2458.23 |
| 974851200000 | 2420.59 |
| 974937600000 | 2418.3 |
| 975024000000 | 2448.6 |
| 975283200000 | 2472.25 |
| 975369600000 | 2447.86 |
| 975456000000 | 2445.89 |
| 975542400000 | 2427.59 |
| 975628800000 | 2451.67 |
| 975888000000 | 2458.52 |
| 975974400000 | 2501.58 |
| 976060800000 | 2502.16 |
| 976147200000 | 2488.31 |
| 976233600000 | 2529.48 |
| 976492800000 | 2551.21 |
| 976579200000 | 2531.1 |
| 976665600000 | 2505.51 |
| 976752000000 | 2481.68 |
| 976838400000 | 2454.35 |
| 977097600000 | 2473.08 |
| 977184000000 | 2459.99 |
| 977270400000 | 2423.49 |
| 977356800000 | 2425.85 |
| 977443200000 | 2469.07 |
| 977702400000 | 2501.01 |
| 977788800000 | 2535.5 |
| 977875200000 | 2587.98 |
| 977961600000 | 2609.45 |
| 978048000000 | 2597.43 |
| 978393600000 | 2547.79 |
| 978480000000 | 2567.37 |
| 978566400000 | 2561.38 |
| 978652800000 | 2537.91 |
| 978912000000 | 2533.82 |
| 978998400000 | 2523.28 |
| 979084800000 | 2529.98 |
| 979171200000 | 2531.46 |
| 979257600000 | 2523.31 |
| 979516800000 | 2521.42 |
| 979603200000 | 2526.28 |
| 979689600000 | 2535.08 |
| 979776000000 | 2549.11 |
| 979862400000 | 2540.77 |
| 980121600000 | 2557.65 |
| 980208000000 | 2583.4 |
| 980294400000 | 2579.35 |
| 980380800000 | 2586.33 |
| 980467200000 | 2588.85 |
| 980726400000 | 2603.25 |
| 980812800000 | 2620.1 |
| 980899200000 | 2620.36 |
| 980985600000 | 2624.68 |
| 981072000000 | 2601.64 |
| 981331200000 | 2600.48 |
| 981417600000 | 2598.03 |
| 981504000000 | 2588.35 |
| 981590400000 | 2573.37 |
| 981676800000 | 2569.51 |
| 981936000000 | 2587.59 |
| 982022400000 | 2579.84 |
| 982108800000 | 2579.96 |
| 982195200000 | 2591.53 |
| 982281600000 | 2566.21 |
| 982540800000 | 2565.78 |
| 982627200000 | 2549.79 |
| 982713600000 | 2520.71 |
| 982800000000 | 2506.91 |
| 982886400000 | 2511.39 |
| 983145600000 | 2537.5 |
| 983232000000 | 2530.89 |
| 983318400000 | 2512.38 |
| 983404800000 | 2504.91 |
| 983491200000 | 2501.52 |
| 983750400000 | 2511.16 |
| 983836800000 | 2537.58 |
| 983923200000 | 2548.62 |
| 984009600000 | 2552.86 |
| 984096000000 | 2524.26 |
| 984355200000 | 2455.82 |
| 984441600000 | 2432.4 |
| 984528000000 | 2385.99 |
| 984614400000 | 2387.82 |
| 984700800000 | 2346.6 |
| 984960000000 | 2364.1 |
| 985046400000 | 2353.4 |
| 985132800000 | 2324.54 |
| 985219200000 | 2273.43 |
| 985305600000 | 2317.95 |
| 985564800000 | 2374.77 |
| 985651200000 | 2396.87 |
| 985737600000 | 2370.53 |
| 985824000000 | 2352.23 |
| 985910400000 | 2354.69 |
| 986169600000 | 2331.67 |
| 986256000000 | 2297.19 |
| 986342400000 | 2300.94 |
| 986428800000 | 2363.55 |
| 986515200000 | 2335.45 |
| 986774400000 | 2343.17 |
| 986860800000 | 2380.08 |
| 986947200000 | 2384 |
| 987033600000 | 2409.4 |
| 987120000000 | 2406.71 |
| 987379200000 | 2400.82 |
| 987465600000 | 2412.84 |
| 987552000000 | 2484.31 |
| 987638400000 | 2507.36 |
| 987724800000 | 2493.72 |
| 987984000000 | 2475.21 |
| 988070400000 | 2467.54 |
| 988156800000 | 2488.79 |
| 988243200000 | 2509.99 |
| 988329600000 | 2532.06 |
| 988588800000 | 2544.79 |
| 988675200000 | 2566.09 |
| 988761600000 | 2567.05 |
| 988848000000 | 2540.03 |
| 988934400000 | 2557.66 |
| 989193600000 | 2550.43 |
| 989280000000 | 2544.25 |
| 989366400000 | 2533.57 |
| 989452800000 | 2556.66 |
| 989539200000 | 2557.83 |
| 989798400000 | 2545.57 |
| 989884800000 | 2560.2 |
| 989971200000 | 2597.3 |
| 990057600000 | 2627.55 |
| 990144000000 | 2632.5 |
| 990403200000 | 2665.53 |
| 990489600000 | 2663.52 |
| 990576000000 | 2639.48 |
| 990662400000 | 2638.98 |
| 990748800000 | 2624.97 |
| 991008000000 | 2620.54 |
| 991094400000 | 2609.06 |
| 991180800000 | 2575.33 |
| 991267200000 | 2585.74 |
| 991353600000 | 2589.31 |
| 991612800000 | 2597.27 |
| 991699200000 | 2618.86 |
| 991785600000 | 2603.46 |
| 991872000000 | 2611.59 |
| 991958400000 | 2603.72 |
| 992217600000 | 2572.26 |
| 992304000000 | 2559.04 |
| 992390400000 | 2552.76 |
| 992476800000 | 2517.84 |
| 992563200000 | 2509.42 |
| 992822400000 | 2496.43 |
| 992908800000 | 2494.96 |
| 992995200000 | 2499.14 |
| 993081600000 | 2514.27 |
| 993168000000 | 2510.16 |
| 993427200000 | 2506 |
| 993513600000 | 2505.4 |
| 993600000000 | 2503.72 |
| 993686400000 | 2510.01 |
| 993772800000 | 2535 |
| 994032000000 | 2537.87 |
| 994118400000 | 2531.16 |
| 994204800000 | 2521.33 |
| 994291200000 | 2498.88 |
| 994377600000 | 2461.61 |
| 994636800000 | 2461.83 |
| 994723200000 | 2447.32 |
| 994809600000 | 2438.79 |
| 994896000000 | 2472.64 |
| 994982400000 | 2473.76 |
| 995241600000 | 2451.07 |
| 995328000000 | 2457.21 |
| 995414400000 | 2453.85 |
| 995500800000 | 2460.02 |
| 995587200000 | 2449.68 |
| 995846400000 | 2419.7 |
| 995932800000 | 2395.74 |
| 996019200000 | 2414.34 |
| 996105600000 | 2435.38 |
| 996192000000 | 2449.27 |
| 996451200000 | 2444.31 |
| 996537600000 | 2460.57 |
| 996624000000 | 2480.68 |
| 996710400000 | 2501.81 |
| 996796800000 | 2493.26 |
| 997056000000 | 2475.26 |
| 997142400000 | 2475.32 |
| 997228800000 | 2447.7 |
| 997315200000 | 2445.63 |
| 997401600000 | 2450.51 |
| 997660800000 | 2453.45 |
| 997747200000 | 2470.5 |
| 997833600000 | 2473.6 |
| 997920000000 | 2469.51 |
| 998006400000 | 2449.91 |
| 998265600000 | 2444.8 |
| 998352000000 | 2445.21 |
| 998438400000 | 2455.74 |
| 998524800000 | 2454.99 |
| 998611200000 | 2473.11 |
| 998870400000 | 2473.23 |
| 998956800000 | 2455.69 |
| 999043200000 | 2436.76 |
| 999129600000 | 2416.42 |
| 999216000000 | 2415.07 |
| 999475200000 | 2400.51 |
| 999561600000 | 2400.61 |
| 999648000000 | 2398.19 |
| 999734400000 | 2376.22 |
| 999820800000 | 2345.73 |
| 1000080000000 | 2319.1 |
| 1000166400000 | 2291.24 |
| 1000252800000 | 2265.71 |
| 1000339200000 | 2273.71 |
| 1000425600000 | 2263.78 |
| 1000684800000 | 2181.57 |
| 1000771200000 | 2165.29 |
| 1000857600000 | 2141.33 |
| 1000944000000 | 2078.76 |
| 1001030400000 | 2033.41 |
| 1001289600000 | 2087.92 |
| 1001376000000 | 2106.31 |
| 1001462400000 | 2096.8 |
| 1001548800000 | 2111 |
| 1001635200000 | 2161.49 |
| 1001894400000 | 2148.81 |
| 1001980800000 | 2163.37 |
| 1002067200000 | 2195.41 |
| 1002153600000 | 2223.25 |
| 1002240000000 | 2221.55 |
| 1002499200000 | 2208.75 |
| 1002585600000 | 2199.49 |
| 1002672000000 | 2233.87 |
| 1002758400000 | 2278.38 |
| 1002844800000 | 2274.96 |
| 1003104000000 | 2262.4 |
| 1003190400000 | 2280.75 |
| 1003276800000 | 2263.3 |
| 1003363200000 | 2237.11 |
| 1003449600000 | 2236.92 |
| 1003708800000 | 2255.12 |
| 1003795200000 | 2264.7 |
| 1003881600000 | 2274.29 |
| 1003968000000 | 2293.23 |
| 1004054400000 | 2305.39 |
| 1004313600000 | 2271.44 |
| 1004400000000 | 2234.7 |
| 1004486400000 | 2242.82 |
| 1004572800000 | 2267.88 |
| 1004659200000 | 2296.22 |
| 1004918400000 | 2346.5 |
| 1005004800000 | 2366.52 |
| 1005091200000 | 2362.53 |
| 1005177600000 | 2368.92 |
| 1005264000000 | 2363.09 |
| 1005523200000 | 2352.78 |
| 1005609600000 | 2379.5 |
| 1005696000000 | 2390.18 |
| 1005782400000 | 2399.46 |
| 1005868800000 | 2403.32 |
| 1006128000000 | 2426.38 |
| 1006214400000 | 2407.2 |
| 1006300800000 | 2392.25 |
| 1006387200000 | 2395.45 |
| 1006473600000 | 2410.85 |
| 1006732800000 | 2441.16 |
| 1006819200000 | 2434.17 |
| 1006905600000 | 2401.27 |
| 1006992000000 | 2410.79 |
| 1007078400000 | 2416.93 |
| 1007337600000 | 2399 |
| 1007424000000 | 2432.6 |
| 1007510400000 | 2487.62 |
| 1007596800000 | 2498.85 |
| 1007683200000 | 2485.25 |
| 1007942400000 | 2448.21 |
| 1008028800000 | 2446.68 |
| 1008115200000 | 2450.59 |
| 1008201600000 | 2413.71 |
| 1008288000000 | 2415.25 |
| 1008547200000 | 2428.37 |
| 1008633600000 | 2443.84 |
| 1008720000000 | 2437.02 |
| 1008806400000 | 2422.79 |
| 1008892800000 | 2425.49 |
| 1009152000000 | 2431.7 |
| 1009238400000 | 2428.62 |
| 1009324800000 | 2439.32 |
| 1009411200000 | 2461.68 |
| 1009497600000 | 2482.11 |
| 1009756800000 | 2472.21 |
| 1009929600000 | 2475.49 |
| 1010016000000 | 2496.01 |
| 1010102400000 | 2521.89 |
| 1010361600000 | 2515.5 |
| 1010448000000 | 2496.32 |
| 1010534400000 | 2490.8 |
| 1010620800000 | 2482.11 |
| 1010707200000 | 2471.71 |
| 1010966400000 | 2447.65 |
| 1011052800000 | 2450.09 |
| 1011139200000 | 2413.85 |
| 1011225600000 | 2428.23 |
| 1011312000000 | 2424.32 |
| 1011571200000 | 2425.92 |
| 1011657600000 | 2411.33 |
| 1011744000000 | 2426.94 |
| 1011830400000 | 2440.21 |
| 1011916800000 | 2438.06 |
| 1012176000000 | 2444.5 |
| 1012262400000 | 2411.5 |
| 1012348800000 | 2415.37 |
| 1012435200000 | 2441.65 |
| 1012521600000 | 2439.04 |
| 1012780800000 | 2407.11 |
| 1012867200000 | 2385.07 |
| 1012953600000 | 2372.87 |
| 1013040000000 | 2365.87 |
| 1013126400000 | 2390.05 |
| 1013385600000 | 2419.21 |
| 1013472000000 | 2425.9 |
| 1013558400000 | 2443.97 |
| 1013644800000 | 2450.87 |
| 1013731200000 | 2439.01 |
| 1013990400000 | 2436.31 |
| 1014076800000 | 2397.18 |
| 1014163200000 | 2400.75 |
| 1014249600000 | 2396.52 |
| 1014336000000 | 2402.23 |
| 1014595200000 | 2423.49 |
| 1014681600000 | 2431.94 |
| 1014768000000 | 2454 |
| 1014854400000 | 2452.18 |
| 1014940800000 | 2487.75 |
| 1015200000000 | 2558.63 |
| 1015286400000 | 2549.92 |
| 1015372800000 | 2579.52 |
| 1015459200000 | 2591.97 |
| 1015545600000 | 2595.67 |
| 1015804800000 | 2606.17 |
| 1015891200000 | 2589.42 |
| 1015977600000 | 2574.55 |
| 1016064000000 | 2584.24 |
| 1016150400000 | 2608.01 |
| 1016409600000 | 2612.91 |
| 1016496000000 | 2623.09 |
| 1016582400000 | 2603.53 |
| 1016668800000 | 2603.91 |
| 1016755200000 | 2590.92 |
| 1017014400000 | 2563.94 |
| 1017100800000 | 2573.51 |
| 1017187200000 | 2593.31 |
| 1017273600000 | 2603.17 |
| 1017360000000 | 2599.04 |
| 1017619200000 | 2600.07 |
| 1017705600000 | 2586.08 |
| 1017792000000 | 2574.41 |
| 1017878400000 | 2575.69 |
| 1017964800000 | 2581.97 |
| 1018224000000 | 2580.58 |
| 1018310400000 | 2579.27 |
| 1018396800000 | 2607.91 |
| 1018483200000 | 2580.56 |
| 1018569600000 | 2586.7 |
| 1018828800000 | 2588.1 |
| 1018915200000 | 2625.4 |
| 1019001600000 | 2638.3 |
| 1019088000000 | 2635.28 |
| 1019174400000 | 2640 |
| 1019433600000 | 2624.84 |
| 1019520000000 | 2617.42 |
| 1019606400000 | 2609.77 |
| 1019692800000 | 2603.57 |
| 1019779200000 | 2587.18 |
| 1020038400000 | 2570.08 |
| 1020124800000 | 2586.67 |
| 1020211200000 | 2599.81 |
| 1020297600000 | 2599.7 |
| 1020384000000 | 2598.46 |
| 1020643200000 | 2572.93 |
| 1020729600000 | 2558.07 |
| 1020816000000 | 2604.74 |
| 1020902400000 | 2589.21 |
| 1020988800000 | 2569.47 |
| 1021248000000 | 2584.09 |
| 1021334400000 | 2609.37 |
| 1021420800000 | 2622.45 |
| 1021507200000 | 2622.17 |
| 1021593600000 | 2635.98 |
| 1021852800000 | 2622.89 |
| 1021939200000 | 2606.09 |
| 1022025600000 | 2612.37 |
| 1022112000000 | 2627.14 |
| 1022198400000 | 2621.08 |
| 1022457600000 | 2619.78 |
| 1022544000000 | 2609.08 |
| 1022630400000 | 2599.33 |
| 1022716800000 | 2592.27 |
| 1022803200000 | 2598.02 |
| 1023062400000 | 2571.49 |
| 1023148800000 | 2557.71 |
| 1023235200000 | 2566.74 |
| 1023321600000 | 2544.17 |
| 1023408000000 | 2536.7 |
| 1023667200000 | 2538.99 |
| 1023753600000 | 2524 |
| 1023840000000 | 2508.99 |
| 1023926400000 | 2486.26 |
| 1024012800000 | 2464.3 |
| 1024272000000 | 2501.66 |
| 1024358400000 | 2506.01 |
| 1024444800000 | 2476.23 |
| 1024531200000 | 2457.2 |
| 1024617600000 | 2440.73 |
| 1024876800000 | 2429.97 |
| 1024963200000 | 2420.81 |
| 1025049600000 | 2397.66 |
| 1025136000000 | 2423.78 |
| 1025222400000 | 2458.97 |
| 1025481600000 | 2429.87 |
| 1025568000000 | 2378.64 |
| 1025654400000 | 2369.67 |
| 1025740800000 | 2371.99 |
| 1025827200000 | 2434.26 |
| 1026086400000 | 2425.93 |
| 1026172800000 | 2399.78 |
| 1026259200000 | 2344.49 |
| 1026345600000 | 2323.67 |
| 1026432000000 | 2322.1 |
| 1026691200000 | 2299.33 |
| 1026777600000 | 2276.05 |
| 1026864000000 | 2287.29 |
| 1026950400000 | 2269.84 |
| 1027036800000 | 2208.67 |
| 1027296000000 | 2149.02 |
| 1027382400000 | 2100.97 |
| 1027468800000 | 2143.59 |
| 1027555200000 | 2155.47 |
| 1027641600000 | 2136.67 |
| 1027900800000 | 2216.29 |
| 1027987200000 | 2231.39 |
| 1028073600000 | 2232.89 |
| 1028160000000 | 2186.02 |
| 1028246400000 | 2155.57 |
| 1028505600000 | 2092.86 |
| 1028592000000 | 2122.74 |
| 1028678400000 | 2149.67 |
| 1028764800000 | 2189.88 |
| 1028851200000 | 2209.95 |
| 1029110400000 | 2200.39 |
| 1029196800000 | 2182.96 |
| 1029283200000 | 2222.36 |
| 1029369600000 | 2255.66 |
| 1029456000000 | 2257.59 |
| 1029715200000 | 2279.27 |
| 1029801600000 | 2260.37 |
| 1029888000000 | 2283.27 |
| 1029974400000 | 2309.42 |
| 1030060800000 | 2280.22 |
| 1030320000000 | 2294.23 |
| 1030406400000 | 2288.08 |
| 1030492800000 | 2243.36 |
| 1030579200000 | 2236.32 |
| 1030665600000 | 2241.11 |
| 1030924800000 | 2231.93 |
| 1031011200000 | 2174.95 |
| 1031097600000 | 2183.77 |
| 1031184000000 | 2163.56 |
| 1031270400000 | 2186.14 |
| 1031529600000 | 2190.8 |
| 1031616000000 | 2205.19 |
| 1031702400000 | 2219.08 |
| 1031788800000 | 2178.37 |
| 1031875200000 | 2163.69 |
| 1032134400000 | 2153.2 |
| 1032220800000 | 2139.41 |
| 1032307200000 | 2122.15 |
| 1032393600000 | 2087.48 |
| 1032480000000 | 2082.79 |
| 1032739200000 | 2046.84 |
| 1032825600000 | 2012.41 |
| 1032912000000 | 2040.58 |
| 1032998400000 | 2078.99 |
| 1033084800000 | 2059.55 |
| 1033344000000 | 2032.61 |
| 1033430400000 | 2056.49 |
| 1033516800000 | 2025.76 |
| 1033603200000 | 2003.4 |
| 1033689600000 | 1968.22 |
| 1033948800000 | 1924.53 |
| 1034035200000 | 1931.16 |
| 1034121600000 | 1892.6 |
| 1034208000000 | 1931.61 |
| 1034294400000 | 1989.32 |
| 1034553600000 | 1994.56 |
| 1034640000000 | 2068.98 |
| 1034726400000 | 2040.03 |
| 1034812800000 | 2088.14 |
| 1034899200000 | 2096.39 |
| 1035158400000 | 2129.78 |
| 1035244800000 | 2102.1 |
| 1035331200000 | 2109.59 |
| 1035417600000 | 2102.93 |
| 1035504000000 | 2115.22 |
| 1035763200000 | 2118.48 |
| 1035849600000 | 2088.23 |
| 1035936000000 | 2112.81 |
| 1036022400000 | 2122.2 |
| 1036108800000 | 2144.82 |
| 1036368000000 | 2173.57 |
| 1036454400000 | 2179.32 |
| 1036540800000 | 2196.94 |
| 1036627200000 | 2167.94 |
| 1036713600000 | 2146.27 |
| 1036972800000 | 2105.4 |
| 1037059200000 | 2122.91 |
| 1037145600000 | 2111.55 |
| 1037232000000 | 2141.48 |
| 1037318400000 | 2162.24 |
| 1037577600000 | 2153.11 |
| 1037664000000 | 2133.99 |
| 1037750400000 | 2160.17 |
| 1037836800000 | 2209.24 |
| 1037923200000 | 2215.87 |
| 1038182400000 | 2223 |
| 1038268800000 | 2184.73 |
| 1038355200000 | 2226.9 |
| 1038441600000 | 2240.18 |
| 1038528000000 | 2244.98 |
| 1038787200000 | 2241.64 |
| 1038873600000 | 2215.23 |
| 1038960000000 | 2196.91 |
| 1039046400000 | 2180.47 |
| 1039132800000 | 2186.6 |
| 1039392000000 | 2150.34 |
| 1039478400000 | 2166.45 |
| 1039564800000 | 2172.29 |
| 1039651200000 | 2176.05 |
| 1039737600000 | 2153.61 |
| 1039996800000 | 2181.93 |
| 1040083200000 | 2174.07 |
| 1040169600000 | 2147.27 |
| 1040256000000 | 2140 |
| 1040342400000 | 2160.6 |
| 1040601600000 | 2162.62 |
| 1040688000000 | 2158.8 |
| 1040774400000 | 2159.21 |
| 1040860800000 | 2168.71 |
| 1040947200000 | 2145.64 |
| 1041206400000 | 2155.34 |
| 1041292800000 | 2162.76 |
| 1041465600000 | 2205.46 |
| 1041552000000 | 2212.07 |
| 1041811200000 | 2245.21 |
| 1041897600000 | 2222.14 |
| 1041984000000 | 2201.94 |
| 1042070400000 | 2223.94 |
| 1042156800000 | 2232.01 |
| 1042416000000 | 2229.96 |
| 1042502400000 | 2240.54 |
| 1042588800000 | 2225.1 |
| 1042675200000 | 2226.64 |
| 1042761600000 | 2200.95 |
| 1043020800000 | 2196.83 |
| 1043107200000 | 2175.64 |
| 1043193600000 | 2159.29 |
| 1043280000000 | 2176.75 |
| 1043366400000 | 2149.96 |
| 1043625600000 | 2106.63 |
| 1043712000000 | 2119.89 |
| 1043798400000 | 2119.5 |
| 1043884800000 | 2109.63 |
| 1043971200000 | 2120.15 |
| 1044230400000 | 2135.7 |
| 1044316800000 | 2116.14 |
| 1044403200000 | 2113.56 |
| 1044489600000 | 2099.74 |
| 1044576000000 | 2083.84 |
| 1044835200000 | 2083.25 |
| 1044921600000 | 2083.7 |
| 1045008000000 | 2060.93 |
| 1045094400000 | 2054.66 |
| 1045180800000 | 2075.44 |
| 1045440000000 | 2088.01 |
| 1045526400000 | 2114.07 |
| 1045612800000 | 2100.41 |
| 1045699200000 | 2093.14 |
| 1045785600000 | 2105.4 |
| 1046044800000 | 2087.36 |
| 1046131200000 | 2069.9 |
| 1046217600000 | 2056.81 |
| 1046304000000 | 2069.16 |
| 1046390400000 | 2086.76 |
| 1046649600000 | 2085.89 |
| 1046736000000 | 2060.24 |
| 1046822400000 | 2063.27 |
| 1046908800000 | 2054.07 |
| 1046995200000 | 2045.18 |
| 1047254400000 | 2010.33 |
| 1047340800000 | 1992.86 |
| 1047427200000 | 1983.36 |
| 1047513600000 | 2030.78 |
| 1047600000000 | 2044.19 |
| 1047859200000 | 2080.56 |
| 1047945600000 | 2100.31 |
| 1048032000000 | 2100.13 |
| 1048118400000 | 2113.2 |
| 1048204800000 | 2141.03 |
| 1048464000000 | 2093.12 |
| 1048550400000 | 2108.53 |
| 1048636800000 | 2110.88 |
| 1048723200000 | 2105.82 |
| 1048809600000 | 2102.11 |
| 1049068800000 | 2070.29 |
| 1049155200000 | 2081.23 |
| 1049241600000 | 2117.47 |
| 1049328000000 | 2113.29 |
| 1049414400000 | 2120.14 |
| 1049673600000 | 2141.66 |
| 1049760000000 | 2124.8 |
| 1049846400000 | 2111.19 |
| 1049932800000 | 2114.82 |
| 1050019200000 | 2113.74 |
| 1050278400000 | 2135.19 |
| 1050364800000 | 2157.76 |
| 1050451200000 | 2151.35 |
| 1050537600000 | 2172.48 |
| 1050624000000 | 2174.41 |
| 1050883200000 | 2177.58 |
| 1050969600000 | 2202.57 |
| 1051056000000 | 2218.98 |
| 1051142400000 | 2207.48 |
| 1051228800000 | 2180.01 |
| 1051488000000 | 2204.18 |
| 1051574400000 | 2219.98 |
| 1051660800000 | 2233.63 |
| 1051747200000 | 2236.57 |
| 1051833600000 | 2261.8 |
| 1052092800000 | 2275.5 |
| 1052179200000 | 2307.29 |
| 1052265600000 | 2301.77 |
| 1052352000000 | 2278.5 |
| 1052438400000 | 2300.86 |
| 1052697600000 | 2327 |
| 1052784000000 | 2328.21 |
| 1052870400000 | 2330.27 |
| 1052956800000 | 2338.96 |
| 1053043200000 | 2352.25 |
| 1053302400000 | 2301.92 |
| 1053388800000 | 2304.66 |
| 1053475200000 | 2302.05 |
| 1053561600000 | 2329.57 |
| 1053648000000 | 2348.65 |
| 1053907200000 | 2353.25 |
| 1053993600000 | 2378.16 |
| 1054080000000 | 2388.51 |
| 1054166400000 | 2397.54 |
| 1054252800000 | 2423.24 |
| 1054512000000 | 2439 |
| 1054598400000 | 2429.45 |
| 1054684800000 | 2459.73 |
| 1054771200000 | 2488.76 |
| 1054857600000 | 2492.85 |
| 1055116800000 | 2466.78 |
| 1055203200000 | 2475.83 |
| 1055289600000 | 2509.64 |
| 1055376000000 | 2516.39 |
| 1055462400000 | 2499.87 |
| 1055721600000 | 2532.5 |
| 1055808000000 | 2543.92 |
| 1055894400000 | 2533.52 |
| 1055980800000 | 2507.31 |
| 1056067200000 | 2503.9 |
| 1056326400000 | 2472.93 |
| 1056412800000 | 2456.23 |
| 1056499200000 | 2465.94 |
| 1056585600000 | 2470.01 |
| 1056672000000 | 2470.38 |
| 1056931200000 | 2466.69 |
| 1057017600000 | 2477.45 |
| 1057104000000 | 2515.43 |
| 1057190400000 | 2510.16 |
| 1057276800000 | 2510.91 |
| 1057536000000 | 2550.3 |
| 1057622400000 | 2562.81 |
| 1057708800000 | 2560.32 |
| 1057795200000 | 2532.68 |
| 1057881600000 | 2535.2 |
| 1058140800000 | 2559.15 |
| 1058227200000 | 2544.03 |
| 1058313600000 | 2529.23 |
| 1058400000000 | 2493.94 |
| 1058486400000 | 2514.7 |
| 1058745600000 | 2498.43 |
| 1058832000000 | 2510.86 |
| 1058918400000 | 2527.86 |
| 1059004800000 | 2535.14 |
| 1059091200000 | 2556.77 |
| 1059350400000 | 2567.91 |
| 1059436800000 | 2555.44 |
| 1059523200000 | 2544.52 |
| 1059609600000 | 2550.36 |
| 1059696000000 | 2543.46 |
| 1059955200000 | 2539.3 |
| 1060041600000 | 2515.86 |
| 1060128000000 | 2500.66 |
| 1060214400000 | 2512.42 |
| 1060300800000 | 2517.17 |
| 1060560000000 | 2534.71 |
| 1060646400000 | 2553.63 |
| 1060732800000 | 2564.89 |
| 1060819200000 | 2581.65 |
| 1060905600000 | 2584.66 |
| 1061164800000 | 2607.09 |
| 1061251200000 | 2626.32 |
| 1061337600000 | 2633.67 |
| 1061424000000 | 2650.78 |
| 1061510400000 | 2637.05 |
| 1061769600000 | 2627.55 |
| 1061856000000 | 2622.89 |
| 1061942400000 | 2631.25 |
| 1062028800000 | 2646.23 |
| 1062115200000 | 2668.08 |
| 1062374400000 | 2688.46 |
| 1062460800000 | 2704.03 |
| 1062547200000 | 2721.45 |
| 1062633600000 | 2720.02 |
| 1062720000000 | 2717.94 |
| 1062979200000 | 2736.13 |
| 1063065600000 | 2726.72 |
| 1063152000000 | 2689.4 |
| 1063238400000 | 2693.39 |
| 1063324800000 | 2708.13 |
| 1063584000000 | 2704.26 |
| 1063670400000 | 2733.83 |
| 1063756800000 | 2741.06 |
| 1063843200000 | 2769.81 |
| 1063929600000 | 2777.3 |
| 1064188800000 | 2748.34 |
| 1064275200000 | 2757.22 |
| 1064361600000 | 2738.75 |
| 1064448000000 | 2707.09 |
| 1064534400000 | 2690.09 |
| 1064793600000 | 2708.53 |
| 1064880000000 | 2692.32 |
| 1064966400000 | 2736.82 |
| 1065052800000 | 2760.92 |
| 1065139200000 | 2794.28 |
| 1065398400000 | 2814.11 |
| 1065484800000 | 2824.58 |
| 1065571200000 | 2822.74 |
| 1065657600000 | 2841.07 |
| 1065744000000 | 2856.86 |
| 1066003200000 | 2873.65 |
| 1066089600000 | 2883.45 |
| 1066176000000 | 2884.79 |
| 1066262400000 | 2894.97 |
| 1066348800000 | 2879.24 |
| 1066608000000 | 2884.85 |
| 1066694400000 | 2887.67 |
| 1066780800000 | 2858.48 |
| 1066867200000 | 2825.47 |
| 1066953600000 | 2825.94 |
| 1067212800000 | 2844.99 |
| 1067299200000 | 2879.01 |
| 1067385600000 | 2898.2 |
| 1067472000000 | 2902.98 |
| 1067558400000 | 2901.25 |
| 1067817600000 | 2921.93 |
| 1067904000000 | 2930.29 |
| 1067990400000 | 2927.23 |
| 1068076800000 | 2924.41 |
| 1068163200000 | 2940.82 |
| 1068422400000 | 2917.37 |
| 1068508800000 | 2897.59 |
| 1068595200000 | 2927.03 |
| 1068681600000 | 2944.26 |
| 1068768000000 | 2931.03 |
| 1069027200000 | 2883.48 |
| 1069113600000 | 2879.69 |
| 1069200000000 | 2870.59 |
| 1069286400000 | 2863.68 |
| 1069372800000 | 2875.32 |
| 1069632000000 | 2905.47 |
| 1069718400000 | 2925.67 |
| 1069804800000 | 2951.67 |
| 1069891200000 | 2951.86 |
| 1069977600000 | 2956.53 |
| 1070236800000 | 3000.22 |
| 1070323200000 | 3006.02 |
| 1070409600000 | 3004.39 |
| 1070496000000 | 3003.35 |
| 1070582400000 | 2990.01 |
| 1070841600000 | 2992.56 |
| 1070928000000 | 2982.3 |
| 1071014400000 | 2953.91 |
| 1071100800000 | 2981.23 |
| 1071187200000 | 2999.62 |
| 1071446400000 | 2999.14 |
| 1071532800000 | 2990.28 |
| 1071619200000 | 2988.19 |
| 1071705600000 | 3021.27 |
| 1071792000000 | 3022.31 |
| 1072051200000 | 3033.62 |
| 1072137600000 | 3047.35 |
| 1072224000000 | 3050.56 |
| 1072310400000 | 3049.76 |
| 1072396800000 | 3053.8 |
| 1072656000000 | 3088.58 |
| 1072742400000 | 3104.37 |
| 1072828800000 | 3109.44 |
| 1073001600000 | 3120.9 |
| 1073260800000 | 3162.47 |
| 1073347200000 | 3168.77 |
| 1073433600000 | 3165.44 |
| 1073520000000 | 3193.01 |
| 1073606400000 | 3197.15 |
| 1073865600000 | 3197.49 |
| 1073952000000 | 3189.32 |
| 1074038400000 | 3206.66 |
| 1074124800000 | 3202.34 |
| 1074211200000 | 3217.77 |
| 1074470400000 | 3224.55 |
| 1074556800000 | 3245.64 |
| 1074643200000 | 3253.78 |
| 1074729600000 | 3251.34 |
| 1074816000000 | 3244.03 |
| 1075075200000 | 3248.68 |
| 1075161600000 | 3253.98 |
| 1075248000000 | 3221.26 |
| 1075334400000 | 3197.07 |
| 1075420800000 | 3206.73 |
| 1075680000000 | 3211.93 |
| 1075766400000 | 3214.24 |
| 1075852800000 | 3183.41 |
| 1075939200000 | 3189.92 |
| 1076025600000 | 3239.19 |
| 1076284800000 | 3251.54 |
| 1076371200000 | 3261.01 |
| 1076457600000 | 3285.25 |
| 1076544000000 | 3302.45 |
| 1076630400000 | 3291.38 |
| 1076889600000 | 3296.06 |
| 1076976000000 | 3329.34 |
| 1077062400000 | 3328.06 |
| 1077148800000 | 3311.8 |
| 1077235200000 | 3279.73 |
| 1077494400000 | 3273.51 |
| 1077580800000 | 3264.04 |
| 1077667200000 | 3269.21 |
| 1077753600000 | 3273.83 |
| 1077840000000 | 3293.21 |
| 1078099200000 | 3341.64 |
| 1078185600000 | 3332.66 |
| 1078272000000 | 3317.75 |
| 1078358400000 | 3332.84 |
| 1078444800000 | 3358.12 |
| 1078704000000 | 3335.44 |
| 1078790400000 | 3315.71 |
| 1078876800000 | 3261.09 |
| 1078963200000 | 3210.94 |
| 1079049600000 | 3230.81 |
| 1079308800000 | 3192.17 |
| 1079395200000 | 3218.6 |
| 1079481600000 | 3260.6 |
| 1079568000000 | 3273.31 |
| 1079654400000 | 3259.02 |
| 1079913600000 | 3212.05 |
| 1080000000000 | 3208.37 |
| 1080086400000 | 3203.04 |
| 1080172800000 | 3245.45 |
| 1080259200000 | 3249.31 |
| 1080518400000 | 3291.59 |
| 1080604800000 | 3302.64 |
| 1080691200000 | 3326.44 |
| 1080777600000 | 3356.87 |
| 1080864000000 | 3371.71 |
| 1081123200000 | 3378.47 |
| 1081209600000 | 3370.42 |
| 1081296000000 | 3374.61 |
| 1081382400000 | 3368.69 |
| 1081468800000 | 3361.39 |
| 1081728000000 | 3370.76 |
| 1081814400000 | 3334.44 |
| 1081900800000 | 3299.81 |
| 1081987200000 | 3282.79 |
| 1082073600000 | 3308.02 |
| 1082332800000 | 3308.37 |
| 1082419200000 | 3287.54 |
| 1082505600000 | 3278.84 |
| 1082592000000 | 3311.17 |
| 1082678400000 | 3314.95 |
| 1082937600000 | 3312.72 |
| 1083024000000 | 3309.48 |
| 1083110400000 | 3263.6 |
| 1083196800000 | 3222.34 |
| 1083283200000 | 3193.38 |
| 1083542400000 | 3209.46 |
| 1083628800000 | 3234.54 |
| 1083715200000 | 3249.37 |
| 1083801600000 | 3201.76 |
| 1083888000000 | 3145.57 |
| 1084147200000 | 3052.99 |
| 1084233600000 | 3081.79 |
| 1084320000000 | 3094.84 |
| 1084406400000 | 3085.78 |
| 1084492800000 | 3071.53 |
| 1084752000000 | 3025.76 |
| 1084838400000 | 3056.95 |
| 1084924800000 | 3104.98 |
| 1085011200000 | 3086.97 |
| 1085097600000 | 3121.03 |
| 1085356800000 | 3137.86 |
| 1085443200000 | 3168.43 |
| 1085529600000 | 3192.02 |
| 1085616000000 | 3221.5 |
| 1085702400000 | 3234.4 |
| 1085961600000 | 3231.86 |
| 1086048000000 | 3229.28 |
| 1086134400000 | 3237.22 |
| 1086220800000 | 3206.24 |
| 1086307200000 | 3226.94 |
| 1086566400000 | 3286.4 |
| 1086652800000 | 3288.22 |
| 1086739200000 | 3256.12 |
| 1086825600000 | 3264.37 |
| 1086912000000 | 3250.06 |
| 1087171200000 | 3212.62 |
| 1087257600000 | 3235.75 |
| 1087344000000 | 3247.62 |
| 1087430400000 | 3254.7 |
| 1087516800000 | 3258.84 |
| 1087776000000 | 3261.29 |
| 1087862400000 | 3265.54 |
| 1087948800000 | 3289.88 |
| 1088035200000 | 3310 |
| 1088121600000 | 3314.89 |
| 1088380800000 | 3320.16 |
| 1088467200000 | 3315.75 |
| 1088553600000 | 3335.16 |
| 1088640000000 | 3317.21 |
| 1088726400000 | 3307.47 |
| 1088985600000 | 3293.4 |
| 1089072000000 | 3266.85 |
| 1089158400000 | 3280.32 |
| 1089244800000 | 3259.28 |
| 1089331200000 | 3271.79 |
| 1089590400000 | 3274.87 |
| 1089676800000 | 3264.89 |
| 1089763200000 | 3255.01 |
| 1089849600000 | 3242.86 |
| 1089936000000 | 3250.33 |
| 1090195200000 | 3248.07 |
| 1090281600000 | 3250.33 |
| 1090368000000 | 3222.13 |
| 1090454400000 | 3207.26 |
| 1090540800000 | 3177.13 |
| 1090800000000 | 3155.66 |
| 1090886400000 | 3164.91 |
| 1090972800000 | 3168.31 |
| 1091059200000 | 3189.88 |
| 1091145600000 | 3204.71 |
| 1091404800000 | 3204.78 |
| 1091491200000 | 3193.58 |
| 1091577600000 | 3173.32 |
| 1091664000000 | 3156.24 |
| 1091750400000 | 3125.08 |
| 1092009600000 | 3114.17 |
| 1092096000000 | 3145.85 |
| 1092182400000 | 3124.02 |
| 1092268800000 | 3101.97 |
| 1092355200000 | 3104.37 |
| 1092614400000 | 3133.32 |
| 1092700800000 | 3143.72 |
| 1092787200000 | 3168.36 |
| 1092873600000 | 3180.15 |
| 1092960000000 | 3191.3 |
| 1093219200000 | 3190.4 |
| 1093305600000 | 3185.84 |
| 1093392000000 | 3204.92 |
| 1093478400000 | 3216.59 |
| 1093564800000 | 3222.95 |
| 1093824000000 | 3206.97 |
| 1093910400000 | 3217.92 |
| 1093996800000 | 3239.15 |
| 1094083200000 | 3263.04 |
| 1094169600000 | 3246.01 |
| 1094428800000 | 3260.31 |
| 1094515200000 | 3279.39 |
| 1094601600000 | 3273.19 |
| 1094688000000 | 3272.99 |
| 1094774400000 | 3295.76 |
| 1095033600000 | 3316.39 |
| 1095120000000 | 3323.81 |
| 1095206400000 | 3291.55 |
| 1095292800000 | 3310.59 |
| 1095379200000 | 3316.85 |
| 1095638400000 | 3309.4 |
| 1095724800000 | 3334.9 |
| 1095811200000 | 3308.36 |
| 1095897600000 | 3303.79 |
| 1095984000000 | 3305.94 |
| 1096243200000 | 3286.87 |
| 1096329600000 | 3297.25 |
| 1096416000000 | 3312.97 |
| 1096502400000 | 3339.29 |
| 1096588800000 | 3386.2 |
| 1096848000000 | 3408.14 |
| 1096934400000 | 3411.49 |
| 1097020800000 | 3424.26 |
| 1097107200000 | 3406.37 |
| 1097193600000 | 3406.27 |
| 1097452800000 | 3402.75 |
| 1097539200000 | 3375.35 |
| 1097625600000 | 3354.03 |
| 1097712000000 | 3335.85 |
| 1097798400000 | 3349.61 |
| 1098057600000 | 3354.13 |
| 1098144000000 | 3354.02 |
| 1098230400000 | 3351.34 |
| 1098316800000 | 3374.56 |
| 1098403200000 | 3368.4 |
| 1098662400000 | 3364.14 |
| 1098748800000 | 3387.34 |
| 1098835200000 | 3419.99 |
| 1098921600000 | 3426.75 |
| 1099008000000 | 3433.5 |
| 1099267200000 | 3439.51 |
| 1099353600000 | 3452.84 |
| 1099440000000 | 3487.54 |
| 1099526400000 | 3523.56 |
| 1099612800000 | 3544.96 |
| 1099872000000 | 3540.8 |
| 1099958400000 | 3543.27 |
| 1100044800000 | 3549.94 |
| 1100131200000 | 3570.11 |
| 1100217600000 | 3608.71 |
| 1100476800000 | 3616.76 |
| 1100563200000 | 3603.71 |
| 1100649600000 | 3635.04 |
| 1100736000000 | 3632.02 |
| 1100822400000 | 3622 |
| 1101081600000 | 3623.74 |
| 1101168000000 | 3637.7 |
| 1101254400000 | 3662.83 |
| 1101340800000 | 3679.03 |
| 1101427200000 | 3680.01 |
| 1101686400000 | 3681.26 |
| 1101772800000 | 3673.81 |
| 1101859200000 | 3705.49 |
| 1101945600000 | 3708.38 |
| 1102032000000 | 3722.77 |
| 1102291200000 | 3720.96 |
| 1102377600000 | 3690.56 |
| 1102464000000 | 3666.97 |
| 1102550400000 | 3663.72 |
| 1102636800000 | 3662.53 |
| 1102896000000 | 3697.41 |
| 1102982400000 | 3713.66 |
| 1103068800000 | 3746.19 |
| 1103155200000 | 3729.67 |
| 1103241600000 | 3727.72 |
| 1103500800000 | 3746.08 |
| 1103587200000 | 3758.96 |
| 1103673600000 | 3768.44 |
| 1103760000000 | 3779.2 |
| 1103846400000 | 3789.52 |
| 1104105600000 | 3788.03 |
| 1104192000000 | 3807.78 |
| 1104278400000 | 3808.9 |
| 1104364800000 | 3829.2 |
| 1104451200000 | 3833.66 |
| 1104710400000 | 3798.52 |
| 1104796800000 | 3750.27 |
| 1104883200000 | 3715.71 |
| 1104969600000 | 3713.92 |
| 1105056000000 | 3707.03 |
| 1105315200000 | 3719.75 |
| 1105401600000 | 3716.28 |
| 1105488000000 | 3737.54 |
| 1105574400000 | 3728.96 |
| 1105660800000 | 3743.48 |
| 1105920000000 | 3754.6 |
| 1106006400000 | 3766.25 |
| 1106092800000 | 3757.46 |
| 1106179200000 | 3725.9 |
| 1106265600000 | 3720.11 |
| 1106524800000 | 3715.99 |
| 1106611200000 | 3710.86 |
| 1106697600000 | 3745.61 |
| 1106784000000 | 3749.83 |
| 1106870400000 | 3740.92 |
| 1107129600000 | 3777.81 |
| 1107216000000 | 3789.88 |
| 1107302400000 | 3817.03 |
| 1107388800000 | 3808.61 |
| 1107475200000 | 3849.58 |
| 1107734400000 | 3840.82 |
| 1107820800000 | 3832.16 |
| 1107907200000 | 3812.33 |
| 1107993600000 | 3830.61 |
| 1108080000000 | 3861.47 |
| 1108339200000 | 3881.61 |
| 1108425600000 | 3894.95 |
| 1108512000000 | 3887.45 |
| 1108598400000 | 3882.14 |
| 1108684800000 | 3889.49 |
| 1108944000000 | 3886.58 |
| 1109030400000 | 3864.78 |
| 1109116800000 | 3860.3 |
| 1109203200000 | 3887.99 |
| 1109289600000 | 3931.08 |
| 1109548800000 | 3938.15 |
| 1109635200000 | 3952.28 |
| 1109721600000 | 3940.67 |
| 1109808000000 | 3946.52 |
| 1109894400000 | 3993.3 |
| 1110153600000 | 4002.24 |
| 1110240000000 | 3998.26 |
| 1110326400000 | 3975.96 |
| 1110412800000 | 3964.84 |
| 1110499200000 | 3970.34 |
| 1110758400000 | 3965.51 |
| 1110844800000 | 3949.9 |
| 1110931200000 | 3930.3 |
| 1111017600000 | 3927.45 |
| 1111104000000 | 3923.04 |
| 1111363200000 | 3905.9 |
| 1111449600000 | 3893.3 |
| 1111536000000 | 3851.95 |
| 1111622400000 | 3854.48 |
| 1111708800000 | 3857.37 |
| 1111968000000 | 3844.61 |
| 1112054400000 | 3808.75 |
| 1112140800000 | 3834.44 |
| 1112227200000 | 3869.25 |
| 1112313600000 | 3875.96 |
| 1112572800000 | 3850.66 |
| 1112659200000 | 3868.35 |
| 1112745600000 | 3883.72 |
| 1112832000000 | 3903.02 |
| 1112918400000 | 3885.62 |
| 1113177600000 | 3893.42 |
| 1113264000000 | 3888.97 |
| 1113350400000 | 3870.85 |
| 1113436800000 | 3814.44 |
| 1113523200000 | 3756.33 |
| 1113782400000 | 3732.32 |
| 1113868800000 | 3778.89 |
| 1113955200000 | 3752.76 |
| 1114041600000 | 3787.02 |
| 1114128000000 | 3791.97 |
| 1114387200000 | 3811.99 |
| 1114473600000 | 3785.45 |
| 1114560000000 | 3765.53 |
| 1114646400000 | 3731.11 |
| 1114732800000 | 3756.93 |
| 1114992000000 | 3769.71 |
| 1115078400000 | 3772.53 |
| 1115164800000 | 3819.15 |
| 1115251200000 | 3826.26 |
| 1115337600000 | 3832.72 |
| 1115596800000 | 3840.92 |
| 1115683200000 | 3816.59 |
| 1115769600000 | 3813.89 |
| 1115856000000 | 3774.82 |
| 1115942400000 | 3751.69 |
| 1116201600000 | 3755.75 |
| 1116288000000 | 3770.36 |
| 1116374400000 | 3808.55 |
| 1116460800000 | 3828.92 |
| 1116547200000 | 3822.66 |
| 1116806400000 | 3846.96 |
| 1116892800000 | 3848.72 |
| 1116979200000 | 3832.08 |
| 1117065600000 | 3848.85 |
| 1117152000000 | 3865.83 |
| 1117411200000 | 3874.77 |
| 1117497600000 | 3867.7 |
| 1117584000000 | 3890.88 |
| 1117670400000 | 3902.74 |
| 1117756800000 | 3901.46 |
| 1118016000000 | 3906.6 |
| 1118102400000 | 3911.91 |
| 1118188800000 | 3914.64 |
| 1118275200000 | 3908.21 |
| 1118361600000 | 3910.54 |
| 1118620800000 | 3909.95 |
| 1118707200000 | 3925.11 |
| 1118793600000 | 3942.55 |
| 1118880000000 | 3966.55 |
| 1118966400000 | 3997.9 |
| 1119225600000 | 3986.03 |
| 1119312000000 | 3984.36 |
| 1119398400000 | 3994.54 |
| 1119484800000 | 3977.01 |
| 1119571200000 | 3954.27 |
| 1119830400000 | 3944.96 |
| 1119916800000 | 3971.89 |
| 1120003200000 | 3975.72 |
| 1120089600000 | 3966.56 |
| 1120176000000 | 3970.63 |
| 1120435200000 | 3966.99 |
| 1120521600000 | 3981.74 |
| 1120608000000 | 3980.13 |
| 1120694400000 | 3968.81 |
| 1120780800000 | 4001.1 |
| 1121040000000 | 4043.74 |
| 1121126400000 | 4066.49 |
| 1121212800000 | 4057.62 |
| 1121299200000 | 4060.97 |
| 1121385600000 | 4056.29 |
| 1121644800000 | 4056.83 |
| 1121731200000 | 4072.1 |
| 1121817600000 | 4090.07 |
| 1121904000000 | 4097.38 |
| 1121990400000 | 4112.8 |
| 1122249600000 | 4099.12 |
| 1122336000000 | 4094.75 |
| 1122422400000 | 4110.28 |
| 1122508800000 | 4142.69 |
| 1122595200000 | 4139.77 |
| 1122854400000 | 4156.97 |
| 1122940800000 | 4187.52 |
| 1123027200000 | 4202 |
| 1123113600000 | 4183.08 |
| 1123200000000 | 4137.39 |
| 1123459200000 | 4135.5 |
| 1123545600000 | 4136.86 |
| 1123632000000 | 4171.77 |
| 1123718400000 | 4196.58 |
| 1123804800000 | 4189.98 |
| 1124064000000 | 4187.9 |
| 1124150400000 | 4157.71 |
| 1124236800000 | 4146.98 |
| 1124323200000 | 4118.08 |
| 1124409600000 | 4124.5 |
| 1124668800000 | 4156.31 |
| 1124755200000 | 4147.57 |
| 1124841600000 | 4139.84 |
| 1124928000000 | 4143.32 |
| 1125014400000 | 4133.32 |
| 1125273600000 | 4128.68 |
| 1125360000000 | 4120.23 |
| 1125446400000 | 4170.3 |
| 1125532800000 | 4215.7 |
| 1125619200000 | 4222.73 |
| 1125878400000 | 4231.46 |
| 1125964800000 | 4250.54 |
| 1126051200000 | 4263 |
| 1126137600000 | 4246.1 |
| 1126224000000 | 4291.81 |
| 1126483200000 | 4289.73 |
| 1126569600000 | 4263.07 |
| 1126656000000 | 4265.56 |
| 1126742400000 | 4262.94 |
| 1126828800000 | 4274.09 |
| 1127088000000 | 4259.33 |
| 1127174400000 | 4253.93 |
| 1127260800000 | 4232.34 |
| 1127347200000 | 4218.85 |
| 1127433600000 | 4217.04 |
| 1127692800000 | 4244.47 |
| 1127779200000 | 4233.79 |
| 1127865600000 | 4255.65 |
| 1127952000000 | 4291.17 |
| 1128038400000 | 4312.9 |
| 1128297600000 | 4308.43 |
| 1128384000000 | 4296.64 |
| 1128470400000 | 4234.72 |
| 1128556800000 | 4188.75 |
| 1128643200000 | 4197.33 |
| 1128902400000 | 4176.43 |
| 1128988800000 | 4179.46 |
| 1129075200000 | 4143.96 |
| 1129161600000 | 4099.13 |
| 1129248000000 | 4130.28 |
| 1129507200000 | 4134.75 |
| 1129593600000 | 4081.36 |
| 1129680000000 | 4076.83 |
| 1129766400000 | 4057.07 |
| 1129852800000 | 4074.84 |
| 1130112000000 | 4123.83 |
| 1130198400000 | 4136.2 |
| 1130284800000 | 4126.42 |
| 1130371200000 | 4089 |
| 1130457600000 | 4117.26 |
| 1130716800000 | 4170.92 |
| 1130803200000 | 4188.25 |
| 1130889600000 | 4236.77 |
| 1130976000000 | 4256.44 |
| 1131062400000 | 4237.83 |
| 1131321600000 | 4239.33 |
| 1131408000000 | 4225.32 |
| 1131494400000 | 4234.64 |
| 1131580800000 | 4246.99 |
| 1131667200000 | 4267.28 |
| 1131926400000 | 4258.5 |
| 1132012800000 | 4238.76 |
| 1132099200000 | 4246.48 |
| 1132185600000 | 4305.68 |
| 1132272000000 | 4320.17 |
| 1132531200000 | 4344.6 |
| 1132617600000 | 4356.06 |
| 1132704000000 | 4385.41 |
| 1132790400000 | 4383.9 |
| 1132876800000 | 4387.95 |
| 1133136000000 | 4368.32 |
| 1133222400000 | 4372.76 |
| 1133308800000 | 4372.6 |
| 1133395200000 | 4424.48 |
| 1133481600000 | 4446.62 |
| 1133740800000 | 4452.33 |
| 1133827200000 | 4461.45 |
| 1133913600000 | 4448.1 |
| 1134000000000 | 4452.96 |
| 1134086400000 | 4472.56 |
| 1134345600000 | 4508.55 |
| 1134432000000 | 4521.36 |
| 1134518400000 | 4547.52 |
| 1134604800000 | 4524.63 |
| 1134691200000 | 4529.97 |
| 1134950400000 | 4512.81 |
| 1135036800000 | 4517.93 |
| 1135123200000 | 4539.55 |
| 1135209600000 | 4560.55 |
| 1135296000000 | 4569.02 |
| 1135555200000 | 4572.3 |
| 1135641600000 | 4545.51 |
| 1135728000000 | 4566.7 |
| 1135814400000 | 4568.12 |
| 1135900800000 | 4543.64 |
| 1136160000000 | 4547.35 |
| 1136246400000 | 4624.51 |
| 1136332800000 | 4681.3 |
| 1136419200000 | 4686.32 |
| 1136505600000 | 4741.37 |
| 1136764800000 | 4757.17 |
| 1136851200000 | 4746.55 |
| 1136937600000 | 4769.07 |
| 1137024000000 | 4762.24 |
| 1137110400000 | 4761.8 |
| 1137369600000 | 4767.64 |
| 1137456000000 | 4717.97 |
| 1137542400000 | 4675.72 |
| 1137628800000 | 4737.56 |
| 1137715200000 | 4698.1 |
| 1137974400000 | 4700.23 |
| 1138060800000 | 4732.89 |
| 1138147200000 | 4741.22 |
| 1138233600000 | 4783.61 |
| 1138320000000 | 4821.34 |
| 1138579200000 | 4823.67 |
| 1138665600000 | 4832.65 |
| 1138752000000 | 4833.64 |
| 1138838400000 | 4802.13 |
| 1138924800000 | 4770.08 |
| 1139184000000 | 4798.13 |
| 1139270400000 | 4765.05 |
| 1139356800000 | 4745.22 |
| 1139443200000 | 4752.07 |
| 1139529600000 | 4741.38 |
| 1139788800000 | 4700.83 |
| 1139875200000 | 4721.68 |
| 1139961600000 | 4734.29 |
| 1140048000000 | 4760.74 |
| 1140134400000 | 4755.39 |
| 1140393600000 | 4753.77 |
| 1140480000000 | 4768.59 |
| 1140566400000 | 4789.81 |
| 1140652800000 | 4816.04 |
| 1140739200000 | 4825.44 |
| 1140998400000 | 4843.39 |
| 1141084800000 | 4811.48 |
| 1141171200000 | 4842.24 |
| 1141257600000 | 4840.91 |
| 1141344000000 | 4819.68 |
| 1141603200000 | 4801.89 |
| 1141689600000 | 4734.82 |
| 1141776000000 | 4711.11 |
| 1141862400000 | 4732.01 |
| 1141948800000 | 4750.74 |
| 1142208000000 | 4784.65 |
| 1142294400000 | 4832.4 |
| 1142380800000 | 4863.51 |
| 1142467200000 | 4880.49 |
| 1142553600000 | 4904.49 |
| 1142812800000 | 4907.5 |
| 1142899200000 | 4877.1 |
| 1142985600000 | 4894.81 |
| 1143072000000 | 4882.52 |
| 1143158400000 | 4908.4 |
| 1143417600000 | 4915.54 |
| 1143504000000 | 4909.93 |
| 1143590400000 | 4934.07 |
| 1143676800000 | 4972.2 |
| 1143763200000 | 4957.59 |
| 1144022400000 | 4988.72 |
| 1144108800000 | 5018.38 |
| 1144195200000 | 5038.97 |
| 1144281600000 | 5049.71 |
| 1144368000000 | 5008.09 |
| 1144627200000 | 5002.85 |
| 1144713600000 | 4960.5 |
| 1144800000000 | 4946.85 |
| 1144886400000 | 4954.22 |
| 1144972800000 | 4956.59 |
| 1145232000000 | 4973.86 |
| 1145318400000 | 5035.28 |
| 1145404800000 | 5082.42 |
| 1145491200000 | 5084.38 |
| 1145577600000 | 5102.28 |
| 1145836800000 | 5088.96 |
| 1145923200000 | 5087.68 |
| 1146009600000 | 5107.08 |
| 1146096000000 | 5112.09 |
| 1146182400000 | 5112.83 |
| 1146441600000 | 5126.4 |
| 1146528000000 | 5166.02 |
| 1146614400000 | 5159.02 |
| 1146700800000 | 5194.71 |
| 1146787200000 | 5250.33 |
| 1147046400000 | 5279.38 |
| 1147132800000 | 5279.99 |
| 1147219200000 | 5276.62 |
| 1147305600000 | 5236.75 |
| 1147392000000 | 5155.17 |
| 1147651200000 | 5080.23 |
| 1147737600000 | 5052.36 |
| 1147824000000 | 4972.31 |
| 1147910400000 | 4912.07 |
| 1147996800000 | 4905.28 |
| 1148256000000 | 4814.62 |
| 1148342400000 | 4845.69 |
| 1148428800000 | 4803.94 |
| 1148515200000 | 4852.66 |
| 1148601600000 | 4911.87 |
| 1148860800000 | 4923.05 |
| 1148947200000 | 4871.08 |
| 1149033600000 | 4890.42 |
| 1149120000000 | 4920.2 |
| 1149206400000 | 4967.52 |
| 1149465600000 | 4898.35 |
| 1149552000000 | 4807.9 |
| 1149638400000 | 4757.81 |
| 1149724800000 | 4660.88 |
| 1149811200000 | 4695.72 |
| 1150070400000 | 4631.25 |
| 1150156800000 | 4514.7 |
| 1150243200000 | 4547.53 |
| 1150329600000 | 4668.06 |
| 1150416000000 | 4683.56 |
| 1150675200000 | 4645.06 |
| 1150761600000 | 4629.69 |
| 1150848000000 | 4672.55 |
| 1150934400000 | 4677.92 |
| 1151020800000 | 4675.67 |
| 1151280000000 | 4687.34 |
| 1151366400000 | 4668.42 |
| 1151452800000 | 4660.34 |
| 1151539200000 | 4758.62 |
| 1151625600000 | 4847.69 |
| 1151884800000 | 4882.51 |
| 1151971200000 | 4896.02 |
| 1152057600000 | 4824.12 |
| 1152144000000 | 4838.09 |
| 1152230400000 | 4826.26 |
| 1152489600000 | 4828.28 |
| 1152576000000 | 4819.74 |
| 1152662400000 | 4777.73 |
| 1152748800000 | 4704.68 |
| 1152835200000 | 4638.33 |
| 1153094400000 | 4591.28 |
| 1153180800000 | 4563.91 |
| 1153267200000 | 4655.11 |
| 1153353600000 | 4666.09 |
| 1153440000000 | 4616.21 |
| 1153699200000 | 4670.81 |
| 1153785600000 | 4714.42 |
| 1153872000000 | 4715.78 |
| 1153958400000 | 4749.51 |
| 1154044800000 | 4801.57 |
| 1154304000000 | 4813.98 |
| 1154390400000 | 4783.84 |
| 1154476800000 | 4828.55 |
| 1154563200000 | 4825.35 |
| 1154649600000 | 4847.55 |
| 1154908800000 | 4804.97 |
| 1154995200000 | 4802.83 |
| 1155081600000 | 4807.36 |
| 1155168000000 | 4792.31 |
| 1155254400000 | 4777.61 |
| 1155513600000 | 4791.38 |
| 1155600000000 | 4849 |
| 1155686400000 | 4914.77 |
| 1155772800000 | 4925.85 |
| 1155859200000 | 4925.81 |
| 1156118400000 | 4912.78 |
| 1156204800000 | 4918.08 |
| 1156291200000 | 4892.87 |
| 1156377600000 | 4885.76 |
| 1156464000000 | 4876.15 |
| 1156723200000 | 4889.46 |
| 1156809600000 | 4913.78 |
| 1156896000000 | 4936.72 |
| 1156982400000 | 4949.81 |
| 1157068800000 | 4976.4 |
| 1157328000000 | 5012.09 |
| 1157414400000 | 5005.72 |
| 1157500800000 | 4946.82 |
| 1157587200000 | 4900.02 |
| 1157673600000 | 4911.57 |
| 1157932800000 | 4880.27 |
| 1158019200000 | 4921.35 |
| 1158105600000 | 4947.83 |
| 1158192000000 | 4960.3 |
| 1158278400000 | 4958.41 |
| 1158537600000 | 4971.91 |
| 1158624000000 | 4959.45 |
| 1158710400000 | 4966.12 |
| 1158796800000 | 4974.65 |
| 1158883200000 | 4946.9 |
| 1159142400000 | 4953.41 |
| 1159228800000 | 4980.29 |
| 1159315200000 | 5013.52 |
| 1159401600000 | 5024.37 |
| 1159488000000 | 5014.55 |
| 1159747200000 | 5023.56 |
| 1159833600000 | 5000.48 |
| 1159920000000 | 5018.96 |
| 1160006400000 | 5069.05 |
| 1160092800000 | 5039.59 |
| 1160352000000 | 5050.01 |
| 1160438400000 | 5060.07 |
| 1160524800000 | 5045.12 |
| 1160611200000 | 5083.14 |
| 1160697600000 | 5103.71 |
| 1160956800000 | 5142.92 |
| 1161043200000 | 5112.99 |
| 1161129600000 | 5127.23 |
| 1161216000000 | 5151.64 |
| 1161302400000 | 5150.47 |
| 1161561600000 | 5159.19 |
| 1161648000000 | 5169.05 |
| 1161734400000 | 5189.76 |
| 1161820800000 | 5227.22 |
| 1161907200000 | 5209.29 |
| 1162166400000 | 5190.34 |
| 1162252800000 | 5211.79 |
| 1162339200000 | 5193.33 |
| 1162425600000 | 5183.31 |
| 1162512000000 | 5180.93 |
| 1162771200000 | 5226.8 |
| 1162857600000 | 5257.26 |
| 1162944000000 | 5246.11 |
| 1163030400000 | 5242.78 |
| 1163116800000 | 5267.52 |
| 1163376000000 | 5261.88 |
| 1163462400000 | 5289.72 |
| 1163548800000 | 5307.05 |
| 1163635200000 | 5311.22 |
| 1163721600000 | 5296.3 |
| 1163980800000 | 5282.81 |
| 1164067200000 | 5309.29 |
| 1164153600000 | 5365.97 |
| 1164240000000 | 5369.45 |
| 1164326400000 | 5372.65 |
| 1164585600000 | 5316.9 |
| 1164672000000 | 5310.87 |
| 1164758400000 | 5384.71 |
| 1164844800000 | 5418.48 |
| 1164931200000 | 5423.54 |
| 1165190400000 | 5463.82 |
| 1165276800000 | 5482.06 |
| 1165363200000 | 5495.3 |
| 1165449600000 | 5497.39 |
| 1165536000000 | 5495.96 |
| 1165795200000 | 5486.31 |
| 1165881600000 | 5483.59 |
| 1165968000000 | 5495.19 |
| 1166054400000 | 5526.63 |
| 1166140800000 | 5521.78 |
| 1166400000000 | 5500.62 |
| 1166486400000 | 5486.39 |
| 1166572800000 | 5510.33 |
| 1166659200000 | 5492.91 |
| 1166745600000 | 5476.26 |
| 1167004800000 | 5474.34 |
| 1167091200000 | 5483.2 |
| 1167177600000 | 5529.3 |
| 1167264000000 | 5531.84 |
| 1167350400000 | 5526.63 |
| 1167696000000 | 5566.58 |
| 1167782400000 | 5537.44 |
| 1167868800000 | 5505.99 |
| 1167955200000 | 5452.4 |
| 1168214400000 | 5461.2 |
| 1168300800000 | 5465.6 |
| 1168387200000 | 5444.34 |
| 1168473600000 | 5479.46 |
| 1168560000000 | 5528.88 |
| 1168819200000 | 5560.35 |
| 1168905600000 | 5551.25 |
| 1168992000000 | 5562.32 |
| 1169078400000 | 5551.72 |
| 1169164800000 | 5574.43 |
| 1169424000000 | 5574.96 |
| 1169510400000 | 5600.21 |
| 1169596800000 | 5639.88 |
| 1169683200000 | 5599.65 |
| 1169769600000 | 5571.29 |
| 1170028800000 | 5578.47 |
| 1170115200000 | 5605.22 |
| 1170201600000 | 5627.49 |
| 1170288000000 | 5689.1 |
| 1170374400000 | 5713.06 |
| 1170633600000 | 5709.37 |
| 1170720000000 | 5739.41 |
| 1170806400000 | 5760.94 |
| 1170892800000 | 5740.53 |
| 1170979200000 | 5728.44 |
| 1171238400000 | 5690.25 |
| 1171324800000 | 5728.28 |
| 1171411200000 | 5796.94 |
| 1171497600000 | 5826.66 |
| 1171584000000 | 5824.87 |
| 1171843200000 | 5836.76 |
| 1171929600000 | 5843.98 |
| 1172016000000 | 5842.83 |
| 1172102400000 | 5856.69 |
| 1172188800000 | 5867.26 |
| 1172448000000 | 5873.47 |
| 1172534400000 | 5717.02 |
| 1172620800000 | 5664.87 |
| 1172707200000 | 5629.1 |
| 1172793600000 | 5589.91 |
| 1173052800000 | 5459.82 |
| 1173139200000 | 5544.35 |
| 1173225600000 | 5567.41 |
| 1173312000000 | 5635.48 |
| 1173398400000 | 5652.29 |
| 1173657600000 | 5680.74 |
| 1173744000000 | 5606.26 |
| 1173830400000 | 5543.71 |
| 1173916800000 | 5606.66 |
| 1174003200000 | 5602.77 |
| 1174262400000 | 5666.65 |
| 1174348800000 | 5708.74 |
| 1174435200000 | 5768.8 |
| 1174521600000 | 5815.49 |
| 1174608000000 | 5823.11 |
| 1174867200000 | 5820.22 |
| 1174953600000 | 5801.97 |
| 1175040000000 | 5775.95 |
| 1175126400000 | 5796.48 |
| 1175212800000 | 5804.5 |
| 1175472000000 | 5826.33 |
| 1175558400000 | 5874.64 |
| 1175644800000 | 5901.44 |
| 1175731200000 | 5920.06 |
| 1175817600000 | 5920.54 |
| 1176076800000 | 5926.17 |
| 1176163200000 | 5957.01 |
| 1176249600000 | 5932.99 |
| 1176336000000 | 5947.5 |
| 1176422400000 | 5957.76 |
| 1176681600000 | 6018.19 |
| 1176768000000 | 6019.09 |
| 1176854400000 | 6027.78 |
| 1176940800000 | 5994.83 |
| 1177027200000 | 6043.09 |
| 1177286400000 | 6051.17 |
| 1177372800000 | 6040.99 |
| 1177459200000 | 6083.36 |
| 1177545600000 | 6078.96 |
| 1177632000000 | 6067.44 |
| 1177891200000 | 6032.81 |
| 1177977600000 | 6026.32 |
| 1178064000000 | 6069.87 |
| 1178150400000 | 6088.43 |
| 1178236800000 | 6123.02 |
| 1178496000000 | 6148.28 |
| 1178582400000 | 6109.91 |
| 1178668800000 | 6145.67 |
| 1178755200000 | 6087.87 |
| 1178841600000 | 6115.28 |
| 1179100800000 | 6105.16 |
| 1179187200000 | 6094.21 |
| 1179273600000 | 6105.38 |
| 1179360000000 | 6100.01 |
| 1179446400000 | 6123.76 |
| 1179705600000 | 6144.32 |
| 1179792000000 | 6165.84 |
| 1179878400000 | 6181.99 |
| 1179964800000 | 6113.78 |
| 1180051200000 | 6121.48 |
| 1180310400000 | 6134.55 |
| 1180396800000 | 6157.8 |
| 1180483200000 | 6167.6 |
| 1180569600000 | 6228.35 |
| 1180656000000 | 6260.62 |
| 1180915200000 | 6281.49 |
| 1181001600000 | 6260.81 |
| 1181088000000 | 6186.66 |
| 1181174400000 | 6092.6 |
| 1181260800000 | 6083.92 |
| 1181520000000 | 6109.15 |
| 1181606400000 | 6068.39 |
| 1181692800000 | 6106.32 |
| 1181779200000 | 6170.47 |
| 1181865600000 | 6234.45 |
| 1182124800000 | 6246.16 |
| 1182211200000 | 6245.32 |
| 1182297600000 | 6218.63 |
| 1182384000000 | 6221.2 |
| 1182470400000 | 6184.06 |
| 1182729600000 | 6148.11 |
| 1182816000000 | 6118.29 |
| 1182902400000 | 6121.24 |
| 1182988800000 | 6161.56 |
| 1183075200000 | 6182.63 |
| 1183334400000 | 6250.9 |
| 1183420800000 | 6287.22 |
| 1183507200000 | 6311.46 |
| 1183593600000 | 6309.62 |
| 1183680000000 | 6339.44 |
| 1183939200000 | 6365.8 |
| 1184025600000 | 6325.87 |
| 1184112000000 | 6334.25 |
| 1184198400000 | 6402.64 |
| 1184284800000 | 6441.71 |
| 1184544000000 | 6426.84 |
| 1184630400000 | 6419.73 |
| 1184716800000 | 6392.84 |
| 1184803200000 | 6439.14 |
| 1184889600000 | 6405.34 |
| 1185148800000 | 6406.74 |
| 1185235200000 | 6314 |
| 1185321600000 | 6271.94 |
| 1185408000000 | 6128.89 |
| 1185494400000 | 6023.68 |
| 1185753600000 | 6070.7 |
| 1185840000000 | 6094.5 |
| 1185926400000 | 6029.96 |
| 1186012800000 | 6058.77 |
| 1186099200000 | 5979.5 |
| 1186358400000 | 5984.03 |
| 1186444800000 | 6018.76 |
| 1186531200000 | 6120.16 |
| 1186617600000 | 6011.8 |
| 1186704000000 | 5919.37 |
| 1186963200000 | 5941.63 |
| 1187049600000 | 5852.87 |
| 1187136000000 | 5735.23 |
| 1187222400000 | 5588.02 |
| 1187308800000 | 5649.59 |
| 1187568000000 | 5723.86 |
| 1187654400000 | 5753.63 |
| 1187740800000 | 5856.34 |
| 1187827200000 | 5891.4 |
| 1187913600000 | 5939.92 |
| 1188172800000 | 5931.62 |
| 1188259200000 | 5836.88 |
| 1188345600000 | 5893.42 |
| 1188432000000 | 5909.73 |
| 1188518400000 | 6008.4 |
| 1188777600000 | 6019.45 |
| 1188864000000 | 6057.13 |
| 1188950400000 | 5993.7 |
| 1189036800000 | 6016.07 |
| 1189123200000 | 5938.12 |
| 1189382400000 | 5875.94 |
| 1189468800000 | 5953 |
| 1189555200000 | 5958.65 |
| 1189641600000 | 5979.24 |
| 1189728000000 | 5978.2 |
| 1189987200000 | 5922.98 |
| 1190073600000 | 6014.73 |
| 1190160000000 | 6143.25 |
| 1190246400000 | 6144.47 |
| 1190332800000 | 6168.39 |
| 1190592000000 | 6166.33 |
| 1190678400000 | 6158.99 |
| 1190764800000 | 6199.83 |
| 1190851200000 | 6272.5 |
| 1190937600000 | 6281.6 |
| 1191196800000 | 6346.64 |
| 1191283200000 | 6374.47 |
| 1191369600000 | 6360.19 |
| 1191456000000 | 6361.57 |
| 1191542400000 | 6427.98 |
| 1191801600000 | 6403.99 |
| 1191888000000 | 6450.63 |
| 1191974400000 | 6472.65 |
| 1192060800000 | 6486.66 |
| 1192147200000 | 6474.87 |
| 1192406400000 | 6448.54 |
| 1192492800000 | 6380.72 |
| 1192579200000 | 6406.26 |
| 1192665600000 | 6417.46 |
| 1192752000000 | 6306.89 |
| 1193011200000 | 6246.61 |
| 1193097600000 | 6336.41 |
| 1193184000000 | 6311.13 |
| 1193270400000 | 6340.8 |
| 1193356800000 | 6412.11 |
| 1193616000000 | 6468.81 |
| 1193702400000 | 6441.58 |
| 1193788800000 | 6513.91 |
| 1193875200000 | 6419.98 |
| 1193961600000 | 6390.18 |
| 1194220800000 | 6328.36 |
| 1194307200000 | 6394.36 |
| 1194393600000 | 6308.64 |
| 1194480000000 | 6266.12 |
| 1194566400000 | 6192.59 |
| 1194825600000 | 6060.46 |
| 1194912000000 | 6136.24 |
| 1194998400000 | 6184.68 |
| 1195084800000 | 6096.47 |
| 1195171200000 | 6058.94 |
| 1195430400000 | 5938.73 |
| 1195516800000 | 5975.56 |
| 1195603200000 | 5858.6 |
| 1195689600000 | 5861.17 |
| 1195776000000 | 5925.35 |
| 1196035200000 | 5917.29 |
| 1196121600000 | 5931.74 |
| 1196208000000 | 6049.39 |
| 1196294400000 | 6092.05 |
| 1196380800000 | 6137 |
| 1196640000000 | 6127.27 |
| 1196726400000 | 6086.79 |
| 1196812800000 | 6156.02 |
| 1196899200000 | 6209.93 |
| 1196985600000 | 6241.69 |
| 1197244800000 | 6267.84 |
| 1197331200000 | 6187.98 |
| 1197417600000 | 6190.26 |
| 1197504000000 | 6097.61 |
| 1197590400000 | 6024.81 |
| 1197849600000 | 5889.15 |
| 1197936000000 | 5910 |
| 1198022400000 | 5906.55 |
| 1198108800000 | 5920.22 |
| 1198195200000 | 6002.72 |
| 1198454400000 | 6046.83 |
| 1198540800000 | 6063.07 |
| 1198627200000 | 6086.91 |
| 1198713600000 | 6060.86 |
| 1198800000000 | 6077.29 |
| 1199059200000 | 6076.81 |
| 1199232000000 | 6041.16 |
| 1199318400000 | 6006.26 |
| 1199404800000 | 5875.75 |
| 1199664000000 | 5806.55 |
| 1199750400000 | 5770.99 |
| 1199836800000 | 5755.84 |
| 1199923200000 | 5743.01 |
| 1200009600000 | 5691.94 |
| 1200268800000 | 5750.19 |
| 1200355200000 | 5605.09 |
| 1200441600000 | 5493.91 |
| 1200528000000 | 5428.97 |
| 1200614400000 | 5418.48 |
| 1200873600000 | 5258.87 |
| 1200960000000 | 5228 |
| 1201046400000 | 5280.96 |
| 1201132800000 | 5416.67 |
| 1201219200000 | 5456.64 |
| 1201478400000 | 5454.34 |
| 1201564800000 | 5532.32 |
| 1201651200000 | 5491.73 |
| 1201737600000 | 5547.19 |
| 1201824000000 | 5654.75 |
| 1202083200000 | 5673.11 |
| 1202169600000 | 5511.42 |
| 1202256000000 | 5449.49 |
| 1202342400000 | 5415.7 |
| 1202428800000 | 5410.98 |
| 1202688000000 | 5408.56 |
| 1202774400000 | 5466.62 |
| 1202860800000 | 5512.32 |
| 1202947200000 | 5540.71 |
| 1203033600000 | 5531.82 |
| 1203292800000 | 5550.97 |
| 1203379200000 | 5585.8 |
| 1203465600000 | 5555.03 |
| 1203552000000 | 5570.36 |
| 1203638400000 | 5570.81 |
| 1203897600000 | 5658.66 |
| 1203984000000 | 5709.55 |
| 1204070400000 | 5753.28 |
| 1204156800000 | 5718.52 |
| 1204243200000 | 5613.82 |
| 1204502400000 | 5548.14 |
| 1204588800000 | 5515.72 |
| 1204675200000 | 5558.8 |
| 1204761600000 | 5517.55 |
| 1204848000000 | 5443.88 |
| 1205107200000 | 5329.73 |
| 1205193600000 | 5440.74 |
| 1205280000000 | 5483.2 |
| 1205366400000 | 5464.38 |
| 1205452800000 | 5395.38 |
| 1205712000000 | 5255.08 |
| 1205798400000 | 5392.68 |
| 1205884800000 | 5305.87 |
| 1205971200000 | 5304.58 |
| 1206057600000 | 5322.98 |
| 1206316800000 | 5379.7 |
| 1206403200000 | 5515.81 |
| 1206489600000 | 5520.09 |
| 1206576000000 | 5513.83 |
| 1206662400000 | 5495.25 |
| 1206921600000 | 5503.17 |
| 1207008000000 | 5596.96 |
| 1207094400000 | 5661.32 |
| 1207180800000 | 5673.85 |
| 1207267200000 | 5706.66 |
| 1207526400000 | 5730.55 |
| 1207612800000 | 5675.69 |
| 1207699200000 | 5628.17 |
| 1207785600000 | 5647.25 |
| 1207872000000 | 5605.82 |
| 1208131200000 | 5567.07 |
| 1208217600000 | 5581.74 |
| 1208304000000 | 5718.81 |
| 1208390400000 | 5716.85 |
| 1208476800000 | 5760.49 |
| 1208736000000 | 5781.64 |
| 1208822400000 | 5747.44 |
| 1208908800000 | 5763.59 |
| 1208995200000 | 5745.98 |
| 1209081600000 | 5804.32 |
| 1209340800000 | 5825.68 |
| 1209427200000 | 5784.73 |
| 1209513600000 | 5791.35 |
| 1209600000000 | 5811.37 |
| 1209686400000 | 5870.63 |
| 1209945600000 | 5880.11 |
| 1210032000000 | 5920.21 |
| 1210118400000 | 5875.18 |
| 1210204800000 | 5897.68 |
| 1210291200000 | 5856.21 |
| 1210550400000 | 5894.93 |
| 1210636800000 | 5906.75 |
| 1210723200000 | 5922.43 |
| 1210809600000 | 5986.99 |
| 1210896000000 | 6037.77 |
| 1211155200000 | 6054.23 |
| 1211241600000 | 6006.08 |
| 1211328000000 | 5955.77 |
| 1211414400000 | 5953.73 |
| 1211500800000 | 5905.5 |
| 1211760000000 | 5874.16 |
| 1211846400000 | 5888.65 |
| 1211932800000 | 5905.23 |
| 1212019200000 | 5917.97 |
| 1212105600000 | 5965 |
| 1212364800000 | 5935.14 |
| 1212451200000 | 5907.12 |
| 1212537600000 | 5901.83 |
| 1212624000000 | 5955.9 |
| 1212710400000 | 5881.17 |
| 1212969600000 | 5832.6 |
| 1213056000000 | 5735.05 |
| 1213142400000 | 5661.46 |
| 1213228800000 | 5633.57 |
| 1213315200000 | 5674.85 |
| 1213574400000 | 5722.71 |
| 1213660800000 | 5733.73 |
| 1213747200000 | 5681.88 |
| 1213833600000 | 5653.25 |
| 1213920000000 | 5581.45 |
| 1214179200000 | 5544.61 |
| 1214265600000 | 5508.61 |
| 1214352000000 | 5544.54 |
| 1214438400000 | 5456.61 |
| 1214524800000 | 5433.76 |
| 1214784000000 | 5427 |
| 1214870400000 | 5377.48 |
| 1214956800000 | 5277.78 |
| 1215043200000 | 5225.11 |
| 1215129600000 | 5198.41 |
| 1215388800000 | 5191.15 |
| 1215475200000 | 5177.6 |
| 1215561600000 | 5170.62 |
| 1215648000000 | 5176.98 |
| 1215734400000 | 5140.15 |
| 1215993600000 | 5132.97 |
| 1216080000000 | 5061.71 |
| 1216166400000 | 5119.04 |
| 1216252800000 | 5204.25 |
| 1216339200000 | 5210.12 |
| 1216598400000 | 5252.74 |
| 1216684800000 | 5273.03 |
| 1216771200000 | 5310.68 |
| 1216857600000 | 5215.18 |
| 1216944000000 | 5194.73 |
| 1217203200000 | 5150.8 |
| 1217289600000 | 5166.3 |
| 1217376000000 | 5248.14 |
| 1217462400000 | 5213.52 |
| 1217548800000 | 5163.25 |
| 1217808000000 | 5091.59 |
| 1217894400000 | 5151.02 |
| 1217980800000 | 5208.76 |
| 1218067200000 | 5145.88 |
| 1218153600000 | 5156.9 |
| 1218412800000 | 5210.01 |
| 1218499200000 | 5162.3 |
| 1218585600000 | 5115.32 |
| 1218672000000 | 5137.41 |
| 1218758400000 | 5124.65 |
| 1219017600000 | 5089.17 |
| 1219104000000 | 5011.58 |
| 1219190400000 | 5043.3 |
| 1219276800000 | 5061.16 |
| 1219363200000 | 5084.53 |
| 1219622400000 | 5039.54 |
| 1219708800000 | 5024.51 |
| 1219795200000 | 5060.56 |
| 1219881600000 | 5122.55 |
| 1219968000000 | 5127.23 |
| 1220227200000 | 5083.61 |
| 1220313600000 | 5043.31 |
| 1220400000000 | 4997.2 |
| 1220486400000 | 4869.65 |
| 1220572800000 | 4831.53 |
| 1220832000000 | 4927.01 |
| 1220918400000 | 4781.54 |
| 1221004800000 | 4784.35 |
| 1221091200000 | 4756.48 |
| 1221177600000 | 4841.86 |
| 1221436800000 | 4680.52 |
| 1221523200000 | 4634.39 |
| 1221609600000 | 4506.05 |
| 1221696000000 | 4602.37 |
| 1221782400000 | 4842.3 |
| 1222041600000 | 4747.12 |
| 1222128000000 | 4682.75 |
| 1222214400000 | 4654.35 |
| 1222300800000 | 4690.82 |
| 1222387200000 | 4630.27 |
| 1222646400000 | 4314.74 |
| 1222732800000 | 4384.01 |
| 1222819200000 | 4359.65 |
| 1222905600000 | 4177.76 |
| 1222992000000 | 4122.56 |
| 1223251200000 | 3868.51 |
| 1223337600000 | 3735.88 |
| 1223424000000 | 3591.97 |
| 1223510400000 | 3456.47 |
| 1223596800000 | 3313.38 |
| 1223856000000 | 3590.85 |
| 1223942400000 | 3694.9 |
| 1224028800000 | 3443.03 |
| 1224115200000 | 3367.5 |
| 1224201600000 | 3397.15 |
| 1224460800000 | 3508.25 |
| 1224547200000 | 3458.2 |
| 1224633600000 | 3230.09 |
| 1224720000000 | 3169.25 |
| 1224806400000 | 3023.16 |
| 1225065600000 | 2873.82 |
| 1225152000000 | 3056.21 |
| 1225238400000 | 3175.78 |
| 1225324800000 | 3322.61 |
| 1225411200000 | 3352.34 |
| 1225670400000 | 3382.87 |
| 1225756800000 | 3552.23 |
| 1225843200000 | 3484.27 |
| 1225929600000 | 3280.39 |
| 1226016000000 | 3317.11 |
| 1226275200000 | 3314.06 |
| 1226361600000 | 3196.5 |
| 1226448000000 | 3076.5 |
| 1226534400000 | 3142.45 |
| 1226620800000 | 3081.19 |
| 1226880000000 | 3022.79 |
| 1226966400000 | 2997.54 |
| 1227052800000 | 2869.89 |
| 1227139200000 | 2704.44 |
| 1227225600000 | 2778.64 |
| 1227484800000 | 2944.47 |
| 1227571200000 | 3010.59 |
| 1227657600000 | 3081.22 |
| 1227744000000 | 3112.27 |
| 1227830400000 | 3138.44 |
| 1228089600000 | 2939.09 |
| 1228176000000 | 2976.04 |
| 1228262400000 | 3020.29 |
| 1228348800000 | 2963.99 |
| 1228435200000 | 2989.12 |
| 1228694400000 | 3134.88 |
| 1228780800000 | 3129.52 |
| 1228867200000 | 3198.17 |
| 1228953600000 | 3172.7 |
| 1229040000000 | 3160.02 |
| 1229299200000 | 3183.54 |
| 1229385600000 | 3272.12 |
| 1229472000000 | 3332.38 |
| 1229558400000 | 3310.44 |
| 1229644800000 | 3278.16 |
| 1229904000000 | 3216.51 |
| 1229990400000 | 3197.76 |
| 1230076800000 | 3193.18 |
| 1230163200000 | 3198.46 |
| 1230249600000 | 3216.91 |
| 1230508800000 | 3238.68 |
| 1230595200000 | 3296.9 |
| 1230681600000 | 3319.53 |
| 1230854400000 | 3407.07 |
| 1231113600000 | 3421.66 |
| 1231200000000 | 3459.73 |
| 1231286400000 | 3420.68 |
| 1231372800000 | 3407.81 |
| 1231459200000 | 3355.04 |
| 1231718400000 | 3277.65 |
| 1231804800000 | 3232.93 |
| 1231891200000 | 3145.61 |
| 1231977600000 | 3118.98 |
| 1232064000000 | 3174.87 |
| 1232323200000 | 3153.47 |
| 1232409600000 | 3017.04 |
| 1232496000000 | 3072.54 |
| 1232582400000 | 3043.87 |
| 1232668800000 | 3024.82 |
| 1232928000000 | 3069.26 |
| 1233014400000 | 3117.84 |
| 1233100800000 | 3200.53 |
| 1233187200000 | 3127.85 |
| 1233273600000 | 3067.53 |
| 1233532800000 | 3019.34 |
| 1233619200000 | 3065.46 |
| 1233705600000 | 3098.85 |
| 1233792000000 | 3120.76 |
| 1233878400000 | 3194.71 |
| 1234137600000 | 3211.93 |
| 1234224000000 | 3117.67 |
| 1234310400000 | 3112.52 |
| 1234396800000 | 3083.11 |
| 1234483200000 | 3090.46 |
| 1234742400000 | 3074.37 |
| 1234828800000 | 2944.56 |
| 1234915200000 | 2914.62 |
| 1235001600000 | 2900.72 |
| 1235088000000 | 2846.46 |
| 1235347200000 | 2791.71 |
| 1235433600000 | 2818.5 |
| 1235520000000 | 2808.87 |
| 1235606400000 | 2798.52 |
| 1235692800000 | 2768.96 |
| 1235952000000 | 2636.92 |
| 1236038400000 | 2605.2 |
| 1236124800000 | 2678.53 |
| 1236211200000 | 2610.61 |
| 1236297600000 | 2595.6 |
| 1236556800000 | 2565.23 |
| 1236643200000 | 2687.74 |
| 1236729600000 | 2715.36 |
| 1236816000000 | 2758.68 |
| 1236902400000 | 2798.63 |
| 1237161600000 | 2829.59 |
| 1237248000000 | 2877.19 |
| 1237334400000 | 2931.75 |
| 1237420800000 | 2995.74 |
| 1237507200000 | 2941.03 |
| 1237766400000 | 3080.62 |
| 1237852800000 | 3068.47 |
| 1237939200000 | 3086.06 |
| 1238025600000 | 3143.94 |
| 1238112000000 | 3091.84 |
| 1238371200000 | 2968.39 |
| 1238457600000 | 3011.39 |
| 1238544000000 | 3062.27 |
| 1238630400000 | 3209.57 |
| 1238716800000 | 3241.23 |
| 1238976000000 | 3221.5 |
| 1239062400000 | 3154.52 |
| 1239148800000 | 3170.02 |
| 1239235200000 | 3292.68 |
| 1239321600000 | 3299.47 |
| 1239580800000 | 3314.24 |
| 1239667200000 | 3306.04 |
| 1239753600000 | 3316.05 |
| 1239840000000 | 3374.09 |
| 1239926400000 | 3399.85 |
| 1240185600000 | 3278.12 |
| 1240272000000 | 3314.43 |
| 1240358400000 | 3346.2 |
| 1240444800000 | 3375.14 |
| 1240531200000 | 3440.57 |
| 1240790400000 | 3394.27 |
| 1240876800000 | 3347.27 |
| 1240963200000 | 3431.01 |
| 1241049600000 | 3475.39 |
| 1241136000000 | 3486.44 |
| 1241395200000 | 3604.17 |
| 1241481600000 | 3616 |
| 1241568000000 | 3657.89 |
| 1241654400000 | 3642.36 |
| 1241740800000 | 3725.68 |
| 1242000000000 | 3687.7 |
| 1242086400000 | 3665.86 |
| 1242172800000 | 3563.35 |
| 1242259200000 | 3573.59 |
| 1242345600000 | 3592.78 |
| 1242604800000 | 3664.11 |
| 1242691200000 | 3721.76 |
| 1242777600000 | 3755.45 |
| 1242864000000 | 3692.57 |
| 1242950400000 | 3708.37 |
| 1243209600000 | 3720.8 |
| 1243296000000 | 3767.52 |
| 1243382400000 | 3760.87 |
| 1243468800000 | 3767.74 |
| 1243555200000 | 3830.81 |
| 1243814400000 | 3949.84 |
| 1243900800000 | 3966.81 |
| 1243987200000 | 3899.36 |
| 1244073600000 | 3910.95 |
| 1244160000000 | 3895.64 |
| 1244419200000 | 3853.65 |
| 1244505600000 | 3888.89 |
| 1244592000000 | 3918.3 |
| 1244678400000 | 3951.09 |
| 1244764800000 | 3942.33 |
| 1245024000000 | 3841.82 |
| 1245110400000 | 3800.55 |
| 1245196800000 | 3766.44 |
| 1245283200000 | 3769.57 |
| 1245369600000 | 3797.14 |
| 1245628800000 | 3699.15 |
| 1245715200000 | 3684.59 |
| 1245801600000 | 3746.48 |
| 1245888000000 | 3783.16 |
| 1245974400000 | 3819.96 |
| 1246233600000 | 3838.43 |
| 1246320000000 | 3825.52 |
| 1246406400000 | 3867 |
| 1246492800000 | 3785.04 |
| 1246579200000 | 3777.56 |
| 1246838400000 | 3746.33 |
| 1246924800000 | 3704.35 |
| 1247011200000 | 3654.69 |
| 1247097600000 | 3683.57 |
| 1247184000000 | 3666.67 |
| 1247443200000 | 3682.46 |
| 1247529600000 | 3732.63 |
| 1247616000000 | 3836.74 |
| 1247702400000 | 3872.56 |
| 1247788800000 | 3883 |
| 1248048000000 | 3948.64 |
| 1248134400000 | 3986.79 |
| 1248220800000 | 3997.44 |
| 1248307200000 | 4070.09 |
| 1248393600000 | 4088.96 |
| 1248652800000 | 4109.36 |
| 1248739200000 | 4099.45 |
| 1248825600000 | 4066.32 |
| 1248912000000 | 4121.39 |
| 1248998400000 | 4161.96 |
| 1249257600000 | 4253.45 |
| 1249344000000 | 4266.68 |
| 1249430400000 | 4253.88 |
| 1249516800000 | 4240.77 |
| 1249603200000 | 4259.35 |
| 1249862400000 | 4256.02 |
| 1249948800000 | 4218.89 |
| 1250035200000 | 4253.74 |
| 1250121600000 | 4312.64 |
| 1250208000000 | 4289.45 |
| 1250467200000 | 4158.56 |
| 1250553600000 | 4199.16 |
| 1250640000000 | 4210.44 |
| 1250726400000 | 4268.33 |
| 1250812800000 | 4334.05 |
| 1251072000000 | 4372.44 |
| 1251158400000 | 4380.56 |
| 1251244800000 | 4367.13 |
| 1251331200000 | 4359.93 |
| 1251417600000 | 4402.91 |
| 1251676800000 | 4360.36 |
| 1251763200000 | 4292.72 |
| 1251849600000 | 4248.35 |
| 1251936000000 | 4289.21 |
| 1252022400000 | 4335.03 |
| 1252281600000 | 4378.74 |
| 1252368000000 | 4443.83 |
| 1252454400000 | 4481.35 |
| 1252540800000 | 4523.74 |
| 1252627200000 | 4546.43 |
| 1252886400000 | 4539.67 |
| 1252972800000 | 4564.26 |
| 1253059200000 | 4644.5 |
| 1253145600000 | 4652.75 |
| 1253232000000 | 4640.03 |
| 1253491200000 | 4603.63 |
| 1253577600000 | 4662.16 |
| 1253664000000 | 4630.63 |
| 1253750400000 | 4569.87 |
| 1253836800000 | 4549.67 |
| 1254096000000 | 4589.32 |
| 1254182400000 | 4585.01 |
| 1254268800000 | 4594.99 |
| 1254355200000 | 4490.58 |
| 1254441600000 | 4432.16 |
| 1254700800000 | 4483.88 |
| 1254787200000 | 4569.37 |
| 1254873600000 | 4578.82 |
| 1254960000000 | 4644.91 |
| 1255046400000 | 4663.3 |
| 1255305600000 | 4684.09 |
| 1255392000000 | 4672.9 |
| 1255478400000 | 4754.33 |
| 1255564800000 | 4765.21 |
| 1255651200000 | 4723.83 |
| 1255910400000 | 4779.47 |
| 1255996800000 | 4754.79 |
| 1256083200000 | 4731.49 |
| 1256169600000 | 4728.77 |
| 1256256000000 | 4693.05 |
| 1256515200000 | 4645.72 |
| 1256601600000 | 4577.54 |
| 1256688000000 | 4450.97 |
| 1256774400000 | 4528.06 |
| 1256860800000 | 4451.87 |
| 1257120000000 | 4459.28 |
| 1257206400000 | 4455.27 |
| 1257292800000 | 4508.53 |
| 1257379200000 | 4560.12 |
| 1257465600000 | 4575.24 |
| 1257724800000 | 4678.48 |
| 1257811200000 | 4669.51 |
| 1257897600000 | 4699.21 |
| 1257984000000 | 4652.39 |
| 1258070400000 | 4682.43 |
| 1258329600000 | 4757.79 |
| 1258416000000 | 4725.64 |
| 1258502400000 | 4728.87 |
| 1258588800000 | 4645.79 |
| 1258675200000 | 4624.12 |
| 1258934400000 | 4688.43 |
| 1259020800000 | 4664.61 |
| 1259107200000 | 4709.5 |
| 1259193600000 | 4654.27 |
| 1259280000000 | 4599.6 |
| 1259539200000 | 4627.53 |
| 1259625600000 | 4725.85 |
| 1259712000000 | 4744.89 |
| 1259798400000 | 4740.01 |
| 1259884800000 | 4745.13 |
| 1260144000000 | 4745.9 |
| 1260230400000 | 4701.31 |
| 1260316800000 | 4684.24 |
| 1260403200000 | 4696.99 |
| 1260489600000 | 4720.68 |
| 1260748800000 | 4773.13 |
| 1260835200000 | 4745.76 |
| 1260921600000 | 4781.23 |
| 1261008000000 | 4703.47 |
| 1261094400000 | 4696.43 |
| 1261353600000 | 4732.35 |
| 1261440000000 | 4753.03 |
| 1261526400000 | 4786.35 |
| 1261612800000 | 4812.74 |
| 1261699200000 | 4811.08 |
| 1261958400000 | 4829.06 |
| 1262044800000 | 4835.06 |
| 1262131200000 | 4815.87 |
| 1262217600000 | 4806.11 |
| 1262563200000 | 4895.19 |
| 1262649600000 | 4926.43 |
| 1262736000000 | 4938.6 |
| 1262822400000 | 4939.24 |
| 1262908800000 | 4966.36 |
| 1263168000000 | 5004.88 |
| 1263254400000 | 4966.66 |
| 1263340800000 | 4983.54 |
| 1263427200000 | 5009.13 |
| 1263513600000 | 4968 |
| 1263772800000 | 4973.16 |
| 1263859200000 | 4995.31 |
| 1263945600000 | 4928.56 |
| 1264032000000 | 4859.66 |
| 1264118400000 | 4778.16 |
| 1264377600000 | 4773.5 |
| 1264464000000 | 4727.17 |
| 1264550400000 | 4709.73 |
| 1264636800000 | 4681.2 |
| 1264723200000 | 4638.07 |
| 1264982400000 | 4686.67 |
| 1265068800000 | 4755.05 |
| 1265155200000 | 4740.83 |
| 1265241600000 | 4610.28 |
| 1265328000000 | 4553.48 |
| 1265587200000 | 4529.22 |
| 1265673600000 | 4572 |
| 1265760000000 | 4578.61 |
| 1265846400000 | 4613.94 |
| 1265932800000 | 4610.76 |
| 1266192000000 | 4611.5 |
| 1266278400000 | 4678.91 |
| 1266364800000 | 4720.97 |
| 1266451200000 | 4737.98 |
| 1266537600000 | 4720.96 |
| 1266796800000 | 4753.05 |
| 1266883200000 | 4710.84 |
| 1266969600000 | 4727.43 |
| 1267056000000 | 4702.28 |
| 1267142400000 | 4741.67 |
| 1267401600000 | 4788.58 |
| 1267488000000 | 4829.94 |
| 1267574400000 | 4863.29 |
| 1267660800000 | 4854.04 |
| 1267747200000 | 4919.3 |
| 1268006400000 | 4944.27 |
| 1268092800000 | 4939.06 |
| 1268179200000 | 4971.19 |
| 1268265600000 | 4981.68 |
| 1268352000000 | 5004.38 |
| 1268611200000 | 4976.07 |
| 1268697600000 | 5031.14 |
| 1268784000000 | 5076.94 |
| 1268870400000 | 5048.14 |
| 1268956800000 | 5020.63 |
| 1269216000000 | 5039.28 |
| 1269302400000 | 5067.79 |
| 1269388800000 | 5026.1 |
| 1269475200000 | 5019.69 |
| 1269561600000 | 5037.82 |
| 1269820800000 | 5079.71 |
| 1269907200000 | 5082.18 |
| 1269993600000 | 5079.35 |
| 1270080000000 | 5135.6 |
| 1270166400000 | 5136.97 |
| 1270425600000 | 5178.24 |
| 1270512000000 | 5191.83 |
| 1270598400000 | 5179.42 |
| 1270684800000 | 5165.15 |
| 1270771200000 | 5213.59 |
| 1271030400000 | 5228.71 |
| 1271116800000 | 5217.99 |
| 1271203200000 | 5276.42 |
| 1271289600000 | 5283.05 |
| 1271376000000 | 5209.91 |
| 1271635200000 | 5164.29 |
| 1271721600000 | 5226.22 |
| 1271808000000 | 5237.24 |
| 1271894400000 | 5240.66 |
| 1271980800000 | 5283.89 |
| 1272240000000 | 5307.3 |
| 1272326400000 | 5192.74 |
| 1272412800000 | 5148.71 |
| 1272499200000 | 5227.9 |
| 1272585600000 | 5190.59 |
| 1272844800000 | 5216.27 |
| 1272931200000 | 5083.75 |
| 1273017600000 | 5008.66 |
| 1273104000000 | 4878.86 |
| 1273190400000 | 4756.1 |
| 1273449600000 | 4997.31 |
| 1273536000000 | 4964.37 |
| 1273622400000 | 5050.13 |
| 1273708800000 | 5031.61 |
| 1273795200000 | 4912.8 |
| 1274054400000 | 4869.47 |
| 1274140800000 | 4837.31 |
| 1274227200000 | 4758.99 |
| 1274313600000 | 4607.48 |
| 1274400000000 | 4655.61 |
| 1274659200000 | 4617.72 |
| 1274745600000 | 4538.47 |
| 1274832000000 | 4586.04 |
| 1274918400000 | 4738.05 |
| 1275004800000 | 4730.79 |
| 1275264000000 | 4740.2 |
| 1275350400000 | 4670.59 |
| 1275436800000 | 4726.14 |
| 1275523200000 | 4788.69 |
| 1275609600000 | 4654.38 |
| 1275868800000 | 4557.06 |
| 1275955200000 | 4573.41 |
| 1276041600000 | 4604.72 |
| 1276128000000 | 4727.15 |
| 1276214400000 | 4758.35 |
| 1276473600000 | 4818.61 |
| 1276560000000 | 4899.32 |
| 1276646400000 | 4904.32 |
| 1276732800000 | 4911.25 |
| 1276819200000 | 4923.5 |
| 1277078400000 | 4955.17 |
| 1277164800000 | 4881.12 |
| 1277251200000 | 4852.71 |
| 1277337600000 | 4792.26 |
| 1277424000000 | 4796.01 |
| 1277683200000 | 4801.47 |
| 1277769600000 | 4642.27 |
| 1277856000000 | 4607.98 |
| 1277942400000 | 4589.42 |
| 1278028800000 | 4583.84 |
| 1278288000000 | 4578.54 |
| 1278374400000 | 4641.08 |
| 1278460800000 | 4722.83 |
| 1278547200000 | 4773.28 |
| 1278633600000 | 4810.94 |
| 1278892800000 | 4796.7 |
| 1278979200000 | 4879.07 |
| 1279065600000 | 4893.08 |
| 1279152000000 | 4891.62 |
| 1279238400000 | 4794.79 |
| 1279497600000 | 4802.03 |
| 1279584000000 | 4832.52 |
| 1279670400000 | 4817.35 |
| 1279756800000 | 4911.64 |
| 1279843200000 | 4958.38 |
| 1280102400000 | 5012.72 |
| 1280188800000 | 4996.59 |
| 1280275200000 | 4984.9 |
| 1280361600000 | 4980.33 |
| 1280448000000 | 4956.98 |
| 1280707200000 | 5073.87 |
| 1280793600000 | 5069.78 |
| 1280880000000 | 5076.9 |
| 1280966400000 | 5083.12 |
| 1281052800000 | 5079.99 |
| 1281312000000 | 5105.32 |
| 1281398400000 | 5037.06 |
| 1281484800000 | 4895.9 |
| 1281571200000 | 4859.43 |
| 1281657600000 | 4858.84 |
| 1281916800000 | 4874.48 |
| 1282003200000 | 4940.33 |
| 1282089600000 | 4955.18 |
| 1282176000000 | 4911.77 |
| 1282262400000 | 4863 |
| 1282521600000 | 4851.81 |
| 1282608000000 | 4791.23 |
| 1282694400000 | 4768.68 |
| 1282780800000 | 4780.61 |
| 1282867200000 | 4840.25 |
| 1283126400000 | 4814.39 |
| 1283212800000 | 4799.58 |
| 1283299200000 | 4938.87 |
| 1283385600000 | 4990.22 |
| 1283472000000 | 5044.81 |
| 1283731200000 | 5069.06 |
| 1283817600000 | 5009.13 |
| 1283904000000 | 5031.64 |
| 1283990400000 | 5058.66 |
| 1284076800000 | 5073.63 |
| 1284336000000 | 5149.65 |
| 1284422400000 | 5168.45 |
| 1284508800000 | 5174.59 |
| 1284595200000 | 5160.75 |
| 1284681600000 | 5172.52 |
| 1284940800000 | 5240.17 |
| 1285027200000 | 5230.57 |
| 1285113600000 | 5231.17 |
| 1285200000000 | 5205.75 |
| 1285286400000 | 5295.36 |
| 1285545600000 | 5295.56 |
| 1285632000000 | 5319.23 |
| 1285718400000 | 5336.28 |
| 1285804800000 | 5325.97 |
| 1285891200000 | 5346.85 |
| 1286150400000 | 5311.84 |
| 1286236800000 | 5409.03 |
| 1286323200000 | 5427.51 |
| 1286409600000 | 5435.28 |
| 1286496000000 | 5453.66 |
| 1286755200000 | 5464.83 |
| 1286841600000 | 5450.02 |
| 1286928000000 | 5515.94 |
| 1287014400000 | 5528.92 |
| 1287100800000 | 5516.75 |
| 1287360000000 | 5514.69 |
| 1287446400000 | 5429.41 |
| 1287532800000 | 5483.14 |
| 1287619200000 | 5494.62 |
| 1287705600000 | 5498.31 |
| 1287964800000 | 5536.11 |
| 1288051200000 | 5513.76 |
| 1288137600000 | 5477.51 |
| 1288224000000 | 5494.56 |
| 1288310400000 | 5516.08 |
| 1288569600000 | 5528.14 |
| 1288656000000 | 5571.08 |
| 1288742400000 | 5573.14 |
| 1288828800000 | 5694.06 |
| 1288915200000 | 5706.19 |
| 1289174400000 | 5698.98 |
| 1289260800000 | 5685.81 |
| 1289347200000 | 5660.03 |
| 1289433600000 | 5651.79 |
| 1289520000000 | 5584.54 |
| 1289779200000 | 5578.05 |
| 1289865600000 | 5476.58 |
| 1289952000000 | 5492.13 |
| 1290038400000 | 5577.09 |
| 1290124800000 | 5600.69 |
| 1290384000000 | 5606.9 |
| 1290470400000 | 5524.43 |
| 1290556800000 | 5583.91 |
| 1290643200000 | 5597.6 |
| 1290729600000 | 5544.79 |
| 1290988800000 | 5509.87 |
| 1291075200000 | 5487.12 |
| 1291161600000 | 5596.72 |
| 1291248000000 | 5695.59 |
| 1291334400000 | 5745.86 |
| 1291593600000 | 5745.38 |
| 1291680000000 | 5762.39 |
| 1291766400000 | 5737.92 |
| 1291852800000 | 5741.4 |
| 1291939200000 | 5765.43 |
| 1292198400000 | 5809.36 |
| 1292284800000 | 5819.11 |
| 1292371200000 | 5788.32 |
| 1292457600000 | 5788.58 |
| 1292544000000 | 5795.61 |
| 1292803200000 | 5800.8 |
| 1292889600000 | 5854.08 |
| 1292976000000 | 5858.57 |
| 1293062400000 | 5858.04 |
| 1293148800000 | 5859.32 |
| 1293408000000 | 5855.47 |
| 1293494400000 | 5863.79 |
| 1293580800000 | 5893.24 |
| 1293667200000 | 5894.77 |
| 1293753600000 | 5907.5 |
| 1294012800000 | 5954.78 |
| 1294099200000 | 5950.63 |
| 1294185600000 | 5934.29 |
| 1294272000000 | 5926.78 |
| 1294358400000 | 5922.9 |
| 1294617600000 | 5899.4 |
| 1294704000000 | 5934.37 |
| 1294790400000 | 5996.85 |
| 1294876800000 | 6014.79 |
| 1294963200000 | 6023 |
| 1295222400000 | 6010.28 |
| 1295308800000 | 6048.89 |
| 1295395200000 | 6008.93 |
| 1295481600000 | 5925.46 |
| 1295568000000 | 5931.43 |
| 1295827200000 | 5961.79 |
| 1295913600000 | 5956.08 |
| 1296000000000 | 6005.45 |
| 1296086400000 | 6028.43 |
| 1296172800000 | 5944.53 |
| 1296432000000 | 5954.18 |
| 1296518400000 | 6038.08 |
| 1296604800000 | 6044.13 |
| 1296691200000 | 6036.91 |
| 1296777600000 | 6056.73 |
| 1297036800000 | 6090.95 |
| 1297123200000 | 6113.72 |
| 1297209600000 | 6078.93 |
| 1297296000000 | 6057.93 |
| 1297382400000 | 6079.14 |
| 1297641600000 | 6111.28 |
| 1297728000000 | 6095.73 |
| 1297814400000 | 6126.83 |
| 1297900800000 | 6151.95 |
| 1297987200000 | 6171.91 |
| 1298246400000 | 6154.53 |
| 1298332800000 | 6039.68 |
| 1298419200000 | 5984.96 |
| 1298505600000 | 5970.28 |
| 1298592000000 | 6058.13 |
| 1298851200000 | 6101.88 |
| 1298937600000 | 6057.46 |
| 1299024000000 | 6051.52 |
| 1299110400000 | 6131.59 |
| 1299196800000 | 6129.92 |
| 1299456000000 | 6084.69 |
| 1299542400000 | 6099.93 |
| 1299628800000 | 6099.62 |
| 1299715200000 | 5981.43 |
| 1299801600000 | 5984.54 |
| 1300060800000 | 5933.25 |
| 1300147200000 | 5797.02 |
| 1300233600000 | 5782.64 |
| 1300320000000 | 5854.99 |
| 1300406400000 | 5898.4 |
| 1300665600000 | 5988.46 |
| 1300752000000 | 6004.65 |
| 1300838400000 | 6007.89 |
| 1300924800000 | 6071.01 |
| 1301011200000 | 6085.17 |
| 1301270400000 | 6058.98 |
| 1301356800000 | 6084.14 |
| 1301443200000 | 6153.37 |
| 1301529600000 | 6169.16 |
| 1301616000000 | 6204.05 |
| 1301875200000 | 6228.32 |
| 1301961600000 | 6229.27 |
| 1302048000000 | 6241.99 |
| 1302134400000 | 6224.1 |
| 1302220800000 | 6242 |
| 1302480000000 | 6217.54 |
| 1302566400000 | 6148.51 |
| 1302652800000 | 6181.7 |
| 1302739200000 | 6185.25 |
| 1302825600000 | 6206.09 |
| 1303084800000 | 6120.97 |
| 1303171200000 | 6154.96 |
| 1303257600000 | 6275.04 |
| 1303344000000 | 6328.53 |
| 1303430400000 | 6329.38 |
| 1303689600000 | 6318.96 |
| 1303776000000 | 6351.23 |
| 1303862400000 | 6364.85 |
| 1303948800000 | 6410.29 |
| 1304035200000 | 6430.22 |
| 1304294400000 | 6444 |
| 1304380800000 | 6382.43 |
| 1304467200000 | 6334.81 |
| 1304553600000 | 6285.36 |
| 1304640000000 | 6302.19 |
| 1304899200000 | 6299.03 |
| 1304985600000 | 6364.32 |
| 1305072000000 | 6331.5 |
| 1305158400000 | 6307.61 |
| 1305244800000 | 6272.63 |
| 1305504000000 | 6235.88 |
| 1305590400000 | 6192.15 |
| 1305676800000 | 6262.26 |
| 1305763200000 | 6268.4 |
| 1305849600000 | 6241.27 |
| 1306108800000 | 6129.5 |
| 1306195200000 | 6141.07 |
| 1306281600000 | 6154.81 |
| 1306368000000 | 6201.01 |
| 1306454400000 | 6258.83 |
| 1306713600000 | 6263.99 |
| 1306800000000 | 6347.06 |
| 1306886400000 | 6271.08 |
| 1306972800000 | 6238.65 |
| 1307059200000 | 6206.24 |
| 1307318400000 | 6151.3 |
| 1307404800000 | 6168.19 |
| 1307491200000 | 6111.26 |
| 1307577600000 | 6128.16 |
| 1307664000000 | 6038.12 |
| 1307923200000 | 6023.25 |
| 1308009600000 | 6108.48 |
| 1308096000000 | 6015.3 |
| 1308182400000 | 5954.77 |
| 1308268800000 | 5979.11 |
| 1308528000000 | 5983.93 |
| 1308614400000 | 6087.35 |
| 1308700800000 | 6088.42 |
| 1308787200000 | 6021.48 |
| 1308873600000 | 5999.71 |
| 1309132800000 | 6016.51 |
| 1309219200000 | 6087.5 |
| 1309305600000 | 6166.06 |
| 1309392000000 | 6233.91 |
| 1309478400000 | 6297.94 |
| 1309737600000 | 6330.5 |
| 1309824000000 | 6323.58 |
| 1309910400000 | 6304.27 |
| 1309996800000 | 6358.46 |
| 1310083200000 | 6317.58 |
| 1310342400000 | 6183.58 |
| 1310428800000 | 6143.74 |
| 1310515200000 | 6210.81 |
| 1310601600000 | 6157.71 |
| 1310688000000 | 6183.59 |
| 1310947200000 | 6099.2 |
| 1311033600000 | 6184.87 |
| 1311120000000 | 6209.18 |
| 1311206400000 | 6282.26 |
| 1311292800000 | 6318.29 |
| 1311552000000 | 6282.8 |
| 1311638400000 | 6278.91 |
| 1311724800000 | 6165.15 |
| 1311811200000 | 6124.57 |
| 1311897600000 | 6103.51 |
| 1312156800000 | 6066.15 |
| 1312243200000 | 5918.08 |
| 1312329600000 | 5881.8 |
| 1312416000000 | 5598.07 |
| 1312502400000 | 5512.12 |
| 1312761600000 | 5185.2 |
| 1312848000000 | 5342.01 |
| 1312934400000 | 5242.13 |
| 1313020800000 | 5426.76 |
| 1313107200000 | 5464.06 |
| 1313366400000 | 5575.32 |
| 1313452800000 | 5531.06 |
| 1313539200000 | 5538.13 |
| 1313625600000 | 5295.69 |
| 1313712000000 | 5217.47 |
| 1313971200000 | 5204.63 |
| 1314057600000 | 5333.01 |
| 1314144000000 | 5373.21 |
| 1314230400000 | 5298.97 |
| 1314316800000 | 5357.01 |
| 1314576000000 | 5513.39 |
| 1314662400000 | 5560.71 |
| 1314748800000 | 5638.96 |
| 1314835200000 | 5593.6 |
| 1314921600000 | 5469.76 |
| 1315180800000 | 5372.49 |
| 1315267200000 | 5321.59 |
| 1315353600000 | 5476.94 |
| 1315440000000 | 5454.37 |
| 1315526400000 | 5297.94 |
| 1315785600000 | 5246.72 |
| 1315872000000 | 5298.16 |
| 1315958400000 | 5337.08 |
| 1316044800000 | 5428.99 |
| 1316131200000 | 5463.26 |
| 1316390400000 | 5372.84 |
| 1316476800000 | 5371.98 |
| 1316563200000 | 5263.68 |
| 1316649600000 | 5036.2 |
| 1316736000000 | 5036.87 |
| 1316995200000 | 5070.36 |
| 1317081600000 | 5217.35 |
| 1317168000000 | 5134.89 |
| 1317254400000 | 5153.92 |
| 1317340800000 | 5032.18 |
| 1317600000000 | 4871.95 |
| 1317686400000 | 4870.88 |
| 1317772800000 | 4954.85 |
| 1317859200000 | 5088.77 |
| 1317945600000 | 5096.81 |
| 1318204800000 | 5226.23 |
| 1318291200000 | 5245.58 |
| 1318377600000 | 5322.47 |
| 1318464000000 | 5317.14 |
| 1318550400000 | 5379.42 |
| 1318809600000 | 5320.51 |
| 1318896000000 | 5345.89 |
| 1318982400000 | 5327.63 |
| 1319068800000 | 5280.6 |
| 1319155200000 | 5406.83 |
| 1319414400000 | 5527.52 |
| 1319500800000 | 5457.46 |
| 1319587200000 | 5478.46 |
| 1319673600000 | 5692.9 |
| 1319760000000 | 5717.24 |
| 1320019200000 | 5561.54 |
| 1320105600000 | 5378.67 |
| 1320192000000 | 5448 |
| 1320278400000 | 5524.21 |
| 1320364800000 | 5534.32 |
| 1320624000000 | 5528.75 |
| 1320710400000 | 5558.25 |
| 1320796800000 | 5398.79 |
| 1320883200000 | 5370.61 |
| 1320969600000 | 5489.03 |
| 1321228800000 | 5445.91 |
| 1321315200000 | 5429.69 |
| 1321401600000 | 5375.01 |
| 1321488000000 | 5295.69 |
| 1321574400000 | 5267.19 |
| 1321833600000 | 5154.85 |
| 1321920000000 | 5136.15 |
| 1322006400000 | 5019.09 |
| 1322092800000 | 5014.08 |
| 1322179200000 | 4997.84 |
| 1322438400000 | 5146.49 |
| 1322524800000 | 5183.23 |
| 1322611200000 | 5368.98 |
| 1322697600000 | 5388.23 |
| 1322784000000 | 5402.4 |
| 1323043200000 | 5455.43 |
| 1323129600000 | 5413.24 |
| 1323216000000 | 5422.48 |
| 1323302400000 | 5314.87 |
| 1323388800000 | 5358.62 |
| 1323648000000 | 5281.59 |
| 1323734400000 | 5221.23 |
| 1323820800000 | 5127.66 |
| 1323907200000 | 5141.7 |
| 1323993600000 | 5174.33 |
| 1324252800000 | 5108.98 |
| 1324339200000 | 5249.35 |
| 1324425600000 | 5260.35 |
| 1324512000000 | 5299.49 |
| 1324598400000 | 5334.76 |
| 1324857600000 | 5336.63 |
| 1324944000000 | 5339.5 |
| 1325030400000 | 5272.29 |
| 1325116800000 | 5312.34 |
| 1325203200000 | 5333.42 |
| 1325462400000 | 5344.72 |
| 1325548800000 | 5425.85 |
| 1325635200000 | 5414.71 |
| 1325721600000 | 5399.44 |
| 1325808000000 | 5377.83 |
| 1326067200000 | 5388.93 |
| 1326153600000 | 5465.54 |
| 1326240000000 | 5456.95 |
| 1326326400000 | 5485.13 |
| 1326412800000 | 5459.95 |
| 1326672000000 | 5459.27 |
| 1326758400000 | 5504.71 |
| 1326844800000 | 5568.33 |
| 1326931200000 | 5626.1 |
| 1327017600000 | 5629.2 |
| 1327276800000 | 5658.19 |
| 1327363200000 | 5637.57 |
| 1327449600000 | 5678.95 |
| 1327536000000 | 5716.09 |
| 1327622400000 | 5715.45 |
| 1327881600000 | 5672.96 |
| 1327968000000 | 5701.94 |
| 1328054400000 | 5792.45 |
| 1328140800000 | 5817.27 |
| 1328227200000 | 5881.73 |
| 1328486400000 | 5874.58 |
| 1328572800000 | 5881.78 |
| 1328659200000 | 5911.64 |
| 1328745600000 | 5931.78 |
| 1328832000000 | 5869.33 |
| 1329091200000 | 5907.29 |
| 1329177600000 | 5889.43 |
| 1329264000000 | 5911.08 |
| 1329350400000 | 5927.56 |
| 1329436800000 | 5964.87 |
| 1329696000000 | 5997.56 |
| 1329782400000 | 5972.26 |
| 1329868800000 | 5957.03 |
| 1329955200000 | 5983.09 |
| 1330041600000 | 6013.68 |
| 1330300800000 | 5992.67 |
| 1330387200000 | 6011.07 |
| 1330473600000 | 6001.16 |
| 1330560000000 | 6026.52 |
| 1330646400000 | 6007.19 |
| 1330905600000 | 5960.36 |
| 1330992000000 | 5834.45 |
| 1331078400000 | 5873.08 |
| 1331164800000 | 5969.07 |
| 1331251200000 | 5988.62 |
| 1331510400000 | 5964.67 |
| 1331596800000 | 6045.84 |
| 1331683200000 | 6024.45 |
| 1331769600000 | 6058.71 |
| 1331856000000 | 6078.99 |
| 1332115200000 | 6086.11 |
| 1332201600000 | 6038.23 |
| 1332288000000 | 6033.1 |
| 1332374400000 | 5991.88 |
| 1332460800000 | 6013.11 |
| 1332720000000 | 6075.66 |
| 1332806400000 | 6077.66 |
| 1332892800000 | 6027.49 |
| 1332979200000 | 6000.99 |
| 1333065600000 | 6041.65 |
| 1333324800000 | 6089.64 |
| 1333411200000 | 6070.55 |
| 1333497600000 | 5949.06 |
| 1333584000000 | 5942.15 |
| 1333670400000 | 5939.76 |
| 1333929600000 | 5886.36 |
| 1334016000000 | 5788.75 |
| 1334102400000 | 5829.02 |
| 1334188800000 | 5915.63 |
| 1334275200000 | 5862.21 |
| 1334534400000 | 5844.16 |
| 1334620800000 | 5920.51 |
| 1334707200000 | 5909.18 |
| 1334793600000 | 5889.61 |
| 1334880000000 | 5897.85 |
| 1335139200000 | 5811.02 |
| 1335225600000 | 5831.22 |
| 1335312000000 | 5902.88 |
| 1335398400000 | 5939.77 |
| 1335484800000 | 5970.47 |
| 1335744000000 | 5959.03 |
| 1335830400000 | 5971.18 |
| 1335916800000 | 5965.29 |
| 1336003200000 | 5923.85 |
| 1336089600000 | 5841.54 |
| 1336348800000 | 5819.08 |
| 1336435200000 | 5767.05 |
| 1336521600000 | 5720.73 |
| 1336608000000 | 5738.58 |
| 1336694400000 | 5725.22 |
| 1336953600000 | 5627.92 |
| 1337040000000 | 5571.13 |
| 1337126400000 | 5510.53 |
| 1337212800000 | 5436.7 |
| 1337299200000 | 5361.82 |
| 1337558400000 | 5444.82 |
| 1337644800000 | 5480.53 |
| 1337731200000 | 5423.82 |
| 1337817600000 | 5439.19 |
| 1337904000000 | 5442.8 |
| 1338163200000 | 5455.38 |
| 1338249600000 | 5518.69 |
| 1338336000000 | 5418.87 |
| 1338422400000 | 5399.52 |
| 1338508800000 | 5269.68 |
| 1338768000000 | 5241.34 |
| 1338854400000 | 5289.93 |
| 1338940800000 | 5406.57 |
| 1339027200000 | 5433.61 |
| 1339113600000 | 5427.22 |
| 1339372800000 | 5400.99 |
| 1339459200000 | 5426.99 |
| 1339545600000 | 5404.28 |
| 1339632000000 | 5419.78 |
| 1339718400000 | 5481.13 |
| 1339977600000 | 5514.62 |
| 1340064000000 | 5586.5 |
| 1340150400000 | 5611.02 |
| 1340236800000 | 5499.83 |
| 1340323200000 | 5484.18 |
| 1340582400000 | 5404.99 |
| 1340668800000 | 5411.96 |
| 1340755200000 | 5459.39 |
| 1340841600000 | 5453.65 |
| 1340928000000 | 5624.88 |
| 1341187200000 | 5648.2 |
| 1341273600000 | 5710.49 |
| 1341360000000 | 5709.4 |
| 1341446400000 | 5684.02 |
| 1341532800000 | 5620.55 |
| 1341792000000 | 5584.14 |
| 1341878400000 | 5556.54 |
| 1341964800000 | 5545.5 |
| 1342051200000 | 5495.65 |
| 1342137600000 | 5571.1 |
| 1342396800000 | 5564.99 |
| 1342483200000 | 5584.38 |
| 1342569600000 | 5618.47 |
| 1342656000000 | 5666.22 |
| 1342742400000 | 5590.72 |
| 1343001600000 | 5488.08 |
| 1343088000000 | 5447.05 |
| 1343174400000 | 5448.38 |
| 1343260800000 | 5562.36 |
| 1343347200000 | 5662.87 |
| 1343606400000 | 5677.81 |
| 1343692800000 | 5659.46 |
| 1343779200000 | 5641.84 |
| 1343865600000 | 5585.08 |
| 1343952000000 | 5688.67 |
| 1344211200000 | 5736.05 |
| 1344297600000 | 5779.2 |
| 1344384000000 | 5783.95 |
| 1344470400000 | 5801.27 |
| 1344556800000 | 5803.66 |
| 1344816000000 | 5786.22 |
| 1344902400000 | 5794.17 |
| 1344988800000 | 5806.23 |
| 1345075200000 | 5852.25 |
| 1345161600000 | 5868.27 |
| 1345420800000 | 5856 |
| 1345507200000 | 5882.11 |
| 1345593600000 | 5857.81 |
| 1345680000000 | 5850.55 |
| 1345766400000 | 5846.52 |
| 1346025600000 | 5840.03 |
| 1346112000000 | 5824.28 |
| 1346198400000 | 5826.36 |
| 1346284800000 | 5779.56 |
| 1346371200000 | 5812.85 |
| 1346630400000 | 5822.65 |
| 1346716800000 | 5802.17 |
| 1346803200000 | 5790.47 |
| 1346889600000 | 5888.46 |
| 1346976000000 | 5970.35 |
| 1347235200000 | 5953.94 |
| 1347321600000 | 5970.16 |
| 1347408000000 | 6002.8 |
| 1347494400000 | 6049.28 |
| 1347580800000 | 6154.49 |
| 1347840000000 | 6117.35 |
| 1347926400000 | 6089.37 |
| 1348012800000 | 6111.9 |
| 1348099200000 | 6071.51 |
| 1348185600000 | 6095.98 |
| 1348444800000 | 6064.41 |
| 1348531200000 | 6038.8 |
| 1348617600000 | 5966.9 |
| 1348704000000 | 6016.54 |
| 1348790400000 | 6000.38 |
| 1349049600000 | 6019.57 |
| 1349136000000 | 6025.09 |
| 1349222400000 | 6016.53 |
| 1349308800000 | 6063.11 |
| 1349395200000 | 6088.46 |
| 1349654400000 | 6048.57 |
| 1349740800000 | 5989.34 |
| 1349827200000 | 5950.54 |
| 1349913600000 | 5976.89 |
| 1350000000000 | 5967.89 |
| 1350259200000 | 5988.34 |
| 1350345600000 | 6060.17 |
| 1350432000000 | 6104.14 |
| 1350518400000 | 6111.72 |
| 1350604800000 | 6041.05 |
| 1350864000000 | 6030.28 |
| 1350950400000 | 5956.32 |
| 1351036800000 | 5941.22 |
| 1351123200000 | 5964.89 |
| 1351209600000 | 5946.77 |
| 1351468800000 | 5931.18 |
| 1351555200000 | 5947.78 |
| 1351641600000 | 5958.88 |
| 1351728000000 | 6028.06 |
| 1351814400000 | 5996.1 |
| 1352073600000 | 5990.5 |
| 1352160000000 | 6029.08 |
| 1352246400000 | 5955.32 |
| 1352332800000 | 5892.91 |
| 1352419200000 | 5884.44 |
| 1352678400000 | 5872.37 |
| 1352764800000 | 5861.65 |
| 1352851200000 | 5799.84 |
| 1352937600000 | 5786.46 |
| 1353024000000 | 5787.28 |
| 1353283200000 | 5891.81 |
| 1353369600000 | 5895.14 |
| 1353456000000 | 5907.58 |
| 1353542400000 | 5935.85 |
| 1353628800000 | 5997.2 |
| 1353888000000 | 5988.31 |
| 1353974400000 | 5982.26 |
| 1354060800000 | 5994.74 |
| 1354147200000 | 6047.91 |
| 1354233600000 | 6056.06 |
| 1354492800000 | 6056.72 |
| 1354579200000 | 6061.61 |
| 1354665600000 | 6079.63 |
| 1354752000000 | 6104.49 |
| 1354838400000 | 6110.21 |
| 1355097600000 | 6122.06 |
| 1355184000000 | 6151.34 |
| 1355270400000 | 6166.13 |
| 1355356800000 | 6145.35 |
| 1355443200000 | 6145.98 |
| 1355702400000 | 6182.76 |
| 1355788800000 | 6241.92 |
| 1355875200000 | 6264.79 |
| 1355961600000 | 6285.18 |
| 1356048000000 | 6235.56 |
| 1356307200000 | 6224.66 |
| 1356393600000 | 6229.47 |
| 1356480000000 | 6217.08 |
| 1356566400000 | 6224.97 |
| 1356652800000 | 6197.15 |
| 1356912000000 | 6247.66 |
| 1357084800000 | 6373.7 |
| 1357171200000 | 6373.25 |
| 1357257600000 | 6400.58 |
| 1357516800000 | 6387.92 |
| 1357603200000 | 6364.45 |
| 1357689600000 | 6390.88 |
| 1357776000000 | 6432.13 |
| 1357862400000 | 6437.68 |
| 1358121600000 | 6435.03 |
| 1358208000000 | 6452.15 |
| 1358294400000 | 6428.86 |
| 1358380800000 | 6465.14 |
| 1358467200000 | 6481.31 |
| 1358726400000 | 6487.35 |
| 1358812800000 | 6512.17 |
| 1358899200000 | 6492.96 |
| 1358985600000 | 6513.23 |
| 1359072000000 | 6558.43 |
| 1359331200000 | 6536.86 |
| 1359417600000 | 6558.88 |
| 1359504000000 | 6556.65 |
| 1359590400000 | 6551.59 |
| 1359676800000 | 6597.65 |
| 1359936000000 | 6535.18 |
| 1360022400000 | 6549 |
| 1360108800000 | 6577.3 |
| 1360195200000 | 6555.79 |
| 1360281600000 | 6582.02 |
| 1360540800000 | 6560.64 |
| 1360627200000 | 6596.91 |
| 1360713600000 | 6602.04 |
| 1360800000000 | 6601.83 |
| 1360886400000 | 6587.82 |
| 1361145600000 | 6592.89 |
| 1361232000000 | 6635.38 |
| 1361318400000 | 6585 |
| 1361404800000 | 6504.7 |
| 1361491200000 | 6551.58 |
| 1361750400000 | 6501.51 |
| 1361836800000 | 6485.23 |
| 1361923200000 | 6553.5 |
| 1362009600000 | 6584.36 |
| 1362096000000 | 6574.62 |
| 1362355200000 | 6582.9 |
| 1362441600000 | 6647.08 |
| 1362528000000 | 6661.82 |
| 1362614400000 | 6668.94 |
| 1362700800000 | 6695.51 |
| 1362960000000 | 6711.13 |
| 1363046400000 | 6709.6 |
| 1363132800000 | 6695.58 |
| 1363219200000 | 6735.46 |
| 1363305600000 | 6742.01 |
| 1363564800000 | 6690.28 |
| 1363651200000 | 6668.87 |
| 1363737600000 | 6700.05 |
| 1363824000000 | 6671.26 |
| 1363910400000 | 6673.63 |
| 1364169600000 | 6658.71 |
| 1364256000000 | 6691.61 |
| 1364342400000 | 6689.48 |
| 1364428800000 | 6727.29 |
| 1364515200000 | 6735.34 |
| 1364774400000 | 6681.59 |
| 1364860800000 | 6683.83 |
| 1364947200000 | 6642.44 |
| 1365033600000 | 6622.83 |
| 1365120000000 | 6612.37 |
| 1365379200000 | 6651.82 |
| 1365465600000 | 6671.49 |
| 1365552000000 | 6769.08 |
| 1365638400000 | 6810.2 |
| 1365724800000 | 6778.81 |
| 1365984000000 | 6643.05 |
| 1366070400000 | 6683.86 |
| 1366156800000 | 6609.39 |
| 1366243200000 | 6580.19 |
| 1366329600000 | 6635.24 |
| 1366588800000 | 6659.8 |
| 1366675200000 | 6736.35 |
| 1366761600000 | 6776.83 |
| 1366848000000 | 6833.14 |
| 1366934400000 | 6817.26 |
| 1367193600000 | 6855.69 |
| 1367280000000 | 6941.36 |
| 1367366400000 | 6901.6 |
| 1367452800000 | 6904.14 |
| 1367539200000 | 6969.17 |
| 1367798400000 | 6980.79 |
| 1367884800000 | 7033.08 |
| 1367971200000 | 7090.79 |
| 1368057600000 | 7066.31 |
| 1368144000000 | 7067.11 |
| 1368403200000 | 7058.2 |
| 1368489600000 | 7093.04 |
| 1368576000000 | 7114.68 |
| 1368662400000 | 7114.51 |
| 1368748800000 | 7135.6 |
| 1369008000000 | 7150.7 |
| 1369094400000 | 7163.75 |
| 1369180800000 | 7109.89 |
| 1369267200000 | 7000.06 |
| 1369353600000 | 7001.94 |
| 1369612800000 | 6987.02 |
| 1369699200000 | 7013.17 |
| 1369785600000 | 6989.33 |
| 1369872000000 | 6991.34 |
| 1369958400000 | 6920.91 |
| 1370217600000 | 6903.11 |
| 1370304000000 | 6909.53 |
| 1370390400000 | 6818.75 |
| 1370476800000 | 6832.65 |
| 1370563200000 | 6892.07 |
| 1370822400000 | 6905.78 |
| 1370908800000 | 6837.78 |
| 1370995200000 | 6813.61 |
| 1371081600000 | 6834.02 |
| 1371168000000 | 6848.27 |
| 1371427200000 | 6919.69 |
| 1371513600000 | 6945.83 |
| 1371600000000 | 6914.07 |
| 1371686400000 | 6673.47 |
| 1371772800000 | 6638.95 |
| 1372032000000 | 6542.72 |
| 1372118400000 | 6595.5 |
| 1372204800000 | 6648.17 |
| 1372291200000 | 6721.7 |
| 1372377600000 | 6739.58 |
| 1372636800000 | 6801.69 |
| 1372723200000 | 6793.43 |
| 1372809600000 | 6765.98 |
| 1372896000000 | 6793.81 |
| 1372982400000 | 6810.32 |
| 1373241600000 | 6828.9 |
| 1373328000000 | 6874.88 |
| 1373414400000 | 6908.8 |
| 1373500800000 | 7030.74 |
| 1373587200000 | 7045.6 |
| 1373846400000 | 7063.21 |
| 1373932800000 | 7061.8 |
| 1374019200000 | 7068.09 |
| 1374105600000 | 7117.56 |
| 1374192000000 | 7124.07 |
| 1374451200000 | 7158.19 |
| 1374537600000 | 7162.24 |
| 1374624000000 | 7138.91 |
| 1374710400000 | 7143.76 |
| 1374796800000 | 7122.77 |
| 1375056000000 | 7077.61 |
| 1375142400000 | 7107.17 |
| 1375228800000 | 7103.25 |
| 1375315200000 | 7202 |
| 1375401600000 | 7238.19 |
| 1375660800000 | 7234.06 |
| 1375747200000 | 7223.45 |
| 1375833600000 | 7173.34 |
| 1375920000000 | 7225.19 |
| 1376006400000 | 7229.51 |
| 1376265600000 | 7220.39 |
| 1376352000000 | 7236.15 |
| 1376438400000 | 7242.56 |
| 1376524800000 | 7146.12 |
| 1376611200000 | 7147.16 |
| 1376870400000 | 7105.9 |
| 1376956800000 | 7110.6 |
| 1377043200000 | 7055.67 |
| 1377129600000 | 7090.69 |
| 1377216000000 | 7139.9 |
| 1377475200000 | 7120.48 |
| 1377561600000 | 7007.57 |
| 1377648000000 | 6977.84 |
| 1377734400000 | 6997.78 |
| 1377820800000 | 6965.41 |
| 1378080000000 | 7006.16 |
| 1378166400000 | 7030.73 |
| 1378252800000 | 7086.87 |
| 1378339200000 | 7104.15 |
| 1378425600000 | 7125.9 |
| 1378684800000 | 7222.13 |
| 1378771200000 | 7296.01 |
| 1378857600000 | 7323.55 |
| 1378944000000 | 7307.46 |
| 1379030400000 | 7308.55 |
| 1379289600000 | 7377.4 |
| 1379376000000 | 7386.04 |
| 1379462400000 | 7440.2 |
| 1379548800000 | 7500.5 |
| 1379635200000 | 7449.6 |
| 1379894400000 | 7429.79 |
| 1379980800000 | 7430.27 |
| 1380067200000 | 7415.91 |
| 1380153600000 | 7427.66 |
| 1380240000000 | 7420.66 |
| 1380499200000 | 7382.61 |
| 1380585600000 | 7440.81 |
| 1380672000000 | 7427.75 |
| 1380758400000 | 7393.89 |
| 1380844800000 | 7419.82 |
| 1381104000000 | 7362.46 |
| 1381190400000 | 7307.61 |
| 1381276800000 | 7289.51 |
| 1381363200000 | 7402.92 |
| 1381449600000 | 7459.19 |
| 1381708800000 | 7482.35 |
| 1381795200000 | 7451.16 |
| 1381881600000 | 7499.77 |
| 1381968000000 | 7573.71 |
| 1382054400000 | 7631.63 |
| 1382313600000 | 7643.85 |
| 1382400000000 | 7685.64 |
| 1382486400000 | 7631.39 |
| 1382572800000 | 7655.94 |
| 1382659200000 | 7641.17 |
| 1382918400000 | 7643.55 |
| 1383004800000 | 7659.06 |
| 1383091200000 | 7646.73 |
| 1383177600000 | 7612.76 |
| 1383264000000 | 7570.71 |
| 1383523200000 | 7606.75 |
| 1383609600000 | 7574.61 |
| 1383696000000 | 7602.25 |
| 1383782400000 | 7508.42 |
| 1383868800000 | 7530.05 |
| 1384128000000 | 7552.82 |
| 1384214400000 | 7543.68 |
| 1384300800000 | 7553.95 |
| 1384387200000 | 7611.19 |
| 1384473600000 | 7654.31 |
| 1384732800000 | 7654.73 |
| 1384819200000 | 7617.44 |
| 1384905600000 | 7589.45 |
| 1384992000000 | 7610.03 |
| 1385078400000 | 7639.41 |
| 1385337600000 | 7639.88 |
| 1385424000000 | 7641.59 |
| 1385510400000 | 7655.74 |
| 1385596800000 | 7677.72 |
| 1385683200000 | 7679.48 |
| 1385942400000 | 7652.52 |
| 1386028800000 | 7616.95 |
| 1386115200000 | 7578.48 |
| 1386201600000 | 7567.44 |
| 1386288000000 | 7612.14 |
| 1386547200000 | 7648.12 |
| 1386633600000 | 7648.85 |
| 1386720000000 | 7580.81 |
| 1386806400000 | 7534.47 |
| 1386892800000 | 7536.06 |
| 1387152000000 | 7574.85 |
| 1387238400000 | 7572.01 |
| 1387324800000 | 7642.32 |
| 1387411200000 | 7646.8 |
| 1387497600000 | 7690.54 |
| 1387756800000 | 7735.09 |
| 1387843200000 | 7754.76 |
| 1387929600000 | 7754.87 |
| 1388016000000 | 7774.74 |
| 1388102400000 | 7809.73 |
| 1388361600000 | 7835.18 |
| 1388448000000 | 7858.97 |
| 1388620800000 | 7786.5 |
| 1388707200000 | 7794.19 |
| 1388966400000 | 7765.77 |
| 1389052800000 | 7790.46 |
| 1389139200000 | 7824.11 |
| 1389225600000 | 7803.01 |
| 1389312000000 | 7850.54 |
| 1389571200000 | 7816.79 |
| 1389657600000 | 7843.56 |
| 1389744000000 | 7872.74 |
| 1389830400000 | 7863.15 |
| 1389916800000 | 7855.31 |
| 1390176000000 | 7849.02 |
| 1390262400000 | 7859.39 |
| 1390348800000 | 7888 |
| 1390435200000 | 7838.67 |
| 1390521600000 | 7687.86 |
| 1390780800000 | 7604.1 |
| 1390867200000 | 7657.74 |
| 1390953600000 | 7645.31 |
| 1391040000000 | 7644.3 |
| 1391126400000 | 7612.66 |
| 1391385600000 | 7480.34 |
| 1391472000000 | 7467.59 |
| 1391558400000 | 7475.68 |
| 1391644800000 | 7577.48 |
| 1391731200000 | 7664.52 |
| 1391990400000 | 7689.75 |
| 1392076800000 | 7761.47 |
| 1392163200000 | 7791.62 |
| 1392249600000 | 7813.36 |
| 1392336000000 | 7842.04 |
| 1392595200000 | 7866.14 |
| 1392681600000 | 7904.99 |
| 1392768000000 | 7891.79 |
| 1392854400000 | 7896.49 |
| 1392940800000 | 7929.92 |
| 1393200000000 | 7965.35 |
| 1393286400000 | 7977.75 |
| 1393372800000 | 7965.8 |
| 1393459200000 | 7989.9 |
| 1393545600000 | 8022.62 |
| 1393804800000 | 7929.03 |
| 1393891200000 | 8023.05 |
| 1393977600000 | 8027.93 |
| 1394064000000 | 8074.84 |
| 1394150400000 | 8054.81 |
| 1394409600000 | 8016.88 |
| 1394496000000 | 8002.41 |
| 1394582400000 | 7962.76 |
| 1394668800000 | 7907.54 |
| 1394755200000 | 7864.35 |
| 1395014400000 | 7919.75 |
| 1395100800000 | 7982.35 |
| 1395187200000 | 7953.84 |
| 1395273600000 | 7911.34 |
| 1395360000000 | 7907.11 |
| 1395619200000 | 7869.52 |
| 1395705600000 | 7902.03 |
| 1395792000000 | 7900.51 |
| 1395878400000 | 7912.62 |
| 1395964800000 | 7960.88 |
| 1396224000000 | 8034.9 |
| 1396310400000 | 8094.79 |
| 1396396800000 | 8118.4 |
| 1396483200000 | 8094.68 |
| 1396569600000 | 8064.9 |
| 1396828800000 | 7979.26 |
| 1396915200000 | 7994.03 |
| 1397001600000 | 8047.59 |
| 1397088000000 | 7971.32 |
| 1397174400000 | 7873.34 |
| 1397433600000 | 7872.87 |
| 1397520000000 | 7869.06 |
| 1397606400000 | 7962.26 |
| 1397692800000 | 8001.85 |
| 1397779200000 | 8008.02 |
| 1398038400000 | 8007.78 |
| 1398124800000 | 8053.92 |
| 1398211200000 | 8049.93 |
| 1398297600000 | 8055.7 |
| 1398384000000 | 8000.58 |
| 1398643200000 | 7982.01 |
| 1398729600000 | 8029.59 |
| 1398816000000 | 8064.31 |
| 1398902400000 | 8085.14 |
| 1398988800000 | 8102.19 |
| 1399248000000 | 8103 |
| 1399334400000 | 8088.51 |
| 1399420800000 | 8068.33 |
| 1399507200000 | 8071.62 |
| 1399593600000 | 8057.31 |
| 1399852800000 | 8121.77 |
| 1399939200000 | 8135.36 |
| 1400025600000 | 8124.81 |
| 1400112000000 | 8055.23 |
| 1400198400000 | 8054.54 |
| 1400457600000 | 8080.95 |
| 1400544000000 | 8043.66 |
| 1400630400000 | 8075.47 |
| 1400716800000 | 8122.05 |
| 1400803200000 | 8153.92 |
| 1401062400000 | 8179.4 |
| 1401148800000 | 8199.48 |
| 1401235200000 | 8211.12 |
| 1401321600000 | 8236.33 |
| 1401408000000 | 8241.26 |
| 1401667200000 | 8258.89 |
| 1401753600000 | 8256.47 |
| 1401840000000 | 8276.06 |
| 1401926400000 | 8317.54 |
| 1402012800000 | 8377.78 |
| 1402272000000 | 8392.69 |
| 1402358400000 | 8382.59 |
| 1402444800000 | 8357.61 |
| 1402531200000 | 8341.43 |
| 1402617600000 | 8335.15 |
| 1402876800000 | 8333.31 |
| 1402963200000 | 8354.73 |
| 1403049600000 | 8386.6 |
| 1403136000000 | 8430.43 |
| 1403222400000 | 8425.68 |
| 1403481600000 | 8412.82 |
| 1403568000000 | 8372.31 |
| 1403654400000 | 8363.87 |
| 1403740800000 | 8378.45 |
| 1403827200000 | 8398.58 |
| 1404086400000 | 8437.47 |
| 1404172800000 | 8484.08 |
| 1404259200000 | 8483.77 |
| 1404345600000 | 8517.66 |
| 1404432000000 | 8516.98 |
| 1404691200000 | 8467.27 |
| 1404777600000 | 8405.95 |
| 1404864000000 | 8420.25 |
| 1404950400000 | 8361.52 |
| 1405036800000 | 8352.56 |
| 1405296000000 | 8396.66 |
| 1405382400000 | 8365.22 |
| 1405468800000 | 8407.24 |
| 1405555200000 | 8334.69 |
| 1405641600000 | 8367.31 |
| 1405900800000 | 8350.8 |
| 1405987200000 | 8410.35 |
| 1406073600000 | 8418.02 |
| 1406160000000 | 8430.54 |
| 1406246400000 | 8399.36 |
| 1406505600000 | 8392.44 |
| 1406592000000 | 8371.62 |
| 1406678400000 | 8351.17 |
| 1406764800000 | 8244.44 |
| 1406851200000 | 8211.61 |
| 1407110400000 | 8237.12 |
| 1407196800000 | 8178.16 |
| 1407283200000 | 8144.41 |
| 1407369600000 | 8106.66 |
| 1407456000000 | 8126.38 |
| 1407715200000 | 8201.43 |
| 1407801600000 | 8196.64 |
| 1407888000000 | 8239.93 |
| 1407974400000 | 8266.4 |
| 1408060800000 | 8263.35 |
| 1408320000000 | 8321.72 |
| 1408406400000 | 8361.12 |
| 1408492800000 | 8369.99 |
| 1408579200000 | 8386.77 |
| 1408665600000 | 8370.25 |
| 1408924800000 | 8408.34 |
| 1409011200000 | 8431.74 |
| 1409097600000 | 8450.25 |
| 1409184000000 | 8419.16 |
| 1409270400000 | 8436.97 |
| 1409529600000 | 8437.64 |
| 1409616000000 | 8430.19 |
| 1409702400000 | 8458.38 |
| 1409788800000 | 8436.73 |
| 1409875200000 | 8442.76 |
| 1410134400000 | 8411.62 |
| 1410220800000 | 8345.13 |
| 1410307200000 | 8342.98 |
| 1410393600000 | 8346.49 |
| 1410480000000 | 8303.23 |
| 1410739200000 | 8270.32 |
| 1410825600000 | 8277.92 |
| 1410912000000 | 8292.08 |
| 1410998400000 | 8310.38 |
| 1411084800000 | 8291.5 |
| 1411344000000 | 8213.55 |
| 1411430400000 | 8154.28 |
| 1411516800000 | 8174.11 |
| 1411603200000 | 8100.47 |
| 1411689600000 | 8117.42 |
| 1411948800000 | 8096.76 |
| 1412035200000 | 8061.21 |
| 1412121600000 | 7960.54 |
| 1412208000000 | 7908.89 |
| 1412294400000 | 7935.87 |
| 1412553600000 | 7967.44 |
| 1412640000000 | 7888.28 |
| 1412726400000 | 7916.23 |
| 1412812800000 | 7817.84 |
| 1412899200000 | 7680.69 |
| 1413158400000 | 7617.92 |
| 1413244800000 | 7628.57 |
| 1413331200000 | 7582.82 |
| 1413417600000 | 7587.03 |
| 1413504000000 | 7665.08 |
| 1413763200000 | 7735.38 |
| 1413849600000 | 7852.53 |
| 1413936000000 | 7838.56 |
| 1414022400000 | 7882.42 |
| 1414108800000 | 7918.15 |
| 1414368000000 | 7901.99 |
| 1414454400000 | 7997.23 |
| 1414540800000 | 8007.16 |
| 1414627200000 | 8017.49 |
| 1414713600000 | 8094.83 |
| 1414972800000 | 8058.68 |
| 1415059200000 | 8045.16 |
| 1415145600000 | 8079.42 |
| 1415232000000 | 8081.86 |
| 1415318400000 | 8097.68 |
| 1415577600000 | 8132.16 |
| 1415664000000 | 8139.25 |
| 1415750400000 | 8144.59 |
| 1415836800000 | 8129.35 |
| 1415923200000 | 8142.24 |
| 1416182400000 | 8117.81 |
| 1416268800000 | 8185.89 |
| 1416355200000 | 8173.49 |
| 1416441600000 | 8195.35 |
| 1416528000000 | 8259.49 |
| 1416787200000 | 8281.7 |
| 1416873600000 | 8302.64 |
| 1416960000000 | 8311.37 |
| 1417046400000 | 8289.27 |
| 1417132800000 | 8249.89 |
| 1417392000000 | 8189.46 |
| 1417478400000 | 8205.23 |
| 1417564800000 | 8248.1 |
| 1417651200000 | 8233.96 |
| 1417737600000 | 8235.05 |
| 1417996800000 | 8166.01 |
| 1418083200000 | 8153.67 |
| 1418169600000 | 8046.96 |
| 1418256000000 | 8037.11 |
| 1418342400000 | 7950.66 |
| 1418601600000 | 7871.37 |
| 1418688000000 | 7869.28 |
| 1418774400000 | 7951.57 |
| 1418860800000 | 8097.21 |
| 1418947200000 | 8153.86 |
| 1419206400000 | 8176.82 |
| 1419292800000 | 8188.93 |
| 1419379200000 | 8205.99 |
| 1419465600000 | 8201.3 |
| 1419552000000 | 8217.26 |
| 1419811200000 | 8226.05 |
| 1419897600000 | 8190.17 |
| 1419984000000 | 8154.36 |
| 1420156800000 | 8136 |
| 1420416000000 | 7998.89 |
| 1420502400000 | 7910.91 |
| 1420588800000 | 7939.59 |
| 1420675200000 | 8074.36 |
| 1420761600000 | 8051.08 |
| 1421020800000 | 8012.92 |
| 1421107200000 | 8028.28 |
| 1421193600000 | 7988.07 |
| 1421280000000 | 7972.18 |
| 1421366400000 | 8008.5 |
| 1421625600000 | 8040.12 |
| 1421712000000 | 8052.89 |
| 1421798400000 | 8108.64 |
| 1421884800000 | 8177.45 |
| 1421971200000 | 8175.19 |
| 1422230400000 | 8215.72 |
| 1422316800000 | 8224.77 |
| 1422403200000 | 8167.99 |
| 1422489600000 | 8182.13 |
| 1422576000000 | 8118.37 |
| 1422835200000 | 8167.75 |
| 1422921600000 | 8266.54 |
| 1423008000000 | 8265.99 |
| 1423094400000 | 8330.51 |
| 1423180800000 | 8288.8 |
| 1423440000000 | 8256.95 |
| 1423526400000 | 8305.17 |
| 1423612800000 | 8279.72 |
| 1423699200000 | 8393.04 |
| 1423785600000 | 8440.12 |
| 1424044800000 | 8440.1 |
| 1424131200000 | 8446.97 |
| 1424217600000 | 8486.99 |
| 1424304000000 | 8505.81 |
| 1424390400000 | 8536.87 |
| 1424649600000 | 8549 |
| 1424736000000 | 8561.27 |
| 1424822400000 | 8591.14 |
| 1424908800000 | 8574.14 |
| 1424995200000 | 8574.49 |
| 1425254400000 | 8593.63 |
| 1425340800000 | 8558.43 |
| 1425427200000 | 8503.56 |
| 1425513600000 | 8533.48 |
| 1425600000000 | 8445.37 |
| 1425859200000 | 8422.69 |
| 1425945600000 | 8304.7 |
| 1426032000000 | 8313.11 |
| 1426118400000 | 8391.55 |
| 1426204800000 | 8351.49 |
| 1426464000000 | 8427.59 |
| 1426550400000 | 8423.14 |
| 1426636800000 | 8506.83 |
| 1426723200000 | 8502.26 |
| 1426809600000 | 8600.21 |
| 1427068800000 | 8620.96 |
| 1427155200000 | 8608.04 |
| 1427241600000 | 8545.75 |
| 1427328000000 | 8483.46 |
| 1427414400000 | 8501.29 |
| 1427673600000 | 8568.62 |
| 1427760000000 | 8522.32 |
| 1427846400000 | 8515.09 |
| 1427932800000 | 8591.09 |
| 1428019200000 | 8596.06 |
| 1428278400000 | 8673.17 |
| 1428364800000 | 8663.6 |
| 1428451200000 | 8698.81 |
| 1428537600000 | 8722.65 |
| 1428624000000 | 8745.23 |
| 1428883200000 | 8722.38 |
| 1428969600000 | 8761.45 |
| 1429056000000 | 8778.93 |
| 1429142400000 | 8798.91 |
| 1429228800000 | 8713.67 |
| 1429488000000 | 8731.29 |
| 1429574400000 | 8763.34 |
| 1429660800000 | 8781.4 |
| 1429747200000 | 8813.46 |
| 1429833600000 | 8828.2 |
| 1430092800000 | 8835.1 |
| 1430179200000 | 8837.26 |
| 1430265600000 | 8805.21 |
| 1430352000000 | 8743.05 |
| 1430438400000 | 8766.02 |
| 1430697600000 | 8787.31 |
| 1430784000000 | 8711.91 |
| 1430870400000 | 8709.35 |
| 1430956800000 | 8682.91 |
| 1431043200000 | 8799.29 |
| 1431302400000 | 8804 |
| 1431388800000 | 8780.2 |
| 1431475200000 | 8819.33 |
| 1431561600000 | 8867.11 |
| 1431648000000 | 8901.22 |
| 1431907200000 | 8922.95 |
| 1431993600000 | 8906.74 |
| 1432080000000 | 8908.99 |
| 1432166400000 | 8924.33 |
| 1432252800000 | 8897.66 |
| 1432512000000 | 8896.16 |
| 1432598400000 | 8781.93 |
| 1432684800000 | 8815.52 |
| 1432771200000 | 8795.77 |
| 1432857600000 | 8743.5 |
| 1433116800000 | 8745.84 |
| 1433203200000 | 8772.24 |
| 1433289600000 | 8796.55 |
| 1433376000000 | 8726.73 |
| 1433462400000 | 8666.01 |
| 1433721600000 | 8627.33 |
| 1433808000000 | 8608.71 |
| 1433894400000 | 8718.07 |
| 1433980800000 | 8729.02 |
| 1434067200000 | 8699.74 |
| 1434326400000 | 8626.49 |
| 1434412800000 | 8647.75 |
| 1434499200000 | 8647.68 |
| 1434585600000 | 8741.98 |
| 1434672000000 | 8732.14 |
| 1434931200000 | 8820.57 |
| 1435017600000 | 8818.96 |
| 1435104000000 | 8768.54 |
| 1435190400000 | 8748.38 |
| 1435276800000 | 8727.29 |
| 1435536000000 | 8541.12 |
| 1435622400000 | 8555.21 |
| 1435708800000 | 8606.64 |
| 1435795200000 | 8601.14 |
| 1435881600000 | 8589.82 |
| 1436140800000 | 8494.37 |
| 1436227200000 | 8461.84 |
| 1436313600000 | 8340.58 |
| 1436400000000 | 8404.64 |
| 1436486400000 | 8519.42 |
| 1436745600000 | 8603.21 |
| 1436832000000 | 8640.76 |
| 1436918400000 | 8611.94 |
| 1437004800000 | 8664.84 |
| 1437091200000 | 8636.74 |
| 1437350400000 | 8618.88 |
| 1437436800000 | 8610.07 |
| 1437523200000 | 8576.38 |
| 1437609600000 | 8558.42 |
| 1437696000000 | 8482.39 |
| 1437955200000 | 8385.4 |
| 1438041600000 | 8445.81 |
| 1438128000000 | 8517.58 |
| 1438214400000 | 8507.34 |
| 1438300800000 | 8563.96 |
| 1438560000000 | 8529.75 |
| 1438646400000 | 8533.13 |
| 1438732800000 | 8550.99 |
| 1438819200000 | 8511.72 |
| 1438905600000 | 8497.85 |
| 1439164800000 | 8596.64 |
| 1439251200000 | 8523.28 |
| 1439337600000 | 8487.6 |
| 1439424000000 | 8498.23 |
| 1439510400000 | 8517.98 |
| 1439769600000 | 8538.66 |
| 1439856000000 | 8514.02 |
| 1439942400000 | 8427.55 |
| 1440028800000 | 8294.41 |
| 1440115200000 | 8096.54 |
| 1440374400000 | 7798.96 |
| 1440460800000 | 7782.33 |
| 1440547200000 | 7909.42 |
| 1440633600000 | 8077.51 |
| 1440720000000 | 8139.67 |
| 1440979200000 | 8090.13 |
| 1441065600000 | 7885.08 |
| 1441152000000 | 7932.59 |
| 1441238400000 | 7976.01 |
| 1441324800000 | 7853.46 |
| 1441584000000 | 7855.97 |
| 1441670400000 | 7975.72 |
| 1441756800000 | 8012.39 |
| 1441843200000 | 8011.02 |
| 1441929600000 | 8016.1 |
| 1442188800000 | 7993.41 |
| 1442275200000 | 8041.93 |
| 1442361600000 | 8131.99 |
| 1442448000000 | 8147.75 |
| 1442534400000 | 8059.74 |
| 1442793600000 | 8028.3 |
| 1442880000000 | 7894.87 |
| 1442966400000 | 7851.62 |
| 1443052800000 | 7802.75 |
| 1443139200000 | 7839.35 |
| 1443398400000 | 7692.91 |
| 1443484800000 | 7622.38 |
| 1443571200000 | 7778.08 |
| 1443657600000 | 7814.14 |
| 1443744000000 | 7907.4 |
| 1444003200000 | 8053.69 |
| 1444089600000 | 8071.3 |
| 1444176000000 | 8141.37 |
| 1444262400000 | 8181.25 |
| 1444348800000 | 8234.51 |
| 1444608000000 | 8236.11 |
| 1444694400000 | 8170.1 |
| 1444780800000 | 8131.29 |
| 1444867200000 | 8238.93 |
| 1444953600000 | 8250.21 |
| 1445212800000 | 8238.61 |
| 1445299200000 | 8243.62 |
| 1445385600000 | 8217.45 |
| 1445472000000 | 8256.18 |
| 1445558400000 | 8311.82 |
| 1445817600000 | 8314.4 |
| 1445904000000 | 8257.66 |
| 1445990400000 | 8331.19 |
| 1446076800000 | 8278.01 |
| 1446163200000 | 8315.85 |
| 1446422400000 | 8351.36 |
| 1446508800000 | 8354.83 |
| 1446595200000 | 8348.68 |
| 1446681600000 | 8333.45 |
| 1446768000000 | 8293.25 |
| 1447027200000 | 8232.7 |
| 1447113600000 | 8219.37 |
| 1447200000000 | 8224.62 |
| 1447286400000 | 8138.77 |
| 1447372800000 | 8062.48 |
| 1447632000000 | 8099.03 |
| 1447718400000 | 8141.79 |
| 1447804800000 | 8199.15 |
| 1447891200000 | 8270.98 |
| 1447977600000 | 8284.34 |
| 1448236800000 | 8277.27 |
| 1448323200000 | 8271.54 |
| 1448409600000 | 8290.77 |
| 1448496000000 | 8320.33 |
| 1448582400000 | 8298.05 |
| 1448841600000 | 8277.64 |
| 1448928000000 | 8348.29 |
| 1449014400000 | 8278.77 |
| 1449100800000 | 8216.87 |
| 1449187200000 | 8256.58 |
| 1449446400000 | 8213.63 |
| 1449532800000 | 8130.84 |
| 1449619200000 | 8100.99 |
| 1449705600000 | 8075.98 |
| 1449792000000 | 7958.26 |
| 1450051200000 | 7910.32 |
| 1450137600000 | 7972.87 |
| 1450224000000 | 8072.06 |
| 1450310400000 | 8030.29 |
| 1450396800000 | 7953.36 |
| 1450656000000 | 7975.61 |
| 1450742400000 | 8022.68 |
| 1450828800000 | 8123.48 |
| 1450915200000 | 8134.41 |
| 1451001600000 | 8125.94 |
| 1451260800000 | 8116.75 |
| 1451347200000 | 8178.16 |
| 1451433600000 | 8131.73 |
| 1451520000000 | 8092.49 |
| 1451865600000 | 7939.01 |
| 1451952000000 | 7940.32 |
| 1452038400000 | 7833.76 |
| 1452124800000 | 7680.16 |
| 1452211200000 | 7620.06 |
| 1452470400000 | 7568.8 |
| 1452556800000 | 7560.13 |
| 1452643200000 | 7505.94 |
| 1452729600000 | 7471 |
| 1452816000000 | 7356.15 |
| 1453075200000 | 7311.18 |
| 1453161600000 | 7325.37 |
| 1453248000000 | 7190.71 |
| 1453334400000 | 7194.41 |
| 1453420800000 | 7391.54 |
| 1453680000000 | 7333.83 |
| 1453766400000 | 7387.17 |
| 1453852800000 | 7392.12 |
| 1453939200000 | 7378.69 |
| 1454025600000 | 7541.14 |
| 1454284800000 | 7585.19 |
| 1454371200000 | 7451.33 |
| 1454457600000 | 7466.37 |
| 1454544000000 | 7522.82 |
| 1454630400000 | 7416.83 |
| 1454889600000 | 7269.57 |
| 1454976000000 | 7212.62 |
| 1455062400000 | 7214.04 |
| 1455148800000 | 7125.43 |
| 1455235200000 | 7169.69 |
| 1455494400000 | 7280.14 |
| 1455580800000 | 7358.87 |
| 1455667200000 | 7468.79 |
| 1455753600000 | 7499.03 |
| 1455840000000 | 7482.55 |
| 1456099200000 | 7573.49 |
| 1456185600000 | 7511.1 |
| 1456272000000 | 7486.23 |
| 1456358400000 | 7565.58 |
| 1456444800000 | 7581.41 |
| 1456704000000 | 7559.36 |
| 1456790400000 | 7681.88 |
| 1456876800000 | 7755.63 |
| 1456963200000 | 7833.63 |
| 1457049600000 | 7891.21 |
| 1457308800000 | 7904.92 |
| 1457395200000 | 7819.21 |
| 1457481600000 | 7822.68 |
| 1457568000000 | 7832.86 |
| 1457654400000 | 7982.07 |
| 1457913600000 | 7997.29 |
| 1458000000000 | 7934.59 |
| 1458086400000 | 7958.9 |
| 1458172800000 | 8101.63 |
| 1458259200000 | 8121.91 |
| 1458518400000 | 8111.06 |
| 1458604800000 | 8124.99 |
| 1458691200000 | 8046.01 |
| 1458777600000 | 8004.61 |
| 1458864000000 | 8007.6 |
| 1459123200000 | 8035.09 |
| 1459209600000 | 8097.87 |
| 1459296000000 | 8195.74 |
| 1459382400000 | 8193.11 |
| 1459468800000 | 8132.8 |
| 1459728000000 | 8119.8 |
| 1459814400000 | 8012.24 |
| 1459900800000 | 8063.5 |
| 1459987200000 | 8022.41 |
| 1460073600000 | 8085.58 |
| 1460332800000 | 8108.86 |
| 1460419200000 | 8152.29 |
| 1460505600000 | 8260.44 |
| 1460592000000 | 8265.26 |
| 1460678400000 | 8263.82 |
| 1460937600000 | 8277.11 |
| 1461024000000 | 8376.4 |
| 1461110400000 | 8374.27 |
| 1461196800000 | 8355.75 |
| 1461283200000 | 8342.32 |
| 1461542400000 | 8320.87 |
| 1461628800000 | 8361.23 |
| 1461715200000 | 8396.85 |
| 1461801600000 | 8362.17 |
| 1461888000000 | 8351.37 |
| 1462147200000 | 8353.92 |
| 1462233600000 | 8256.72 |
| 1462320000000 | 8188.15 |
| 1462406400000 | 8164.64 |
| 1462492800000 | 8170.76 |
| 1462752000000 | 8153.76 |
| 1462838400000 | 8242.51 |
| 1462924800000 | 8211.43 |
| 1463011200000 | 8198.47 |
| 1463097600000 | 8129.71 |
| 1463356800000 | 8179.56 |
| 1463443200000 | 8181.74 |
| 1463529600000 | 8152.54 |
| 1463616000000 | 8086.38 |
| 1463702400000 | 8160.34 |
| 1463961600000 | 8159.75 |
| 1464048000000 | 8231.55 |
| 1464134400000 | 8286.52 |
| 1464220800000 | 8301.96 |
| 1464307200000 | 8325.11 |
| 1464566400000 | 8325.96 |
| 1464652800000 | 8340.98 |
| 1464739200000 | 8339.82 |
| 1464825600000 | 8356.1 |
| 1464912000000 | 8401.24 |
| 1465171200000 | 8444.7 |
| 1465257600000 | 8510.54 |
| 1465344000000 | 8546.9 |
| 1465430400000 | 8489.96 |
| 1465516800000 | 8343.92 |
| 1465776000000 | 8224.85 |
| 1465862400000 | 8135.77 |
| 1465948800000 | 8171.13 |
| 1466035200000 | 8110.99 |
| 1466121600000 | 8180.53 |
| 1466380800000 | 8355.77 |
| 1466467200000 | 8371.38 |
| 1466553600000 | 8367.22 |
| 1466640000000 | 8479.16 |
| 1466726400000 | 8036.26 |
| 1466985600000 | 7807.01 |
| 1467072000000 | 7956.45 |
| 1467158400000 | 8139.09 |
| 1467244800000 | 8233.93 |
| 1467331200000 | 8287.53 |
| 1467590400000 | 8283.4 |
| 1467676800000 | 8173.62 |
| 1467763200000 | 8137.25 |
| 1467849600000 | 8165.1 |
| 1467936000000 | 8259.5 |
| 1468195200000 | 8358.66 |
| 1468281600000 | 8441.4 |
| 1468368000000 | 8459.91 |
| 1468454400000 | 8499.16 |
| 1468540800000 | 8474.07 |
| 1468800000000 | 8489.68 |
| 1468886400000 | 8478.4 |
| 1468972800000 | 8519.65 |
| 1469059200000 | 8516.42 |
| 1469145600000 | 8518.76 |
| 1469404800000 | 8514.74 |
| 1469491200000 | 8547.93 |
| 1469577600000 | 8540.38 |
| 1469664000000 | 8578.18 |
| 1469750400000 | 8657.32 |
| 1470009600000 | 8632.44 |
| 1470096000000 | 8564.99 |
| 1470182400000 | 8533.76 |
| 1470268800000 | 8567.29 |
| 1470355200000 | 8604.26 |
| 1470614400000 | 8634.93 |
| 1470700800000 | 8678.64 |
| 1470787200000 | 8693.36 |
| 1470873600000 | 8741.63 |
| 1470960000000 | 8752.71 |
| 1471219200000 | 8774.41 |
| 1471305600000 | 8730.59 |
| 1471392000000 | 8712.83 |
| 1471478400000 | 8764.95 |
| 1471564800000 | 8736.95 |
| 1471824000000 | 8739.16 |
| 1471910400000 | 8774.75 |
| 1471996800000 | 8719.78 |
| 1472083200000 | 8708.13 |
| 1472169600000 | 8701.07 |
| 1472428800000 | 8689.38 |
| 1472515200000 | 8671.29 |
| 1472601600000 | 8648.15 |
| 1472688000000 | 8679.47 |
| 1472774400000 | 8734.15 |
| 1473033600000 | 8760.62 |
| 1473120000000 | 8824.22 |
| 1473206400000 | 8845.95 |
| 1473292800000 | 8828.27 |
| 1473379200000 | 8628.81 |
| 1473638400000 | 8636.16 |
| 1473724800000 | 8537.96 |
| 1473811200000 | 8523.85 |
| 1473897600000 | 8580.35 |
| 1473984000000 | 8541.11 |
| 1474243200000 | 8599.13 |
| 1474329600000 | 8589.32 |
| 1474416000000 | 8697.25 |
| 1474502400000 | 8801.08 |
| 1474588800000 | 8753.32 |
| 1474848000000 | 8690.08 |
| 1474934400000 | 8710.66 |
| 1475020800000 | 8750.09 |
| 1475107200000 | 8717.48 |
| 1475193600000 | 8734.84 |
| 1475452800000 | 8729.6 |
| 1475539200000 | 8692.34 |
| 1475625600000 | 8701.85 |
| 1475712000000 | 8673.92 |
| 1475798400000 | 8628.2 |
| 1476057600000 | 8650.04 |
| 1476144000000 | 8551.37 |
| 1476230400000 | 8525.99 |
| 1476316800000 | 8492.66 |
| 1476403200000 | 8505.37 |
| 1476662400000 | 8479.17 |
| 1476748800000 | 8560.88 |
| 1476835200000 | 8612.94 |
| 1476921600000 | 8587.37 |
| 1477008000000 | 8576.71 |
| 1477267200000 | 8605.16 |
| 1477353600000 | 8564.91 |
| 1477440000000 | 8555.19 |
| 1477526400000 | 8500.27 |
| 1477612800000 | 8509.64 |
| 1477872000000 | 8530.53 |
| 1477958400000 | 8497.48 |
| 1478044800000 | 8423.56 |
| 1478131200000 | 8407.97 |
| 1478217600000 | 8373.95 |
| 1478476800000 | 8477.21 |
| 1478563200000 | 8508.46 |
| 1478649600000 | 8479.83 |
| 1478736000000 | 8505.92 |
| 1478822400000 | 8451.49 |
| 1479081600000 | 8460.57 |
| 1479168000000 | 8504.2 |
| 1479254400000 | 8494.56 |
| 1479340800000 | 8542.35 |
| 1479427200000 | 8505.19 |
| 1479686400000 | 8568.15 |
| 1479772800000 | 8596.9 |
| 1479859200000 | 8581.83 |
| 1479945600000 | 8595.62 |
| 1480032000000 | 8620.71 |
| 1480291200000 | 8593.4 |
| 1480377600000 | 8588.74 |
| 1480464000000 | 8585.41 |
| 1480550400000 | 8548.59 |
| 1480636800000 | 8545.91 |
| 1480896000000 | 8595.43 |
| 1480982400000 | 8660.27 |
| 1481068800000 | 8762.72 |
| 1481155200000 | 8801.63 |
| 1481241600000 | 8797.72 |
| 1481500800000 | 8768.53 |
| 1481587200000 | 8818.78 |
| 1481673600000 | 8753.58 |
| 1481760000000 | 8676.93 |
| 1481846400000 | 8671.99 |
| 1482105600000 | 8689.25 |
| 1482192000000 | 8693.54 |
| 1482278400000 | 8689.59 |
| 1482364800000 | 8656.95 |
| 1482451200000 | 8672.29 |
| 1482710400000 | 8670.34 |
| 1482796800000 | 8686.49 |
| 1482883200000 | 8643.27 |
| 1482969600000 | 8669.21 |
| 1483056000000 | 8679.98 |
| 1483315200000 | 8693.12 |
| 1483401600000 | 8705.47 |
| 1483488000000 | 8818.87 |
| 1483574400000 | 8866.6 |
| 1483660800000 | 8855.65 |
| 1483920000000 | 8803.58 |
| 1484006400000 | 8838.25 |
| 1484092800000 | 8832.7 |
| 1484179200000 | 8875.23 |
| 1484265600000 | 8901.12 |
| 1484524800000 | 8873.46 |
| 1484611200000 | 8876.28 |
| 1484697600000 | 8897.38 |
| 1484784000000 | 8838.04 |
| 1484870400000 | 8869.86 |
| 1485129600000 | 8887.22 |
| 1485216000000 | 8960.31 |
| 1485302400000 | 9032.01 |
| 1485388800000 | 9014.91 |
| 1485475200000 | 9004.87 |
| 1485734400000 | 8954.69 |
| 1485820800000 | 8975.47 |
| 1485907200000 | 8975.98 |
| 1485993600000 | 8995.26 |
| 1486080000000 | 9042.51 |
| 1486339200000 | 9006.59 |
| 1486425600000 | 9001.27 |
| 1486512000000 | 9041.2 |
| 1486598400000 | 9061.97 |
| 1486684800000 | 9115.53 |
| 1486944000000 | 9152.23 |
| 1487030400000 | 9142.05 |
| 1487116800000 | 9176.5 |
| 1487203200000 | 9188.81 |
| 1487289600000 | 9175.75 |
| 1487548800000 | 9183.94 |
| 1487635200000 | 9216.68 |
| 1487721600000 | 9201.37 |
| 1487808000000 | 9216.86 |
| 1487894400000 | 9188.2 |
| 1488153600000 | 9195.85 |
| 1488240000000 | 9182.48 |
| 1488326400000 | 9240.43 |
| 1488412800000 | 9188.97 |
| 1488499200000 | 9172.39 |
| 1488758400000 | 9162.23 |
| 1488844800000 | 9133.43 |
| 1488931200000 | 9099.56 |
| 1489017600000 | 9081.24 |
| 1489104000000 | 9136.35 |
| 1489363200000 | 9188.77 |
| 1489449600000 | 9154.73 |
| 1489536000000 | 9217.28 |
| 1489622400000 | 9300.92 |
| 1489708800000 | 9307.78 |
| 1489968000000 | 9299.35 |
| 1490054400000 | 9225.91 |
| 1490140800000 | 9201.77 |
| 1490227200000 | 9225.53 |
| 1490313600000 | 9238.46 |
| 1490572800000 | 9224.76 |
| 1490659200000 | 9296.66 |
| 1490745600000 | 9300.33 |
| 1490832000000 | 9303.31 |
| 1490918400000 | 9283.59 |
| 1491177600000 | 9265.39 |
| 1491264000000 | 9256.57 |
| 1491350400000 | 9240.64 |
| 1491436800000 | 9253.51 |
| 1491523200000 | 9256.67 |
| 1491782400000 | 9268.74 |
| 1491868800000 | 9294.02 |
| 1491955200000 | 9262.37 |
| 1492041600000 | 9236.64 |
| 1492128000000 | 9223.82 |
| 1492387200000 | 9295.29 |
| 1492473600000 | 9268.29 |
| 1492560000000 | 9274.7 |
| 1492646400000 | 9331.04 |
| 1492732800000 | 9318.71 |
| 1492992000000 | 9448.23 |
| 1493078400000 | 9500.39 |
| 1493164800000 | 9511.15 |
| 1493251200000 | 9509.52 |
| 1493337600000 | 9468.85 |
| 1493596800000 | 9485.26 |
| 1493683200000 | 9528.24 |
| 1493769600000 | 9492.79 |
| 1493856000000 | 9499.7 |
| 1493942400000 | 9557.7 |
| 1494201600000 | 9569.2 |
| 1494288000000 | 9555.83 |
| 1494374400000 | 9590.09 |
| 1494460800000 | 9555.03 |
| 1494547200000 | 9544.31 |
| 1494806400000 | 9602.58 |
| 1494892800000 | 9626.56 |
| 1494979200000 | 9533.83 |
| 1495065600000 | 9492.28 |
| 1495152000000 | 9571.44 |
| 1495411200000 | 9632.26 |
| 1495497600000 | 9632.31 |
| 1495584000000 | 9638.47 |
| 1495670400000 | 9681.53 |
| 1495756800000 | 9674.38 |
| 1496016000000 | 9675.19 |
| 1496102400000 | 9664.29 |
| 1496188800000 | 9678.77 |
| 1496275200000 | 9760.81 |
| 1496361600000 | 9812.37 |
| 1496620800000 | 9791.74 |
| 1496707200000 | 9762.04 |
| 1496793600000 | 9778.03 |
| 1496880000000 | 9764.14 |
| 1496966400000 | 9750.14 |
| 1497225600000 | 9733.33 |
| 1497312000000 | 9796.18 |
| 1497398400000 | 9807.84 |
| 1497484800000 | 9717.23 |
| 1497571200000 | 9750.46 |
| 1497830400000 | 9802.82 |
| 1497916800000 | 9724.13 |
| 1498003200000 | 9704.65 |
| 1498089600000 | 9714.35 |
| 1498176000000 | 9745.86 |
| 1498435200000 | 9771.65 |
| 1498521600000 | 9718.9 |
| 1498608000000 | 9764.31 |
| 1498694400000 | 9728.18 |
| 1498780800000 | 9726.88 |
| 1499040000000 | 9743.23 |
| 1499126400000 | 9725.03 |
| 1499212800000 | 9728.66 |
| 1499299200000 | 9678.68 |
| 1499385600000 | 9692.28 |
| 1499644800000 | 9721.35 |
| 1499731200000 | 9720.47 |
| 1499817600000 | 9807.81 |
| 1499904000000 | 9842.31 |
| 1499990400000 | 9903.44 |
| 1500249600000 | 9924.49 |
| 1500336000000 | 9926.64 |
| 1500422400000 | 9985.56 |
| 1500508800000 | 9997.61 |
| 1500595200000 | 9984.05 |
| 1500854400000 | 9974.08 |
| 1500940800000 | 9994.72 |
| 1501027200000 | 9986.36 |
| 1501113600000 | 9995.35 |
| 1501200000000 | 9976.73 |
| 1501459200000 | 9981.01 |
| 1501545600000 | 10025.18 |
| 1501632000000 | 10004.1 |
| 1501718400000 | 9990.16 |
| 1501804800000 | 9992.35 |
| 1502064000000 | 10016.47 |
| 1502150400000 | 9987.4 |
| 1502236800000 | 9947.29 |
| 1502323200000 | 9845.8 |
| 1502409600000 | 9822.41 |
| 1502668800000 | 9894.96 |
| 1502755200000 | 9864.04 |
| 1502841600000 | 9909.28 |
| 1502928000000 | 9848.23 |
| 1503014400000 | 9818.33 |
| 1503273600000 | 9833.9 |
| 1503360000000 | 9892.23 |
| 1503446400000 | 9891.04 |
| 1503532800000 | 9894.95 |
| 1503619200000 | 9922.72 |
| 1503878400000 | 9929.68 |
| 1503964800000 | 9907.57 |
| 1504051200000 | 9927.53 |
| 1504137600000 | 9991.89 |
| 1504224000000 | 10038.41 |
| 1504483200000 | 10015.06 |
| 1504569600000 | 9974.35 |
| 1504656000000 | 9988.83 |
| 1504742400000 | 10029.71 |
| 1504828800000 | 10042.09 |
| 1505088000000 | 10116.95 |
| 1505174400000 | 10146.24 |
| 1505260800000 | 10124.27 |
| 1505347200000 | 10119.95 |
| 1505433600000 | 10139.74 |
| 1505692800000 | 10166.42 |
| 1505779200000 | 10180.81 |
| 1505865600000 | 10198.51 |
| 1505952000000 | 10152.36 |
| 1506038400000 | 10168.21 |
| 1506297600000 | 10125.76 |
| 1506384000000 | 10102.01 |
| 1506470400000 | 10131.69 |
| 1506556800000 | 10160.39 |
| 1506643200000 | 10208.02 |
| 1506902400000 | 10224.84 |
| 1506988800000 | 10261.97 |
| 1507075200000 | 10280.71 |
| 1507161600000 | 10285.79 |
| 1507248000000 | 10265.63 |
| 1507507200000 | 10256.98 |
| 1507593600000 | 10315.84 |
| 1507680000000 | 10311.45 |
| 1507766400000 | 10332.55 |
| 1507852800000 | 10359.94 |
| 1508112000000 | 10369.64 |
| 1508198400000 | 10334.91 |
| 1508284800000 | 10346.2 |
| 1508371200000 | 10351.96 |
| 1508457600000 | 10377.28 |
| 1508716800000 | 10355.45 |
| 1508803200000 | 10352.88 |
| 1508889600000 | 10310.85 |
| 1508976000000 | 10321.54 |
| 1509062400000 | 10331.73 |
| 1509321600000 | 10330.52 |
| 1509408000000 | 10360.97 |
| 1509494400000 | 10380 |
| 1509580800000 | 10380.78 |
| 1509667200000 | 10386.91 |
| 1509926400000 | 10418.13 |
| 1510012800000 | 10402.31 |
| 1510099200000 | 10426.47 |
| 1510185600000 | 10394.29 |
| 1510272000000 | 10380.62 |
| 1510531200000 | 10342.55 |
| 1510617600000 | 10336.37 |
| 1510704000000 | 10275.76 |
| 1510790400000 | 10373.05 |
| 1510876800000 | 10406.41 |
| 1511136000000 | 10424.67 |
| 1511222400000 | 10468.97 |
| 1511308800000 | 10491.9 |
| 1511395200000 | 10508.22 |
| 1511481600000 | 10526.96 |
| 1511740800000 | 10498.51 |
| 1511827200000 | 10546.84 |
| 1511913600000 | 10569.63 |
| 1512000000000 | 10611.76 |
| 1512086400000 | 10567.9 |
| 1512345600000 | 10576.14 |
| 1512432000000 | 10544.47 |
| 1512518400000 | 10479.47 |
| 1512604800000 | 10523.23 |
| 1512691200000 | 10583.64 |
| 1512950400000 | 10620.08 |
| 1513036800000 | 10597.17 |
| 1513123200000 | 10613.61 |
| 1513209600000 | 10589.19 |
| 1513296000000 | 10621.51 |
| 1513555200000 | 10735.88 |
| 1513641600000 | 10705.06 |
| 1513728000000 | 10717.93 |
| 1513814400000 | 10743.59 |
| 1513900800000 | 10759.63 |
| 1514160000000 | 10763.56 |
| 1514246400000 | 10778.82 |
| 1514332800000 | 10810.74 |
| 1514419200000 | 10854.1 |
| 1514505600000 | 10844.81 |
| 1514851200000 | 10918.4 |
| 1514937600000 | 10963.07 |
| 1515024000000 | 11049.37 |
| 1515110400000 | 11105.96 |
| 1515369600000 | 11134.21 |
| 1515456000000 | 11148.68 |
| 1515542400000 | 11134.61 |
| 1515628800000 | 11186.63 |
| 1515715200000 | 11244.39 |
| 1515974400000 | 11286.26 |
| 1516060800000 | 11251.17 |
| 1516147200000 | 11297.87 |
| 1516233600000 | 11272.26 |
| 1516320000000 | 11350.41 |
| 1516579200000 | 11405.39 |
| 1516665600000 | 11464.8 |
| 1516752000000 | 11495.47 |
| 1516838400000 | 11505.67 |
| 1516924800000 | 11557.5 |
| 1517184000000 | 11473.19 |
| 1517270400000 | 11369.66 |
| 1517356800000 | 11359.86 |
| 1517443200000 | 11364.73 |
| 1517529600000 | 11166.05 |
| 1517788800000 | 10874.04 |
| 1517875200000 | 10748.64 |
| 1517961600000 | 10788.81 |
| 1518048000000 | 10561.3 |
| 1518134400000 | 10534.12 |
| 1518393600000 | 10644.49 |
| 1518480000000 | 10678.67 |
| 1518566400000 | 10833.3 |
| 1518652800000 | 10963.04 |
| 1518739200000 | 11003.28 |
| 1518998400000 | 11014.96 |
| 1519084800000 | 10970.75 |
| 1519171200000 | 10954.35 |
| 1519257600000 | 10923.08 |
| 1519344000000 | 11036.3 |
| 1519603200000 | 11076 |
| 1519689600000 | 10993.07 |
| 1519776000000 | 10896.35 |
| 1519862400000 | 10784.8 |
| 1519948800000 | 10795.67 |
| 1520208000000 | 10853.05 |
| 1520294400000 | 10947.96 |
| 1520380800000 | 10948.36 |
| 1520467200000 | 10990.58 |
| 1520553600000 | 11095.71 |
| 1520812800000 | 11137.6 |
| 1520899200000 | 11106.25 |
| 1520985600000 | 11064.71 |
| 1521072000000 | 11053.59 |
| 1521158400000 | 11062.01 |
| 1521417600000 | 10976.04 |
| 1521504000000 | 10983.16 |
| 1521590400000 | 10995.31 |
| 1521676800000 | 10851.71 |
| 1521763200000 | 10676.12 |
| 1522022400000 | 10799.91 |
| 1522108800000 | 10774.74 |
| 1522195200000 | 10716.5 |
| 1522281600000 | 10809.33 |
| 1522368000000 | 10822.59 |
| 1522627200000 | 10702.28 |
| 1522713600000 | 10735.68 |
| 1522800000000 | 10761.52 |
| 1522886400000 | 10855.96 |
| 1522972800000 | 10746.47 |
| 1523232000000 | 10775.35 |
| 1523318400000 | 10895.91 |
| 1523404800000 | 10865.16 |
| 1523491200000 | 10893.56 |
| 1523577600000 | 10876.65 |
| 1523836800000 | 10938.59 |
| 1523923200000 | 11013.83 |
| 1524009600000 | 11075.92 |
| 1524096000000 | 11049.42 |
| 1524182400000 | 10979.19 |
| 1524441600000 | 10954.57 |
| 1524528000000 | 10896.89 |
| 1524614400000 | 10846.98 |
| 1524700800000 | 10900.69 |
| 1524787200000 | 10933.67 |
| 1525046400000 | 10907.01 |
| 1525132800000 | 10878.33 |
| 1525219200000 | 10849.27 |
| 1525305600000 | 10820.29 |
| 1525392000000 | 10882.19 |
| 1525651200000 | 10925.08 |
| 1525737600000 | 10938.04 |
| 1525824000000 | 10978.25 |
| 1525910400000 | 11032.41 |
| 1525996800000 | 11080.98 |
| 1526256000000 | 11087.68 |
| 1526342400000 | 11015.13 |
| 1526428800000 | 11023.68 |
| 1526515200000 | 11039.94 |
| 1526601600000 | 11037.95 |
| 1526860800000 | 11078.11 |
| 1526947200000 | 11065.83 |
| 1527033600000 | 11028.99 |
| 1527120000000 | 11023.3 |
| 1527206400000 | 11007.87 |
| 1527465600000 | 11005.44 |
| 1527552000000 | 10896.73 |
| 1527638400000 | 10948.84 |
| 1527724800000 | 10941.17 |
| 1527811200000 | 11003.97 |
| 1528070400000 | 11083.14 |
| 1528156800000 | 11091.7 |
| 1528243200000 | 11167.75 |
| 1528329600000 | 11169.09 |
| 1528416000000 | 11172.5 |
| 1528675200000 | 11202.06 |
| 1528761600000 | 11234.02 |
| 1528848000000 | 11200.34 |
| 1528934400000 | 11193.41 |
| 1529020800000 | 11143.77 |
| 1529280000000 | 11112.79 |
| 1529366400000 | 11001.15 |
| 1529452800000 | 11050.15 |
| 1529539200000 | 10974.69 |
| 1529625600000 | 11006.58 |
| 1529884800000 | 10861.76 |
| 1529971200000 | 10870.11 |
| 1530057600000 | 10776.23 |
| 1530144000000 | 10760.14 |
| 1530230400000 | 10828.38 |
| 1530489600000 | 10753.51 |
| 1530576000000 | 10765.4 |
| 1530662400000 | 10759.21 |
| 1530748800000 | 10800.97 |
| 1530835200000 | 10894.09 |
| 1531094400000 | 10990.21 |
| 1531180800000 | 10990.77 |
| 1531267200000 | 10905.21 |
| 1531353600000 | 10947.91 |
| 1531440000000 | 10970.79 |
| 1531699200000 | 10943.71 |
| 1531785600000 | 10980.21 |
| 1531872000000 | 10996.3 |
| 1531958400000 | 10967.54 |
| 1532044800000 | 10985.66 |
| 1532304000000 | 10981.98 |
| 1532390400000 | 10992.83 |
| 1532476800000 | 11052.02 |
| 1532563200000 | 11092.97 |
| 1532649600000 | 11065.48 |
| 1532908800000 | 11023.42 |
| 1532995200000 | 11038.11 |
| 1533081600000 | 10993.36 |
| 1533168000000 | 10968.04 |
| 1533254400000 | 10987.44 |
| 1533513600000 | 10986.45 |
| 1533600000000 | 11029.95 |
| 1533686400000 | 11019.17 |
| 1533772800000 | 11024.02 |
| 1533859200000 | 10907.01 |
| 1534118400000 | 10807.26 |
| 1534204800000 | 10857.55 |
| 1534291200000 | 10722.88 |
| 1534377600000 | 10784.7 |
| 1534464000000 | 10830.04 |
| 1534723200000 | 10883.33 |
| 1534809600000 | 10950.46 |
| 1534896000000 | 10976.23 |
| 1534982400000 | 10947.23 |
| 1535068800000 | 11004.54 |
| 1535328000000 | 11104.33 |
| 1535414400000 | 11118.59 |
| 1535500800000 | 11143.89 |
| 1535587200000 | 11086.57 |
| 1535673600000 | 11076.79 |
| 1535932800000 | 11052.15 |
| 1536019200000 | 11005.37 |
| 1536105600000 | 10938.3 |
| 1536192000000 | 10895.89 |
| 1536278400000 | 10869.78 |
| 1536537600000 | 10889.06 |
| 1536624000000 | 10903.32 |
| 1536710400000 | 10926.21 |
| 1536796800000 | 10967.28 |
| 1536883200000 | 11018.17 |
| 1537142400000 | 10979.73 |
| 1537228800000 | 11049.1 |
| 1537315200000 | 11066.15 |
| 1537401600000 | 11126.04 |
| 1537488000000 | 11159.2 |
| 1537747200000 | 11102.12 |
| 1537833600000 | 11115.53 |
| 1537920000000 | 11101.45 |
| 1538006400000 | 11073.01 |
| 1538092800000 | 11064.14 |
| 1538352000000 | 11044.28 |
| 1538438400000 | 10985.95 |
| 1538524800000 | 10993.32 |
| 1538611200000 | 10866.78 |
| 1538697600000 | 10777.88 |
| 1538956800000 | 10708.13 |
| 1539043200000 | 10652.9 |
| 1539129600000 | 10442.45 |
| 1539216000000 | 10215.58 |
| 1539302400000 | 10311.6 |
| 1539561600000 | 10293.41 |
| 1539648000000 | 10459.74 |
| 1539734400000 | 10443.85 |
| 1539820800000 | 10326.06 |
| 1539907200000 | 10264.21 |
| 1540166400000 | 10241.36 |
| 1540252800000 | 10087.67 |
| 1540339200000 | 9900.43 |
| 1540425600000 | 9933.9 |
| 1540512000000 | 9825.91 |
| 1540771200000 | 9804.21 |
| 1540857600000 | 9925.82 |
| 1540944000000 | 10051.34 |
| 1541030400000 | 10201.29 |
| 1541116800000 | 10251.44 |
| 1541376000000 | 10237.41 |
| 1541462400000 | 10282.69 |
| 1541548800000 | 10393.82 |
| 1541635200000 | 10385.03 |
| 1541721600000 | 10279.56 |
| 1541980800000 | 10133.22 |
| 1542067200000 | 10133.2 |
| 1542153600000 | 10105.74 |
| 1542240000000 | 10148.62 |
| 1542326400000 | 10170.66 |
| 1542585600000 | 10080.22 |
| 1542672000000 | 9927.79 |
| 1542758400000 | 9994.72 |
| 1542844800000 | 10000.23 |
| 1542931200000 | 9986.31 |
| 1543190400000 | 10097.58 |
| 1543276800000 | 10066.07 |
| 1543363200000 | 10186.47 |
| 1543449600000 | 10218.46 |
| 1543536000000 | 10210.03 |
| 1543795200000 | 10362.34 |
| 1543881600000 | 10120.67 |
| 1543968000000 | 10075.73 |
| 1544054400000 | 9968.46 |
| 1544140800000 | 9865.29 |
| 1544400000000 | 9747.17 |
| 1544486400000 | 9740.86 |
| 1544572800000 | 9868.31 |
| 1544659200000 | 9833.26 |
| 1544745600000 | 9712.15 |
| 1545004800000 | 9574.13 |
| 1545091200000 | 9546 |
| 1545177600000 | 9496.91 |
| 1545264000000 | 9343.95 |
| 1545350400000 | 9223.87 |
| 1545609600000 | 9102.81 |
| 1545696000000 | 9048.01 |
| 1545782400000 | 9255.11 |
| 1545868800000 | 9319.89 |
| 1545955200000 | 9365.75 |
| 1546214400000 | 9437.7 |
| 1546387200000 | 9405.29 |
| 1546473600000 | 9313.62 |
| 1546560000000 | 9523.27 |
| 1546819200000 | 9657.67 |
| 1546905600000 | 9741.62 |
| 1546992000000 | 9865.59 |
| 1547078400000 | 9896.5 |
| 1547164800000 | 9898.49 |
| 1547424000000 | 9851.56 |
| 1547510400000 | 9906.17 |
| 1547596800000 | 9941.12 |
| 1547683200000 | 9988.62 |
| 1547769600000 | 10120.86 |
| 1548028800000 | 10124.49 |
| 1548115200000 | 10029.12 |
| 1548201600000 | 10026.95 |
| 1548288000000 | 10084.27 |
| 1548374400000 | 10192.11 |
| 1548633600000 | 10153.04 |
| 1548720000000 | 10169.29 |
| 1548806400000 | 10226.35 |
| 1548892800000 | 10300.48 |
| 1548979200000 | 10316.86 |
| 1549238400000 | 10350.23 |
| 1549324800000 | 10409.94 |
| 1549411200000 | 10392.8 |
| 1549497600000 | 10300.11 |
| 1549584000000 | 10250.68 |
| 1549843200000 | 10270.33 |
| 1549929600000 | 10376.84 |
| 1550016000000 | 10422.79 |
| 1550102400000 | 10407.23 |
| 1550188800000 | 10465.27 |
| 1550448000000 | 10518.53 |
| 1550534400000 | 10536.62 |
| 1550620800000 | 10583.89 |
| 1550707200000 | 10562.02 |
| 1550793600000 | 10619.31 |
| 1551052800000 | 10648.41 |
| 1551139200000 | 10638.96 |
| 1551225600000 | 10645.21 |
| 1551312000000 | 10618.56 |
| 1551398400000 | 10675.98 |
| 1551657600000 | 10651.99 |
| 1551744000000 | 10620.75 |
| 1551830400000 | 10568.07 |
| 1551916800000 | 10466.48 |
| 1552003200000 | 10394.19 |
| 1552262400000 | 10504.36 |
| 1552348800000 | 10564.19 |
| 1552435200000 | 10600.3 |
| 1552521600000 | 10596.08 |
| 1552608000000 | 10660.53 |
| 1552867200000 | 10724.26 |
| 1552953600000 | 10720.96 |
| 1553040000000 | 10658.97 |
| 1553126400000 | 10742.52 |
| 1553212800000 | 10581.71 |
| 1553472000000 | 10526.45 |
| 1553558400000 | 10618.76 |
| 1553644800000 | 10593.2 |
| 1553731200000 | 10604.18 |
| 1553817600000 | 10688.35 |
| 1554076800000 | 10820.98 |
| 1554163200000 | 10819.29 |
| 1554249600000 | 10896.44 |
| 1554336000000 | 10888.82 |
| 1554422400000 | 10943.51 |
| 1554681600000 | 10944.93 |
| 1554768000000 | 10885.83 |
| 1554854400000 | 10936.65 |
| 1554940800000 | 10942.47 |
| 1555027200000 | 11003.49 |
| 1555286400000 | 11011.52 |
| 1555372800000 | 11009.32 |
| 1555459200000 | 10977.61 |
| 1555545600000 | 10964.67 |
| 1555632000000 | 10969.57 |
| 1555891200000 | 10958.69 |
| 1555977600000 | 11019.91 |
| 1556064000000 | 11011.78 |
| 1556150400000 | 10945.73 |
| 1556236800000 | 10986.28 |
| 1556496000000 | 10986.65 |
| 1556582400000 | 11001.53 |
| 1556668800000 | 10951.35 |
| 1556755200000 | 10933.18 |
| 1556841600000 | 11000.42 |
| 1557100800000 | 10921.92 |
| 1557187200000 | 10787.99 |
| 1557273600000 | 10763.94 |
| 1557360000000 | 10677.15 |
| 1557446400000 | 10710.02 |
| 1557705600000 | 10495.08 |
| 1557792000000 | 10559.81 |
| 1557878400000 | 10605.54 |
| 1557964800000 | 10654 |
| 1558051200000 | 10590.33 |
| 1558310400000 | 10522.3 |
| 1558396800000 | 10602.11 |
| 1558483200000 | 10561.48 |
| 1558569600000 | 10428.49 |
| 1558656000000 | 10468.77 |
| 1558915200000 | 10479.82 |
| 1559001600000 | 10439.76 |
| 1559088000000 | 10342.64 |
| 1559174400000 | 10362.28 |
| 1559260800000 | 10311.77 |
| 1559520000000 | 10342.93 |
| 1559606400000 | 10482.75 |
| 1559692800000 | 10578.31 |
| 1559779200000 | 10583.8 |
| 1559865600000 | 10659.9 |
| 1560124800000 | 10722.02 |
| 1560211200000 | 10756.05 |
| 1560297600000 | 10729.74 |
| 1560384000000 | 10750.84 |
| 1560470400000 | 10701.23 |
| 1560729600000 | 10677.85 |
| 1560816000000 | 10767.27 |
| 1560902400000 | 10845.76 |
| 1560988800000 | 10957.89 |
| 1561075200000 | 10911.79 |
| 1561334400000 | 10896.58 |
| 1561420800000 | 10846.6 |
| 1561507200000 | 10816.35 |
| 1561593600000 | 10891.05 |
| 1561680000000 | 10973.63 |
| 1561939200000 | 11049.28 |
| 1562025600000 | 11052.32 |
| 1562112000000 | 11120.2 |
| 1562198400000 | 11138.86 |
| 1562284800000 | 11097.18 |
| 1562544000000 | 11013.61 |
| 1562630400000 | 10993.66 |
| 1562716800000 | 11009.82 |
| 1562803200000 | 11029.61 |
| 1562889600000 | 11076.48 |
| 1563148800000 | 11085.4 |
| 1563235200000 | 11072.8 |
| 1563321600000 | 11021.92 |
| 1563408000000 | 11003.84 |
| 1563494400000 | 11019.05 |
| 1563753600000 | 11002.6 |
| 1563840000000 | 11065.1 |
| 1563926400000 | 11131.45 |
| 1564012800000 | 11078.02 |
| 1564099200000 | 11091.74 |
| 1564358400000 | 11056.28 |
| 1564444800000 | 11030.19 |
| 1564531200000 | 10970.45 |
| 1564617600000 | 10869.64 |
| 1564704000000 | 10736.12 |
| 1564963200000 | 10475.52 |
| 1565049600000 | 10527.86 |
| 1565136000000 | 10555.57 |
| 1565222400000 | 10708.82 |
| 1565308800000 | 10647.02 |
| 1565568000000 | 10559.2 |
| 1565654400000 | 10585.35 |
| 1565740800000 | 10382.54 |
| 1565827200000 | 10348.33 |
| 1565913600000 | 10480.26 |
| 1566172800000 | 10591.02 |
| 1566259200000 | 10551.55 |
| 1566345600000 | 10631.76 |
| 1566432000000 | 10611.75 |
| 1566518400000 | 10460.35 |
| 1566777600000 | 10454.97 |
| 1566864000000 | 10465.95 |
| 1566950400000 | 10490.76 |
| 1567036800000 | 10589.46 |
| 1567123200000 | 10640.41 |
| 1567382400000 | 10627.27 |
| 1567468800000 | 10581.45 |
| 1567555200000 | 10698.06 |
| 1567641600000 | 10830.65 |
| 1567728000000 | 10861.4 |
| 1567987200000 | 10875.32 |
| 1568073600000 | 10892.23 |
| 1568160000000 | 10977.41 |
| 1568246400000 | 11008.36 |
| 1568332800000 | 11048.07 |
| 1568592000000 | 11045.13 |
| 1568678400000 | 11051.66 |
| 1568764800000 | 11042.28 |
| 1568851200000 | 11033.25 |
| 1568937600000 | 11009.23 |
| 1569196800000 | 10981.04 |
| 1569283200000 | 10935.32 |
| 1569369600000 | 10929.23 |
| 1569456000000 | 10929.47 |
| 1569542400000 | 10889.56 |
| 1569801600000 | 10900.72 |
| 1569888000000 | 10809.69 |
| 1569974400000 | 10654.16 |
| 1570060800000 | 10693.11 |
| 1570147200000 | 10775.96 |
| 1570406400000 | 10765.68 |
| 1570492800000 | 10635.27 |
| 1570579200000 | 10682.29 |
| 1570665600000 | 10730.93 |
| 1570752000000 | 10896.71 |
| 1571011200000 | 10883.02 |
| 1571097600000 | 10973.35 |
| 1571184000000 | 10970.86 |
| 1571270400000 | 11013.32 |
| 1571356800000 | 10991.92 |
| 1571616000000 | 11061.37 |
| 1571702400000 | 11050.27 |
| 1571788800000 | 11065.88 |
| 1571875200000 | 11110.34 |
| 1571961600000 | 11129.3 |
| 1572220800000 | 11167.58 |
| 1572307200000 | 11186.61 |
| 1572393600000 | 11182.67 |
| 1572480000000 | 11156.39 |
| 1572566400000 | 11265.79 |
| 1572825600000 | 11319.46 |
| 1572912000000 | 11315.49 |
| 1572998400000 | 11300.19 |
| 1573084800000 | 11325.98 |
| 1573171200000 | 11323.79 |
| 1573430400000 | 11307.24 |
| 1573516800000 | 11319.81 |
| 1573603200000 | 11293.55 |
| 1573689600000 | 11289.15 |
| 1573776000000 | 11366.69 |
| 1574035200000 | 11382.7 |
| 1574121600000 | 11398.18 |
| 1574208000000 | 11367.66 |
| 1574294400000 | 11314 |
| 1574380800000 | 11338.35 |
| 1574640000000 | 11430.92 |
| 1574726400000 | 11462.87 |
| 1574812800000 | 11503.67 |
| 1574899200000 | 11497.01 |
| 1574985600000 | 11430.55 |
| 1575244800000 | 11365.35 |
| 1575331200000 | 11312.73 |
| 1575417600000 | 11359.85 |
| 1575504000000 | 11396.77 |
| 1575590400000 | 11472.19 |
| 1575849600000 | 11460.73 |
| 1575936000000 | 11439.41 |
| 1576022400000 | 11456.19 |
| 1576108800000 | 11519.05 |
| 1576195200000 | 11592.58 |
| 1576454400000 | 11657.51 |
| 1576540800000 | 11659.39 |
| 1576627200000 | 11650.84 |
| 1576713600000 | 11675.58 |
| 1576800000000 | 11715.92 |
| 1577059200000 | 11724.16 |
| 1577145600000 | 11740.92 |
| 1577232000000 | 11734.91 |
| 1577318400000 | 11766.34 |
| 1577404800000 | 11792.32 |
| 1577664000000 | 11765.79 |
| 1577750400000 | 11798.09 |
| 1577923200000 | 11861.27 |
| 1578009600000 | 11815.5 |
| 1578268800000 | 11774.43 |
| 1578355200000 | 11798.11 |
| 1578441600000 | 11781.19 |
| 1578528000000 | 11845.63 |
| 1578614400000 | 11841.49 |
| 1578873600000 | 11898.54 |
| 1578960000000 | 11925.46 |
| 1579046400000 | 11934.37 |
| 1579132800000 | 12008.75 |
| 1579219200000 | 12036.02 |
| 1579478400000 | 12040.24 |
| 1579564800000 | 11986.41 |
| 1579651200000 | 12005.24 |
| 1579737600000 | 11976 |
| 1579824000000 | 11928.64 |
| 1580083200000 | 11745.98 |
| 1580169600000 | 11799.53 |
| 1580256000000 | 11782.82 |
| 1580342400000 | 11729.63 |
| 1580428800000 | 11602.87 |
| 1580688000000 | 11621.01 |
| 1580774400000 | 11772.26 |
| 1580860800000 | 11867.13 |
| 1580947200000 | 11905.08 |
| 1581033600000 | 11826.08 |
| 1581292800000 | 11836.36 |
| 1581379200000 | 11918.18 |
| 1581465600000 | 11985.37 |
| 1581552000000 | 11968.1 |
| 1581638400000 | 11987.23 |
| 1581897600000 | 11975.81 |
| 1581984000000 | 11919.49 |
| 1582070400000 | 11951.35 |
| 1582156800000 | 11918.97 |
| 1582243200000 | 11830.59 |
| 1582502400000 | 11534.96 |
| 1582588800000 | 11249.6 |
| 1582675200000 | 11133.26 |
| 1582761600000 | 10809.72 |
| 1582848000000 | 10592.31 |
| 1583107200000 | 10848.76 |
| 1583193600000 | 10777.31 |
| 1583280000000 | 11009.68 |
| 1583366400000 | 10817.4 |
| 1583452800000 | 10571.21 |
| 1583712000000 | 9814.44 |
| 1583798400000 | 10020.25 |
| 1583884800000 | 9625.82 |
| 1583971200000 | 8693.69 |
| 1584057600000 | 8951.29 |
| 1584316800000 | 8126.62 |
| 1584403200000 | 8331.84 |
| 1584489600000 | 7850.72 |
| 1584576000000 | 7884.18 |
| 1584662400000 | 7770.81 |
| 1584921600000 | 7516.81 |
| 1585008000000 | 8158.16 |
| 1585094400000 | 8463.52 |
| 1585180800000 | 8838.81 |
| 1585267200000 | 8693.72 |
| 1585526400000 | 8782.75 |
| 1585612800000 | 8720.5 |
| 1585699200000 | 8371.7 |
| 1585785600000 | 8387.65 |
| 1585872000000 | 8247.53 |
| 1586131200000 | 8719.15 |
| 1586217600000 | 8897.76 |
| 1586304000000 | 9132.28 |
| 1586390400000 | 9334.41 |
| 1586476800000 | 9345.7 |
| 1586736000000 | 9210.41 |
| 1586822400000 | 9404.95 |
| 1586908800000 | 9174.44 |
| 1586995200000 | 9144.82 |
| 1587081600000 | 9432.55 |
| 1587340800000 | 9350.53 |
| 1587427200000 | 9100.86 |
| 1587513600000 | 9240.7 |
| 1587600000000 | 9303.87 |
| 1587686400000 | 9328.95 |
| 1587945600000 | 9560.09 |
| 1588032000000 | 9641.56 |
| 1588118400000 | 9879.97 |
| 1588204800000 | 9761.99 |
| 1588291200000 | 9562.73 |
| 1588550400000 | 9479.57 |
| 1588636800000 | 9578.02 |
| 1588723200000 | 9537.92 |
| 1588809600000 | 9656.8 |
| 1588896000000 | 9863.21 |
| 1589155200000 | 9827.86 |
| 1589241600000 | 9697.99 |
| 1589328000000 | 9518.43 |
| 1589414400000 | 9476.06 |
| 1589500800000 | 9525.9 |
| 1589760000000 | 9844.81 |
| 1589846400000 | 9843.93 |
| 1589932800000 | 9980.94 |
| 1590019200000 | 9933.53 |
| 1590105600000 | 9906.23 |
| 1590364800000 | 9972.84 |
| 1590451200000 | 10217.72 |
| 1590537600000 | 10310.85 |
| 1590624000000 | 10350.51 |
| 1590710400000 | 10376.07 |
| 1590969600000 | 10509.78 |
| 1591056000000 | 10650.93 |
| 1591142400000 | 10863.19 |
| 1591228800000 | 10862.34 |
| 1591315200000 | 11072.69 |
| 1591574400000 | 11213.52 |
| 1591660800000 | 11068.25 |
| 1591747200000 | 10976.54 |
| 1591833600000 | 10476.81 |
| 1591920000000 | 10527.45 |
| 1592179200000 | 10540.4 |
| 1592265600000 | 10780.16 |
| 1592352000000 | 10769.92 |
| 1592438400000 | 10756.05 |
| 1592524800000 | 10714.35 |
| 1592784000000 | 10745.3 |
| 1592870400000 | 10813.24 |
| 1592956800000 | 10546.11 |
| 1593043200000 | 10582.89 |
| 1593129600000 | 10482.42 |
| 1593388800000 | 10542.98 |
| 1593475200000 | 10646.49 |
| 1593561600000 | 10677.35 |
| 1593648000000 | 10776.45 |
| 1593734400000 | 10789.25 |
| 1593993600000 | 10975.85 |
| 1594080000000 | 10880.18 |
| 1594166400000 | 10919.27 |
| 1594252800000 | 10851.23 |
| 1594339200000 | 10897.86 |
| 1594598400000 | 10913.45 |
| 1594684800000 | 10969.69 |
| 1594771200000 | 11163.4 |
| 1594857600000 | 11100.91 |
| 1594944000000 | 11144.81 |
| 1595203200000 | 11207.4 |
| 1595289600000 | 11274.98 |
| 1595376000000 | 11321.15 |
| 1595462400000 | 11285.19 |
| 1595548800000 | 11180.73 |
| 1595808000000 | 11266.79 |
| 1595894400000 | 11218.19 |
| 1595980800000 | 11350.62 |
| 1596067200000 | 11281.3 |
| 1596153600000 | 11255.12 |
| 1596412800000 | 11346.89 |
| 1596499200000 | 11407.92 |
| 1596585600000 | 11541.81 |
| 1596672000000 | 11500.61 |
| 1596758400000 | 11495.03 |
| 1597017600000 | 11521.58 |
| 1597104000000 | 11558.88 |
| 1597190400000 | 11637.58 |
| 1597276800000 | 11666.09 |
| 1597363200000 | 11631.62 |
| 1597622400000 | 11677.57 |
| 1597708800000 | 11677.75 |
| 1597795200000 | 11629.23 |
| 1597881600000 | 11527.68 |
| 1597968000000 | 11525.92 |
| 1598227200000 | 11640.45 |
| 1598313600000 | 11656.85 |
| 1598400000000 | 11692.26 |
| 1598486400000 | 11668.87 |
| 1598572800000 | 11753.54 |
| 1598832000000 | 11701.18 |
| 1598918400000 | 11770.24 |
| 1599004800000 | 11887.99 |
| 1599091200000 | 11642.59 |
| 1599177600000 | 11516.75 |
| 1599436800000 | 11549.01 |
| 1599523200000 | 11395.3 |
| 1599609600000 | 11507.17 |
| 1599696000000 | 11433.17 |
| 1599782400000 | 11447.28 |
| 1600041600000 | 11607.52 |
| 1600128000000 | 11642.34 |
| 1600214400000 | 11694 |
| 1600300800000 | 11631.51 |
| 1600387200000 | 11597.24 |
| 1600646400000 | 11330.97 |
| 1600732800000 | 11356.97 |
| 1600819200000 | 11218.11 |
| 1600905600000 | 11143.35 |
| 1600992000000 | 11251.15 |
| 1601251200000 | 11457.61 |
| 1601337600000 | 11436.18 |
| 1601424000000 | 11455.76 |
| 1601510400000 | 11525.96 |
| 1601596800000 | 11538.62 |
| 1601856000000 | 11737.71 |
| 1601942400000 | 11714.55 |
| 1602028800000 | 11807.61 |
| 1602115200000 | 11930.5 |
| 1602201600000 | 11983.94 |
| 1602460800000 | 12053.23 |
| 1602547200000 | 11983.56 |
| 1602633600000 | 11962.08 |
| 1602720000000 | 11891.98 |
| 1602806400000 | 11897.13 |
| 1603065600000 | 11854.19 |
| 1603152000000 | 11881.28 |
| 1603238400000 | 11860.76 |
| 1603324800000 | 11883.42 |
| 1603411200000 | 11939.5 |
| 1603670400000 | 11731.15 |
| 1603756800000 | 11668.16 |
| 1603843200000 | 11379.87 |
| 1603929600000 | 11400.6 |
| 1604016000000 | 11318.34 |
| 1604275200000 | 11488.99 |
| 1604361600000 | 11715.52 |
| 1604448000000 | 11832.43 |
| 1604534400000 | 12107.37 |
| 1604620800000 | 12144.51 |
| 1604880000000 | 12341.45 |
| 1604966400000 | 12401.79 |
| 1605052800000 | 12464.25 |
| 1605139200000 | 12377.38 |
| 1605225600000 | 12496.38 |
| 1605484800000 | 12695.55 |
| 1605571200000 | 12702.37 |
| 1605657600000 | 12651.05 |
| 1605744000000 | 12676.28 |
| 1605830400000 | 12697.95 |
| 1606089600000 | 12758.75 |
| 1606176000000 | 12913.8 |
| 1606262400000 | 12902.25 |
| 1606348800000 | 12924.16 |
| 1606435200000 | 12999.04 |
| 1606694400000 | 12905.52 |
| 1606780800000 | 13028.39 |
| 1606867200000 | 13025.47 |
| 1606953600000 | 13144.36 |
| 1607040000000 | 13251.1 |
| 1607299200000 | 13218.43 |
| 1607385600000 | 13266.14 |
| 1607472000000 | 13241.58 |
| 1607558400000 | 13253.38 |
| 1607644800000 | 13217.23 |
| 1607904000000 | 13214.41 |
| 1607990400000 | 13334.4 |
| 1608076800000 | 13393 |
| 1608163200000 | 13522.06 |
| 1608249600000 | 13483.83 |
| 1608508800000 | 13362.98 |
| 1608595200000 | 13352.48 |
| 1608681600000 | 13445.6 |
| 1608768000000 | 13473.19 |
| 1608854400000 | 13487.32 |
| 1609113600000 | 13476.56 |
| 1609200000000 | 13501.54 |
| 1609286400000 | 13580.11 |
| 1609372800000 | 13581.78 |
| 1609718400000 | 13528.46 |
| 1609804800000 | 13631.28 |
| 1609891200000 | 13781.73 |
| 1609977600000 | 13927.82 |
| 1610064000000 | 14031.54 |
| 1610323200000 | 13944.6 |
| 1610409600000 | 14027.82 |
| 1610496000000 | 14026.68 |
| 1610582400000 | 14074.5 |
| 1610668800000 | 13930.72 |
| 1610928000000 | 13929.51 |
| 1611014400000 | 14021.41 |
| 1611100800000 | 14113.05 |
| 1611187200000 | 14096.59 |
| 1611273600000 | 14045.64 |
| 1611532800000 | 14017.12 |
| 1611619200000 | 13939.19 |
| 1611705600000 | 13714.43 |
| 1611792000000 | 13777.65 |
| 1611878400000 | 13591.88 |
| 1612137600000 | 13780.19 |
| 1612224000000 | 13958.14 |
| 1612310400000 | 14015.42 |
| 1612396800000 | 14092.48 |
| 1612483200000 | 14200.66 |
| 1612742400000 | 14342.36 |
| 1612828800000 | 14376.41 |
| 1612915200000 | 14423.87 |
| 1613001600000 | 14468.56 |
| 1613088000000 | 14529.8 |
| 1613347200000 | 14594.72 |
| 1613433600000 | 14599.21 |
| 1613520000000 | 14508.39 |
| 1613606400000 | 14410.88 |
| 1613692800000 | 14558.31 |
| 1613952000000 | 14464.64 |
| 1614038400000 | 14453.17 |
| 1614124800000 | 14475.74 |
| 1614211200000 | 14315.56 |
| 1614297600000 | 14122.45 |
| 1614556800000 | 14402.57 |
| 1614643200000 | 14340.92 |
| 1614729600000 | 14265.75 |
| 1614816000000 | 14026.71 |
| 1614902400000 | 14078.69 |
| 1615161600000 | 14065.11 |
| 1615248000000 | 14192.11 |
| 1615334400000 | 14285.74 |
| 1615420800000 | 14504.64 |
| 1615507200000 | 14530.25 |
| 1615766400000 | 14624.97 |
| 1615852800000 | 14611.73 |
| 1615939200000 | 14629.54 |
| 1616025600000 | 14567.51 |
| 1616112000000 | 14554.46 |
| 1616371200000 | 14583.32 |
| 1616457600000 | 14388.34 |
| 1616544000000 | 14234.84 |
| 1616630400000 | 14294.1 |
| 1616716800000 | 14477.76 |
| 1616976000000 | 14391.39 |
| 1617062400000 | 14455.18 |
| 1617148800000 | 14452.39 |
| 1617235200000 | 14610.2 |
| 1617321600000 | 14617.7 |
| 1617580800000 | 14690.73 |
| 1617667200000 | 14748.23 |
| 1617753600000 | 14743.31 |
| 1617840000000 | 14791.66 |
| 1617926400000 | 14823.34 |
| 1618185600000 | 14786.5 |
| 1618272000000 | 14831.62 |
| 1618358400000 | 14862.53 |
| 1618444800000 | 14967.59 |
| 1618531200000 | 15040.97 |
| 1618790400000 | 15020.12 |
| 1618876800000 | 14880.05 |
| 1618963200000 | 14954.05 |
| 1619049600000 | 14985.04 |
| 1619136000000 | 15109.08 |
| 1619395200000 | 15215.08 |
| 1619481600000 | 15214.19 |
| 1619568000000 | 15204.04 |
| 1619654400000 | 15224.36 |
| 1619740800000 | 15088.35 |
| 1620000000000 | 15118.42 |
| 1620086400000 | 15005 |
| 1620172800000 | 15057.31 |
| 1620259200000 | 15090.12 |
| 1620345600000 | 15271.92 |
| 1620604800000 | 15243.96 |
| 1620691200000 | 15042.31 |
| 1620777600000 | 14736.66 |
| 1620864000000 | 14771.36 |
| 1620950400000 | 15016.95 |
| 1621209600000 | 14996.32 |
| 1621296000000 | 15046.83 |
| 1621382400000 | 14932.03 |
| 1621468800000 | 15052.01 |
| 1621555200000 | 15072.26 |
| 1621814400000 | 15165.83 |
| 1621900800000 | 15161.52 |
| 1621987200000 | 15218.28 |
| 1622073600000 | 15272.19 |
| 1622160000000 | 15323.25 |
| 1622419200000 | 15331.93 |
| 1622505600000 | 15413.89 |
| 1622592000000 | 15421.82 |
| 1622678400000 | 15359.11 |
| 1622764800000 | 15437.68 |
| 1623024000000 | 15470.32 |
| 1623110400000 | 15507.1 |
| 1623196800000 | 15444.67 |
| 1623283200000 | 15448.2 |
| 1623369600000 | 15490.94 |
| 1623628800000 | 15471.26 |
| 1623715200000 | 15442.66 |
| 1623801600000 | 15403.38 |
| 1623888000000 | 15242.32 |
| 1623974400000 | 15044.11 |
| 1624233600000 | 15176.05 |
| 1624320000000 | 15251.82 |
| 1624406400000 | 15248.75 |
| 1624492800000 | 15341.42 |
| 1624579200000 | 15436.1 |
| 1624838400000 | 15390.29 |
| 1624924800000 | 15367.16 |
| 1625011200000 | 15306.62 |
| 1625097600000 | 15366.75 |
| 1625184000000 | 15393.89 |
| 1625443200000 | 15442.27 |
| 1625529600000 | 15354.26 |
| 1625616000000 | 15357.5 |
| 1625702400000 | 15183.85 |
| 1625788800000 | 15351.61 |
| 1626048000000 | 15422.43 |
| 1626134400000 | 15321.36 |
| 1626220800000 | 15258.56 |
| 1626307200000 | 15196.79 |
| 1626393600000 | 15114.92 |
| 1626652800000 | 14871.37 |
| 1626739200000 | 15014.69 |
| 1626825600000 | 15179.15 |
| 1626912000000 | 15215.09 |
| 1626998400000 | 15287.57 |
| 1627257600000 | 15303.82 |
| 1627344000000 | 15254.87 |
| 1627430400000 | 15298.41 |
| 1627516800000 | 15450.46 |
| 1627603200000 | 15352.15 |
| 1627862400000 | 15440.88 |
| 1627948800000 | 15473.89 |
| 1628035200000 | 15440.78 |
| 1628121600000 | 15519.02 |
| 1628208000000 | 15490.3 |
| 1628467200000 | 15470.28 |
| 1628553600000 | 15513.42 |
| 1628640000000 | 15594.39 |
| 1628726400000 | 15591.02 |
| 1628812800000 | 15601.36 |
| 1629072000000 | 15531.36 |
| 1629158400000 | 15392.02 |
| 1629244800000 | 15350.29 |
| 1629331200000 | 15195.4 |
| 1629417600000 | 15243.32 |
| 1629676800000 | 15422.62 |
| 1629763200000 | 15550.72 |
| 1629849600000 | 15622.18 |
| 1629936000000 | 15538.13 |
| 1630022400000 | 15679.62 |
| 1630281600000 | 15727.14 |
| 1630368000000 | 15735.13 |
| 1630454400000 | 15804.73 |
| 1630540800000 | 15895.47 |
| 1630627200000 | 15898.59 |
| 1630886400000 | 15925.64 |
| 1630972800000 | 15832.98 |
| 1631059200000 | 15757.86 |
| 1631145600000 | 15743.91 |
| 1631232000000 | 15710.14 |
| 1631491200000 | 15718.4 |
| 1631577600000 | 15675.15 |
| 1631664000000 | 15698.01 |
| 1631750400000 | 15673.3 |
| 1631836800000 | 15574.07 |
| 1632096000000 | 15325.44 |
| 1632182400000 | 15322.87 |
| 1632268800000 | 15444.18 |
| 1632355200000 | 15608.44 |
| 1632441600000 | 15569.31 |
| 1632700800000 | 15549.86 |
| 1632787200000 | 15282.44 |
| 1632873600000 | 15236.64 |
| 1632960000000 | 15137.24 |
| 1633046400000 | 15193.53 |
| 1633305600000 | 15087.56 |
| 1633392000000 | 15160.12 |
| 1633478400000 | 15109.63 |
| 1633564800000 | 15275.88 |
| 1633651200000 | 15243.7 |
| 1633910400000 | 15194.44 |
| 1633996800000 | 15212.54 |
| 1634083200000 | 15314.91 |
| 1634169600000 | 15518.28 |
| 1634256000000 | 15596.07 |
| 1634515200000 | 15610.56 |
| 1634601600000 | 15696.69 |
| 1634688000000 | 15751.68 |
| 1634774400000 | 15754.65 |
| 1634860800000 | 15768.6 |
| 1635120000000 | 15789.85 |
| 1635206400000 | 15762.33 |
| 1635292800000 | 15609.39 |
| 1635379200000 | 15735.3 |
| 1635465600000 | 15672.65 |
| 1635724800000 | 15802.7 |
| 1635811200000 | 15797.9 |
| 1635897600000 | 15839.87 |
| 1635984000000 | 15867.25 |
| 1636070400000 | 15909.14 |
| 1636329600000 | 15990.68 |
| 1636416000000 | 16000.14 |
| 1636502400000 | 15845.94 |
| 1636588800000 | 15898.8 |
| 1636675200000 | 15998.78 |
| 1636934400000 | 16013.02 |
| 1637020800000 | 16027.73 |
| 1637107200000 | 15926.93 |
| 1637193600000 | 15853.46 |
| 1637280000000 | 15787.97 |
| 1637539200000 | 15681.34 |
| 1637625600000 | 15642.06 |
| 1637712000000 | 15659.35 |
| 1637798400000 | 15694.57 |
| 1637884800000 | 15355.24 |
| 1638144000000 | 15376.7 |
| 1638230400000 | 15078.33 |
| 1638316800000 | 14967.4 |
| 1638403200000 | 15147.12 |
| 1638489600000 | 15045 |
| 1638748800000 | 15155.01 |
| 1638835200000 | 15459.54 |
| 1638921600000 | 15550.7 |
| 1639008000000 | 15410.25 |
| 1639094400000 | 15391.43 |
| 1639353600000 | 15281.15 |
| 1639440000000 | 15145.38 |
| 1639526400000 | 15241.81 |
| 1639612800000 | 15241.95 |
| 1639699200000 | 15181.02 |
| 1639958400000 | 14926.9 |
| 1640044800000 | 15223.58 |
| 1640131200000 | 15335.21 |
| 1640217600000 | 15446.63 |
| 1640304000000 | 15453.66 |
| 1640563200000 | 15568.36 |
| 1640649600000 | 15597.23 |
| 1640736000000 | 15625.41 |
| 1640822400000 | 15624.01 |
| 1640908800000 | 15640.79 |
| 1641168000000 | 15596.89 |
| 1641254400000 | 15648.75 |
| 1641340800000 | 15421.01 |
| 1641427200000 | 15357.38 |
| 1641513600000 | 15327.45 |
| 1641772800000 | 15251.8 |
| 1641859200000 | 15387.6 |
| 1641945600000 | 15491.16 |
| 1642032000000 | 15388.72 |
| 1642118400000 | 15291.83 |
| 1642377600000 | 15293.77 |
| 1642464000000 | 15043.45 |
| 1642550400000 | 14930.01 |
| 1642636800000 | 14853.93 |
| 1642723200000 | 14610.4 |
| 1642982400000 | 14541.02 |
| 1643068800000 | 14375.12 |
| 1643155200000 | 14352.38 |
| 1643241600000 | 14184.2 |
| 1643328000000 | 14359.48 |
| 1643587200000 | 14638.55 |
| 1643673600000 | 14772.53 |
| 1643760000000 | 14849.19 |
| 1643846400000 | 14661.2 |
| 1643932800000 | 14674.04 |
| 1644192000000 | 14703.33 |
| 1644278400000 | 14805.93 |
| 1644364800000 | 15090.78 |
| 1644451200000 | 14992.81 |
| 1644537600000 | 14815.19 |
| 1644796800000 | 14623.31 |
| 1644883200000 | 14857.86 |
| 1644969600000 | 14924.56 |
| 1645056000000 | 14710.91 |
| 1645142400000 | 14605.46 |
| 1645401600000 | 14551.73 |
| 1645488000000 | 14409.67 |
| 1645574400000 | 14241.63 |
| 1645660800000 | 14130.93 |
| 1645747200000 | 14518.48 |
| 1646006400000 | 14522.3 |
| 1646092800000 | 14306.93 |
| 1646179200000 | 14434.83 |
| 1646265600000 | 14327.03 |
| 1646352000000 | 14064.75 |
| 1646611200000 | 13656.96 |
| 1646697600000 | 13565.56 |
| 1646784000000 | 13925.47 |
| 1646870400000 | 13938.88 |
| 1646956800000 | 13793.53 |
| 1647216000000 | 13710.42 |
| 1647302400000 | 13793.55 |
| 1647388800000 | 14165.12 |
| 1647475200000 | 14418.93 |
| 1647561600000 | 14507.1 |
| 1647820800000 | 14465.16 |
| 1647907200000 | 14576.66 |
| 1647993600000 | 14460.98 |
| 1648080000000 | 14536.61 |
| 1648166400000 | 14549.64 |
| 1648425600000 | 14551 |
| 1648512000000 | 14832.13 |
| 1648598400000 | 14757.23 |
| 1648684800000 | 14576.89 |
| 1648771200000 | 14612.12 |
| 1649030400000 | 14690.83 |
| 1649116800000 | 14544.51 |
| 1649203200000 | 14370.1 |
| 1649289600000 | 14318.33 |
| 1649376000000 | 14354.43 |
| 1649635200000 | 14238.26 |
| 1649721600000 | 14182.96 |
| 1649808000000 | 14322.41 |
| 1649894400000 | 14258.22 |
| 1649980800000 | 14245.52 |
| 1650240000000 | 14171.8 |
| 1650326400000 | 14323.48 |
| 1650412800000 | 14406.89 |
| 1650499200000 | 14219.47 |
| 1650585600000 | 13901.67 |
| 1650844800000 | 13816.47 |
| 1650931200000 | 13556.8 |
| 1651017600000 | 13509.33 |
| 1651104000000 | 13683.53 |
| 1651190400000 | 13479.84 |
| 1651449600000 | 13461.67 |
| 1651536000000 | 13548.07 |
| 1651622400000 | 13747.02 |
| 1651708800000 | 13410.21 |
| 1651795200000 | 13222.71 |
| 1652054400000 | 12781.01 |
| 1652140800000 | 12768.3 |
| 1652227200000 | 12677.1 |
| 1652313600000 | 12666.28 |
| 1652400000000 | 12989.9 |
| 1652659200000 | 12950.12 |
| 1652745600000 | 13220.02 |
| 1652832000000 | 12902.79 |
| 1652918400000 | 12903.89 |
| 1653004800000 | 12948.8 |
| 1653264000000 | 13109.85 |
| 1653350400000 | 12942.54 |
| 1653436800000 | 13057.25 |
| 1653523200000 | 13286.14 |
| 1653609600000 | 13562.46 |
| 1653868800000 | 13647.62 |
| 1653955200000 | 13506.28 |
| 1654041600000 | 13391.12 |
| 1654128000000 | 13579.28 |
| 1654214400000 | 13464.95 |
| 1654473600000 | 13519.26 |
| 1654560000000 | 13576.05 |
| 1654646400000 | 13464.61 |
| 1654732800000 | 13198.2 |
| 1654819200000 | 12849.73 |
| 1655078400000 | 12337.35 |
| 1655164800000 | 12246.48 |
| 1655251200000 | 12359.48 |
| 1655337600000 | 12016.84 |
| 1655424000000 | 12026.78 |
| 1655683200000 | 12046.46 |
| 1655769600000 | 12213.64 |
| 1655856000000 | 12156.29 |
| 1655942400000 | 12210.01 |
| 1656028800000 | 12530.83 |
| 1656288000000 | 12600.86 |
| 1656374400000 | 12480.12 |
| 1656460800000 | 12357.55 |
| 1656547200000 | 12247.24 |
| 1656633600000 | 12319.7 |
| 1656892800000 | 12344.86 |
| 1656979200000 | 12266.48 |
| 1657065600000 | 12255.77 |
| 1657152000000 | 12463.54 |
| 1657238400000 | 12464.15 |
| 1657497600000 | 12323.18 |
| 1657584000000 | 12240.36 |
| 1657670400000 | 12205.04 |
| 1657756800000 | 12041.14 |
| 1657843200000 | 12218.39 |
| 1658102400000 | 12300.47 |
| 1658188800000 | 12560.49 |
| 1658275200000 | 12664.15 |
| 1658361600000 | 12734.82 |
| 1658448000000 | 12687.41 |
| 1658707200000 | 12693.12 |
| 1658793600000 | 12575.51 |
| 1658880000000 | 12753.3 |
| 1658966400000 | 12952.51 |
| 1659052800000 | 13089.33 |
| 1659312000000 | 13114.65 |
| 1659398400000 | 13018.3 |
| 1659484800000 | 13076.62 |
| 1659571200000 | 13114.4 |
| 1659657600000 | 13124.98 |
| 1659916800000 | 13211.08 |
| 1660003200000 | 13123.31 |
| 1660089600000 | 13430.81 |
| 1660176000000 | 13486.95 |
| 1660262400000 | 13614.91 |
| 1660521600000 | 13612.06 |
| 1660608000000 | 13615.33 |
| 1660694400000 | 13477.57 |
| 1660780800000 | 13485.17 |
| 1660867200000 | 13292.88 |
| 1661126400000 | 13049.96 |
| 1661212800000 | 13050.44 |
| 1661299200000 | 13099.56 |
| 1661385600000 | 13247.88 |
| 1661472000000 | 12951.65 |
| 1661731200000 | 12818.72 |
| 1661817600000 | 12737.7 |
| 1661904000000 | 12682.13 |
| 1661990400000 | 12525.44 |
| 1662076800000 | 12539.6 |
| 1662336000000 | 12486.8 |
| 1662422400000 | 12443.06 |
| 1662508800000 | 12578.99 |
| 1662595200000 | 12691.72 |
| 1662681600000 | 12913.62 |
| 1662940800000 | 13069.82 |
| 1663027200000 | 12686.95 |
| 1663113600000 | 12623.81 |
| 1663200000000 | 12522.85 |
| 1663286400000 | 12363.55 |
| 1663545600000 | 12409.04 |
| 1663632000000 | 12247.9 |
| 1663718400000 | 12095.25 |
| 1663804800000 | 11894.87 |
| 1663891200000 | 11649.33 |
| 1664150400000 | 11427.35 |
| 1664236800000 | 11415.67 |
| 1664323200000 | 11533.53 |
| 1664409600000 | 11379.59 |
| 1664496000000 | 11368.86 |
| 1664755200000 | 11598.21 |
| 1664841600000 | 12005.98 |
| 1664928000000 | 11917.72 |
| 1665014400000 | 11845.5 |
| 1665100800000 | 11585.63 |
| 1665360000000 | 11483.1 |
| 1665446400000 | 11381.33 |
| 1665532800000 | 11315.6 |
| 1665619200000 | 11441.92 |
| 1665705600000 | 11297.45 |
| 1665964800000 | 11534.46 |
| 1666051200000 | 11691.62 |
| 1666137600000 | 11516.97 |
| 1666224000000 | 11467.33 |
| 1666310400000 | 11560.52 |
| 1666569600000 | 11645.09 |
| 1666656000000 | 11879.31 |
| 1666742400000 | 11953.59 |
| 1666828800000 | 11970.28 |
| 1666915200000 | 12065.43 |
| 1667174400000 | 12040.26 |
| 1667260800000 | 12118.46 |
| 1667347200000 | 11922.19 |
| 1667433600000 | 11829.49 |
| 1667520000000 | 12007.02 |
| 1667779200000 | 12111.95 |
| 1667865600000 | 12210.8 |
| 1667952000000 | 12038.19 |
| 1668038400000 | 12577.82 |
| 1668124800000 | 12809.25 |
| 1668384000000 | 12699.69 |
| 1668470400000 | 12841.36 |
| 1668556800000 | 12689.03 |
| 1668643200000 | 12567.9599 |
| 1668729600000 | 12653.55 |
| 1668988800000 | 12576.64 |
| 1669075200000 | 12706.49 |
| 1669161600000 | 12801.58 |
| 1669248000000 | 12878.78 |
| 1669334400000 | 12879.92 |
| 1669593600000 | 12708.09 |
| 1669680000000 | 12735.41 |
| 1669766400000 | 12963.57 |
| 1669852800000 | 13095.41 |
| 1669939200000 | 13082.98 |
| 1670198400000 | 12893.4 |
| 1670284800000 | 12755.82 |
| 1670371200000 | 12717.97 |
| 1670457600000 | 12795.31 |
| 1670544000000 | 12795.04 |
| 1670803200000 | 12862.58 |
| 1670889600000 | 13010 |
| 1670976000000 | 12984.07 |
| 1671062400000 | 12702.8 |
| 1671148800000 | 12564.43 |
| 1671408000000 | 12459.57 |
| 1671494400000 | 12491.59 |
| 1671580800000 | 12635.54 |
| 1671667200000 | 12536.84 |
| 1671753600000 | 12564.06 |
| 1672012800000 | 12573.98 |
| 1672099200000 | 12583.94 |
| 1672185600000 | 12463.85 |
| 1672272000000 | 12632.86 |
| 1672358400000 | 12584.17 |
| 1672617600000 | 12599.82 |
| 1672704000000 | 12594.32 |
| 1672790400000 | 12738.94 |
| 1672876800000 | 12619.36 |
| 1672963200000 | 12846.05 |
| 1673222400000 | 12973.6299 |
| 1673308800000 | 13019.2 |
| 1673395200000 | 13156.69 |
| 1673481600000 | 13242.33 |
| 1673568000000 | 13311.89 |
| 1673827200000 | 13315.67 |
| 1673913600000 | 13319.78 |
| 1674000000000 | 13250.37 |
| 1674086400000 | 13094.68 |
| 1674172800000 | 13274.83 |
| 1674432000000 | 13412.29 |
| 1674518400000 | 13410.44 |
| 1674604800000 | 13425.14 |
| 1674691200000 | 13524.07 |
| 1674777600000 | 13571.54 |
| 1675036800000 | 13464.95 |
| 1675123200000 | 13583.05 |
| 1675209600000 | 13731.84 |
| 1675296000000 | 13935.62 |
| 1675382400000 | 13756.76 |
| 1675641600000 | 13588.39 |
| 1675728000000 | 13667.53 |
| 1675814400000 | 13616.41 |
| 1675900800000 | 13550.24 |
| 1675987200000 | 13481.99 |
| 1676246400000 | 13579.41 |
| 1676332800000 | 13598.63 |
| 1676419200000 | 13654.64 |
| 1676505600000 | 13591.94 |
| 1676592000000 | 13525.34 |
| 1676851200000 | 13553.33 |
| 1676937600000 | 13335.81 |
| 1677024000000 | 13282.58 |
| 1677110400000 | 13318.18 |
| 1677196800000 | 13203.27 |
| 1677456000000 | 13248.41 |
| 1677542400000 | 13231.23 |
| 1677628800000 | 13231.07 |
| 1677715200000 | 13273.86 |
| 1677801600000 | 13436.52 |
| 1678060800000 | 13434.41 |
| 1678147200000 | 13254.76 |
| 1678233600000 | 13250.56 |
| 1678320000000 | 13055.55 |
| 1678406400000 | 12810.68 |
| 1678665600000 | 12681.34 |
| 1678752000000 | 12756.33 |
| 1678838400000 | 12530.75 |
| 1678924800000 | 12668.8 |
| 1679011200000 | 12533.57 |
| 1679270400000 | 12617.6299 |
| 1679356800000 | 12796.87 |
| 1679443200000 | 12643.78 |
| 1679529600000 | 12672.44 |
| 1679616000000 | 12628.27 |
| 1679875200000 | 12704.75 |
| 1679961600000 | 12739.19 |
| 1680048000000 | 12899.39 |
| 1680134400000 | 13004.4599 |
| 1680220800000 | 13150.97 |
| 1680480000000 | 13158.27 |
| 1680566400000 | 13109.64 |
| 1680652800000 | 13006.4 |
| 1680739200000 | 13015.68 |
| 1680825600000 | 13019.45 |
| 1681084800000 | 13053.95 |
| 1681171200000 | 13178.17 |
| 1681257600000 | 13168.84 |
| 1681344000000 | 13274.11 |
| 1681430400000 | 13241.73 |
| 1681689600000 | 13273.54 |
| 1681776000000 | 13315.14 |
| 1681862400000 | 13280.58 |
| 1681948800000 | 13234.44 |
| 1682035200000 | 13218.03 |
| 1682294400000 | 13248.29 |
| 1682380800000 | 13052.39 |
| 1682467200000 | 12980.49 |
| 1682553600000 | 13103.9 |
| 1682640000000 | 13214 |
| 1682899200000 | 13200.35 |
| 1682985600000 | 13038.68 |
| 1683072000000 | 13037.31 |
| 1683158400000 | 12982.25 |
| 1683244800000 | 13149.07 |
| 1683504000000 | 13173.74 |
| 1683590400000 | 13123.66 |
| 1683676800000 | 13135.67 |
| 1683763200000 | 13074.68 |
| 1683849600000 | 13049.5 |
| 1684108800000 | 13126.06 |
| 1684195200000 | 13001.22 |
| 1684281600000 | 13068.2099 |
| 1684368000000 | 13126.18 |
| 1684454400000 | 13125.12 |
| 1684713600000 | 13187.67 |
| 1684800000000 | 13069.98 |
| 1684886400000 | 12916.04 |
| 1684972800000 | 12864.5 |
| 1685059200000 | 12950.04 |
| 1685318400000 | 12964.52 |
| 1685404800000 | 12948.66 |
| 1685491200000 | 12822.07 |
| 1685577600000 | 12939.75 |
| 1685664000000 | 13198.54 |
| 1685923200000 | 13179.22 |
| 1686009600000 | 13261.86 |
| 1686096000000 | 13311.52 |
| 1686182400000 | 13316.45 |
| 1686268800000 | 13318.99 |
| 1686528000000 | 13384.15 |
| 1686614400000 | 13520.77 |
| 1686700800000 | 13536.57 |
| 1686787200000 | 13639.67 |
| 1686873600000 | 13645.53 |
| 1687132800000 | 13597.94 |
| 1687219200000 | 13493.98 |
| 1687305600000 | 13465.15 |
| 1687392000000 | 13404.26 |
| 1687478400000 | 13260.58 |
| 1687737600000 | 13316.85 |
| 1687824000000 | 13453.5 |
| 1687910400000 | 13472.28 |
| 1687996800000 | 13515.47 |
| 1688083200000 | 13635.8 |
| 1688342400000 | 13701.45 |
| 1688428800000 | 13711.76 |
| 1688515200000 | 13630.44 |
| 1688601600000 | 13458.9 |
| 1688688000000 | 13532.5 |
| 1688947200000 | 13631.57 |
| 1689033600000 | 13796.4 |
| 1689120000000 | 13952.57 |
| 1689206400000 | 14089.07 |
| 1689292800000 | 14037.36 |
| 1689552000000 | 14069.42 |
| 1689638400000 | 14144.27 |
| 1689724800000 | 14184.52 |
| 1689811200000 | 14115.24 |
| 1689897600000 | 14113.53 |
| 1690156800000 | 14127.48 |
| 1690243200000 | 14175.06 |
| 1690329600000 | 14205.85 |
| 1690416000000 | 14125.47 |
| 1690502400000 | 14209.18 |
| 1690761600000 | 14257.82 |
| 1690848000000 | 14182.89 |
| 1690934400000 | 13958.9 |
| 1691020800000 | 13918.08 |
| 1691107200000 | 13928.88 |
| 1691366400000 | 13974.3 |
| 1691452800000 | 13865.57 |
| 1691539200000 | 13851.13 |
| 1691625600000 | 13862.89 |
| 1691712000000 | 13798.29 |
| 1691971200000 | 13750.36 |
| 1692057600000 | 13630.08 |
| 1692144000000 | 13537.95 |
| 1692230400000 | 13419.36 |
| 1692316800000 | 13393.27 |
| 1692576000000 | 13391.01 |
| 1692662400000 | 13405.59 |
| 1692748800000 | 13517.21 |
| 1692835200000 | 13432.15 |
| 1692921600000 | 13423.46 |
| 1693180800000 | 13534.91 |
| 1693267200000 | 13699.63 |
| 1693353600000 | 13775.28 |
| 1693440000000 | 13741.46 |
| 1693526400000 | 13777.72 |
| 1693785600000 | 13787.45 |
| 1693872000000 | 13646.19 |
| 1693958400000 | 13609.52 |
| 1694044800000 | 13549.04 |
| 1694131200000 | 13539.67 |
| 1694390400000 | 13595.27 |
| 1694476800000 | 13553.61 |
| 1694563200000 | 13504.5 |
| 1694649600000 | 13637.78 |
| 1694736000000 | 13588.98 |
| 1694995200000 | 13528.47 |
| 1695081600000 | 13502.57 |
| 1695168000000 | 13484.31 |
| 1695254400000 | 13258.51 |
| 1695340800000 | 13229.02 |
| 1695600000000 | 13200.67 |
| 1695686400000 | 13060.01 |
| 1695772800000 | 13055.8799 |
| 1695859200000 | 13120.89 |
| 1695945600000 | 13138.7099 |
| 1696204800000 | 12973.07 |
| 1696291200000 | 12790.01 |
| 1696377600000 | 12791.91 |
| 1696464000000 | 12808.26 |
| 1696550400000 | 12915.42 |
| 1696809600000 | 12956.31 |
| 1696896000000 | 13118.14 |
| 1696982400000 | 13162.15 |
| 1697068800000 | 13050.06 |
| 1697155200000 | 12938.49 |
| 1697414400000 | 13028.78 |
| 1697500800000 | 13082.87 |
| 1697587200000 | 12877.05 |
| 1697673600000 | 12727.18 |
| 1697760000000 | 12568.24 |
| 1698019200000 | 12507.73 |
| 1698105600000 | 12565.8 |
| 1698192000000 | 12445.02 |
| 1698278400000 | 12386.3 |
| 1698364800000 | 12348.1 |
| 1698624000000 | 12400.86 |
| 1698710400000 | 12468.69 |
| 1698796800000 | 12524.02 |
| 1698883200000 | 12803.58 |
| 1698969600000 | 13049.2 |
| 1699228800000 | 13034.28 |
| 1699315200000 | 12997.94 |
| 1699401600000 | 12976.07 |
| 1699488000000 | 12944.97 |
| 1699574400000 | 12984.49 |
| 1699833600000 | 13000.7099 |
| 1699920000000 | 13358.84 |
| 1700006400000 | 13451.94 |
| 1700092800000 | 13389.07 |
| 1700179200000 | 13485.22 |
| 1700438400000 | 13556.72 |
| 1700524800000 | 13533.45 |
| 1700611200000 | 13547.46 |
| 1700697600000 | 13574.1 |
| 1700784000000 | 13616.78 |
| 1701043200000 | 13590.95 |
| 1701129600000 | 13612.63 |
| 1701216000000 | 13664.75 |
| 1701302400000 | 13725.13 |
| 1701388800000 | 13881.92 |
| 1701648000000 | 13868.15 |
| 1701734400000 | 13776.83 |
| 1701820800000 | 13814.15 |
| 1701907200000 | 13849.09 |
| 1701993600000 | 13886.29 |
| 1702252800000 | 13944.57 |
| 1702339200000 | 13968.04 |
| 1702425600000 | 14153.28 |
| 1702512000000 | 14454 |
| 1702598400000 | 14379.04 |
| 1702857600000 | 14351.12 |
| 1702944000000 | 14461.21 |
| 1703030400000 | 14317.77 |
| 1703116800000 | 14435.59 |
| 1703203200000 | 14490.57 |
| 1703462400000 | 14492.24 |
| 1703548800000 | 14562.58 |
| 1703635200000 | 14643.51 |
| 1703721600000 | 14684.36 |
| 1703808000000 | 14637.43 |
| 1704153600000 | 14521.06 |
| 1704240000000 | 14301.33 |
| 1704326400000 | 14333.64 |
| 1704412800000 | 14368.22 |
| 1704672000000 | 14483.98 |
| 1704758400000 | 14428.38 |
| 1704844800000 | 14454.98 |
| 1704931200000 | 14415.24 |
| 1705017600000 | 14446.81 |
| 1705276800000 | 14430.58 |
| 1705363200000 | 14291 |
| 1705449600000 | 14117.68 |
| 1705536000000 | 14172.39 |
| 1705622400000 | 14253.66 |
| 1705881600000 | 14360.65 |
| 1705968000000 | 14325.99 |
| 1706054400000 | 14329.2 |
| 1706140800000 | 14401.76 |
| 1706227200000 | 14416.89 |
| 1706486400000 | 14488.93 |
| 1706572800000 | 14459.77 |
| 1706659200000 | 14374.52 |
| 1706745600000 | 14451.6 |
| 1706832000000 | 14453.08 |
| 1707091200000 | 14314.94 |
| 1707177600000 | 14431.75 |
| 1707264000000 | 14478.03 |
| 1707350400000 | 14496.97 |
| 1707436800000 | 14520.72 |
| 1707696000000 | 14576.49 |
| 1707782400000 | 14374.12 |
| 1707868800000 | 14503.17 |
| 1707955200000 | 14652.78 |
| 1708041600000 | 14666.02 |
| 1708300800000 | 14678.23 |
| 1708387200000 | 14655.22 |
| 1708473600000 | 14637.37 |
| 1708560000000 | 14780.34 |
| 1708646400000 | 14810.96 |
| 1708905600000 | 14788.01 |
| 1708992000000 | 14847.24 |
| 1709078400000 | 14814.1 |
| 1709164800000 | 14905.5 |
| 1709251200000 | 15001.14 |
| 1709510400000 | 15021.85 |
| 1709596800000 | 14945.01 |
| 1709683200000 | 15044.74 |
| 1709769600000 | 15165.16 |
| 1709856000000 | 15179.1 |
| 1710115200000 | 15149.41 |
| 1710201600000 | 15189.99 |
| 1710288000000 | 15161.98 |
| 1710374400000 | 15070.14 |
| 1710460800000 | 15029.31 |
| 1710720000000 | 15058.03 |
| 1710806400000 | 15086.58 |
| 1710892800000 | 15188.78 |
| 1710979200000 | 15341.26 |
| 1711065600000 | 15275.85 |
| 1711324800000 | 15254.48 |
| 1711411200000 | 15247.58 |
| 1711497600000 | 15372.42 |
| 1711584000000 | 15404.54 |
| 1711670400000 | 15419.87 |
| 1711929600000 | 15335.49 |
| 1712016000000 | 15220.41 |
| 1712102400000 | 15258.81 |
| 1712188800000 | 15201.86 |
| 1712275200000 | 15228.81 |
| 1712534400000 | 15301.93 |
| 1712620800000 | 15334.39 |
| 1712707200000 | 15138.63 |
| 1712793600000 | 15110.89 |
| 1712880000000 | 14938.49 |
| 1713139200000 | 14788.41 |
| 1713225600000 | 14640.22 |
| 1713312000000 | 14597.46 |
| 1713398400000 | 14626.1 |
| 1713484800000 | 14577.4 |
| 1713744000000 | 14692.56 |
| 1713830400000 | 14864.23 |
| 1713916800000 | 14886.04 |
| 1714003200000 | 14827.61 |
| 1714089600000 | 14917.62 |
| 1714348800000 | 15043.05 |
| 1714435200000 | 14864.24 |
| 1714521600000 | 14849.86 |
| 1714608000000 | 14956.36 |
| 1714694400000 | 15076.37 |
| 1714953600000 | 15198.17 |
| 1715040000000 | 15208.93 |
| 1715126400000 | 15182.84 |
| 1715212800000 | 15258.92 |
| 1715299200000 | 15305.14 |
| 1715558400000 | 15306.11 |
| 1715644800000 | 15377.41 |
| 1715731200000 | 15528.52 |
| 1715817600000 | 15511.49 |
| 1715904000000 | 15524.15 |
| 1716163200000 | 15545.85 |
| 1716249600000 | 15504.67 |
| 1716336000000 | 15435.87 |
| 1716422400000 | 15285.91 |
| 1716508800000 | 15366.5 |
| 1716768000000 | 15410.3 |
| 1716854400000 | 15329.59 |
| 1716940800000 | 15136.41 |
| 1717027200000 | 15177.02 |
| 1717113600000 | 15259.59 |
| 1717372800000 | 15254.5 |
| 1717459200000 | 15173.47 |
| 1717545600000 | 15241.74 |
| 1717632000000 | 15236.8 |
| 1717718400000 | 15166.05 |
| 1717977600000 | 15187.92 |
| 1718064000000 | 15116.84 |
| 1718150400000 | 15272.13 |
| 1718236800000 | 15185.78 |
| 1718323200000 | 15065.78 |
| 1718582400000 | 15097.68 |
| 1718668800000 | 15185.16 |
| 1718755200000 | 15182.47 |
| 1718841600000 | 15195.12 |
| 1718928000000 | 15161.66 |
| 1719187200000 | 15234.69 |
| 1719273600000 | 15178.88 |
| 1719360000000 | 15113.77 |
| 1719446400000 | 15136.03 |
| 1719532800000 | 15143.06 |
| 1719792000000 | 15088.55 |
| 1719878400000 | 15109.7 |
| 1719964800000 | 15208.85 |
| 1720051200000 | 15260.21 |
| 1720137600000 | 15261 |
| 1720396800000 | 15281.97 |
| 1720483200000 | 15246.47 |
| 1720569600000 | 15353.89 |
| 1720656000000 | 15569.89 |
| 1720742400000 | 15688.04 |
| 1721001600000 | 15676.44 |
| 1721088000000 | 15823.84 |
| 1721174400000 | 15740.63 |
| 1721260800000 | 15654.33 |
| 1721347200000 | 15545.59 |
| 1721606400000 | 15646.96 |
| 1721692800000 | 15637.18 |
| 1721779200000 | 15454.01 |
| 1721865600000 | 15427.56 |
| 1721952000000 | 15594.74 |
| 1722211200000 | 15621.83 |
| 1722297600000 | 15651.46 |
| 1722384000000 | 15817.94 |
| 1722470400000 | 15604.71 |
| 1722556800000 | 15296.34 |
| 1722816000000 | 14840.92 |
| 1722902400000 | 15020.98 |
| 1722988800000 | 15014.78 |
| 1723075200000 | 15193.35 |
| 1723161600000 | 15281.41 |
| 1723420800000 | 15250.77 |
| 1723507200000 | 15417.22 |
| 1723593600000 | 15509.92 |
| 1723680000000 | 15643.13 |
| 1723766400000 | 15738.43 |
| 1724025600000 | 15883.9 |
| 1724112000000 | 15857.89 |
| 1724198400000 | 15956.24 |
| 1724284800000 | 15930.65 |
| 1724371200000 | 16134.31 |
| 1724630400000 | 16137.79 |
| 1724716800000 | 16148.73 |
| 1724803200000 | 16089.44 |
| 1724889600000 | 16116.42 |
| 1724976000000 | 16224.77 |
| 1725235200000 | 16197.82 |
| 1725321600000 | 16006 |
| 1725408000000 | 15934.75 |
| 1725494400000 | 15895.86 |
| 1725580800000 | 15768.81 |
| 1725840000000 | 15850.14 |
| 1725926400000 | 15841.2 |
| 1726012800000 | 15862.04 |
| 1726099200000 | 16003.83 |
| 1726185600000 | 16185.72 |
| 1726444800000 | 16265.11 |
| 1726531200000 | 16310.41 |
| 1726617600000 | 16268.5 |
| 1726704000000 | 16473.7 |
| 1726790400000 | 16412.98 |
| 1727049600000 | 16491.94 |
| 1727136000000 | 16563.53 |
| 1727222400000 | 16507.57 |
| 1727308800000 | 16643.12 |
| 1727395200000 | 16759 |
| 1727654400000 | 16729.41 |
| 1727740800000 | 16645.09 |
| 1727827200000 | 16604.5099 |
| 1727913600000 | 16514.18 |
| 1728000000000 | 16602.38 |
| 1728259200000 | 16530.33 |
| 1728345600000 | 16508.39 |
| 1728432000000 | 16565.02 |
| 1728518400000 | 16524.04 |
| 1728604800000 | 16647.36 |
| 1728864000000 | 16723.49 |
| 1728950400000 | 16667.19 |
| 1729036800000 | 16720.5099 |
| 1729123200000 | 16692.2599 |
| 1729209600000 | 16758.75 |
| 1729468800000 | 16632.59 |
| 1729555200000 | 16519.6699 |
| 1729641600000 | 16439.83 |
| 1729728000000 | 16479.66 |
| 1729814400000 | 16426.5 |
| 1730073600000 | 16512.84 |
| 1730160000000 | 16469.68 |
| 1730246400000 | 16455.65 |
| 1730332800000 | 16290.31 |
| 1730419200000 | 16286.27 |
| 1730678400000 | 16325.21 |
| 1730764800000 | 16523.81 |
| 1730851200000 | 16740.1 |
| 1730937600000 | 16848.22 |
| 1731024000000 | 16868.35 |
| 1731283200000 | 16931.85 |
| 1731369600000 | 16756.56 |
| 1731456000000 | 16696.41 |
| 1731542400000 | 16575.1699 |
| 1731628800000 | 16489.04 |
| 1731888000000 | 16534.29 |
| 1731974400000 | 16593.09 |
| 1732060800000 | 16612.3 |
| 1732147200000 | 16762.81 |
| 1732233600000 | 16894.35 |
| 1732492800000 | 17047.12 |
| 1732579200000 | 17016.16 |
| 1732665600000 | 17033.68 |
| 1732752000000 | 17031.88 |
| 1732838400000 | 17074.94 |
| 1733097600000 | 17048.86 |
| 1733184000000 | 17094.87 |
| 1733270400000 | 17121.1699 |
| 1733356800000 | 17110.54 |
| 1733443200000 | 17140.52 |
| 1733702400000 | 17068.9199 |
| 1733788800000 | 16902.68 |
| 1733875200000 | 16965.45 |
| 1733961600000 | 16918.22 |
| 1734048000000 | 16829.4 |
| 1734307200000 | 16792.89 |
| 1734393600000 | 16668.46 |
| 1734480000000 | 16291.37 |
| 1734566400000 | 16165.24 |
| 1734652800000 | 16332.82 |
| 1734912000000 | 16343.15 |
| 1734998400000 | 16439.43 |
| 1735084800000 | 16438.97 |
| 1735171200000 | 16449.95 |
| 1735257600000 | 16377.32 |
| 1735516800000 | 16259.79 |
| 1735603200000 | 16254.51 |
| 1735776000000 | 16249.46 |
| 1735862400000 | 16382.12 |
| 1736121600000 | 16432.1 |
| 1736208000000 | 16363.43 |
| 1736294400000 | 16304.39 |
| 1736380800000 | 16286.94 |
| 1736467200000 | 16099.9 |
| 1736726400000 | 16062.46 |
| 1736812800000 | 16210.28 |
| 1736899200000 | 16403.3 |
| 1736985600000 | 16535.37 |
| 1737072000000 | 16624.77 |
| 1737331200000 | 16683.27 |
| 1737417600000 | 16847.6699 |
| 1737504000000 | 16850.44 |
| 1737590400000 | 16909.95 |
| 1737676800000 | 16952.99 |
| 1737936000000 | 16787.71 |
| 1738022400000 | 16812.87 |
| 1738108800000 | 16818.61 |
| 1738195200000 | 17008.31 |
| 1738281600000 | 16913.73 |
| 1738540800000 | 16724.21 |
| 1738627200000 | 16845.6 |
| 1738713600000 | 16961.4 |
| 1738800000000 | 17004.99 |
| 1738886400000 | 16970.21 |
| 1739145600000 | 17027.95 |
| 1739232000000 | 16959 |
| 1739318400000 | 16915.79 |
| 1739404800000 | 17067.12 |
| 1739491200000 | 17086.29 |
| 1739750400000 | 17113.3 |
| 1739836800000 | 17203.18 |
| 1739923200000 | 17142.2599 |
| 1740009600000 | 17050.9 |
| 1740096000000 | 16828.71 |
| 1740355200000 | 16774.66 |
| 1740441600000 | 16725.89 |
| 1740528000000 | 16792.58 |
| 1740614400000 | 16613.84 |
| 1740700800000 | 16667.46 |
| STOXX World AC ex Australia Mid Cap | STOXX World AC Mid Cap | |
|---|---|---|
| 2018 | -12.928611773423 | -12.984208996649 |
| 2019 | 24.903353221011 | 24.862664680001 |
| 2020 | 14.99480761115 | 14.898884016014 |
| 2021 | 15.097825856359 | 14.853796547019 |
| 2022 | -19.542619010933 | -19.210084097704 |
| 2023 | 16.316213147154 | 16.218557138981 |
| 2024 | 11.002992419517 | 10.71897106579 |
| 2025 | 16.801542460023 | 16.964562576017 |
Methodology
The STOXX World AC ex Australia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets and Emerging Markets excluding Australia covering approximately 15% of investable market capitalization. STOXX World AC ex Australia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213343184 | SWXAUMR | .SWXAUMR | |
| Gross Return EUR | CH1213343192 | SWXAUMGR | .SWXAUMGR | |
| Price EUR | CH1213343200 | SWXAUMP | .SWXAUMP | |
| Gross Return USD | CH1213343168 | SWXAUMGV | .SWXAUMGV | |
| Price USD | CH1213343176 | SWXAUML | .SWXAUML | |
| Net Return USD | CH1213343150 | SWXAUMV | .SWXAUMV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| PALANTIR TECHNOLOGIES A | Technology | USA | 1.542% |
| GE VERNOVA | Industrial Goods and Services | USA | 0.769% |
| Constellation Energy | Utilities | USA | 0.652% |
| ARTHUR J GALLAGHER | Insurance | USA | 0.617% |
| DOORDASH A | Technology | USA | 0.591% |
| ROYAL CARIBBEAN GROUP | Travel and Leisure | USA | 0.512% |
| ONEOK Inc. | Energy | USA | 0.488% |
| HOWMET AEROSPACE | Industrial Goods and Services | USA | 0.464% |
| Ameriprise Financial Inc. | Financial Services | USA | 0.439% |
| COPART | Consumer Products and Services | USA | 0.414% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 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.