Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia AC ex China
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Asia AC ex China Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia excluding China covering approximately 85% of investable market capitalization. STOXX Asia AC ex China Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia AC ex China | 18,219.5 | 12,424.6 | 11.2 | 4.0 | 1,184.6 | 0.0 | 9.5 | 0.0 | 4.4 |
| STOXX World AC | 121,853.5 | 94,371.0 | 24.1 | 3.4 | 4,940.8 | 0.0 | 5.2 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Technology | 24.0 |
|---|---|
| Industrial Goods and Services | 16.1 |
| Banks | 10.8 |
| Telecommunications | 8.1 |
| Automobiles and Parts | 5.5 |
| Consumer Products and Services | 4.9 |
| Healthcare | 4.7 |
| Insurance | 3.6 |
| Financial Services | 3.1 |
| Real Estate | 2.3 |
Country weighting
| Japan | 44.1 |
|---|---|
| Taiwan | 17.7 |
| India | 15.1 |
| South Korea | 12.0 |
| Hong Kong | 4.8 |
| Singapore | 3.1 |
| Indonesia | 1.2 |
| Malaysia | 1.0 |
| Thailand | 0.7 |
| Philippines | 0.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia AC ex China | 5.6 | 28.0 | 25.8 | 81.6 | 71.5 | N/A | N/A | 25.8 | 21.9 | 11.4 |
| STOXX World AC | 2.3 | 21.7 | 23.2 | 82.5 | 100.4 | N/A | N/A | 23.2 | 22.2 | 14.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia AC ex China | N/A | N/A | 16.5 | 15.3 | 15.2 | N/A | N/A | 1.2 | 1.1 | 0.6 |
| STOXX World AC | N/A | N/A | 13.9 | 12.4 | 13.6 | N/A | N/A | 1.3 | 1.4 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia AC ex China | 0.5 | 0.3 | 0.3 | 0.4 | 0.4 | 13.1 | 19.0 | 18.1 | 15.4 | 15.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia AC ex China | 0.7 | 0.3 | 0.4 | 0.5 | 0.5 | 2.8 | 0.3 | 0.0 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Asia AC ex China
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia AC ex China | 19.0 | 18.6 | 17.0 | 18.2 | 2.0 | 2.5 | 1.4 | 0.8 |
| STOXX World AC | 26.2 | 21.3 | 24.0 | 21.0 | 3.5 | 2.1 | 2.3 | 2.2 |
Performance and annual returns
| STOXX Asia AC ex China | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 986.88 |
| 859248000000 | 993.37 |
| 859334400000 | 999.32 |
| 859420800000 | 996.17 |
| 859507200000 | 992.77 |
| 859766400000 | 989.93 |
| 859852800000 | 993.46 |
| 859939200000 | 994.25 |
| 860025600000 | 998.73 |
| 860112000000 | 985.93 |
| 860371200000 | 975.5 |
| 860457600000 | 982.83 |
| 860544000000 | 974.88 |
| 860630400000 | 969.67 |
| 860716800000 | 974.4 |
| 860976000000 | 963.02 |
| 861062400000 | 970.05 |
| 861148800000 | 977.76 |
| 861235200000 | 978.46 |
| 861321600000 | 984.78 |
| 861580800000 | 998.37 |
| 861667200000 | 991.99 |
| 861753600000 | 1004.08 |
| 861840000000 | 1004.12 |
| 861926400000 | 1000.25 |
| 862185600000 | 996.14 |
| 862272000000 | 993.21 |
| 862358400000 | 1008.34 |
| 862444800000 | 1018.65 |
| 862531200000 | 1023.92 |
| 862790400000 | 1027.46 |
| 862876800000 | 1057.74 |
| 862963200000 | 1056.05 |
| 863049600000 | 1062.4 |
| 863136000000 | 1074.71 |
| 863395200000 | 1079.28 |
| 863481600000 | 1086.71 |
| 863568000000 | 1100.5 |
| 863654400000 | 1097.35 |
| 863740800000 | 1105.02 |
| 864000000000 | 1111.2 |
| 864086400000 | 1129.07 |
| 864172800000 | 1102.94 |
| 864259200000 | 1092.91 |
| 864345600000 | 1105.05 |
| 864604800000 | 1106 |
| 864691200000 | 1098.13 |
| 864777600000 | 1116.19 |
| 864864000000 | 1110.46 |
| 864950400000 | 1103.85 |
| 865209600000 | 1118.44 |
| 865296000000 | 1125.45 |
| 865382400000 | 1127.94 |
| 865468800000 | 1129.88 |
| 865555200000 | 1136.39 |
| 865814400000 | 1141.26 |
| 865900800000 | 1149.2 |
| 865987200000 | 1150.26 |
| 866073600000 | 1132.84 |
| 866160000000 | 1131.02 |
| 866419200000 | 1156.29 |
| 866505600000 | 1153.53 |
| 866592000000 | 1148.02 |
| 866678400000 | 1145.16 |
| 866764800000 | 1147.46 |
| 867024000000 | 1147.89 |
| 867110400000 | 1146.37 |
| 867196800000 | 1166.77 |
| 867283200000 | 1171.83 |
| 867369600000 | 1157.61 |
| 867628800000 | 1163.31 |
| 867715200000 | 1149.39 |
| 867801600000 | 1151.96 |
| 867888000000 | 1155 |
| 867974400000 | 1144.68 |
| 868233600000 | 1146.89 |
| 868320000000 | 1146.28 |
| 868406400000 | 1144.4 |
| 868492800000 | 1146.78 |
| 868579200000 | 1143.04 |
| 868838400000 | 1157.68 |
| 868924800000 | 1143.32 |
| 869011200000 | 1151.91 |
| 869097600000 | 1154.4 |
| 869184000000 | 1148.83 |
| 869443200000 | 1145.98 |
| 869529600000 | 1144.34 |
| 869616000000 | 1141.04 |
| 869702400000 | 1147.77 |
| 869788800000 | 1147.94 |
| 870048000000 | 1149.66 |
| 870134400000 | 1142.89 |
| 870220800000 | 1139.58 |
| 870307200000 | 1143.84 |
| 870393600000 | 1131.08 |
| 870652800000 | 1123.13 |
| 870739200000 | 1104.81 |
| 870825600000 | 1121.76 |
| 870912000000 | 1113.25 |
| 870998400000 | 1141.89 |
| 871257600000 | 1102.16 |
| 871344000000 | 1107.33 |
| 871430400000 | 1110.7 |
| 871516800000 | 1106.03 |
| 871603200000 | 1109.7 |
| 871862400000 | 1093.58 |
| 871948800000 | 1082.55 |
| 872035200000 | 1099.74 |
| 872121600000 | 1101.25 |
| 872208000000 | 1072.83 |
| 872467200000 | 1068.1 |
| 872553600000 | 1076.9 |
| 872640000000 | 1058.96 |
| 872726400000 | 1039.2 |
| 872812800000 | 1013.51 |
| 873072000000 | 987.77 |
| 873158400000 | 991.26 |
| 873244800000 | 1022.31 |
| 873331200000 | 1011.03 |
| 873417600000 | 1023.31 |
| 873676800000 | 1025.71 |
| 873763200000 | 1044.61 |
| 873849600000 | 1036.95 |
| 873936000000 | 1016.05 |
| 874022400000 | 999.44 |
| 874281600000 | 1002.2 |
| 874368000000 | 991.45 |
| 874454400000 | 984.86 |
| 874540800000 | 985.04 |
| 874627200000 | 986.81 |
| 874886400000 | 989.76 |
| 874972800000 | 986.42 |
| 875059200000 | 1008.34 |
| 875145600000 | 1002.42 |
| 875232000000 | 988.38 |
| 875491200000 | 987.6 |
| 875577600000 | 993.94 |
| 875664000000 | 989.69 |
| 875750400000 | 973.02 |
| 875836800000 | 976.57 |
| 876096000000 | 977.53 |
| 876182400000 | 965.4 |
| 876268800000 | 978.38 |
| 876355200000 | 970.4 |
| 876441600000 | 978.77 |
| 876700800000 | 962.61 |
| 876787200000 | 962.24 |
| 876873600000 | 961.04 |
| 876960000000 | 974.67 |
| 877046400000 | 959.83 |
| 877305600000 | 929.52 |
| 877392000000 | 927.3 |
| 877478400000 | 932.41 |
| 877564800000 | 904.19 |
| 877651200000 | 900.58 |
| 877910400000 | 885.73 |
| 877996800000 | 850.97 |
| 878083200000 | 877.85 |
| 878169600000 | 867.11 |
| 878256000000 | 864.67 |
| 878515200000 | 874.06 |
| 878601600000 | 875.94 |
| 878688000000 | 868.23 |
| 878774400000 | 867.56 |
| 878860800000 | 835.48 |
| 879120000000 | 820.53 |
| 879206400000 | 822.49 |
| 879292800000 | 799.3 |
| 879379200000 | 798.06 |
| 879465600000 | 791.28 |
| 879724800000 | 829.1 |
| 879811200000 | 834.33 |
| 879897600000 | 798.47 |
| 879984000000 | 804.8 |
| 880070400000 | 826.19 |
| 880329600000 | 822.07 |
| 880416000000 | 786.43 |
| 880502400000 | 788.86 |
| 880588800000 | 806.21 |
| 880675200000 | 804.62 |
| 880934400000 | 806.81 |
| 881020800000 | 810.98 |
| 881107200000 | 804.36 |
| 881193600000 | 797.08 |
| 881280000000 | 800.02 |
| 881539200000 | 796.45 |
| 881625600000 | 805.89 |
| 881712000000 | 801.46 |
| 881798400000 | 778.09 |
| 881884800000 | 765.13 |
| 882144000000 | 758.16 |
| 882230400000 | 757.84 |
| 882316800000 | 793.64 |
| 882403200000 | 782.34 |
| 882489600000 | 754.72 |
| 882748800000 | 733.17 |
| 882835200000 | 734.02 |
| 882921600000 | 736.86 |
| 883008000000 | 749.27 |
| 883094400000 | 741.48 |
| 883353600000 | 748.14 |
| 883440000000 | 761.17 |
| 883526400000 | 759.18 |
| 883699200000 | 749.38 |
| 883958400000 | 733.5 |
| 884044800000 | 723.66 |
| 884131200000 | 726.54 |
| 884217600000 | 716.32 |
| 884304000000 | 707.63 |
| 884563200000 | 682.14 |
| 884649600000 | 695.3 |
| 884736000000 | 721.31 |
| 884822400000 | 721.34 |
| 884908800000 | 749.84 |
| 885168000000 | 770.09 |
| 885254400000 | 774.88 |
| 885340800000 | 786.39 |
| 885427200000 | 773.62 |
| 885513600000 | 785.46 |
| 885772800000 | 797.15 |
| 885859200000 | 807.94 |
| 885945600000 | 805.29 |
| 886032000000 | 799.61 |
| 886118400000 | 792.3 |
| 886377600000 | 812.99 |
| 886464000000 | 828.46 |
| 886550400000 | 832.3 |
| 886636800000 | 837.27 |
| 886723200000 | 835.84 |
| 886982400000 | 846.74 |
| 887068800000 | 854.11 |
| 887155200000 | 853.61 |
| 887241600000 | 841.01 |
| 887328000000 | 826.28 |
| 887587200000 | 816.3 |
| 887673600000 | 815.76 |
| 887760000000 | 817.73 |
| 887846400000 | 822.26 |
| 887932800000 | 815.4 |
| 888192000000 | 813 |
| 888278400000 | 805.15 |
| 888364800000 | 805.92 |
| 888451200000 | 823.8 |
| 888537600000 | 842.63 |
| 888796800000 | 857.48 |
| 888883200000 | 850.83 |
| 888969600000 | 843.19 |
| 889056000000 | 820.61 |
| 889142400000 | 826.6 |
| 889401600000 | 820.95 |
| 889488000000 | 822.79 |
| 889574400000 | 810.52 |
| 889660800000 | 804.25 |
| 889747200000 | 824.15 |
| 890006400000 | 813.5 |
| 890092800000 | 817.36 |
| 890179200000 | 801.98 |
| 890265600000 | 800.19 |
| 890352000000 | 805.38 |
| 890611200000 | 803.7 |
| 890697600000 | 798.67 |
| 890784000000 | 806.79 |
| 890870400000 | 823.05 |
| 890956800000 | 814.65 |
| 891216000000 | 797.11 |
| 891302400000 | 798.68 |
| 891388800000 | 785.34 |
| 891475200000 | 765.61 |
| 891561600000 | 755 |
| 891820800000 | 762.99 |
| 891907200000 | 774.25 |
| 891993600000 | 799.9 |
| 892080000000 | 805.16 |
| 892166400000 | 886.71 |
| 892425600000 | 946.53 |
| 892512000000 | 1019.6 |
| 892598400000 | 1014.44 |
| 892684800000 | 987.63 |
| 892771200000 | 981.36 |
| 893030400000 | 978.19 |
| 893116800000 | 985.99 |
| 893203200000 | 989.08 |
| 893289600000 | 993.77 |
| 893376000000 | 999.03 |
| 893635200000 | 973.52 |
| 893721600000 | 966.79 |
| 893808000000 | 963.1 |
| 893894400000 | 972.32 |
| 893980800000 | 967.6 |
| 894240000000 | 968.36 |
| 894326400000 | 972.53 |
| 894412800000 | 950 |
| 894499200000 | 941.06 |
| 894585600000 | 941.41 |
| 894844800000 | 952.25 |
| 894931200000 | 943.56 |
| 895017600000 | 937.96 |
| 895104000000 | 944.66 |
| 895190400000 | 939.38 |
| 895449600000 | 927.72 |
| 895536000000 | 933.76 |
| 895622400000 | 941.99 |
| 895708800000 | 953.74 |
| 895795200000 | 945.85 |
| 896054400000 | 935.19 |
| 896140800000 | 931.17 |
| 896227200000 | 920.75 |
| 896313600000 | 913.48 |
| 896400000000 | 907.8 |
| 896659200000 | 880 |
| 896745600000 | 892.43 |
| 896832000000 | 893.45 |
| 896918400000 | 889.25 |
| 897004800000 | 878.64 |
| 897264000000 | 869.13 |
| 897350400000 | 876.26 |
| 897436800000 | 854.41 |
| 897523200000 | 830.36 |
| 897609600000 | 827.44 |
| 897868800000 | 808.74 |
| 897955200000 | 817.15 |
| 898041600000 | 854.56 |
| 898128000000 | 887.06 |
| 898214400000 | 898.93 |
| 898473600000 | 872.48 |
| 898560000000 | 857.66 |
| 898646400000 | 852.68 |
| 898732800000 | 854.27 |
| 898819200000 | 857.23 |
| 899078400000 | 861.93 |
| 899164800000 | 894.43 |
| 899251200000 | 921.94 |
| 899337600000 | 914.95 |
| 899424000000 | 915.74 |
| 899683200000 | 904.14 |
| 899769600000 | 914.02 |
| 899856000000 | 915.75 |
| 899942400000 | 903.28 |
| 900028800000 | 886.35 |
| 900288000000 | 893.77 |
| 900374400000 | 905.73 |
| 900460800000 | 911.55 |
| 900547200000 | 920.54 |
| 900633600000 | 923.82 |
| 900892800000 | 926.49 |
| 900979200000 | 918.41 |
| 901065600000 | 898.8 |
| 901152000000 | 890.74 |
| 901238400000 | 894.94 |
| 901497600000 | 874.27 |
| 901584000000 | 884.24 |
| 901670400000 | 874.92 |
| 901756800000 | 873.21 |
| 901843200000 | 876.61 |
| 902102400000 | 841.58 |
| 902188800000 | 838.74 |
| 902275200000 | 840.23 |
| 902361600000 | 830.49 |
| 902448000000 | 819.31 |
| 902707200000 | 806.16 |
| 902793600000 | 788.54 |
| 902880000000 | 790.13 |
| 902966400000 | 793.53 |
| 903052800000 | 785.5 |
| 903312000000 | 776.07 |
| 903398400000 | 787.69 |
| 903484800000 | 807.09 |
| 903571200000 | 811.85 |
| 903657600000 | 797.38 |
| 903916800000 | 788.05 |
| 904003200000 | 789.24 |
| 904089600000 | 780.79 |
| 904176000000 | 772.49 |
| 904262400000 | 753.37 |
| 904521600000 | 759.99 |
| 904608000000 | 777.25 |
| 904694400000 | 780.91 |
| 904780800000 | 796.79 |
| 904867200000 | 794.56 |
| 905126400000 | 840.03 |
| 905212800000 | 836.55 |
| 905299200000 | 807.84 |
| 905385600000 | 809.12 |
| 905472000000 | 800.18 |
| 905731200000 | 803.07 |
| 905817600000 | 795.88 |
| 905904000000 | 800.73 |
| 905990400000 | 797.73 |
| 906076800000 | 793.1 |
| 906336000000 | 768 |
| 906422400000 | 766.83 |
| 906508800000 | 767.05 |
| 906595200000 | 793.05 |
| 906681600000 | 772.44 |
| 906940800000 | 782.34 |
| 907027200000 | 789.94 |
| 907113600000 | 768.01 |
| 907200000000 | 752.56 |
| 907286400000 | 750.86 |
| 907545600000 | 743.75 |
| 907632000000 | 765.04 |
| 907718400000 | 832.53 |
| 907804800000 | 836.28 |
| 907891200000 | 838.75 |
| 908150400000 | 868.65 |
| 908236800000 | 845.01 |
| 908323200000 | 831.37 |
| 908409600000 | 840.29 |
| 908496000000 | 880.98 |
| 908755200000 | 896.56 |
| 908841600000 | 900.37 |
| 908928000000 | 916.37 |
| 909014400000 | 914.16 |
| 909100800000 | 910.08 |
| 909360000000 | 890.69 |
| 909446400000 | 897 |
| 909532800000 | 884.62 |
| 909619200000 | 898.61 |
| 909705600000 | 906.74 |
| 909964800000 | 942.29 |
| 910051200000 | 938.92 |
| 910137600000 | 957.14 |
| 910224000000 | 947.33 |
| 910310400000 | 928.36 |
| 910569600000 | 905.94 |
| 910656000000 | 896.65 |
| 910742400000 | 916.97 |
| 910828800000 | 891.38 |
| 910915200000 | 908.6 |
| 911174400000 | 937.11 |
| 911260800000 | 936.41 |
| 911347200000 | 934.94 |
| 911433600000 | 944.64 |
| 911520000000 | 961.88 |
| 911779200000 | 959 |
| 911865600000 | 982.84 |
| 911952000000 | 973.45 |
| 912038400000 | 978.76 |
| 912124800000 | 966.96 |
| 912384000000 | 950.94 |
| 912470400000 | 950.59 |
| 912556800000 | 967.19 |
| 912643200000 | 967.58 |
| 912729600000 | 958.47 |
| 912988800000 | 959.2 |
| 913075200000 | 969.04 |
| 913161600000 | 983.39 |
| 913248000000 | 987.73 |
| 913334400000 | 971.29 |
| 913593600000 | 959.07 |
| 913680000000 | 945.44 |
| 913766400000 | 946.01 |
| 913852800000 | 948.01 |
| 913939200000 | 958.36 |
| 914198400000 | 959.03 |
| 914284800000 | 944.96 |
| 914371200000 | 948.46 |
| 914457600000 | 941.9 |
| 914544000000 | 1004.07 |
| 914803200000 | 1061.89 |
| 914889600000 | 1072.78 |
| 914976000000 | 1072.99 |
| 915062400000 | 1080.59 |
| 915408000000 | 1075.1 |
| 915494400000 | 1063.09 |
| 915580800000 | 1068.63 |
| 915667200000 | 1099.05 |
| 915753600000 | 1090.09 |
| 916012800000 | 1104.74 |
| 916099200000 | 1075.76 |
| 916185600000 | 1064.77 |
| 916272000000 | 1069.81 |
| 916358400000 | 1070.53 |
| 916617600000 | 1075.92 |
| 916704000000 | 1076.97 |
| 916790400000 | 1092.39 |
| 916876800000 | 1096.56 |
| 916963200000 | 1078.05 |
| 917222400000 | 1076.73 |
| 917308800000 | 1088.63 |
| 917395200000 | 1084.49 |
| 917481600000 | 1069.87 |
| 917568000000 | 1082.91 |
| 917827200000 | 1075.79 |
| 917913600000 | 1100.52 |
| 918000000000 | 1077.6 |
| 918086400000 | 1076.08 |
| 918172800000 | 1058.96 |
| 918432000000 | 1058.15 |
| 918518400000 | 1056.96 |
| 918604800000 | 1052.3 |
| 918691200000 | 1051.95 |
| 918777600000 | 1063.94 |
| 919036800000 | 1057.75 |
| 919123200000 | 1042.9 |
| 919209600000 | 1037.72 |
| 919296000000 | 1036.89 |
| 919382400000 | 1017.67 |
| 919641600000 | 1032.31 |
| 919728000000 | 1042.81 |
| 919814400000 | 1044 |
| 919900800000 | 1058.29 |
| 919987200000 | 1062.74 |
| 920246400000 | 1050.32 |
| 920332800000 | 1032.47 |
| 920419200000 | 1029.22 |
| 920505600000 | 1020.97 |
| 920592000000 | 1057.51 |
| 920851200000 | 1068.3 |
| 920937600000 | 1088.29 |
| 921024000000 | 1119.97 |
| 921110400000 | 1131.76 |
| 921196800000 | 1137.32 |
| 921456000000 | 1159 |
| 921542400000 | 1182.97 |
| 921628800000 | 1194.49 |
| 921715200000 | 1177.55 |
| 921801600000 | 1214.56 |
| 922060800000 | 1207.26 |
| 922147200000 | 1200.13 |
| 922233600000 | 1171.53 |
| 922320000000 | 1192.15 |
| 922406400000 | 1187.79 |
| 922665600000 | 1185.38 |
| 922752000000 | 1189.41 |
| 922838400000 | 1195.47 |
| 922924800000 | 1217.94 |
| 923011200000 | 1315.66 |
| 923270400000 | 1400.01 |
| 923356800000 | 1526.44 |
| 923443200000 | 1526.6 |
| 923529600000 | 1547.86 |
| 923616000000 | 1547.37 |
| 923875200000 | 1523.4 |
| 923961600000 | 1545.47 |
| 924048000000 | 1570.18 |
| 924134400000 | 1565.84 |
| 924220800000 | 1596.93 |
| 924480000000 | 1604.57 |
| 924566400000 | 1579.72 |
| 924652800000 | 1551.74 |
| 924739200000 | 1564.98 |
| 924825600000 | 1584.64 |
| 925084800000 | 1597.47 |
| 925171200000 | 1596.71 |
| 925257600000 | 1597.94 |
| 925344000000 | 1592.2 |
| 925430400000 | 1580.98 |
| 925689600000 | 1572.55 |
| 925776000000 | 1576.29 |
| 925862400000 | 1581.65 |
| 925948800000 | 1625.4 |
| 926035200000 | 1598.95 |
| 926294400000 | 1603.64 |
| 926380800000 | 1579.48 |
| 926467200000 | 1586.09 |
| 926553600000 | 1568.69 |
| 926640000000 | 1556.75 |
| 926899200000 | 1521.59 |
| 926985600000 | 1529.96 |
| 927072000000 | 1497.76 |
| 927158400000 | 1497.15 |
| 927244800000 | 1507.36 |
| 927504000000 | 1521.9 |
| 927590400000 | 1519.64 |
| 927676800000 | 1517.38 |
| 927763200000 | 1536.68 |
| 927849600000 | 1514.75 |
| 928108800000 | 1515.3 |
| 928195200000 | 1545.48 |
| 928281600000 | 1551.95 |
| 928368000000 | 1542.19 |
| 928454400000 | 1537.73 |
| 928713600000 | 1572.16 |
| 928800000000 | 1605.19 |
| 928886400000 | 1608.53 |
| 928972800000 | 1636.55 |
| 929059200000 | 1661.52 |
| 929318400000 | 1633.18 |
| 929404800000 | 1639.45 |
| 929491200000 | 1644.11 |
| 929577600000 | 1679.38 |
| 929664000000 | 1666.07 |
| 929923200000 | 1681.22 |
| 930009600000 | 1698.93 |
| 930096000000 | 1678.03 |
| 930182400000 | 1679.75 |
| 930268800000 | 1665.58 |
| 930528000000 | 1677.49 |
| 930614400000 | 1696.96 |
| 930700800000 | 1680.49 |
| 930787200000 | 1711.81 |
| 930873600000 | 1730.56 |
| 931132800000 | 1730.91 |
| 931219200000 | 1725.32 |
| 931305600000 | 1719.82 |
| 931392000000 | 1710.87 |
| 931478400000 | 1709.02 |
| 931737600000 | 1726.33 |
| 931824000000 | 1730.06 |
| 931910400000 | 1737.42 |
| 931996800000 | 1749.77 |
| 932083200000 | 1736.09 |
| 932342400000 | 1771.22 |
| 932428800000 | 1773.15 |
| 932515200000 | 1760.63 |
| 932601600000 | 1735.82 |
| 932688000000 | 1710 |
| 932947200000 | 1699.4 |
| 933033600000 | 1705.6 |
| 933120000000 | 1730.1 |
| 933206400000 | 1759.46 |
| 933292800000 | 1781.75 |
| 933552000000 | 1770.02 |
| 933638400000 | 1772.35 |
| 933724800000 | 1760.53 |
| 933811200000 | 1726.55 |
| 933897600000 | 1709.18 |
| 934156800000 | 1708.81 |
| 934243200000 | 1710.05 |
| 934329600000 | 1696.93 |
| 934416000000 | 1722.48 |
| 934502400000 | 1723.88 |
| 934761600000 | 1772.15 |
| 934848000000 | 1780.75 |
| 934934400000 | 1815.39 |
| 935020800000 | 1822.49 |
| 935107200000 | 1858.42 |
| 935366400000 | 1881.36 |
| 935452800000 | 1876.22 |
| 935539200000 | 1864.91 |
| 935625600000 | 1847.45 |
| 935712000000 | 1843.62 |
| 935971200000 | 1881.72 |
| 936057600000 | 1845.17 |
| 936144000000 | 1898.2 |
| 936230400000 | 1898.17 |
| 936316800000 | 1879.39 |
| 936576000000 | 1900.26 |
| 936662400000 | 1872 |
| 936748800000 | 1866.18 |
| 936835200000 | 1925.15 |
| 936921600000 | 1917.87 |
| 937180800000 | 1968.25 |
| 937267200000 | 1967.1 |
| 937353600000 | 1976.22 |
| 937440000000 | 1931.41 |
| 937526400000 | 1911.88 |
| 937785600000 | 1945.5 |
| 937872000000 | 1977.03 |
| 937958400000 | 1923.83 |
| 938044800000 | 1930.22 |
| 938131200000 | 1877.52 |
| 938390400000 | 1842.75 |
| 938476800000 | 1872.72 |
| 938563200000 | 1852.13 |
| 938649600000 | 1905.04 |
| 938736000000 | 1932.74 |
| 938995200000 | 1915.78 |
| 939081600000 | 1910.26 |
| 939168000000 | 1903.25 |
| 939254400000 | 1924.44 |
| 939340800000 | 1926.31 |
| 939600000000 | 1932.93 |
| 939686400000 | 1952.73 |
| 939772800000 | 1928.05 |
| 939859200000 | 1927.68 |
| 939945600000 | 1924.92 |
| 940204800000 | 1871.41 |
| 940291200000 | 1881.9 |
| 940377600000 | 1903.46 |
| 940464000000 | 1909.33 |
| 940550400000 | 1916.67 |
| 940809600000 | 1940.81 |
| 940896000000 | 1954.64 |
| 940982400000 | 1937.92 |
| 941068800000 | 1928.34 |
| 941155200000 | 1983.59 |
| 941414400000 | 1983.01 |
| 941500800000 | 1989.73 |
| 941587200000 | 1973.78 |
| 941673600000 | 2002.6 |
| 941760000000 | 1987.09 |
| 942019200000 | 1977.24 |
| 942105600000 | 1985.34 |
| 942192000000 | 2018.4 |
| 942278400000 | 2006.35 |
| 942364800000 | 2010.53 |
| 942624000000 | 2011.87 |
| 942710400000 | 1998.61 |
| 942796800000 | 2017.9 |
| 942883200000 | 2040.86 |
| 942969600000 | 2061.36 |
| 943228800000 | 2106.39 |
| 943315200000 | 2115.43 |
| 943401600000 | 2097.12 |
| 943488000000 | 2074.33 |
| 943574400000 | 2122.18 |
| 943833600000 | 2121.63 |
| 943920000000 | 2092.43 |
| 944006400000 | 2078.53 |
| 944092800000 | 2081.73 |
| 944179200000 | 2085.71 |
| 944438400000 | 2103.53 |
| 944524800000 | 2112.68 |
| 944611200000 | 2091.5 |
| 944697600000 | 2095.07 |
| 944784000000 | 2110.47 |
| 945043200000 | 2092.61 |
| 945129600000 | 2074.52 |
| 945216000000 | 2069.28 |
| 945302400000 | 2072.68 |
| 945388800000 | 2099.73 |
| 945648000000 | 2110.35 |
| 945734400000 | 2114.31 |
| 945820800000 | 2160.05 |
| 945907200000 | 2156.95 |
| 945993600000 | 2165.63 |
| 946252800000 | 2175.63 |
| 946339200000 | 2220.1 |
| 946425600000 | 2236.52 |
| 946512000000 | 2251.61 |
| 946598400000 | 2256.01 |
| 946857600000 | 2278.53 |
| 946944000000 | 2257.92 |
| 947030400000 | 2158.74 |
| 947116800000 | 2085.77 |
| 947203200000 | 2082.86 |
| 947462400000 | 2104.13 |
| 947548800000 | 2153 |
| 947635200000 | 2135.41 |
| 947721600000 | 2134.88 |
| 947808000000 | 2139.14 |
| 948067200000 | 2194.41 |
| 948153600000 | 2166.92 |
| 948240000000 | 2126.12 |
| 948326400000 | 2126.44 |
| 948412800000 | 2136.8 |
| 948672000000 | 2146.01 |
| 948758400000 | 2118.35 |
| 948844800000 | 2156.55 |
| 948931200000 | 2183.34 |
| 949017600000 | 2206.12 |
| 949276800000 | 2180.03 |
| 949363200000 | 2160.9 |
| 949449600000 | 2175.3 |
| 949536000000 | 2210.28 |
| 949622400000 | 2231.66 |
| 949881600000 | 2224.44 |
| 949968000000 | 2196.22 |
| 950054400000 | 2229.2 |
| 950140800000 | 2211.55 |
| 950227200000 | 2230.04 |
| 950486400000 | 2206.36 |
| 950572800000 | 2154.51 |
| 950659200000 | 2160.97 |
| 950745600000 | 2176.55 |
| 950832000000 | 2163.73 |
| 951091200000 | 2113.91 |
| 951177600000 | 2084.69 |
| 951264000000 | 2094.75 |
| 951350400000 | 2141.15 |
| 951436800000 | 2152.98 |
| 951696000000 | 2150.74 |
| 951782400000 | 2139.69 |
| 951868800000 | 2182.9 |
| 951955200000 | 2176.09 |
| 952041600000 | 2154.89 |
| 952300800000 | 2128.9 |
| 952387200000 | 2151.57 |
| 952473600000 | 2143.22 |
| 952560000000 | 2139.2 |
| 952646400000 | 2140.83 |
| 952905600000 | 2069.73 |
| 952992000000 | 2069.64 |
| 953078400000 | 2057.64 |
| 953164800000 | 2099.05 |
| 953251200000 | 2122.7 |
| 953510400000 | 2126.26 |
| 953596800000 | 2134.35 |
| 953683200000 | 2119.26 |
| 953769600000 | 2119.52 |
| 953856000000 | 2118.3 |
| 954115200000 | 2150.92 |
| 954201600000 | 2194.31 |
| 954288000000 | 2247.44 |
| 954374400000 | 2221.47 |
| 954460800000 | 2256.1 |
| 954720000000 | 2246.3 |
| 954806400000 | 2225.17 |
| 954892800000 | 2213.59 |
| 954979200000 | 2183.52 |
| 955065600000 | 2195.84 |
| 955324800000 | 2211.46 |
| 955411200000 | 2185.79 |
| 955497600000 | 2203.93 |
| 955584000000 | 2157.06 |
| 955670400000 | 2146.8 |
| 955929600000 | 2027.92 |
| 956016000000 | 2065.08 |
| 956102400000 | 2080.61 |
| 956188800000 | 2085.51 |
| 956275200000 | 2087.43 |
| 956534400000 | 2060.45 |
| 956620800000 | 2062.04 |
| 956707200000 | 2051.85 |
| 956793600000 | 2033.05 |
| 956880000000 | 2022.7 |
| 957139200000 | 2055.34 |
| 957225600000 | 2068.05 |
| 957312000000 | 2051.55 |
| 957398400000 | 2062.59 |
| 957484800000 | 2061.24 |
| 957744000000 | 2038.36 |
| 957830400000 | 2006.62 |
| 957916800000 | 1993.13 |
| 958003200000 | 1948.96 |
| 958089600000 | 1994.87 |
| 958348800000 | 1970.96 |
| 958435200000 | 1986.98 |
| 958521600000 | 1983.05 |
| 958608000000 | 1961.99 |
| 958694400000 | 1969.22 |
| 958953600000 | 1905.83 |
| 959040000000 | 1910.8 |
| 959126400000 | 1874.41 |
| 959212800000 | 1893.98 |
| 959299200000 | 1885.41 |
| 959558400000 | 1900.99 |
| 959644800000 | 1912.69 |
| 959731200000 | 1914.51 |
| 959817600000 | 1918.97 |
| 959904000000 | 1950.99 |
| 960163200000 | 2010.91 |
| 960249600000 | 2020.59 |
| 960336000000 | 2027.26 |
| 960422400000 | 2014.9 |
| 960508800000 | 2008.38 |
| 960768000000 | 2000.45 |
| 960854400000 | 1979.82 |
| 960940800000 | 1963.35 |
| 961027200000 | 1931.7 |
| 961113600000 | 1938.9 |
| 961372800000 | 1967.84 |
| 961459200000 | 1991.86 |
| 961545600000 | 2016.34 |
| 961632000000 | 2027.59 |
| 961718400000 | 1998.95 |
| 961977600000 | 1976.93 |
| 962064000000 | 2007.33 |
| 962150400000 | 2015.36 |
| 962236800000 | 2027.54 |
| 962323200000 | 2015.29 |
| 962582400000 | 2028.18 |
| 962668800000 | 2023.84 |
| 962755200000 | 2016.6 |
| 962841600000 | 1994.39 |
| 962928000000 | 1998.18 |
| 963187200000 | 2030.01 |
| 963273600000 | 2021.8 |
| 963360000000 | 1999.1 |
| 963446400000 | 1974.29 |
| 963532800000 | 1985.32 |
| 963792000000 | 1978.93 |
| 963878400000 | 1941.62 |
| 963964800000 | 1939.76 |
| 964051200000 | 1941.36 |
| 964137600000 | 1912.04 |
| 964396800000 | 1888.15 |
| 964483200000 | 1875.78 |
| 964569600000 | 1878.49 |
| 964656000000 | 1847.94 |
| 964742400000 | 1817.1 |
| 965001600000 | 1821.17 |
| 965088000000 | 1845.32 |
| 965174400000 | 1857.35 |
| 965260800000 | 1841.79 |
| 965347200000 | 1827.64 |
| 965606400000 | 1843.01 |
| 965692800000 | 1837.83 |
| 965779200000 | 1870.12 |
| 965865600000 | 1861.38 |
| 965952000000 | 1868.45 |
| 966211200000 | 1858.15 |
| 966297600000 | 1876.52 |
| 966384000000 | 1890.16 |
| 966470400000 | 1876.61 |
| 966556800000 | 1878.02 |
| 966816000000 | 1872.77 |
| 966902400000 | 1898.52 |
| 966988800000 | 1917.44 |
| 967075200000 | 1929.34 |
| 967161600000 | 1947.55 |
| 967420800000 | 1960.34 |
| 967507200000 | 1960.34 |
| 967593600000 | 1922.73 |
| 967680000000 | 1915.55 |
| 967766400000 | 1923.21 |
| 968025600000 | 1928.37 |
| 968112000000 | 1911.02 |
| 968198400000 | 1896.54 |
| 968284800000 | 1895.97 |
| 968371200000 | 1897.17 |
| 968630400000 | 1864.77 |
| 968716800000 | 1840.87 |
| 968803200000 | 1847.85 |
| 968889600000 | 1833.11 |
| 968976000000 | 1833.95 |
| 969235200000 | 1817.73 |
| 969321600000 | 1819.76 |
| 969408000000 | 1857.13 |
| 969494400000 | 1843.45 |
| 969580800000 | 1769.95 |
| 969840000000 | 1796.93 |
| 969926400000 | 1801.18 |
| 970012800000 | 1778.09 |
| 970099200000 | 1774.59 |
| 970185600000 | 1794.83 |
| 970444800000 | 1789.8 |
| 970531200000 | 1805 |
| 970617600000 | 1807.31 |
| 970704000000 | 1806.44 |
| 970790400000 | 1808.93 |
| 971049600000 | 1797.66 |
| 971136000000 | 1794.96 |
| 971222400000 | 1759.07 |
| 971308800000 | 1753.16 |
| 971395200000 | 1731.8 |
| 971654400000 | 1735.88 |
| 971740800000 | 1716.31 |
| 971827200000 | 1681.7 |
| 971913600000 | 1672.51 |
| 972000000000 | 1710.06 |
| 972259200000 | 1714.83 |
| 972345600000 | 1718.74 |
| 972432000000 | 1711.07 |
| 972518400000 | 1707.91 |
| 972604800000 | 1697.02 |
| 972864000000 | 1674.38 |
| 972950400000 | 1675.6 |
| 973036800000 | 1719.8 |
| 973123200000 | 1729.53 |
| 973209600000 | 1752.22 |
| 973468800000 | 1770.84 |
| 973555200000 | 1776.25 |
| 973641600000 | 1779.58 |
| 973728000000 | 1754.14 |
| 973814400000 | 1738.2 |
| 974073600000 | 1703.58 |
| 974160000000 | 1697.65 |
| 974246400000 | 1697.81 |
| 974332800000 | 1667.98 |
| 974419200000 | 1665.1 |
| 974678400000 | 1629.98 |
| 974764800000 | 1620.64 |
| 974851200000 | 1606.75 |
| 974937600000 | 1603.74 |
| 975024000000 | 1599.58 |
| 975283200000 | 1630.06 |
| 975369600000 | 1626.75 |
| 975456000000 | 1595.72 |
| 975542400000 | 1608.77 |
| 975628800000 | 1624.44 |
| 975888000000 | 1620.92 |
| 975974400000 | 1609.61 |
| 976060800000 | 1634.05 |
| 976147200000 | 1618.81 |
| 976233600000 | 1615.33 |
| 976492800000 | 1648.49 |
| 976579200000 | 1647.18 |
| 976665600000 | 1646.97 |
| 976752000000 | 1630.05 |
| 976838400000 | 1595.06 |
| 977097600000 | 1588.41 |
| 977184000000 | 1561.7 |
| 977270400000 | 1535.79 |
| 977356800000 | 1508 |
| 977443200000 | 1497.95 |
| 977702400000 | 1613.84 |
| 977788800000 | 1642.9 |
| 977875200000 | 1670.07 |
| 977961600000 | 1676.87 |
| 978048000000 | 1671.42 |
| 978393600000 | 1675.65 |
| 978480000000 | 1680.03 |
| 978566400000 | 1672.17 |
| 978652800000 | 1689.93 |
| 978912000000 | 1692.21 |
| 978998400000 | 1669.9 |
| 979084800000 | 1655.55 |
| 979171200000 | 1609.22 |
| 979257600000 | 1614.63 |
| 979516800000 | 1622.59 |
| 979603200000 | 1659.73 |
| 979689600000 | 1657.54 |
| 979776000000 | 1691.46 |
| 979862400000 | 1713.15 |
| 980121600000 | 1724.54 |
| 980208000000 | 1717.39 |
| 980294400000 | 1704.25 |
| 980380800000 | 1708.29 |
| 980467200000 | 1698.79 |
| 980726400000 | 1701.96 |
| 980812800000 | 1715.76 |
| 980899200000 | 1720.22 |
| 980985600000 | 1725.89 |
| 981072000000 | 1717.07 |
| 981331200000 | 1691.61 |
| 981417600000 | 1681.05 |
| 981504000000 | 1667.01 |
| 981590400000 | 1650.92 |
| 981676800000 | 1661.66 |
| 981936000000 | 1663.44 |
| 982022400000 | 1669.25 |
| 982108800000 | 1663.95 |
| 982195200000 | 1685.16 |
| 982281600000 | 1670.09 |
| 982540800000 | 1652.38 |
| 982627200000 | 1668.5 |
| 982713600000 | 1646.22 |
| 982800000000 | 1637.76 |
| 982886400000 | 1665.3 |
| 983145600000 | 1664.49 |
| 983232000000 | 1653.13 |
| 983318400000 | 1629 |
| 983404800000 | 1600.6 |
| 983491200000 | 1553.14 |
| 983750400000 | 1556.72 |
| 983836800000 | 1588.71 |
| 983923200000 | 1594.18 |
| 984009600000 | 1596.44 |
| 984096000000 | 1593.78 |
| 984355200000 | 1539.74 |
| 984441600000 | 1510.56 |
| 984528000000 | 1490.11 |
| 984614400000 | 1507.21 |
| 984700800000 | 1508.74 |
| 984960000000 | 1504.59 |
| 985046400000 | 1508.04 |
| 985132800000 | 1567.27 |
| 985219200000 | 1541.6 |
| 985305600000 | 1578.75 |
| 985564800000 | 1636.01 |
| 985651200000 | 1628.4 |
| 985737600000 | 1630.6 |
| 985824000000 | 1565.4 |
| 985910400000 | 1537.77 |
| 986169600000 | 1520.78 |
| 986256000000 | 1550.48 |
| 986342400000 | 1552.29 |
| 986428800000 | 1577.79 |
| 986515200000 | 1582.54 |
| 986774400000 | 1525.35 |
| 986860800000 | 1509.76 |
| 986947200000 | 1539.85 |
| 987033600000 | 1565.48 |
| 987120000000 | 1554.05 |
| 987379200000 | 1545.94 |
| 987465600000 | 1547.28 |
| 987552000000 | 1602.06 |
| 987638400000 | 1638.82 |
| 987724800000 | 1615.34 |
| 987984000000 | 1627.03 |
| 988070400000 | 1614.74 |
| 988156800000 | 1626.26 |
| 988243200000 | 1631.51 |
| 988329600000 | 1628.96 |
| 988588800000 | 1637.12 |
| 988675200000 | 1696.89 |
| 988761600000 | 1718.67 |
| 988848000000 | 1721.08 |
| 988934400000 | 1713.8 |
| 989193600000 | 1730.23 |
| 989280000000 | 1699.93 |
| 989366400000 | 1674.57 |
| 989452800000 | 1657.59 |
| 989539200000 | 1660.79 |
| 989798400000 | 1634.36 |
| 989884800000 | 1643.38 |
| 989971200000 | 1619.17 |
| 990057600000 | 1656.19 |
| 990144000000 | 1642.24 |
| 990403200000 | 1657.63 |
| 990489600000 | 1659.05 |
| 990576000000 | 1691.13 |
| 990662400000 | 1684.17 |
| 990748800000 | 1668.11 |
| 991008000000 | 1651.21 |
| 991094400000 | 1667.35 |
| 991180800000 | 1635.49 |
| 991267200000 | 1627.05 |
| 991353600000 | 1621.09 |
| 991612800000 | 1626.61 |
| 991699200000 | 1611.57 |
| 991785600000 | 1617.81 |
| 991872000000 | 1621.69 |
| 991958400000 | 1625.04 |
| 992217600000 | 1605.72 |
| 992304000000 | 1576.11 |
| 992390400000 | 1569.05 |
| 992476800000 | 1571.58 |
| 992563200000 | 1551.25 |
| 992822400000 | 1538.37 |
| 992908800000 | 1537.69 |
| 992995200000 | 1528.88 |
| 993081600000 | 1553.6 |
| 993168000000 | 1563.96 |
| 993427200000 | 1556.73 |
| 993513600000 | 1551.86 |
| 993600000000 | 1539.47 |
| 993686400000 | 1524.72 |
| 993772800000 | 1549.19 |
| 994032000000 | 1544.1 |
| 994118400000 | 1544.35 |
| 994204800000 | 1529.89 |
| 994291200000 | 1513.26 |
| 994377600000 | 1486.26 |
| 994636800000 | 1474.98 |
| 994723200000 | 1484.91 |
| 994809600000 | 1466.94 |
| 994896000000 | 1497.81 |
| 994982400000 | 1475.82 |
| 995241600000 | 1467.74 |
| 995328000000 | 1455.68 |
| 995414400000 | 1438.62 |
| 995500800000 | 1440.03 |
| 995587200000 | 1443.78 |
| 995846400000 | 1399.33 |
| 995932800000 | 1414.26 |
| 996019200000 | 1428.75 |
| 996105600000 | 1431.79 |
| 996192000000 | 1429.52 |
| 996451200000 | 1400.3 |
| 996537600000 | 1426.87 |
| 996624000000 | 1444.77 |
| 996710400000 | 1486.05 |
| 996796800000 | 1472.7 |
| 997056000000 | 1467.16 |
| 997142400000 | 1472.97 |
| 997228800000 | 1466.11 |
| 997315200000 | 1448.7 |
| 997401600000 | 1444.25 |
| 997660800000 | 1425.36 |
| 997747200000 | 1470.33 |
| 997833600000 | 1487.29 |
| 997920000000 | 1460.36 |
| 998006400000 | 1455.18 |
| 998265600000 | 1431.82 |
| 998352000000 | 1447.23 |
| 998438400000 | 1447.43 |
| 998524800000 | 1438.24 |
| 998611200000 | 1427.41 |
| 998870400000 | 1443.6 |
| 998956800000 | 1439.52 |
| 999043200000 | 1416.76 |
| 999129600000 | 1410.78 |
| 999216000000 | 1401.52 |
| 999475200000 | 1369.95 |
| 999561600000 | 1399.94 |
| 999648000000 | 1373.58 |
| 999734400000 | 1372.25 |
| 999820800000 | 1368.42 |
| 1000080000000 | 1334 |
| 1000166400000 | 1351.26 |
| 1000252800000 | 1266.99 |
| 1000339200000 | 1275.44 |
| 1000425600000 | 1306.6 |
| 1000684800000 | 1253.3 |
| 1000771200000 | 1270.57 |
| 1000857600000 | 1293.94 |
| 1000944000000 | 1285.39 |
| 1001030400000 | 1242.91 |
| 1001289600000 | 1238.02 |
| 1001376000000 | 1248.78 |
| 1001462400000 | 1237.72 |
| 1001548800000 | 1227.21 |
| 1001635200000 | 1250.96 |
| 1001894400000 | 1264.85 |
| 1001980800000 | 1277.98 |
| 1002067200000 | 1260.89 |
| 1002153600000 | 1291.04 |
| 1002240000000 | 1292.03 |
| 1002499200000 | 1291.5 |
| 1002585600000 | 1273.54 |
| 1002672000000 | 1263.19 |
| 1002758400000 | 1295.61 |
| 1002844800000 | 1320.2 |
| 1003104000000 | 1303.85 |
| 1003190400000 | 1310.47 |
| 1003276800000 | 1322.03 |
| 1003363200000 | 1298.61 |
| 1003449600000 | 1300.48 |
| 1003708800000 | 1294.15 |
| 1003795200000 | 1319.83 |
| 1003881600000 | 1323.97 |
| 1003968000000 | 1329.43 |
| 1004054400000 | 1323.99 |
| 1004313600000 | 1309.3 |
| 1004400000000 | 1289.94 |
| 1004486400000 | 1277.14 |
| 1004572800000 | 1282.93 |
| 1004659200000 | 1288.25 |
| 1004918400000 | 1297.65 |
| 1005004800000 | 1312.31 |
| 1005091200000 | 1286.72 |
| 1005177600000 | 1310.85 |
| 1005264000000 | 1298.56 |
| 1005523200000 | 1285.88 |
| 1005609600000 | 1268.43 |
| 1005696000000 | 1279.77 |
| 1005782400000 | 1308.29 |
| 1005868800000 | 1314.12 |
| 1006128000000 | 1331.06 |
| 1006214400000 | 1324.27 |
| 1006300800000 | 1326.64 |
| 1006387200000 | 1321.54 |
| 1006473600000 | 1324.65 |
| 1006732800000 | 1355.44 |
| 1006819200000 | 1347.64 |
| 1006905600000 | 1319.75 |
| 1006992000000 | 1310.3 |
| 1007078400000 | 1319.96 |
| 1007337600000 | 1298.68 |
| 1007424000000 | 1303.86 |
| 1007510400000 | 1337.61 |
| 1007596800000 | 1351.57 |
| 1007683200000 | 1342.52 |
| 1007942400000 | 1311.57 |
| 1008028800000 | 1304.98 |
| 1008115200000 | 1337.09 |
| 1008201600000 | 1305.03 |
| 1008288000000 | 1294.3 |
| 1008547200000 | 1270.12 |
| 1008633600000 | 1274.05 |
| 1008720000000 | 1274.68 |
| 1008806400000 | 1283.47 |
| 1008892800000 | 1259.14 |
| 1009152000000 | 1258.68 |
| 1009238400000 | 1253.45 |
| 1009324800000 | 1248.75 |
| 1009411200000 | 1263.76 |
| 1009497600000 | 1289.48 |
| 1009756800000 | 1289.92 |
| 1009929600000 | 1290.05 |
| 1010016000000 | 1293.29 |
| 1010102400000 | 1329.47 |
| 1010361600000 | 1338.43 |
| 1010448000000 | 1302.19 |
| 1010534400000 | 1295.18 |
| 1010620800000 | 1284.36 |
| 1010707200000 | 1271.44 |
| 1010966400000 | 1275.49 |
| 1011052800000 | 1256.78 |
| 1011139200000 | 1249.19 |
| 1011225600000 | 1244.13 |
| 1011312000000 | 1261.26 |
| 1011571200000 | 1266.32 |
| 1011657600000 | 1236.21 |
| 1011744000000 | 1225.15 |
| 1011830400000 | 1231.34 |
| 1011916800000 | 1246.29 |
| 1012176000000 | 1262.61 |
| 1012262400000 | 1243.06 |
| 1012348800000 | 1226.06 |
| 1012435200000 | 1225.78 |
| 1012521600000 | 1218.51 |
| 1012780800000 | 1209.08 |
| 1012867200000 | 1183.43 |
| 1012953600000 | 1184.74 |
| 1013040000000 | 1195.89 |
| 1013126400000 | 1202.68 |
| 1013385600000 | 1213.73 |
| 1013472000000 | 1238.28 |
| 1013558400000 | 1240.62 |
| 1013644800000 | 1256.97 |
| 1013731200000 | 1252.41 |
| 1013990400000 | 1254.19 |
| 1014076800000 | 1221.13 |
| 1014163200000 | 1212.26 |
| 1014249600000 | 1239.92 |
| 1014336000000 | 1239.13 |
| 1014595200000 | 1233.33 |
| 1014681600000 | 1224.38 |
| 1014768000000 | 1257.61 |
| 1014854400000 | 1268.29 |
| 1014940800000 | 1285.01 |
| 1015200000000 | 1350.98 |
| 1015286400000 | 1352.32 |
| 1015372800000 | 1364.63 |
| 1015459200000 | 1411.87 |
| 1015545600000 | 1408.06 |
| 1015804800000 | 1430.44 |
| 1015891200000 | 1398.81 |
| 1015977600000 | 1373.91 |
| 1016064000000 | 1385.28 |
| 1016150400000 | 1394.06 |
| 1016409600000 | 1369.03 |
| 1016496000000 | 1387.69 |
| 1016582400000 | 1378.07 |
| 1016668800000 | 1369.29 |
| 1016755200000 | 1347.5 |
| 1017014400000 | 1339.18 |
| 1017100800000 | 1338.1 |
| 1017187200000 | 1352.17 |
| 1017273600000 | 1358.23 |
| 1017360000000 | 1337.21 |
| 1017619200000 | 1326.25 |
| 1017705600000 | 1346.04 |
| 1017792000000 | 1364.1 |
| 1017878400000 | 1369.68 |
| 1017964800000 | 1372.35 |
| 1018224000000 | 1368.08 |
| 1018310400000 | 1353.39 |
| 1018396800000 | 1360.23 |
| 1018483200000 | 1349.48 |
| 1018569600000 | 1339.74 |
| 1018828800000 | 1350.92 |
| 1018915200000 | 1369.41 |
| 1019001600000 | 1396.35 |
| 1019088000000 | 1408.32 |
| 1019174400000 | 1400.48 |
| 1019433600000 | 1417.71 |
| 1019520000000 | 1419 |
| 1019606400000 | 1420.11 |
| 1019692800000 | 1417.39 |
| 1019779200000 | 1412.36 |
| 1020038400000 | 1403.79 |
| 1020124800000 | 1395.47 |
| 1020211200000 | 1408.54 |
| 1020297600000 | 1406.41 |
| 1020384000000 | 1415.12 |
| 1020643200000 | 1403.11 |
| 1020729600000 | 1387.09 |
| 1020816000000 | 1391.2 |
| 1020902400000 | 1403.08 |
| 1020988800000 | 1403.69 |
| 1021248000000 | 1390.85 |
| 1021334400000 | 1387.21 |
| 1021420800000 | 1419.31 |
| 1021507200000 | 1427.4 |
| 1021593600000 | 1454.56 |
| 1021852800000 | 1459.61 |
| 1021939200000 | 1456.83 |
| 1022025600000 | 1476.94 |
| 1022112000000 | 1470.42 |
| 1022198400000 | 1483.25 |
| 1022457600000 | 1474.72 |
| 1022544000000 | 1473.21 |
| 1022630400000 | 1465.56 |
| 1022716800000 | 1471.63 |
| 1022803200000 | 1453.44 |
| 1023062400000 | 1474.14 |
| 1023148800000 | 1454.11 |
| 1023235200000 | 1451.03 |
| 1023321600000 | 1446.17 |
| 1023408000000 | 1430.21 |
| 1023667200000 | 1422.34 |
| 1023753600000 | 1423.76 |
| 1023840000000 | 1412.23 |
| 1023926400000 | 1403.48 |
| 1024012800000 | 1387.21 |
| 1024272000000 | 1355.73 |
| 1024358400000 | 1370.34 |
| 1024444800000 | 1335.51 |
| 1024531200000 | 1351.05 |
| 1024617600000 | 1346.02 |
| 1024876800000 | 1351.98 |
| 1024963200000 | 1355.69 |
| 1025049600000 | 1320.05 |
| 1025136000000 | 1337.73 |
| 1025222400000 | 1378.52 |
| 1025481600000 | 1374.3 |
| 1025568000000 | 1376.16 |
| 1025654400000 | 1394.97 |
| 1025740800000 | 1388.57 |
| 1025827200000 | 1404.86 |
| 1026086400000 | 1416.53 |
| 1026172800000 | 1438.41 |
| 1026259200000 | 1423.89 |
| 1026345600000 | 1400.5 |
| 1026432000000 | 1416.03 |
| 1026691200000 | 1398.1 |
| 1026777600000 | 1384.76 |
| 1026864000000 | 1381.01 |
| 1026950400000 | 1400.09 |
| 1027036800000 | 1378.42 |
| 1027296000000 | 1366.71 |
| 1027382400000 | 1365.78 |
| 1027468800000 | 1341.49 |
| 1027555200000 | 1334 |
| 1027641600000 | 1274.95 |
| 1027900800000 | 1272.86 |
| 1027987200000 | 1303.41 |
| 1028073600000 | 1294.25 |
| 1028160000000 | 1290.2 |
| 1028246400000 | 1286.5 |
| 1028505600000 | 1265.58 |
| 1028592000000 | 1236.65 |
| 1028678400000 | 1275.98 |
| 1028764800000 | 1265.93 |
| 1028851200000 | 1296.44 |
| 1029110400000 | 1285.92 |
| 1029196800000 | 1290.29 |
| 1029283200000 | 1296.15 |
| 1029369600000 | 1310.44 |
| 1029456000000 | 1309.89 |
| 1029715200000 | 1283.79 |
| 1029801600000 | 1287.93 |
| 1029888000000 | 1294.2 |
| 1029974400000 | 1299.34 |
| 1030060800000 | 1302.29 |
| 1030320000000 | 1316.83 |
| 1030406400000 | 1307.22 |
| 1030492800000 | 1289.28 |
| 1030579200000 | 1278.55 |
| 1030665600000 | 1279.29 |
| 1030924800000 | 1267.08 |
| 1031011200000 | 1243.63 |
| 1031097600000 | 1217.34 |
| 1031184000000 | 1231.21 |
| 1031270400000 | 1219.49 |
| 1031529600000 | 1231.68 |
| 1031616000000 | 1234.79 |
| 1031702400000 | 1238.35 |
| 1031788800000 | 1246.1 |
| 1031875200000 | 1214.63 |
| 1032134400000 | 1202.09 |
| 1032220800000 | 1237.48 |
| 1032307200000 | 1229.35 |
| 1032393600000 | 1247.85 |
| 1032480000000 | 1211.64 |
| 1032739200000 | 1200.08 |
| 1032825600000 | 1187.38 |
| 1032912000000 | 1174.07 |
| 1032998400000 | 1197.71 |
| 1033084800000 | 1217.69 |
| 1033344000000 | 1204.3 |
| 1033430400000 | 1179.92 |
| 1033516800000 | 1167.03 |
| 1033603200000 | 1153.15 |
| 1033689600000 | 1155.92 |
| 1033948800000 | 1110.77 |
| 1034035200000 | 1113.63 |
| 1034121600000 | 1101.88 |
| 1034208000000 | 1085.15 |
| 1034294400000 | 1092.75 |
| 1034553600000 | 1095.58 |
| 1034640000000 | 1130.04 |
| 1034726400000 | 1144.2 |
| 1034812800000 | 1148.41 |
| 1034899200000 | 1163.47 |
| 1035158400000 | 1156.69 |
| 1035244800000 | 1125.86 |
| 1035331200000 | 1141.49 |
| 1035417600000 | 1137.39 |
| 1035504000000 | 1148.58 |
| 1035763200000 | 1158.05 |
| 1035849600000 | 1148.66 |
| 1035936000000 | 1152.54 |
| 1036022400000 | 1151.89 |
| 1036108800000 | 1153.21 |
| 1036368000000 | 1162.37 |
| 1036454400000 | 1180.68 |
| 1036540800000 | 1186.13 |
| 1036627200000 | 1188.36 |
| 1036713600000 | 1180.03 |
| 1036972800000 | 1148.94 |
| 1037059200000 | 1147.95 |
| 1037145600000 | 1141.5 |
| 1037232000000 | 1126.83 |
| 1037318400000 | 1153.82 |
| 1037577600000 | 1132.12 |
| 1037664000000 | 1120.25 |
| 1037750400000 | 1129.15 |
| 1037836800000 | 1148.78 |
| 1037923200000 | 1161.69 |
| 1038182400000 | 1181.65 |
| 1038268800000 | 1174.3 |
| 1038355200000 | 1172.57 |
| 1038441600000 | 1196.12 |
| 1038528000000 | 1198.46 |
| 1038787200000 | 1183.23 |
| 1038873600000 | 1187.24 |
| 1038960000000 | 1163.8 |
| 1039046400000 | 1153.94 |
| 1039132800000 | 1159.24 |
| 1039392000000 | 1156.57 |
| 1039478400000 | 1151.39 |
| 1039564800000 | 1146.8 |
| 1039651200000 | 1154.83 |
| 1039737600000 | 1150.57 |
| 1039996800000 | 1136.43 |
| 1040083200000 | 1142.64 |
| 1040169600000 | 1127.48 |
| 1040256000000 | 1136.95 |
| 1040342400000 | 1139.63 |
| 1040601600000 | 1135.86 |
| 1040688000000 | 1143.74 |
| 1040774400000 | 1140.34 |
| 1040860800000 | 1160.82 |
| 1040947200000 | 1163.95 |
| 1041206400000 | 1159.14 |
| 1041292800000 | 1158.55 |
| 1041465600000 | 1150.89 |
| 1041552000000 | 1161.8 |
| 1041811200000 | 1183.03 |
| 1041897600000 | 1165.57 |
| 1041984000000 | 1163.49 |
| 1042070400000 | 1159.07 |
| 1042156800000 | 1159.84 |
| 1042416000000 | 1170.79 |
| 1042502400000 | 1185.06 |
| 1042588800000 | 1194.7 |
| 1042675200000 | 1194.1 |
| 1042761600000 | 1195.82 |
| 1043020800000 | 1183.88 |
| 1043107200000 | 1192.07 |
| 1043193600000 | 1182.76 |
| 1043280000000 | 1199.83 |
| 1043366400000 | 1193.08 |
| 1043625600000 | 1169.07 |
| 1043712000000 | 1161.68 |
| 1043798400000 | 1143.52 |
| 1043884800000 | 1140.03 |
| 1043971200000 | 1130.83 |
| 1044230400000 | 1145.61 |
| 1044316800000 | 1154.9 |
| 1044403200000 | 1152.2 |
| 1044489600000 | 1141.37 |
| 1044576000000 | 1131.82 |
| 1044835200000 | 1124.19 |
| 1044921600000 | 1124.55 |
| 1045008000000 | 1139.01 |
| 1045094400000 | 1133.3 |
| 1045180800000 | 1139.56 |
| 1045440000000 | 1155.55 |
| 1045526400000 | 1156.61 |
| 1045612800000 | 1156.05 |
| 1045699200000 | 1150.99 |
| 1045785600000 | 1141.66 |
| 1046044800000 | 1151.26 |
| 1046131200000 | 1126.88 |
| 1046217600000 | 1126.04 |
| 1046304000000 | 1120.1 |
| 1046390400000 | 1115.36 |
| 1046649600000 | 1130.83 |
| 1046736000000 | 1127.83 |
| 1046822400000 | 1121.22 |
| 1046908800000 | 1109.45 |
| 1046995200000 | 1088.73 |
| 1047254400000 | 1078.52 |
| 1047340800000 | 1059.28 |
| 1047427200000 | 1069.94 |
| 1047513600000 | 1056 |
| 1047600000000 | 1073.78 |
| 1047859200000 | 1055.45 |
| 1047945600000 | 1070.41 |
| 1048032000000 | 1068.32 |
| 1048118400000 | 1093.65 |
| 1048204800000 | 1085.14 |
| 1048464000000 | 1110.46 |
| 1048550400000 | 1090.92 |
| 1048636800000 | 1106.22 |
| 1048723200000 | 1104.6 |
| 1048809600000 | 1097.27 |
| 1049068800000 | 1068.8 |
| 1049155200000 | 1069.71 |
| 1049241600000 | 1071.99 |
| 1049328000000 | 1064.55 |
| 1049414400000 | 1072.73 |
| 1049673600000 | 1094.6 |
| 1049760000000 | 1081.26 |
| 1049846400000 | 1071.18 |
| 1049932800000 | 1065.86 |
| 1050019200000 | 1048.58 |
| 1050278400000 | 1041.94 |
| 1050364800000 | 1058.18 |
| 1050451200000 | 1068.02 |
| 1050537600000 | 1064.07 |
| 1050624000000 | 1068.61 |
| 1050883200000 | 1072.43 |
| 1050969600000 | 1055.78 |
| 1051056000000 | 1053.12 |
| 1051142400000 | 1055.27 |
| 1051228800000 | 1031.96 |
| 1051488000000 | 1021.26 |
| 1051574400000 | 1035.09 |
| 1051660800000 | 1068.06 |
| 1051747200000 | 1070.89 |
| 1051833600000 | 1075.4 |
| 1052092800000 | 1080.7 |
| 1052179200000 | 1106.29 |
| 1052265600000 | 1118.62 |
| 1052352000000 | 1104.28 |
| 1052438400000 | 1112.17 |
| 1052697600000 | 1125.32 |
| 1052784000000 | 1124.58 |
| 1052870400000 | 1130.29 |
| 1052956800000 | 1116.91 |
| 1053043200000 | 1114.88 |
| 1053302400000 | 1097.24 |
| 1053388800000 | 1103.81 |
| 1053475200000 | 1092.34 |
| 1053561600000 | 1103 |
| 1053648000000 | 1122.12 |
| 1053907200000 | 1128.73 |
| 1053993600000 | 1112.3 |
| 1054080000000 | 1115.27 |
| 1054166400000 | 1133.89 |
| 1054252800000 | 1131 |
| 1054512000000 | 1152.4 |
| 1054598400000 | 1148.93 |
| 1054684800000 | 1155.35 |
| 1054771200000 | 1176.9 |
| 1054857600000 | 1180.97 |
| 1055116800000 | 1194.59 |
| 1055203200000 | 1192.46 |
| 1055289600000 | 1197.77 |
| 1055376000000 | 1204.36 |
| 1055462400000 | 1213.25 |
| 1055721600000 | 1198.87 |
| 1055808000000 | 1219.75 |
| 1055894400000 | 1230.03 |
| 1055980800000 | 1231.14 |
| 1056067200000 | 1232.51 |
| 1056326400000 | 1236.77 |
| 1056412800000 | 1208.2 |
| 1056499200000 | 1210.36 |
| 1056585600000 | 1204.31 |
| 1056672000000 | 1218.05 |
| 1056931200000 | 1214.02 |
| 1057017600000 | 1235.77 |
| 1057104000000 | 1281.89 |
| 1057190400000 | 1296.14 |
| 1057276800000 | 1293.57 |
| 1057536000000 | 1321.15 |
| 1057622400000 | 1335 |
| 1057708800000 | 1341.42 |
| 1057795200000 | 1332.83 |
| 1057881600000 | 1300.53 |
| 1058140800000 | 1317.93 |
| 1058227200000 | 1315.59 |
| 1058313600000 | 1314.26 |
| 1058400000000 | 1281.97 |
| 1058486400000 | 1283.9 |
| 1058745600000 | 1282.12 |
| 1058832000000 | 1275.07 |
| 1058918400000 | 1288.67 |
| 1059004800000 | 1297.07 |
| 1059091200000 | 1300.45 |
| 1059350400000 | 1312.15 |
| 1059436800000 | 1305.61 |
| 1059523200000 | 1284.54 |
| 1059609600000 | 1278.79 |
| 1059696000000 | 1288.63 |
| 1059955200000 | 1276.47 |
| 1060041600000 | 1268.62 |
| 1060128000000 | 1256.26 |
| 1060214400000 | 1261.21 |
| 1060300800000 | 1260.64 |
| 1060560000000 | 1278.74 |
| 1060646400000 | 1285.1 |
| 1060732800000 | 1308.62 |
| 1060819200000 | 1328 |
| 1060905600000 | 1327.78 |
| 1061164800000 | 1340.01 |
| 1061251200000 | 1365.13 |
| 1061337600000 | 1381.17 |
| 1061424000000 | 1399.63 |
| 1061510400000 | 1400.69 |
| 1061769600000 | 1394.87 |
| 1061856000000 | 1394.27 |
| 1061942400000 | 1393.39 |
| 1062028800000 | 1386.54 |
| 1062115200000 | 1404.34 |
| 1062374400000 | 1437.38 |
| 1062460800000 | 1444.21 |
| 1062547200000 | 1456.62 |
| 1062633600000 | 1445.61 |
| 1062720000000 | 1444.11 |
| 1062979200000 | 1448.95 |
| 1063065600000 | 1466.95 |
| 1063152000000 | 1458.99 |
| 1063238400000 | 1438.11 |
| 1063324800000 | 1455.91 |
| 1063584000000 | 1450.64 |
| 1063670400000 | 1490.48 |
| 1063756800000 | 1503.87 |
| 1063843200000 | 1511.85 |
| 1063929600000 | 1512.51 |
| 1064188800000 | 1494.94 |
| 1064275200000 | 1496.55 |
| 1064361600000 | 1511.8 |
| 1064448000000 | 1476.49 |
| 1064534400000 | 1482.55 |
| 1064793600000 | 1478.09 |
| 1064880000000 | 1478.19 |
| 1064966400000 | 1505.95 |
| 1065052800000 | 1543.77 |
| 1065139200000 | 1555.5 |
| 1065398400000 | 1562.71 |
| 1065484800000 | 1580.32 |
| 1065571200000 | 1557.3 |
| 1065657600000 | 1572.42 |
| 1065744000000 | 1603.21 |
| 1066003200000 | 1603.71 |
| 1066089600000 | 1616.48 |
| 1066176000000 | 1600.99 |
| 1066262400000 | 1612.49 |
| 1066348800000 | 1620.33 |
| 1066608000000 | 1622.11 |
| 1066694400000 | 1619.66 |
| 1066780800000 | 1600.61 |
| 1066867200000 | 1523.44 |
| 1066953600000 | 1534.05 |
| 1067212800000 | 1554.73 |
| 1067299200000 | 1580.26 |
| 1067385600000 | 1596.46 |
| 1067472000000 | 1587.88 |
| 1067558400000 | 1558.21 |
| 1067817600000 | 1553.19 |
| 1067904000000 | 1600.75 |
| 1067990400000 | 1595.15 |
| 1068076800000 | 1552.51 |
| 1068163200000 | 1576.25 |
| 1068422400000 | 1564.33 |
| 1068508800000 | 1531.98 |
| 1068595200000 | 1530.04 |
| 1068681600000 | 1558.41 |
| 1068768000000 | 1544.91 |
| 1069027200000 | 1491.52 |
| 1069113600000 | 1505.92 |
| 1069200000000 | 1460.86 |
| 1069286400000 | 1481.1 |
| 1069372800000 | 1486.5 |
| 1069632000000 | 1476.5 |
| 1069718400000 | 1494.63 |
| 1069804800000 | 1516.5 |
| 1069891200000 | 1520.01 |
| 1069977600000 | 1515.22 |
| 1070236800000 | 1548.9 |
| 1070323200000 | 1561.41 |
| 1070409600000 | 1556.12 |
| 1070496000000 | 1566.83 |
| 1070582400000 | 1564.05 |
| 1070841600000 | 1536.96 |
| 1070928000000 | 1545.97 |
| 1071014400000 | 1512.91 |
| 1071100800000 | 1532.94 |
| 1071187200000 | 1547.05 |
| 1071446400000 | 1583.16 |
| 1071532800000 | 1556.7 |
| 1071619200000 | 1534.77 |
| 1071705600000 | 1540.77 |
| 1071792000000 | 1557.45 |
| 1072051200000 | 1568.68 |
| 1072137600000 | 1569.9 |
| 1072224000000 | 1566.33 |
| 1072310400000 | 1568.2 |
| 1072396800000 | 1574.26 |
| 1072656000000 | 1590.12 |
| 1072742400000 | 1616.19 |
| 1072828800000 | 1614.41 |
| 1073001600000 | 1626.81 |
| 1073260800000 | 1661.64 |
| 1073347200000 | 1658.57 |
| 1073433600000 | 1653.71 |
| 1073520000000 | 1661.7 |
| 1073606400000 | 1672.54 |
| 1073865600000 | 1676.65 |
| 1073952000000 | 1672.1 |
| 1074038400000 | 1674.29 |
| 1074124800000 | 1652.75 |
| 1074211200000 | 1666.97 |
| 1074470400000 | 1682.09 |
| 1074556800000 | 1689.74 |
| 1074643200000 | 1685.47 |
| 1074729600000 | 1697.47 |
| 1074816000000 | 1696.09 |
| 1075075200000 | 1691.56 |
| 1075161600000 | 1700.79 |
| 1075248000000 | 1685.62 |
| 1075334400000 | 1676.36 |
| 1075420800000 | 1671.81 |
| 1075680000000 | 1669.12 |
| 1075766400000 | 1658.32 |
| 1075852800000 | 1633.54 |
| 1075939200000 | 1634.94 |
| 1076025600000 | 1649.5 |
| 1076284800000 | 1651.59 |
| 1076371200000 | 1653.94 |
| 1076457600000 | 1655.62 |
| 1076544000000 | 1666.37 |
| 1076630400000 | 1684.06 |
| 1076889600000 | 1686.5 |
| 1076976000000 | 1695.43 |
| 1077062400000 | 1687.79 |
| 1077148800000 | 1683.84 |
| 1077235200000 | 1664.35 |
| 1077494400000 | 1677.23 |
| 1077580800000 | 1652.54 |
| 1077667200000 | 1644.2 |
| 1077753600000 | 1651.07 |
| 1077840000000 | 1685.09 |
| 1078099200000 | 1722.03 |
| 1078185600000 | 1723 |
| 1078272000000 | 1717.9 |
| 1078358400000 | 1718.78 |
| 1078444800000 | 1726.74 |
| 1078704000000 | 1713.44 |
| 1078790400000 | 1726.57 |
| 1078876800000 | 1710.68 |
| 1078963200000 | 1700.57 |
| 1079049600000 | 1675.62 |
| 1079308800000 | 1694.82 |
| 1079395200000 | 1708.55 |
| 1079481600000 | 1743.3 |
| 1079568000000 | 1776.32 |
| 1079654400000 | 1766.51 |
| 1079913600000 | 1740.77 |
| 1080000000000 | 1741.48 |
| 1080086400000 | 1768.17 |
| 1080172800000 | 1781.58 |
| 1080259200000 | 1809.74 |
| 1080518400000 | 1823.79 |
| 1080604800000 | 1819.27 |
| 1080691200000 | 1847.52 |
| 1080777600000 | 1849.29 |
| 1080864000000 | 1850.88 |
| 1081123200000 | 1862.13 |
| 1081209600000 | 1869.59 |
| 1081296000000 | 1880.78 |
| 1081382400000 | 1876.73 |
| 1081468800000 | 1852.84 |
| 1081728000000 | 1876.15 |
| 1081814400000 | 1878.05 |
| 1081900800000 | 1854.8 |
| 1081987200000 | 1820.56 |
| 1082073600000 | 1823.51 |
| 1082332800000 | 1807.17 |
| 1082419200000 | 1840.76 |
| 1082505600000 | 1826.51 |
| 1082592000000 | 1816.77 |
| 1082678400000 | 1833.71 |
| 1082937600000 | 1837.76 |
| 1083024000000 | 1813.83 |
| 1083110400000 | 1808.28 |
| 1083196800000 | 1790.59 |
| 1083283200000 | 1751.82 |
| 1083542400000 | 1749.58 |
| 1083628800000 | 1763.62 |
| 1083715200000 | 1769.89 |
| 1083801600000 | 1732.45 |
| 1083888000000 | 1693.82 |
| 1084147200000 | 1590.3 |
| 1084233600000 | 1593.74 |
| 1084320000000 | 1643.25 |
| 1084406400000 | 1593.62 |
| 1084492800000 | 1577.68 |
| 1084752000000 | 1521.71 |
| 1084838400000 | 1551.24 |
| 1084924800000 | 1621.02 |
| 1085011200000 | 1604.62 |
| 1085097600000 | 1650.02 |
| 1085356800000 | 1653.11 |
| 1085443200000 | 1635.43 |
| 1085529600000 | 1657.96 |
| 1085616000000 | 1675.06 |
| 1085702400000 | 1696.87 |
| 1085961600000 | 1688.38 |
| 1086048000000 | 1700.59 |
| 1086134400000 | 1684.32 |
| 1086220800000 | 1641.47 |
| 1086307200000 | 1646.86 |
| 1086566400000 | 1711.06 |
| 1086652800000 | 1721.54 |
| 1086739200000 | 1716.12 |
| 1086825600000 | 1719.19 |
| 1086912000000 | 1697.69 |
| 1087171200000 | 1675.73 |
| 1087257600000 | 1682.61 |
| 1087344000000 | 1702.61 |
| 1087430400000 | 1709.37 |
| 1087516800000 | 1689.79 |
| 1087776000000 | 1712.05 |
| 1087862400000 | 1702.22 |
| 1087948800000 | 1705.06 |
| 1088035200000 | 1747.53 |
| 1088121600000 | 1748.26 |
| 1088380800000 | 1756.68 |
| 1088467200000 | 1752.29 |
| 1088553600000 | 1748.14 |
| 1088640000000 | 1758.81 |
| 1088726400000 | 1731.8 |
| 1088985600000 | 1704.35 |
| 1089072000000 | 1702.07 |
| 1089158400000 | 1701.64 |
| 1089244800000 | 1686.9 |
| 1089331200000 | 1708.54 |
| 1089590400000 | 1724.35 |
| 1089676800000 | 1716.64 |
| 1089763200000 | 1695.59 |
| 1089849600000 | 1689.64 |
| 1089936000000 | 1699.38 |
| 1090195200000 | 1706.88 |
| 1090281600000 | 1687.05 |
| 1090368000000 | 1689.83 |
| 1090454400000 | 1680.06 |
| 1090540800000 | 1659.32 |
| 1090800000000 | 1653.96 |
| 1090886400000 | 1634.37 |
| 1090972800000 | 1641.21 |
| 1091059200000 | 1627.54 |
| 1091145600000 | 1655.25 |
| 1091404800000 | 1654.58 |
| 1091491200000 | 1649.95 |
| 1091577600000 | 1628.82 |
| 1091664000000 | 1637.43 |
| 1091750400000 | 1638.19 |
| 1092009600000 | 1628.63 |
| 1092096000000 | 1628.2 |
| 1092182400000 | 1641.62 |
| 1092268800000 | 1636.69 |
| 1092355200000 | 1617.72 |
| 1092614400000 | 1602 |
| 1092700800000 | 1616.16 |
| 1092787200000 | 1629.58 |
| 1092873600000 | 1654.92 |
| 1092960000000 | 1656.26 |
| 1093219200000 | 1660.66 |
| 1093305600000 | 1666.26 |
| 1093392000000 | 1675.46 |
| 1093478400000 | 1690.85 |
| 1093564800000 | 1699.3 |
| 1093824000000 | 1694.14 |
| 1093910400000 | 1686.58 |
| 1093996800000 | 1702.42 |
| 1094083200000 | 1706.03 |
| 1094169600000 | 1676.75 |
| 1094428800000 | 1701.53 |
| 1094515200000 | 1713.94 |
| 1094601600000 | 1714.96 |
| 1094688000000 | 1697.62 |
| 1094774400000 | 1699.87 |
| 1095033600000 | 1711.45 |
| 1095120000000 | 1722.05 |
| 1095206400000 | 1699.15 |
| 1095292800000 | 1700.93 |
| 1095379200000 | 1688.16 |
| 1095638400000 | 1691.93 |
| 1095724800000 | 1691.99 |
| 1095811200000 | 1680.55 |
| 1095897600000 | 1680.69 |
| 1095984000000 | 1660.21 |
| 1096243200000 | 1650.19 |
| 1096329600000 | 1641.37 |
| 1096416000000 | 1646.35 |
| 1096502400000 | 1672.65 |
| 1096588800000 | 1693.42 |
| 1096848000000 | 1723.8 |
| 1096934400000 | 1723.73 |
| 1097020800000 | 1728.61 |
| 1097107200000 | 1723.83 |
| 1097193600000 | 1738.75 |
| 1097452800000 | 1742.94 |
| 1097539200000 | 1713.25 |
| 1097625600000 | 1706.75 |
| 1097712000000 | 1691.55 |
| 1097798400000 | 1691.26 |
| 1098057600000 | 1683.97 |
| 1098144000000 | 1704.34 |
| 1098230400000 | 1685.09 |
| 1098316800000 | 1683.7 |
| 1098403200000 | 1691.67 |
| 1098662400000 | 1679.68 |
| 1098748800000 | 1677.87 |
| 1098835200000 | 1682.43 |
| 1098921600000 | 1712.47 |
| 1099008000000 | 1706.86 |
| 1099267200000 | 1699.11 |
| 1099353600000 | 1724.85 |
| 1099440000000 | 1733.53 |
| 1099526400000 | 1742.61 |
| 1099612800000 | 1763.88 |
| 1099872000000 | 1754.39 |
| 1099958400000 | 1748.94 |
| 1100044800000 | 1737.83 |
| 1100131200000 | 1726.48 |
| 1100217600000 | 1762.09 |
| 1100476800000 | 1790.51 |
| 1100563200000 | 1788.36 |
| 1100649600000 | 1804.33 |
| 1100736000000 | 1798.47 |
| 1100822400000 | 1813.1 |
| 1101081600000 | 1776.41 |
| 1101168000000 | 1777.32 |
| 1101254400000 | 1791.76 |
| 1101340800000 | 1800.28 |
| 1101427200000 | 1790.8 |
| 1101686400000 | 1811.87 |
| 1101772800000 | 1806.73 |
| 1101859200000 | 1791.63 |
| 1101945600000 | 1818.05 |
| 1102032000000 | 1830.97 |
| 1102291200000 | 1819.5 |
| 1102377600000 | 1802.9 |
| 1102464000000 | 1783.31 |
| 1102550400000 | 1763.06 |
| 1102636800000 | 1744.53 |
| 1102896000000 | 1760.24 |
| 1102982400000 | 1770.92 |
| 1103068800000 | 1798.58 |
| 1103155200000 | 1797.88 |
| 1103241600000 | 1807.87 |
| 1103500800000 | 1814.17 |
| 1103587200000 | 1813.19 |
| 1103673600000 | 1826.17 |
| 1103760000000 | 1833.1 |
| 1103846400000 | 1849.58 |
| 1104105600000 | 1854.8 |
| 1104192000000 | 1862.96 |
| 1104278400000 | 1854.82 |
| 1104364800000 | 1883.25 |
| 1104451200000 | 1895.42 |
| 1104710400000 | 1890.09 |
| 1104796800000 | 1871.51 |
| 1104883200000 | 1857.73 |
| 1104969600000 | 1843.06 |
| 1105056000000 | 1840.19 |
| 1105315200000 | 1843.99 |
| 1105401600000 | 1867.9 |
| 1105488000000 | 1872.87 |
| 1105574400000 | 1865.65 |
| 1105660800000 | 1871.47 |
| 1105920000000 | 1888.51 |
| 1106006400000 | 1874.26 |
| 1106092800000 | 1874.43 |
| 1106179200000 | 1848.36 |
| 1106265600000 | 1843.32 |
| 1106524800000 | 1854.81 |
| 1106611200000 | 1837.13 |
| 1106697600000 | 1865.94 |
| 1106784000000 | 1856.69 |
| 1106870400000 | 1854.89 |
| 1107129600000 | 1865.93 |
| 1107216000000 | 1855.65 |
| 1107302400000 | 1864.2 |
| 1107388800000 | 1853.06 |
| 1107475200000 | 1861.98 |
| 1107734400000 | 1866.27 |
| 1107820800000 | 1849.86 |
| 1107907200000 | 1852.45 |
| 1107993600000 | 1859.26 |
| 1108080000000 | 1859.8 |
| 1108339200000 | 1886.33 |
| 1108425600000 | 1892.89 |
| 1108512000000 | 1879.6 |
| 1108598400000 | 1871.08 |
| 1108684800000 | 1879.85 |
| 1108944000000 | 1884.32 |
| 1109030400000 | 1896.86 |
| 1109116800000 | 1870.36 |
| 1109203200000 | 1874.38 |
| 1109289600000 | 1892.83 |
| 1109548800000 | 1919.85 |
| 1109635200000 | 1920.93 |
| 1109721600000 | 1916.95 |
| 1109808000000 | 1920.06 |
| 1109894400000 | 1927.64 |
| 1110153600000 | 1927.35 |
| 1110240000000 | 1931.06 |
| 1110326400000 | 1949.41 |
| 1110412800000 | 1935.78 |
| 1110499200000 | 1947.4 |
| 1110758400000 | 1925.05 |
| 1110844800000 | 1920.34 |
| 1110931200000 | 1932.16 |
| 1111017600000 | 1914.76 |
| 1111104000000 | 1920.93 |
| 1111363200000 | 1917.99 |
| 1111449600000 | 1914.08 |
| 1111536000000 | 1889.63 |
| 1111622400000 | 1872.3 |
| 1111708800000 | 1881.43 |
| 1111968000000 | 1882.76 |
| 1112054400000 | 1846.39 |
| 1112140800000 | 1840.12 |
| 1112227200000 | 1865.58 |
| 1112313600000 | 1873.18 |
| 1112572800000 | 1855.44 |
| 1112659200000 | 1861.85 |
| 1112745600000 | 1868.33 |
| 1112832000000 | 1872.45 |
| 1112918400000 | 1874.58 |
| 1113177600000 | 1869.87 |
| 1113264000000 | 1853.11 |
| 1113350400000 | 1863.72 |
| 1113436800000 | 1837.2 |
| 1113523200000 | 1818.38 |
| 1113782400000 | 1762.85 |
| 1113868800000 | 1788.74 |
| 1113955200000 | 1796.98 |
| 1114041600000 | 1787.86 |
| 1114128000000 | 1810.71 |
| 1114387200000 | 1818.35 |
| 1114473600000 | 1812.36 |
| 1114560000000 | 1809.32 |
| 1114646400000 | 1810.32 |
| 1114732800000 | 1822.23 |
| 1114992000000 | 1822.43 |
| 1115078400000 | 1822.35 |
| 1115164800000 | 1838.81 |
| 1115251200000 | 1842.11 |
| 1115337600000 | 1864.99 |
| 1115596800000 | 1853.43 |
| 1115683200000 | 1850.37 |
| 1115769600000 | 1840.28 |
| 1115856000000 | 1823.8 |
| 1115942400000 | 1812.98 |
| 1116201600000 | 1799.43 |
| 1116288000000 | 1786.98 |
| 1116374400000 | 1783.59 |
| 1116460800000 | 1810.43 |
| 1116547200000 | 1802.07 |
| 1116806400000 | 1814.8 |
| 1116892800000 | 1818.71 |
| 1116979200000 | 1799.99 |
| 1117065600000 | 1796.37 |
| 1117152000000 | 1813.02 |
| 1117411200000 | 1828.18 |
| 1117497600000 | 1829.94 |
| 1117584000000 | 1827.44 |
| 1117670400000 | 1827.92 |
| 1117756800000 | 1839.98 |
| 1118016000000 | 1848.79 |
| 1118102400000 | 1842.04 |
| 1118188800000 | 1851.21 |
| 1118275200000 | 1829.37 |
| 1118361600000 | 1834.2 |
| 1118620800000 | 1822.26 |
| 1118707200000 | 1826.54 |
| 1118793600000 | 1838.87 |
| 1118880000000 | 1843.78 |
| 1118966400000 | 1860.71 |
| 1119225600000 | 1851.4 |
| 1119312000000 | 1860.26 |
| 1119398400000 | 1867.17 |
| 1119484800000 | 1870.4 |
| 1119571200000 | 1860.46 |
| 1119830400000 | 1843.72 |
| 1119916800000 | 1845.56 |
| 1120003200000 | 1845.02 |
| 1120089600000 | 1841.35 |
| 1120176000000 | 1838.06 |
| 1120435200000 | 1841.46 |
| 1120521600000 | 1833.43 |
| 1120608000000 | 1834.09 |
| 1120694400000 | 1826.49 |
| 1120780800000 | 1820.66 |
| 1121040000000 | 1843.79 |
| 1121126400000 | 1859.37 |
| 1121212800000 | 1846.18 |
| 1121299200000 | 1859.53 |
| 1121385600000 | 1858.91 |
| 1121644800000 | 1867.44 |
| 1121731200000 | 1853.67 |
| 1121817600000 | 1851.91 |
| 1121904000000 | 1887.12 |
| 1121990400000 | 1880.23 |
| 1122249600000 | 1875.52 |
| 1122336000000 | 1864.3 |
| 1122422400000 | 1872.6 |
| 1122508800000 | 1879.18 |
| 1122595200000 | 1888.21 |
| 1122854400000 | 1896.46 |
| 1122940800000 | 1911.25 |
| 1123027200000 | 1921.43 |
| 1123113600000 | 1910.16 |
| 1123200000000 | 1881.95 |
| 1123459200000 | 1884.14 |
| 1123545600000 | 1888.07 |
| 1123632000000 | 1933.53 |
| 1123718400000 | 1964.45 |
| 1123804800000 | 1973.52 |
| 1124064000000 | 1972.89 |
| 1124150400000 | 1975.39 |
| 1124236800000 | 1968.24 |
| 1124323200000 | 1952.81 |
| 1124409600000 | 1945.45 |
| 1124668800000 | 1986.75 |
| 1124755200000 | 1981.26 |
| 1124841600000 | 1975.74 |
| 1124928000000 | 1971.34 |
| 1125014400000 | 1981.06 |
| 1125273600000 | 1943.61 |
| 1125360000000 | 1952.41 |
| 1125446400000 | 1955.12 |
| 1125532800000 | 1983.72 |
| 1125619200000 | 1998.71 |
| 1125878400000 | 2015.55 |
| 1125964800000 | 2005.17 |
| 1126051200000 | 2002.84 |
| 1126137600000 | 1991.74 |
| 1126224000000 | 2021.24 |
| 1126483200000 | 2042.8 |
| 1126569600000 | 2036.55 |
| 1126656000000 | 2042.3 |
| 1126742400000 | 2053.67 |
| 1126828800000 | 2040.26 |
| 1127088000000 | 2041.15 |
| 1127174400000 | 2072.99 |
| 1127260800000 | 2083.54 |
| 1127347200000 | 2070.25 |
| 1127433600000 | 2055.63 |
| 1127692800000 | 2092.1 |
| 1127779200000 | 2075.54 |
| 1127865600000 | 2107.5 |
| 1127952000000 | 2146.67 |
| 1128038400000 | 2126.34 |
| 1128297600000 | 2110.73 |
| 1128384000000 | 2129.13 |
| 1128470400000 | 2116.46 |
| 1128556800000 | 2068.17 |
| 1128643200000 | 2066.56 |
| 1128902400000 | 2065.36 |
| 1128988800000 | 2104.51 |
| 1129075200000 | 2092.04 |
| 1129161600000 | 2078.68 |
| 1129248000000 | 2076.35 |
| 1129507200000 | 2055.23 |
| 1129593600000 | 2044.05 |
| 1129680000000 | 2018.08 |
| 1129766400000 | 2025.8 |
| 1129852800000 | 2028.74 |
| 1130112000000 | 2020.01 |
| 1130198400000 | 2047.25 |
| 1130284800000 | 2048.38 |
| 1130371200000 | 2067.93 |
| 1130457600000 | 2046.4 |
| 1130716800000 | 2072.19 |
| 1130803200000 | 2108.6 |
| 1130889600000 | 2117.23 |
| 1130976000000 | 2114.56 |
| 1131062400000 | 2124.57 |
| 1131321600000 | 2129.94 |
| 1131408000000 | 2137.79 |
| 1131494400000 | 2131.74 |
| 1131580800000 | 2122.3 |
| 1131667200000 | 2141.78 |
| 1131926400000 | 2115.89 |
| 1132012800000 | 2102.75 |
| 1132099200000 | 2117.64 |
| 1132185600000 | 2152.68 |
| 1132272000000 | 2172.86 |
| 1132531200000 | 2177.22 |
| 1132617600000 | 2158.49 |
| 1132704000000 | 2178.48 |
| 1132790400000 | 2170.56 |
| 1132876800000 | 2172 |
| 1133136000000 | 2196.16 |
| 1133222400000 | 2185.67 |
| 1133308800000 | 2177.37 |
| 1133395200000 | 2191.83 |
| 1133481600000 | 2218.42 |
| 1133740800000 | 2230.44 |
| 1133827200000 | 2225.92 |
| 1133913600000 | 2240.83 |
| 1134000000000 | 2210.02 |
| 1134086400000 | 2233.46 |
| 1134345600000 | 2270.5 |
| 1134432000000 | 2281.7 |
| 1134518400000 | 2298.68 |
| 1134604800000 | 2285.92 |
| 1134691200000 | 2293.83 |
| 1134950400000 | 2308.46 |
| 1135036800000 | 2321.08 |
| 1135123200000 | 2340.45 |
| 1135209600000 | 2353.01 |
| 1135296000000 | 2362.58 |
| 1135555200000 | 2374.14 |
| 1135641600000 | 2353.47 |
| 1135728000000 | 2365.98 |
| 1135814400000 | 2373.09 |
| 1135900800000 | 2353.17 |
| 1136160000000 | 2352.48 |
| 1136246400000 | 2381.26 |
| 1136332800000 | 2422.39 |
| 1136419200000 | 2446.25 |
| 1136505600000 | 2465.17 |
| 1136764800000 | 2477.09 |
| 1136851200000 | 2438.36 |
| 1136937600000 | 2455.87 |
| 1137024000000 | 2474.56 |
| 1137110400000 | 2463.33 |
| 1137369600000 | 2440.73 |
| 1137456000000 | 2382.9 |
| 1137542400000 | 2325.15 |
| 1137628800000 | 2378.62 |
| 1137715200000 | 2379.37 |
| 1137974400000 | 2350.18 |
| 1138060800000 | 2381.08 |
| 1138147200000 | 2377.92 |
| 1138233600000 | 2401.02 |
| 1138320000000 | 2448.73 |
| 1138579200000 | 2452.65 |
| 1138665600000 | 2475.77 |
| 1138752000000 | 2444.57 |
| 1138838400000 | 2449.37 |
| 1138924800000 | 2425.96 |
| 1139184000000 | 2442.28 |
| 1139270400000 | 2449.44 |
| 1139356800000 | 2387.43 |
| 1139443200000 | 2404.13 |
| 1139529600000 | 2399.13 |
| 1139788800000 | 2354.07 |
| 1139875200000 | 2382.39 |
| 1139961600000 | 2363.63 |
| 1140048000000 | 2375.86 |
| 1140134400000 | 2346.59 |
| 1140393600000 | 2325.58 |
| 1140480000000 | 2352.45 |
| 1140566400000 | 2346.98 |
| 1140652800000 | 2405.71 |
| 1140739200000 | 2420.54 |
| 1140998400000 | 2452.84 |
| 1141084800000 | 2459.18 |
| 1141171200000 | 2433.57 |
| 1141257600000 | 2432.33 |
| 1141344000000 | 2396.32 |
| 1141603200000 | 2397.41 |
| 1141689600000 | 2373.56 |
| 1141776000000 | 2353.75 |
| 1141862400000 | 2393.49 |
| 1141948800000 | 2380.36 |
| 1142208000000 | 2412.95 |
| 1142294400000 | 2423.27 |
| 1142380800000 | 2429.45 |
| 1142467200000 | 2414.86 |
| 1142553600000 | 2452.86 |
| 1142812800000 | 2480.38 |
| 1142899200000 | 2464.09 |
| 1142985600000 | 2451.92 |
| 1143072000000 | 2433.59 |
| 1143158400000 | 2445.93 |
| 1143417600000 | 2474.58 |
| 1143504000000 | 2479.79 |
| 1143590400000 | 2480.03 |
| 1143676800000 | 2515.05 |
| 1143763200000 | 2512.54 |
| 1144022400000 | 2548.67 |
| 1144108800000 | 2555.71 |
| 1144195200000 | 2555.56 |
| 1144281600000 | 2596.18 |
| 1144368000000 | 2599.98 |
| 1144627200000 | 2585.28 |
| 1144713600000 | 2570.22 |
| 1144800000000 | 2538.45 |
| 1144886400000 | 2544.61 |
| 1144972800000 | 2553.17 |
| 1145232000000 | 2544.37 |
| 1145318400000 | 2573.04 |
| 1145404800000 | 2587.58 |
| 1145491200000 | 2597.39 |
| 1145577600000 | 2620.97 |
| 1145836800000 | 2602.29 |
| 1145923200000 | 2605 |
| 1146009600000 | 2616.67 |
| 1146096000000 | 2638.22 |
| 1146182400000 | 2614.92 |
| 1146441600000 | 2637.5 |
| 1146528000000 | 2666.51 |
| 1146614400000 | 2665.32 |
| 1146700800000 | 2668.66 |
| 1146787200000 | 2690.98 |
| 1147046400000 | 2741.07 |
| 1147132800000 | 2734.52 |
| 1147219200000 | 2718.29 |
| 1147305600000 | 2700.84 |
| 1147392000000 | 2669.45 |
| 1147651200000 | 2641.12 |
| 1147737600000 | 2593.23 |
| 1147824000000 | 2626.21 |
| 1147910400000 | 2556.72 |
| 1147996800000 | 2536.01 |
| 1148256000000 | 2486.72 |
| 1148342400000 | 2460.6 |
| 1148428800000 | 2468.86 |
| 1148515200000 | 2442.92 |
| 1148601600000 | 2477.48 |
| 1148860800000 | 2483.97 |
| 1148947200000 | 2488.6 |
| 1149033600000 | 2443.12 |
| 1149120000000 | 2440.74 |
| 1149206400000 | 2494.37 |
| 1149465600000 | 2470.19 |
| 1149552000000 | 2410.6 |
| 1149638400000 | 2355.01 |
| 1149724800000 | 2265.23 |
| 1149811200000 | 2298.71 |
| 1150070400000 | 2297.22 |
| 1150156800000 | 2207.17 |
| 1150243200000 | 2222.99 |
| 1150329600000 | 2248.86 |
| 1150416000000 | 2324.51 |
| 1150675200000 | 2303.21 |
| 1150761600000 | 2281.65 |
| 1150848000000 | 2278.8 |
| 1150934400000 | 2325.68 |
| 1151020800000 | 2314.1 |
| 1151280000000 | 2317.87 |
| 1151366400000 | 2324.73 |
| 1151452800000 | 2296.61 |
| 1151539200000 | 2332.24 |
| 1151625600000 | 2424.8 |
| 1151884800000 | 2428.77 |
| 1151971200000 | 2441.48 |
| 1152057600000 | 2405.22 |
| 1152144000000 | 2392 |
| 1152230400000 | 2412.99 |
| 1152489600000 | 2444.39 |
| 1152576000000 | 2428.13 |
| 1152662400000 | 2385.94 |
| 1152748800000 | 2369.43 |
| 1152835200000 | 2307.2 |
| 1153094400000 | 2285.11 |
| 1153180800000 | 2232.83 |
| 1153267200000 | 2236.71 |
| 1153353600000 | 2317.92 |
| 1153440000000 | 2312.98 |
| 1153699200000 | 2300.7 |
| 1153785600000 | 2330.02 |
| 1153872000000 | 2317.87 |
| 1153958400000 | 2371.88 |
| 1154044800000 | 2401.76 |
| 1154304000000 | 2418.35 |
| 1154390400000 | 2399 |
| 1154476800000 | 2412.66 |
| 1154563200000 | 2405.99 |
| 1154649600000 | 2421.92 |
| 1154908800000 | 2373.57 |
| 1154995200000 | 2406.51 |
| 1155081600000 | 2429.83 |
| 1155168000000 | 2427.69 |
| 1155254400000 | 2409.84 |
| 1155513600000 | 2431.2 |
| 1155600000000 | 2440.93 |
| 1155686400000 | 2481.05 |
| 1155772800000 | 2492.91 |
| 1155859200000 | 2501.19 |
| 1156118400000 | 2471.17 |
| 1156204800000 | 2487.6 |
| 1156291200000 | 2481.03 |
| 1156377600000 | 2459.41 |
| 1156464000000 | 2442.29 |
| 1156723200000 | 2421.25 |
| 1156809600000 | 2450.29 |
| 1156896000000 | 2447.98 |
| 1156982400000 | 2471.67 |
| 1157068800000 | 2474.91 |
| 1157328000000 | 2521.86 |
| 1157414400000 | 2520.05 |
| 1157500800000 | 2499.3 |
| 1157587200000 | 2465.13 |
| 1157673600000 | 2468.41 |
| 1157932800000 | 2419.07 |
| 1158019200000 | 2407.15 |
| 1158105600000 | 2414.6 |
| 1158192000000 | 2439.04 |
| 1158278400000 | 2433.88 |
| 1158537600000 | 2438.45 |
| 1158624000000 | 2448.42 |
| 1158710400000 | 2423 |
| 1158796800000 | 2445.5 |
| 1158883200000 | 2427.8 |
| 1159142400000 | 2421.23 |
| 1159228800000 | 2406.57 |
| 1159315200000 | 2454.15 |
| 1159401600000 | 2459.64 |
| 1159488000000 | 2464.32 |
| 1159747200000 | 2487.96 |
| 1159833600000 | 2479.05 |
| 1159920000000 | 2454.13 |
| 1160006400000 | 2501.98 |
| 1160092800000 | 2486.74 |
| 1160352000000 | 2474.31 |
| 1160438400000 | 2473.83 |
| 1160524800000 | 2463.5 |
| 1160611200000 | 2458.21 |
| 1160697600000 | 2476.54 |
| 1160956800000 | 2507.52 |
| 1161043200000 | 2503.28 |
| 1161129600000 | 2496.41 |
| 1161216000000 | 2500.52 |
| 1161302400000 | 2508.51 |
| 1161561600000 | 2514.63 |
| 1161648000000 | 2519.84 |
| 1161734400000 | 2517.38 |
| 1161820800000 | 2544.2 |
| 1161907200000 | 2545.69 |
| 1162166400000 | 2510.91 |
| 1162252800000 | 2513.03 |
| 1162339200000 | 2525.56 |
| 1162425600000 | 2526.26 |
| 1162512000000 | 2515.93 |
| 1162771200000 | 2507.49 |
| 1162857600000 | 2530.03 |
| 1162944000000 | 2502.83 |
| 1163030400000 | 2493.95 |
| 1163116800000 | 2500.1 |
| 1163376000000 | 2477.69 |
| 1163462400000 | 2516.52 |
| 1163548800000 | 2509.06 |
| 1163635200000 | 2500.18 |
| 1163721600000 | 2496.78 |
| 1163980800000 | 2446.2 |
| 1164067200000 | 2455 |
| 1164153600000 | 2501.65 |
| 1164240000000 | 2510.33 |
| 1164326400000 | 2497.71 |
| 1164585600000 | 2514.27 |
| 1164672000000 | 2500.33 |
| 1164758400000 | 2535.89 |
| 1164844800000 | 2578.06 |
| 1164931200000 | 2588.12 |
| 1165190400000 | 2587.06 |
| 1165276800000 | 2588.84 |
| 1165363200000 | 2612.98 |
| 1165449600000 | 2616.73 |
| 1165536000000 | 2593.48 |
| 1165795200000 | 2578.85 |
| 1165881600000 | 2579.75 |
| 1165968000000 | 2579.68 |
| 1166054400000 | 2600.83 |
| 1166140800000 | 2611.37 |
| 1166400000000 | 2617.47 |
| 1166486400000 | 2582.01 |
| 1166572800000 | 2613.14 |
| 1166659200000 | 2616.83 |
| 1166745600000 | 2617.03 |
| 1167004800000 | 2611.55 |
| 1167091200000 | 2621.83 |
| 1167177600000 | 2643.84 |
| 1167264000000 | 2642.19 |
| 1167350400000 | 2645.95 |
| 1167696000000 | 2661.49 |
| 1167782400000 | 2650.67 |
| 1167868800000 | 2662.99 |
| 1167955200000 | 2640.01 |
| 1168214400000 | 2631.64 |
| 1168300800000 | 2637.27 |
| 1168387200000 | 2589.35 |
| 1168473600000 | 2570.88 |
| 1168560000000 | 2617.04 |
| 1168819200000 | 2644.27 |
| 1168905600000 | 2640.08 |
| 1168992000000 | 2646.73 |
| 1169078400000 | 2649.29 |
| 1169164800000 | 2641.51 |
| 1169424000000 | 2661.39 |
| 1169510400000 | 2664.58 |
| 1169596800000 | 2688.58 |
| 1169683200000 | 2677.75 |
| 1169769600000 | 2656.57 |
| 1170028800000 | 2654.2 |
| 1170115200000 | 2661.02 |
| 1170201600000 | 2654.34 |
| 1170288000000 | 2688.78 |
| 1170374400000 | 2695.26 |
| 1170633600000 | 2680.08 |
| 1170720000000 | 2701.32 |
| 1170806400000 | 2694.69 |
| 1170892800000 | 2677.89 |
| 1170979200000 | 2696.76 |
| 1171238400000 | 2683.68 |
| 1171324800000 | 2695.34 |
| 1171411200000 | 2722.21 |
| 1171497600000 | 2765.91 |
| 1171584000000 | 2766.97 |
| 1171843200000 | 2764.96 |
| 1171929600000 | 2761.6 |
| 1172016000000 | 2752.85 |
| 1172102400000 | 2764.6 |
| 1172188800000 | 2781.37 |
| 1172448000000 | 2791.19 |
| 1172534400000 | 2804.23 |
| 1172620800000 | 2722.37 |
| 1172707200000 | 2713.69 |
| 1172793600000 | 2699.56 |
| 1173052800000 | 2619.88 |
| 1173139200000 | 2663.48 |
| 1173225600000 | 2657.45 |
| 1173312000000 | 2693.41 |
| 1173398400000 | 2691.94 |
| 1173657600000 | 2723.34 |
| 1173744000000 | 2715.36 |
| 1173830400000 | 2648.41 |
| 1173916800000 | 2665.6 |
| 1174003200000 | 2653.35 |
| 1174262400000 | 2669.41 |
| 1174348800000 | 2692.72 |
| 1174435200000 | 2692.11 |
| 1174521600000 | 2729.75 |
| 1174608000000 | 2739.4 |
| 1174867200000 | 2737.45 |
| 1174953600000 | 2725.42 |
| 1175040000000 | 2725.03 |
| 1175126400000 | 2708.21 |
| 1175212800000 | 2710.5 |
| 1175472000000 | 2679.18 |
| 1175558400000 | 2698.3 |
| 1175644800000 | 2742.39 |
| 1175731200000 | 2732.37 |
| 1175817600000 | 2728.41 |
| 1176076800000 | 2748.27 |
| 1176163200000 | 2749.78 |
| 1176249600000 | 2755.14 |
| 1176336000000 | 2743.19 |
| 1176422400000 | 2715.39 |
| 1176681600000 | 2741.36 |
| 1176768000000 | 2738.3 |
| 1176854400000 | 2770.48 |
| 1176940800000 | 2728.4 |
| 1177027200000 | 2734.86 |
| 1177286400000 | 2738.65 |
| 1177372800000 | 2746.26 |
| 1177459200000 | 2721.62 |
| 1177545600000 | 2730.49 |
| 1177632000000 | 2718.28 |
| 1177891200000 | 2712.76 |
| 1177977600000 | 2700.6 |
| 1178064000000 | 2713.07 |
| 1178150400000 | 2720.49 |
| 1178236800000 | 2731.39 |
| 1178496000000 | 2773.05 |
| 1178582400000 | 2768.03 |
| 1178668800000 | 2786.79 |
| 1178755200000 | 2767.43 |
| 1178841600000 | 2752.14 |
| 1179100800000 | 2769.2 |
| 1179187200000 | 2746.43 |
| 1179273600000 | 2746.84 |
| 1179360000000 | 2738.25 |
| 1179446400000 | 2724.76 |
| 1179705600000 | 2742.34 |
| 1179792000000 | 2772.11 |
| 1179878400000 | 2781.16 |
| 1179964800000 | 2778.27 |
| 1180051200000 | 2746.53 |
| 1180310400000 | 2759.52 |
| 1180396800000 | 2774.7 |
| 1180483200000 | 2764.47 |
| 1180569600000 | 2794.95 |
| 1180656000000 | 2815.47 |
| 1180915200000 | 2834.11 |
| 1181001600000 | 2841.87 |
| 1181088000000 | 2850.17 |
| 1181174400000 | 2842.94 |
| 1181260800000 | 2798.76 |
| 1181520000000 | 2806.44 |
| 1181606400000 | 2801.31 |
| 1181692800000 | 2779.33 |
| 1181779200000 | 2799.78 |
| 1181865600000 | 2812.64 |
| 1182124800000 | 2839.51 |
| 1182211200000 | 2837.82 |
| 1182297600000 | 2843.64 |
| 1182384000000 | 2854.81 |
| 1182470400000 | 2831.41 |
| 1182729600000 | 2819.96 |
| 1182816000000 | 2826.54 |
| 1182902400000 | 2800.84 |
| 1182988800000 | 2810.89 |
| 1183075200000 | 2829.49 |
| 1183334400000 | 2862.43 |
| 1183420800000 | 2879.86 |
| 1183507200000 | 2884.15 |
| 1183593600000 | 2888.81 |
| 1183680000000 | 2883.81 |
| 1183939200000 | 2911.75 |
| 1184025600000 | 2928.05 |
| 1184112000000 | 2901.34 |
| 1184198400000 | 2885.93 |
| 1184284800000 | 2932.96 |
| 1184544000000 | 2927.12 |
| 1184630400000 | 2921.6 |
| 1184716800000 | 2897.67 |
| 1184803200000 | 2911.57 |
| 1184889600000 | 2951.43 |
| 1185148800000 | 2932.64 |
| 1185235200000 | 2960.55 |
| 1185321600000 | 2952.12 |
| 1185408000000 | 2935.08 |
| 1185494400000 | 2860.61 |
| 1185753600000 | 2874.59 |
| 1185840000000 | 2882.66 |
| 1185926400000 | 2806.62 |
| 1186012800000 | 2803.61 |
| 1186099200000 | 2828.18 |
| 1186358400000 | 2809.51 |
| 1186444800000 | 2793.01 |
| 1186531200000 | 2811.88 |
| 1186617600000 | 2843.32 |
| 1186704000000 | 2768.42 |
| 1186963200000 | 2765.33 |
| 1187049600000 | 2772.43 |
| 1187136000000 | 2714.33 |
| 1187222400000 | 2678.57 |
| 1187308800000 | 2566.98 |
| 1187568000000 | 2652.48 |
| 1187654400000 | 2683.94 |
| 1187740800000 | 2684.72 |
| 1187827200000 | 2741.5 |
| 1187913600000 | 2735.33 |
| 1188172800000 | 2750.53 |
| 1188259200000 | 2763.73 |
| 1188345600000 | 2722.36 |
| 1188432000000 | 2735.93 |
| 1188518400000 | 2802.02 |
| 1188777600000 | 2800.52 |
| 1188864000000 | 2782.54 |
| 1188950400000 | 2770.94 |
| 1189036800000 | 2779.61 |
| 1189123200000 | 2791.46 |
| 1189382400000 | 2745.93 |
| 1189468800000 | 2748.47 |
| 1189555200000 | 2746.05 |
| 1189641600000 | 2728.19 |
| 1189728000000 | 2772.35 |
| 1189987200000 | 2762.49 |
| 1190073600000 | 2707.91 |
| 1190160000000 | 2802.1 |
| 1190246400000 | 2837.05 |
| 1190332800000 | 2814.14 |
| 1190592000000 | 2834.5 |
| 1190678400000 | 2868 |
| 1190764800000 | 2862.16 |
| 1190851200000 | 2926.51 |
| 1190937600000 | 2943.98 |
| 1191196800000 | 2944.32 |
| 1191283200000 | 2992.64 |
| 1191369600000 | 3003.64 |
| 1191456000000 | 2987.49 |
| 1191542400000 | 2986.8 |
| 1191801600000 | 2978.62 |
| 1191888000000 | 3004.73 |
| 1191974400000 | 3014.58 |
| 1192060800000 | 3041.12 |
| 1192147200000 | 3006.6 |
| 1192406400000 | 3016.96 |
| 1192492800000 | 2984.9 |
| 1192579200000 | 2950.27 |
| 1192665600000 | 2982.44 |
| 1192752000000 | 2953.09 |
| 1193011200000 | 2900.72 |
| 1193097600000 | 2929.24 |
| 1193184000000 | 2928 |
| 1193270400000 | 2931.2 |
| 1193356800000 | 2993.42 |
| 1193616000000 | 3057.92 |
| 1193702400000 | 3049.17 |
| 1193788800000 | 3054.57 |
| 1193875200000 | 3072.62 |
| 1193961600000 | 3006.34 |
| 1194220800000 | 2962.8 |
| 1194307200000 | 2977.25 |
| 1194393600000 | 2983.66 |
| 1194480000000 | 2913.86 |
| 1194566400000 | 2920.15 |
| 1194825600000 | 2859.03 |
| 1194912000000 | 2843.57 |
| 1194998400000 | 2911.01 |
| 1195084800000 | 2907.52 |
| 1195171200000 | 2858.36 |
| 1195430400000 | 2840.02 |
| 1195516800000 | 2849.81 |
| 1195603200000 | 2799.5 |
| 1195689600000 | 2784.63 |
| 1195776000000 | 2794.54 |
| 1196035200000 | 2864.26 |
| 1196121600000 | 2862.38 |
| 1196208000000 | 2830.69 |
| 1196294400000 | 2910.13 |
| 1196380800000 | 2939.14 |
| 1196640000000 | 2948.45 |
| 1196726400000 | 2952.12 |
| 1196812800000 | 2954.72 |
| 1196899200000 | 2988.78 |
| 1196985600000 | 2990.76 |
| 1197244800000 | 2975.4 |
| 1197331200000 | 3004.16 |
| 1197417600000 | 2967.07 |
| 1197504000000 | 2901.63 |
| 1197590400000 | 2855.16 |
| 1197849600000 | 2783.63 |
| 1197936000000 | 2780.99 |
| 1198022400000 | 2775.38 |
| 1198108800000 | 2776.78 |
| 1198195200000 | 2796.81 |
| 1198454400000 | 2815.44 |
| 1198540800000 | 2854.29 |
| 1198627200000 | 2871.81 |
| 1198713600000 | 2869.34 |
| 1198800000000 | 2855.98 |
| 1199059200000 | 2888.4 |
| 1199232000000 | 2903.38 |
| 1199318400000 | 2895.57 |
| 1199404800000 | 2855.35 |
| 1199664000000 | 2797.01 |
| 1199750400000 | 2795.78 |
| 1199836800000 | 2842.75 |
| 1199923200000 | 2802.15 |
| 1200009600000 | 2774.14 |
| 1200268800000 | 2786.06 |
| 1200355200000 | 2767.8 |
| 1200441600000 | 2670.24 |
| 1200528000000 | 2706.13 |
| 1200614400000 | 2713.77 |
| 1200873600000 | 2624.67 |
| 1200960000000 | 2459.77 |
| 1201046400000 | 2547.81 |
| 1201132800000 | 2581.51 |
| 1201219200000 | 2690.65 |
| 1201478400000 | 2596.15 |
| 1201564800000 | 2649.35 |
| 1201651200000 | 2616.88 |
| 1201737600000 | 2669.6 |
| 1201824000000 | 2673.82 |
| 1202083200000 | 2727.68 |
| 1202169600000 | 2713.47 |
| 1202256000000 | 2626.76 |
| 1202342400000 | 2631.76 |
| 1202428800000 | 2596.88 |
| 1202688000000 | 2576.76 |
| 1202774400000 | 2570.85 |
| 1202860800000 | 2564.61 |
| 1202947200000 | 2662.51 |
| 1203033600000 | 2678.09 |
| 1203292800000 | 2658.81 |
| 1203379200000 | 2694.79 |
| 1203465600000 | 2617.18 |
| 1203552000000 | 2672.68 |
| 1203638400000 | 2655.86 |
| 1203897600000 | 2692.47 |
| 1203984000000 | 2701.19 |
| 1204070400000 | 2755.04 |
| 1204156800000 | 2754.12 |
| 1204243200000 | 2728.38 |
| 1204502400000 | 2635.11 |
| 1204588800000 | 2636.65 |
| 1204675200000 | 2616.63 |
| 1204761600000 | 2672.73 |
| 1204848000000 | 2596.74 |
| 1205107200000 | 2560.85 |
| 1205193600000 | 2570.66 |
| 1205280000000 | 2615.22 |
| 1205366400000 | 2553.65 |
| 1205452800000 | 2524.15 |
| 1205712000000 | 2476.65 |
| 1205798400000 | 2487.01 |
| 1205884800000 | 2529.35 |
| 1205971200000 | 2533.8 |
| 1206057600000 | 2572.37 |
| 1206316800000 | 2569.34 |
| 1206403200000 | 2641.36 |
| 1206489600000 | 2660.11 |
| 1206576000000 | 2627.8 |
| 1206662400000 | 2667.52 |
| 1206921600000 | 2618.79 |
| 1207008000000 | 2606.46 |
| 1207094400000 | 2687.38 |
| 1207180800000 | 2721.31 |
| 1207267200000 | 2716.23 |
| 1207526400000 | 2732.21 |
| 1207612800000 | 2691.73 |
| 1207699200000 | 2666.07 |
| 1207785600000 | 2682.1 |
| 1207872000000 | 2732.82 |
| 1208131200000 | 2677.21 |
| 1208217600000 | 2683.1 |
| 1208304000000 | 2713.51 |
| 1208390400000 | 2735.75 |
| 1208476800000 | 2714.98 |
| 1208736000000 | 2789.53 |
| 1208822400000 | 2758.71 |
| 1208908800000 | 2759.17 |
| 1208995200000 | 2744.25 |
| 1209081600000 | 2786.38 |
| 1209340800000 | 2815.22 |
| 1209427200000 | 2829.54 |
| 1209513600000 | 2803.73 |
| 1209600000000 | 2795.91 |
| 1209686400000 | 2828.03 |
| 1209945600000 | 2827.35 |
| 1210032000000 | 2839.68 |
| 1210118400000 | 2834.1 |
| 1210204800000 | 2813.73 |
| 1210291200000 | 2772.54 |
| 1210550400000 | 2765.13 |
| 1210636800000 | 2787.63 |
| 1210723200000 | 2784.82 |
| 1210809600000 | 2832.36 |
| 1210896000000 | 2859.7 |
| 1211155200000 | 2866.83 |
| 1211241600000 | 2854.43 |
| 1211328000000 | 2824.7 |
| 1211414400000 | 2814.86 |
| 1211500800000 | 2805.86 |
| 1211760000000 | 2746.26 |
| 1211846400000 | 2776.71 |
| 1211932800000 | 2737.53 |
| 1212019200000 | 2778.08 |
| 1212105600000 | 2816.17 |
| 1212364800000 | 2856.92 |
| 1212451200000 | 2808.62 |
| 1212537600000 | 2835.17 |
| 1212624000000 | 2808.95 |
| 1212710400000 | 2831.54 |
| 1212969600000 | 2762.98 |
| 1213056000000 | 2701.45 |
| 1213142400000 | 2719.24 |
| 1213228800000 | 2645.27 |
| 1213315200000 | 2653.33 |
| 1213574400000 | 2700.73 |
| 1213660800000 | 2708.96 |
| 1213747200000 | 2723.08 |
| 1213833600000 | 2659.41 |
| 1213920000000 | 2637.19 |
| 1214179200000 | 2606 |
| 1214265600000 | 2603.26 |
| 1214352000000 | 2600.12 |
| 1214438400000 | 2612.32 |
| 1214524800000 | 2573.89 |
| 1214784000000 | 2570.67 |
| 1214870400000 | 2562.17 |
| 1214956800000 | 2534.5 |
| 1215043200000 | 2507.15 |
| 1215129600000 | 2499.21 |
| 1215388800000 | 2516.16 |
| 1215475200000 | 2462.88 |
| 1215561600000 | 2481.9 |
| 1215648000000 | 2493.76 |
| 1215734400000 | 2511.64 |
| 1215993600000 | 2490.61 |
| 1216080000000 | 2451.36 |
| 1216166400000 | 2435.94 |
| 1216252800000 | 2459.33 |
| 1216339200000 | 2424.8 |
| 1216598400000 | 2450.03 |
| 1216684800000 | 2494.37 |
| 1216771200000 | 2528.05 |
| 1216857600000 | 2574.33 |
| 1216944000000 | 2508.52 |
| 1217203200000 | 2515.2 |
| 1217289600000 | 2460.64 |
| 1217376000000 | 2496.13 |
| 1217462400000 | 2501.12 |
| 1217548800000 | 2470.56 |
| 1217808000000 | 2423.32 |
| 1217894400000 | 2410.66 |
| 1217980800000 | 2447.13 |
| 1218067200000 | 2417.37 |
| 1218153600000 | 2408.78 |
| 1218412800000 | 2443.75 |
| 1218499200000 | 2431.41 |
| 1218585600000 | 2410.05 |
| 1218672000000 | 2387.96 |
| 1218758400000 | 2376.68 |
| 1219017600000 | 2384.33 |
| 1219104000000 | 2343.33 |
| 1219190400000 | 2344.5 |
| 1219276800000 | 2338.36 |
| 1219363200000 | 2305.25 |
| 1219622400000 | 2343.44 |
| 1219708800000 | 2316.71 |
| 1219795200000 | 2319.51 |
| 1219881600000 | 2307.67 |
| 1219968000000 | 2368.32 |
| 1220227200000 | 2318.18 |
| 1220313600000 | 2284.01 |
| 1220400000000 | 2289.47 |
| 1220486400000 | 2264.97 |
| 1220572800000 | 2232.79 |
| 1220832000000 | 2313.66 |
| 1220918400000 | 2268.69 |
| 1221004800000 | 2259.48 |
| 1221091200000 | 2211.14 |
| 1221177600000 | 2223.97 |
| 1221436800000 | 2221.56 |
| 1221523200000 | 2121.79 |
| 1221609600000 | 2139.2 |
| 1221696000000 | 2084.53 |
| 1221782400000 | 2177.29 |
| 1222041600000 | 2213.82 |
| 1222128000000 | 2216.26 |
| 1222214400000 | 2208.57 |
| 1222300800000 | 2188.67 |
| 1222387200000 | 2170.73 |
| 1222646400000 | 2138.22 |
| 1222732800000 | 2061.53 |
| 1222819200000 | 2090.53 |
| 1222905600000 | 2053.53 |
| 1222992000000 | 1998.98 |
| 1223251200000 | 1947.08 |
| 1223337600000 | 1898.11 |
| 1223424000000 | 1775.98 |
| 1223510400000 | 1778.7 |
| 1223596800000 | 1688.44 |
| 1223856000000 | 1714.11 |
| 1223942400000 | 1878.74 |
| 1224028800000 | 1860.07 |
| 1224115200000 | 1697.69 |
| 1224201600000 | 1704.69 |
| 1224460800000 | 1761.88 |
| 1224547200000 | 1804.36 |
| 1224633600000 | 1708.44 |
| 1224720000000 | 1668.73 |
| 1224806400000 | 1587.92 |
| 1225065600000 | 1481.65 |
| 1225152000000 | 1524.8 |
| 1225238400000 | 1573.59 |
| 1225324800000 | 1731.36 |
| 1225411200000 | 1682.18 |
| 1225670400000 | 1700.69 |
| 1225756800000 | 1750.78 |
| 1225843200000 | 1834.74 |
| 1225929600000 | 1730.86 |
| 1226016000000 | 1703.58 |
| 1226275200000 | 1756.83 |
| 1226361600000 | 1709.78 |
| 1226448000000 | 1700.48 |
| 1226534400000 | 1622.85 |
| 1226620800000 | 1628.73 |
| 1226880000000 | 1630.93 |
| 1226966400000 | 1575.28 |
| 1227052800000 | 1562.18 |
| 1227139200000 | 1492.6 |
| 1227225600000 | 1537.49 |
| 1227484800000 | 1513.79 |
| 1227571200000 | 1572.84 |
| 1227657600000 | 1576.3 |
| 1227744000000 | 1599 |
| 1227830400000 | 1618.98 |
| 1228089600000 | 1623.56 |
| 1228176000000 | 1551.32 |
| 1228262400000 | 1567.58 |
| 1228348800000 | 1555.01 |
| 1228435200000 | 1561.19 |
| 1228694400000 | 1617.36 |
| 1228780800000 | 1637.84 |
| 1228867200000 | 1691.78 |
| 1228953600000 | 1731.5 |
| 1229040000000 | 1661.1 |
| 1229299200000 | 1739 |
| 1229385600000 | 1723.64 |
| 1229472000000 | 1776.25 |
| 1229558400000 | 1773.72 |
| 1229644800000 | 1760.77 |
| 1229904000000 | 1752.77 |
| 1229990400000 | 1731.81 |
| 1230076800000 | 1702.55 |
| 1230163200000 | 1717.59 |
| 1230249600000 | 1729.86 |
| 1230508800000 | 1758.21 |
| 1230595200000 | 1770.85 |
| 1230681600000 | 1765.3 |
| 1230854400000 | 1768.9 |
| 1231113600000 | 1786.82 |
| 1231200000000 | 1774.3 |
| 1231286400000 | 1814.86 |
| 1231372800000 | 1770.98 |
| 1231459200000 | 1768.72 |
| 1231718400000 | 1767.43 |
| 1231804800000 | 1702.43 |
| 1231891200000 | 1723.86 |
| 1231977600000 | 1647.62 |
| 1232064000000 | 1678.11 |
| 1232323200000 | 1683.8 |
| 1232409600000 | 1655.61 |
| 1232496000000 | 1651.09 |
| 1232582400000 | 1652.47 |
| 1232668800000 | 1602.17 |
| 1232928000000 | 1592.51 |
| 1233014400000 | 1659.02 |
| 1233100800000 | 1663.6 |
| 1233187200000 | 1688.06 |
| 1233273600000 | 1653.9 |
| 1233532800000 | 1617.19 |
| 1233619200000 | 1626.46 |
| 1233705600000 | 1656.12 |
| 1233792000000 | 1637.41 |
| 1233878400000 | 1644.66 |
| 1234137600000 | 1631.2 |
| 1234224000000 | 1635.11 |
| 1234310400000 | 1641.47 |
| 1234396800000 | 1599.49 |
| 1234483200000 | 1599.8 |
| 1234742400000 | 1596.69 |
| 1234828800000 | 1550.03 |
| 1234915200000 | 1525.01 |
| 1235001600000 | 1522.79 |
| 1235088000000 | 1490.53 |
| 1235347200000 | 1494.55 |
| 1235433600000 | 1453.44 |
| 1235520000000 | 1477.42 |
| 1235606400000 | 1456.29 |
| 1235692800000 | 1478.54 |
| 1235952000000 | 1426.93 |
| 1236038400000 | 1410.32 |
| 1236124800000 | 1418.07 |
| 1236211200000 | 1438.84 |
| 1236297600000 | 1415.56 |
| 1236556800000 | 1387.01 |
| 1236643200000 | 1392.66 |
| 1236729600000 | 1438.69 |
| 1236816000000 | 1406.49 |
| 1236902400000 | 1452.67 |
| 1237161600000 | 1483.74 |
| 1237248000000 | 1510.31 |
| 1237334400000 | 1522.25 |
| 1237420800000 | 1572.06 |
| 1237507200000 | 1548.51 |
| 1237766400000 | 1595.83 |
| 1237852800000 | 1631.52 |
| 1237939200000 | 1641.76 |
| 1238025600000 | 1668.62 |
| 1238112000000 | 1670.12 |
| 1238371200000 | 1606.69 |
| 1238457600000 | 1571.79 |
| 1238544000000 | 1605.75 |
| 1238630400000 | 1678.61 |
| 1238716800000 | 1686.95 |
| 1238976000000 | 1690.36 |
| 1239062400000 | 1686.71 |
| 1239148800000 | 1651.02 |
| 1239235200000 | 1704.95 |
| 1239321600000 | 1716.93 |
| 1239580800000 | 1722.36 |
| 1239667200000 | 1736.75 |
| 1239753600000 | 1723.83 |
| 1239840000000 | 1724.26 |
| 1239926400000 | 1743.01 |
| 1240185600000 | 1757.81 |
| 1240272000000 | 1728.57 |
| 1240358400000 | 1729.03 |
| 1240444800000 | 1751.08 |
| 1240531200000 | 1747.44 |
| 1240790400000 | 1745.3 |
| 1240876800000 | 1701.86 |
| 1240963200000 | 1716.71 |
| 1241049600000 | 1771.09 |
| 1241136000000 | 1774.5 |
| 1241395200000 | 1807.19 |
| 1241481600000 | 1818.75 |
| 1241568000000 | 1829.87 |
| 1241654400000 | 1890.07 |
| 1241740800000 | 1904.89 |
| 1242000000000 | 1923.14 |
| 1242086400000 | 1910.03 |
| 1242172800000 | 1920.69 |
| 1242259200000 | 1867.5 |
| 1242345600000 | 1909.64 |
| 1242604800000 | 1897.14 |
| 1242691200000 | 1938.8 |
| 1242777600000 | 1959.13 |
| 1242864000000 | 1954.89 |
| 1242950400000 | 1946.22 |
| 1243209600000 | 1952.14 |
| 1243296000000 | 1942.31 |
| 1243382400000 | 1971.98 |
| 1243468800000 | 1962.93 |
| 1243555200000 | 1993.21 |
| 1243814400000 | 2021.95 |
| 1243900800000 | 2026.31 |
| 1243987200000 | 2032.74 |
| 1244073600000 | 2007.5 |
| 1244160000000 | 2004.86 |
| 1244419200000 | 1991.86 |
| 1244505600000 | 1986.6 |
| 1244592000000 | 2025.92 |
| 1244678400000 | 2032.01 |
| 1244764800000 | 2036.49 |
| 1245024000000 | 2011.77 |
| 1245110400000 | 1978.16 |
| 1245196800000 | 1990.99 |
| 1245283200000 | 1953.11 |
| 1245369600000 | 1970.7 |
| 1245628800000 | 1984.96 |
| 1245715200000 | 1946.52 |
| 1245801600000 | 1962.66 |
| 1245888000000 | 1983.35 |
| 1245974400000 | 2015.03 |
| 1246233600000 | 1992.88 |
| 1246320000000 | 2000.65 |
| 1246406400000 | 2007.46 |
| 1246492800000 | 2007.64 |
| 1246579200000 | 2004.61 |
| 1246838400000 | 1997.98 |
| 1246924800000 | 1991.42 |
| 1247011200000 | 1966.22 |
| 1247097600000 | 1969.2 |
| 1247184000000 | 1970.1 |
| 1247443200000 | 1916.15 |
| 1247529600000 | 1953.99 |
| 1247616000000 | 1965.02 |
| 1247702400000 | 1983.84 |
| 1247788800000 | 1998.29 |
| 1248048000000 | 2016.45 |
| 1248134400000 | 2060.2 |
| 1248220800000 | 2062.37 |
| 1248307200000 | 2062.22 |
| 1248393600000 | 2085.72 |
| 1248652800000 | 2101.15 |
| 1248739200000 | 2126.94 |
| 1248825600000 | 2108.04 |
| 1248912000000 | 2116.59 |
| 1248998400000 | 2155.96 |
| 1249257600000 | 2175.02 |
| 1249344000000 | 2171.7 |
| 1249430400000 | 2155.25 |
| 1249516800000 | 2161.95 |
| 1249603200000 | 2127.19 |
| 1249862400000 | 2148.79 |
| 1249948800000 | 2173.95 |
| 1250035200000 | 2137.15 |
| 1250121600000 | 2172.76 |
| 1250208000000 | 2197.52 |
| 1250467200000 | 2132.88 |
| 1250553600000 | 2131.31 |
| 1250640000000 | 2125.92 |
| 1250726400000 | 2151.98 |
| 1250812800000 | 2132.73 |
| 1251072000000 | 2181.62 |
| 1251158400000 | 2177.24 |
| 1251244800000 | 2190.85 |
| 1251331200000 | 2179.63 |
| 1251417600000 | 2195.23 |
| 1251676800000 | 2187.95 |
| 1251763200000 | 2198.83 |
| 1251849600000 | 2172.52 |
| 1251936000000 | 2169.05 |
| 1252022400000 | 2164.22 |
| 1252281600000 | 2188.04 |
| 1252368000000 | 2213.4 |
| 1252454400000 | 2206.89 |
| 1252540800000 | 2245.86 |
| 1252627200000 | 2254.47 |
| 1252886400000 | 2217.12 |
| 1252972800000 | 2216.06 |
| 1253059200000 | 2237.14 |
| 1253145600000 | 2256.85 |
| 1253232000000 | 2251.81 |
| 1253491200000 | 2237.17 |
| 1253577600000 | 2261.64 |
| 1253664000000 | 2256.66 |
| 1253750400000 | 2264.51 |
| 1253836800000 | 2250.01 |
| 1254096000000 | 2212.38 |
| 1254182400000 | 2219.74 |
| 1254268800000 | 2245.72 |
| 1254355200000 | 2223.32 |
| 1254441600000 | 2186.37 |
| 1254700800000 | 2163.45 |
| 1254787200000 | 2193.48 |
| 1254873600000 | 2214.64 |
| 1254960000000 | 2232.34 |
| 1255046400000 | 2239.77 |
| 1255305600000 | 2234.03 |
| 1255392000000 | 2240.32 |
| 1255478400000 | 2252.17 |
| 1255564800000 | 2256.38 |
| 1255651200000 | 2239.97 |
| 1255910400000 | 2255.47 |
| 1255996800000 | 2268.97 |
| 1256083200000 | 2253.93 |
| 1256169600000 | 2226.15 |
| 1256256000000 | 2220.52 |
| 1256515200000 | 2235.07 |
| 1256601600000 | 2200.43 |
| 1256688000000 | 2183.88 |
| 1256774400000 | 2152.93 |
| 1256860800000 | 2190.95 |
| 1257120000000 | 2164.02 |
| 1257206400000 | 2154.42 |
| 1257292800000 | 2170.04 |
| 1257379200000 | 2157.82 |
| 1257465600000 | 2182.43 |
| 1257724800000 | 2191.66 |
| 1257811200000 | 2197.82 |
| 1257897600000 | 2210.71 |
| 1257984000000 | 2190.15 |
| 1258070400000 | 2202.41 |
| 1258329600000 | 2215.79 |
| 1258416000000 | 2208.93 |
| 1258502400000 | 2204.55 |
| 1258588800000 | 2187.22 |
| 1258675200000 | 2182.19 |
| 1258934400000 | 2187.43 |
| 1259020800000 | 2176.23 |
| 1259107200000 | 2202.2 |
| 1259193600000 | 2200.58 |
| 1259280000000 | 2136.41 |
| 1259539200000 | 2205.65 |
| 1259625600000 | 2238.44 |
| 1259712000000 | 2240.88 |
| 1259798400000 | 2281.78 |
| 1259884800000 | 2257.74 |
| 1260144000000 | 2275.67 |
| 1260230400000 | 2290.71 |
| 1260316800000 | 2276.64 |
| 1260403200000 | 2253.11 |
| 1260489600000 | 2264.1 |
| 1260748800000 | 2277.1 |
| 1260835200000 | 2253.74 |
| 1260921600000 | 2271.84 |
| 1261008000000 | 2249.85 |
| 1261094400000 | 2233.24 |
| 1261353600000 | 2222.21 |
| 1261440000000 | 2237.18 |
| 1261526400000 | 2250.92 |
| 1261612800000 | 2273.05 |
| 1261699200000 | 2266.69 |
| 1261958400000 | 2284.09 |
| 1262044800000 | 2285.06 |
| 1262131200000 | 2268.84 |
| 1262217600000 | 2272.6 |
| 1262563200000 | 2303.77 |
| 1262649600000 | 2331.68 |
| 1262736000000 | 2341.64 |
| 1262822400000 | 2326.87 |
| 1262908800000 | 2347.93 |
| 1263168000000 | 2370.81 |
| 1263254400000 | 2403.19 |
| 1263340800000 | 2369.1 |
| 1263427200000 | 2403.6 |
| 1263513600000 | 2419.88 |
| 1263772800000 | 2405.61 |
| 1263859200000 | 2382.64 |
| 1263945600000 | 2368 |
| 1264032000000 | 2372.63 |
| 1264118400000 | 2344.63 |
| 1264377600000 | 2330.16 |
| 1264464000000 | 2288.62 |
| 1264550400000 | 2264.93 |
| 1264636800000 | 2281.43 |
| 1264723200000 | 2241.19 |
| 1264982400000 | 2231.32 |
| 1265068800000 | 2257.63 |
| 1265155200000 | 2271.77 |
| 1265241600000 | 2263.53 |
| 1265328000000 | 2206.32 |
| 1265587200000 | 2198.74 |
| 1265673600000 | 2208.21 |
| 1265760000000 | 2209.53 |
| 1265846400000 | 2222.4 |
| 1265932800000 | 2233.96 |
| 1266192000000 | 2219.4 |
| 1266278400000 | 2222.32 |
| 1266364800000 | 2255.71 |
| 1266451200000 | 2246.96 |
| 1266537600000 | 2195.95 |
| 1266796800000 | 2254.53 |
| 1266883200000 | 2269.57 |
| 1266969600000 | 2248.43 |
| 1267056000000 | 2244.08 |
| 1267142400000 | 2256.31 |
| 1267401600000 | 2265.56 |
| 1267488000000 | 2285.82 |
| 1267574400000 | 2303.67 |
| 1267660800000 | 2280.54 |
| 1267747200000 | 2287.37 |
| 1268006400000 | 2332.87 |
| 1268092800000 | 2336.66 |
| 1268179200000 | 2325.66 |
| 1268265600000 | 2337.52 |
| 1268352000000 | 2345.68 |
| 1268611200000 | 2343.62 |
| 1268697600000 | 2347.31 |
| 1268784000000 | 2381.46 |
| 1268870400000 | 2366.74 |
| 1268956800000 | 2382.32 |
| 1269216000000 | 2375.54 |
| 1269302400000 | 2373.32 |
| 1269388800000 | 2356.57 |
| 1269475200000 | 2345.62 |
| 1269561600000 | 2376.03 |
| 1269820800000 | 2391.42 |
| 1269907200000 | 2407.06 |
| 1269993600000 | 2392.74 |
| 1270080000000 | 2409.85 |
| 1270166400000 | 2418.75 |
| 1270425600000 | 2427.17 |
| 1270512000000 | 2430.92 |
| 1270598400000 | 2448.12 |
| 1270684800000 | 2434.83 |
| 1270771200000 | 2440.19 |
| 1271030400000 | 2445.37 |
| 1271116800000 | 2433.43 |
| 1271203200000 | 2445.62 |
| 1271289600000 | 2466.14 |
| 1271376000000 | 2455.19 |
| 1271635200000 | 2405.48 |
| 1271721600000 | 2403.96 |
| 1271808000000 | 2433.47 |
| 1271894400000 | 2419.13 |
| 1271980800000 | 2401.06 |
| 1272240000000 | 2443.7 |
| 1272326400000 | 2448.25 |
| 1272412800000 | 2394.69 |
| 1272499200000 | 2392.71 |
| 1272585600000 | 2418.48 |
| 1272844800000 | 2398.33 |
| 1272931200000 | 2394.72 |
| 1273017600000 | 2378.74 |
| 1273104000000 | 2326.03 |
| 1273190400000 | 2310.1 |
| 1273449600000 | 2325.05 |
| 1273536000000 | 2303.03 |
| 1273622400000 | 2298.29 |
| 1273708800000 | 2343.19 |
| 1273795200000 | 2327.97 |
| 1274054400000 | 2272.08 |
| 1274140800000 | 2265.57 |
| 1274227200000 | 2254.97 |
| 1274313600000 | 2243.33 |
| 1274400000000 | 2203.28 |
| 1274659200000 | 2197.74 |
| 1274745600000 | 2141.35 |
| 1274832000000 | 2146.21 |
| 1274918400000 | 2178.74 |
| 1275004800000 | 2206.71 |
| 1275264000000 | 2213.9 |
| 1275350400000 | 2189.6 |
| 1275436800000 | 2157.21 |
| 1275523200000 | 2211.53 |
| 1275609600000 | 2216.47 |
| 1275868800000 | 2146.15 |
| 1275955200000 | 2155.65 |
| 1276041600000 | 2133.52 |
| 1276128000000 | 2152.75 |
| 1276214400000 | 2175.52 |
| 1276473600000 | 2208.85 |
| 1276560000000 | 2217.38 |
| 1276646400000 | 2243.3 |
| 1276732800000 | 2249.21 |
| 1276819200000 | 2249.72 |
| 1277078400000 | 2303.3 |
| 1277164800000 | 2287.19 |
| 1277251200000 | 2270.19 |
| 1277337600000 | 2279.94 |
| 1277424000000 | 2252.61 |
| 1277683200000 | 2252.45 |
| 1277769600000 | 2231.4 |
| 1277856000000 | 2210.47 |
| 1277942400000 | 2201.5 |
| 1278028800000 | 2194.24 |
| 1278288000000 | 2206.68 |
| 1278374400000 | 2239.8 |
| 1278460800000 | 2228.69 |
| 1278547200000 | 2255.79 |
| 1278633600000 | 2273.01 |
| 1278892800000 | 2269.44 |
| 1278979200000 | 2268.72 |
| 1279065600000 | 2300.33 |
| 1279152000000 | 2289.41 |
| 1279238400000 | 2276.23 |
| 1279497600000 | 2265.01 |
| 1279584000000 | 2253.69 |
| 1279670400000 | 2252.84 |
| 1279756800000 | 2248.55 |
| 1279843200000 | 2283.37 |
| 1280102400000 | 2293.54 |
| 1280188800000 | 2290.72 |
| 1280275200000 | 2326.24 |
| 1280361600000 | 2329.3 |
| 1280448000000 | 2307.51 |
| 1280707200000 | 2339.95 |
| 1280793600000 | 2365.88 |
| 1280880000000 | 2339.82 |
| 1280966400000 | 2362.96 |
| 1281052800000 | 2383.37 |
| 1281312000000 | 2373.81 |
| 1281398400000 | 2357.09 |
| 1281484800000 | 2321.55 |
| 1281571200000 | 2290.9 |
| 1281657600000 | 2298.06 |
| 1281916800000 | 2307.22 |
| 1282003200000 | 2305.42 |
| 1282089600000 | 2325.76 |
| 1282176000000 | 2351.85 |
| 1282262400000 | 2314.18 |
| 1282521600000 | 2316.05 |
| 1282608000000 | 2313.34 |
| 1282694400000 | 2276.72 |
| 1282780800000 | 2284.67 |
| 1282867200000 | 2289.18 |
| 1283126400000 | 2316.24 |
| 1283212800000 | 2280.21 |
| 1283299200000 | 2297.66 |
| 1283385600000 | 2321.07 |
| 1283472000000 | 2335.02 |
| 1283731200000 | 2374.14 |
| 1283817600000 | 2374.07 |
| 1283904000000 | 2344.89 |
| 1283990400000 | 2362.46 |
| 1284076800000 | 2370.99 |
| 1284336000000 | 2404.63 |
| 1284422400000 | 2414.22 |
| 1284508800000 | 2403.91 |
| 1284595200000 | 2392.56 |
| 1284681600000 | 2412.58 |
| 1284940800000 | 2419.58 |
| 1285027200000 | 2425.69 |
| 1285113600000 | 2435.12 |
| 1285200000000 | 2436.54 |
| 1285286400000 | 2433.26 |
| 1285545600000 | 2462.22 |
| 1285632000000 | 2460.33 |
| 1285718400000 | 2480.31 |
| 1285804800000 | 2456.84 |
| 1285891200000 | 2474.69 |
| 1286150400000 | 2471.19 |
| 1286236800000 | 2487.6 |
| 1286323200000 | 2528.6 |
| 1286409600000 | 2539.83 |
| 1286496000000 | 2529.19 |
| 1286755200000 | 2529.26 |
| 1286841600000 | 2496.26 |
| 1286928000000 | 2508.37 |
| 1287014400000 | 2553.37 |
| 1287100800000 | 2532.38 |
| 1287360000000 | 2523.95 |
| 1287446400000 | 2515.08 |
| 1287532800000 | 2513.85 |
| 1287619200000 | 2510.06 |
| 1287705600000 | 2517.66 |
| 1287964800000 | 2539.79 |
| 1288051200000 | 2520.93 |
| 1288137600000 | 2498.61 |
| 1288224000000 | 2509.69 |
| 1288310400000 | 2505.35 |
| 1288569600000 | 2514.7 |
| 1288656000000 | 2514.37 |
| 1288742400000 | 2514.07 |
| 1288828800000 | 2563.97 |
| 1288915200000 | 2591.32 |
| 1289174400000 | 2607.02 |
| 1289260800000 | 2609.45 |
| 1289347200000 | 2598.52 |
| 1289433600000 | 2596.59 |
| 1289520000000 | 2560.65 |
| 1289779200000 | 2553.11 |
| 1289865600000 | 2535.72 |
| 1289952000000 | 2528.7 |
| 1290038400000 | 2562.9 |
| 1290124800000 | 2568.63 |
| 1290384000000 | 2585.28 |
| 1290470400000 | 2570.42 |
| 1290556800000 | 2546.57 |
| 1290643200000 | 2551.62 |
| 1290729600000 | 2521.75 |
| 1290988800000 | 2537.16 |
| 1291075200000 | 2518.15 |
| 1291161600000 | 2543.25 |
| 1291248000000 | 2581.18 |
| 1291334400000 | 2610.75 |
| 1291593600000 | 2618.79 |
| 1291680000000 | 2612.71 |
| 1291766400000 | 2592.8 |
| 1291852800000 | 2611.34 |
| 1291939200000 | 2602.95 |
| 1292198400000 | 2639.8 |
| 1292284800000 | 2656.64 |
| 1292371200000 | 2636.13 |
| 1292457600000 | 2627.89 |
| 1292544000000 | 2635.15 |
| 1292803200000 | 2629.97 |
| 1292889600000 | 2653.83 |
| 1292976000000 | 2662.01 |
| 1293062400000 | 2669.13 |
| 1293148800000 | 2665.64 |
| 1293408000000 | 2671.58 |
| 1293494400000 | 2684.2 |
| 1293580800000 | 2705.65 |
| 1293667200000 | 2707.2 |
| 1293753600000 | 2720.98 |
| 1294012800000 | 2730.24 |
| 1294099200000 | 2749.36 |
| 1294185600000 | 2720.2 |
| 1294272000000 | 2738.15 |
| 1294358400000 | 2728.45 |
| 1294617600000 | 2715.4 |
| 1294704000000 | 2711.45 |
| 1294790400000 | 2733.91 |
| 1294876800000 | 2752.39 |
| 1294963200000 | 2740.1 |
| 1295222400000 | 2733.77 |
| 1295308800000 | 2742.32 |
| 1295395200000 | 2768.22 |
| 1295481600000 | 2723.89 |
| 1295568000000 | 2690.33 |
| 1295827200000 | 2701.07 |
| 1295913600000 | 2724.22 |
| 1296000000000 | 2728.62 |
| 1296086400000 | 2729.24 |
| 1296172800000 | 2718.09 |
| 1296432000000 | 2691.64 |
| 1296518400000 | 2703.55 |
| 1296604800000 | 2736.41 |
| 1296691200000 | 2734.49 |
| 1296777600000 | 2739.84 |
| 1297036800000 | 2741.08 |
| 1297123200000 | 2745.75 |
| 1297209600000 | 2714.68 |
| 1297296000000 | 2674.9 |
| 1297382400000 | 2658.21 |
| 1297641600000 | 2700.24 |
| 1297728000000 | 2697.96 |
| 1297814400000 | 2703.73 |
| 1297900800000 | 2725.65 |
| 1297987200000 | 2738.63 |
| 1298246400000 | 2744.12 |
| 1298332800000 | 2694.58 |
| 1298419200000 | 2680.08 |
| 1298505600000 | 2655.49 |
| 1298592000000 | 2680.08 |
| 1298851200000 | 2690.27 |
| 1298937600000 | 2728.64 |
| 1299024000000 | 2695.04 |
| 1299110400000 | 2706.07 |
| 1299196800000 | 2735.55 |
| 1299456000000 | 2708.78 |
| 1299542400000 | 2706.8 |
| 1299628800000 | 2717.67 |
| 1299715200000 | 2678.8 |
| 1299801600000 | 2657.37 |
| 1300060800000 | 2581.11 |
| 1300147200000 | 2446.83 |
| 1300233600000 | 2541.71 |
| 1300320000000 | 2536.55 |
| 1300406400000 | 2533.85 |
| 1300665600000 | 2549.26 |
| 1300752000000 | 2618.38 |
| 1300838400000 | 2609.75 |
| 1300924800000 | 2608.64 |
| 1301011200000 | 2624.08 |
| 1301270400000 | 2611.36 |
| 1301356800000 | 2605.66 |
| 1301443200000 | 2635.11 |
| 1301529600000 | 2652.58 |
| 1301616000000 | 2630.62 |
| 1301875200000 | 2644.81 |
| 1301961600000 | 2618.4 |
| 1302048000000 | 2606.66 |
| 1302134400000 | 2614.15 |
| 1302220800000 | 2638.25 |
| 1302480000000 | 2633.37 |
| 1302566400000 | 2609.81 |
| 1302652800000 | 2630.44 |
| 1302739200000 | 2646.56 |
| 1302825600000 | 2630.79 |
| 1303084800000 | 2632.22 |
| 1303171200000 | 2605.92 |
| 1303257600000 | 2651.49 |
| 1303344000000 | 2687.43 |
| 1303430400000 | 2687.24 |
| 1303689600000 | 2680.93 |
| 1303776000000 | 2667.1 |
| 1303862400000 | 2668.25 |
| 1303948800000 | 2711.48 |
| 1304035200000 | 2714.65 |
| 1304294400000 | 2745.3 |
| 1304380800000 | 2734.26 |
| 1304467200000 | 2725.05 |
| 1304553600000 | 2734.52 |
| 1304640000000 | 2695.79 |
| 1304899200000 | 2696.12 |
| 1304985600000 | 2703.37 |
| 1305072000000 | 2710.28 |
| 1305158400000 | 2681.54 |
| 1305244800000 | 2672.76 |
| 1305504000000 | 2636.92 |
| 1305590400000 | 2623.44 |
| 1305676800000 | 2649.75 |
| 1305763200000 | 2629.51 |
| 1305849600000 | 2629.65 |
| 1306108800000 | 2577.18 |
| 1306195200000 | 2578.18 |
| 1306281600000 | 2569.59 |
| 1306368000000 | 2615.54 |
| 1306454400000 | 2627.99 |
| 1306713600000 | 2627.73 |
| 1306800000000 | 2670.48 |
| 1306886400000 | 2684.6 |
| 1306972800000 | 2645.66 |
| 1307059200000 | 2635.51 |
| 1307318400000 | 2624.68 |
| 1307404800000 | 2631 |
| 1307491200000 | 2629.13 |
| 1307577600000 | 2616.92 |
| 1307664000000 | 2607.7 |
| 1307923200000 | 2590.93 |
| 1308009600000 | 2614.93 |
| 1308096000000 | 2613.84 |
| 1308182400000 | 2567.7 |
| 1308268800000 | 2558.56 |
| 1308528000000 | 2547.66 |
| 1308614400000 | 2581.98 |
| 1308700800000 | 2610.41 |
| 1308787200000 | 2591.19 |
| 1308873600000 | 2619.26 |
| 1309132800000 | 2588.76 |
| 1309219200000 | 2600.11 |
| 1309305600000 | 2638.74 |
| 1309392000000 | 2666.26 |
| 1309478400000 | 2681.54 |
| 1309737600000 | 2716.69 |
| 1309824000000 | 2713.99 |
| 1309910400000 | 2731.89 |
| 1309996800000 | 2722.36 |
| 1310083200000 | 2746.63 |
| 1310342400000 | 2726.7 |
| 1310428800000 | 2688.68 |
| 1310515200000 | 2716.35 |
| 1310601600000 | 2709.93 |
| 1310688000000 | 2718.69 |
| 1310947200000 | 2708.58 |
| 1311033600000 | 2704.51 |
| 1311120000000 | 2734.53 |
| 1311206400000 | 2739.45 |
| 1311292800000 | 2776.11 |
| 1311552000000 | 2754.85 |
| 1311638400000 | 2779.55 |
| 1311724800000 | 2773.03 |
| 1311811200000 | 2749.18 |
| 1311897600000 | 2736.18 |
| 1312156800000 | 2781.39 |
| 1312243200000 | 2739.12 |
| 1312329600000 | 2688.29 |
| 1312416000000 | 2631.09 |
| 1312502400000 | 2544.94 |
| 1312761600000 | 2488.59 |
| 1312848000000 | 2441.08 |
| 1312934400000 | 2484.18 |
| 1313020800000 | 2506.68 |
| 1313107200000 | 2452.8 |
| 1313366400000 | 2487.69 |
| 1313452800000 | 2502.33 |
| 1313539200000 | 2501.73 |
| 1313625600000 | 2466.25 |
| 1313712000000 | 2398.4 |
| 1313971200000 | 2371.55 |
| 1314057600000 | 2415.8 |
| 1314144000000 | 2383.07 |
| 1314230400000 | 2389.49 |
| 1314316800000 | 2406.53 |
| 1314576000000 | 2432.37 |
| 1314662400000 | 2460.15 |
| 1314748800000 | 2491.92 |
| 1314835200000 | 2501.55 |
| 1314921600000 | 2483.53 |
| 1315180800000 | 2421.01 |
| 1315267200000 | 2384.49 |
| 1315353600000 | 2430.81 |
| 1315440000000 | 2439.84 |
| 1315526400000 | 2417.13 |
| 1315785600000 | 2381.92 |
| 1315872000000 | 2385.77 |
| 1315958400000 | 2350.46 |
| 1316044800000 | 2379.75 |
| 1316131200000 | 2424.81 |
| 1316390400000 | 2404.79 |
| 1316476800000 | 2385.75 |
| 1316563200000 | 2389.07 |
| 1316649600000 | 2309.56 |
| 1316736000000 | 2286.02 |
| 1316995200000 | 2229.23 |
| 1317081600000 | 2304.98 |
| 1317168000000 | 2326.73 |
| 1317254400000 | 2340.36 |
| 1317340800000 | 2325.36 |
| 1317600000000 | 2276.5 |
| 1317686400000 | 2229.62 |
| 1317772800000 | 2207.86 |
| 1317859200000 | 2263.45 |
| 1317945600000 | 2297.29 |
| 1318204800000 | 2307.24 |
| 1318291200000 | 2350.04 |
| 1318377600000 | 2350.18 |
| 1318464000000 | 2379.22 |
| 1318550400000 | 2354.85 |
| 1318809600000 | 2409.49 |
| 1318896000000 | 2359.93 |
| 1318982400000 | 2373.19 |
| 1319068800000 | 2336.54 |
| 1319155200000 | 2349.83 |
| 1319414400000 | 2405.09 |
| 1319500800000 | 2405.86 |
| 1319587200000 | 2401.18 |
| 1319673600000 | 2458.38 |
| 1319760000000 | 2499.22 |
| 1320019200000 | 2436.46 |
| 1320105600000 | 2396.69 |
| 1320192000000 | 2375.68 |
| 1320278400000 | 2356.64 |
| 1320364800000 | 2407.83 |
| 1320624000000 | 2402.14 |
| 1320710400000 | 2381.46 |
| 1320796800000 | 2400.65 |
| 1320883200000 | 2326.23 |
| 1320969600000 | 2345.35 |
| 1321228800000 | 2376.3 |
| 1321315200000 | 2356.49 |
| 1321401600000 | 2330.25 |
| 1321488000000 | 2333.07 |
| 1321574400000 | 2297.28 |
| 1321833600000 | 2268.57 |
| 1321920000000 | 2271.51 |
| 1322006400000 | 2239.92 |
| 1322092800000 | 2231.33 |
| 1322179200000 | 2210.01 |
| 1322438400000 | 2242.78 |
| 1322524800000 | 2285.17 |
| 1322611200000 | 2286.27 |
| 1322697600000 | 2352.77 |
| 1322784000000 | 2355.99 |
| 1323043200000 | 2365.48 |
| 1323129600000 | 2335.88 |
| 1323216000000 | 2368.17 |
| 1323302400000 | 2351.93 |
| 1323388800000 | 2312.59 |
| 1323648000000 | 2326.72 |
| 1323734400000 | 2302.46 |
| 1323820800000 | 2285.92 |
| 1323907200000 | 2247.34 |
| 1323993600000 | 2262.67 |
| 1324252800000 | 2225.08 |
| 1324339200000 | 2234.35 |
| 1324425600000 | 2277.87 |
| 1324512000000 | 2270.46 |
| 1324598400000 | 2281.83 |
| 1324857600000 | 2289.1 |
| 1324944000000 | 2283.46 |
| 1325030400000 | 2272.72 |
| 1325116800000 | 2275.99 |
| 1325203200000 | 2299.46 |
| 1325462400000 | 2297.41 |
| 1325548800000 | 2322.2 |
| 1325635200000 | 2347.25 |
| 1325721600000 | 2328.68 |
| 1325808000000 | 2309.08 |
| 1326067200000 | 2312.38 |
| 1326153600000 | 2334.93 |
| 1326240000000 | 2336.37 |
| 1326326400000 | 2331.36 |
| 1326412800000 | 2348.55 |
| 1326672000000 | 2322.68 |
| 1326758400000 | 2359.08 |
| 1326844800000 | 2369.59 |
| 1326931200000 | 2389.59 |
| 1327017600000 | 2424.91 |
| 1327276800000 | 2428.83 |
| 1327363200000 | 2420.56 |
| 1327449600000 | 2434.74 |
| 1327536000000 | 2454.22 |
| 1327622400000 | 2464.34 |
| 1327881600000 | 2452.01 |
| 1327968000000 | 2468.64 |
| 1328054400000 | 2474 |
| 1328140800000 | 2500.48 |
| 1328227200000 | 2493.61 |
| 1328486400000 | 2506.87 |
| 1328572800000 | 2509.26 |
| 1328659200000 | 2545.08 |
| 1328745600000 | 2547.05 |
| 1328832000000 | 2516.94 |
| 1329091200000 | 2532.6 |
| 1329177600000 | 2521.17 |
| 1329264000000 | 2572.71 |
| 1329350400000 | 2544.54 |
| 1329436800000 | 2569.69 |
| 1329696000000 | 2589.13 |
| 1329782400000 | 2579.16 |
| 1329868800000 | 2582.57 |
| 1329955200000 | 2579.61 |
| 1330041600000 | 2585.36 |
| 1330300800000 | 2575.21 |
| 1330387200000 | 2594.87 |
| 1330473600000 | 2605.4 |
| 1330560000000 | 2589.02 |
| 1330646400000 | 2593.23 |
| 1330905600000 | 2570.95 |
| 1330992000000 | 2553.65 |
| 1331078400000 | 2535.62 |
| 1331164800000 | 2567.06 |
| 1331251200000 | 2581.92 |
| 1331510400000 | 2570.7 |
| 1331596800000 | 2579.26 |
| 1331683200000 | 2588.84 |
| 1331769600000 | 2604.65 |
| 1331856000000 | 2604.47 |
| 1332115200000 | 2606.42 |
| 1332201600000 | 2593.59 |
| 1332288000000 | 2576.37 |
| 1332374400000 | 2596.93 |
| 1332460800000 | 2581.6 |
| 1332720000000 | 2564.93 |
| 1332806400000 | 2614.42 |
| 1332892800000 | 2613.72 |
| 1332979200000 | 2599.08 |
| 1333065600000 | 2597.67 |
| 1333324800000 | 2610.92 |
| 1333411200000 | 2610.06 |
| 1333497600000 | 2567.95 |
| 1333584000000 | 2562.74 |
| 1333670400000 | 2552.67 |
| 1333929600000 | 2532.55 |
| 1334016000000 | 2536.9 |
| 1334102400000 | 2518.26 |
| 1334188800000 | 2529.94 |
| 1334275200000 | 2549.49 |
| 1334534400000 | 2531.96 |
| 1334620800000 | 2517.86 |
| 1334707200000 | 2545.49 |
| 1334793600000 | 2536.89 |
| 1334880000000 | 2520.78 |
| 1335139200000 | 2514.83 |
| 1335225600000 | 2505.7 |
| 1335312000000 | 2512.74 |
| 1335398400000 | 2528.84 |
| 1335484800000 | 2526.47 |
| 1335744000000 | 2547.91 |
| 1335830400000 | 2517.92 |
| 1335916800000 | 2533.48 |
| 1336003200000 | 2526.32 |
| 1336089600000 | 2527.19 |
| 1336348800000 | 2469.27 |
| 1336435200000 | 2477.76 |
| 1336521600000 | 2448.87 |
| 1336608000000 | 2439.94 |
| 1336694400000 | 2418.38 |
| 1336953600000 | 2409.24 |
| 1337040000000 | 2388.64 |
| 1337126400000 | 2334.5 |
| 1337212800000 | 2367.75 |
| 1337299200000 | 2310.71 |
| 1337558400000 | 2313.41 |
| 1337644800000 | 2330.46 |
| 1337731200000 | 2300.92 |
| 1337817600000 | 2299.24 |
| 1337904000000 | 2294.65 |
| 1338163200000 | 2302.19 |
| 1338249600000 | 2329.18 |
| 1338336000000 | 2320.39 |
| 1338422400000 | 2316.52 |
| 1338508800000 | 2288.72 |
| 1338768000000 | 2238.29 |
| 1338854400000 | 2262.31 |
| 1338940800000 | 2290.39 |
| 1339027200000 | 2319.05 |
| 1339113600000 | 2285.89 |
| 1339372800000 | 2332.21 |
| 1339459200000 | 2315.42 |
| 1339545600000 | 2324.67 |
| 1339632000000 | 2319.99 |
| 1339718400000 | 2340.09 |
| 1339977600000 | 2371.23 |
| 1340064000000 | 2366.09 |
| 1340150400000 | 2390.36 |
| 1340236800000 | 2374.16 |
| 1340323200000 | 2348.13 |
| 1340582400000 | 2340.9 |
| 1340668800000 | 2331.49 |
| 1340755200000 | 2346.36 |
| 1340841600000 | 2376.18 |
| 1340928000000 | 2414.36 |
| 1341187200000 | 2425.6 |
| 1341273600000 | 2447.49 |
| 1341360000000 | 2457.13 |
| 1341446400000 | 2450.84 |
| 1341532800000 | 2444.51 |
| 1341792000000 | 2410.72 |
| 1341878400000 | 2404.84 |
| 1341964800000 | 2402.3 |
| 1342051200000 | 2367.95 |
| 1342137600000 | 2374.62 |
| 1342396800000 | 2384.68 |
| 1342483200000 | 2384.39 |
| 1342569600000 | 2374.84 |
| 1342656000000 | 2404.57 |
| 1342742400000 | 2380.8 |
| 1343001600000 | 2336.87 |
| 1343088000000 | 2333.3 |
| 1343174400000 | 2304.19 |
| 1343260800000 | 2320.37 |
| 1343347200000 | 2359.92 |
| 1343606400000 | 2387.37 |
| 1343692800000 | 2415.91 |
| 1343779200000 | 2403.05 |
| 1343865600000 | 2401.95 |
| 1343952000000 | 2375.62 |
| 1344211200000 | 2421.74 |
| 1344297600000 | 2433.09 |
| 1344384000000 | 2443.38 |
| 1344470400000 | 2463.72 |
| 1344556800000 | 2458.94 |
| 1344816000000 | 2453.48 |
| 1344902400000 | 2457.21 |
| 1344988800000 | 2449.35 |
| 1345075200000 | 2464.14 |
| 1345161600000 | 2470.19 |
| 1345420800000 | 2469.62 |
| 1345507200000 | 2476.57 |
| 1345593600000 | 2468.63 |
| 1345680000000 | 2494.56 |
| 1345766400000 | 2465.3 |
| 1346025600000 | 2457.05 |
| 1346112000000 | 2438.96 |
| 1346198400000 | 2443.55 |
| 1346284800000 | 2427.06 |
| 1346371200000 | 2411.39 |
| 1346630400000 | 2412.66 |
| 1346716800000 | 2405.6 |
| 1346803200000 | 2376.11 |
| 1346889600000 | 2370 |
| 1346976000000 | 2441.28 |
| 1347235200000 | 2444.98 |
| 1347321600000 | 2445.64 |
| 1347408000000 | 2476.04 |
| 1347494400000 | 2485.85 |
| 1347580800000 | 2533.34 |
| 1347840000000 | 2528.42 |
| 1347926400000 | 2528.5 |
| 1348012800000 | 2551.88 |
| 1348099200000 | 2516.29 |
| 1348185600000 | 2533.82 |
| 1348444800000 | 2530.16 |
| 1348531200000 | 2534.59 |
| 1348617600000 | 2510.13 |
| 1348704000000 | 2526.46 |
| 1348790400000 | 2521.31 |
| 1349049600000 | 2506.94 |
| 1349136000000 | 2510.76 |
| 1349222400000 | 2498.56 |
| 1349308800000 | 2516.47 |
| 1349395200000 | 2517.37 |
| 1349654400000 | 2513.26 |
| 1349740800000 | 2493.25 |
| 1349827200000 | 2461.51 |
| 1349913600000 | 2447.64 |
| 1350000000000 | 2459.6 |
| 1350259200000 | 2459.9 |
| 1350345600000 | 2481.27 |
| 1350432000000 | 2503.62 |
| 1350518400000 | 2521.99 |
| 1350604800000 | 2512.63 |
| 1350864000000 | 2505.48 |
| 1350950400000 | 2493.31 |
| 1351036800000 | 2479.97 |
| 1351123200000 | 2494.65 |
| 1351209600000 | 2473.83 |
| 1351468800000 | 2463.57 |
| 1351555200000 | 2460.87 |
| 1351641600000 | 2476.39 |
| 1351728000000 | 2472.26 |
| 1351814400000 | 2490.71 |
| 1352073600000 | 2482.89 |
| 1352160000000 | 2481.89 |
| 1352246400000 | 2501.38 |
| 1352332800000 | 2469.69 |
| 1352419200000 | 2464.3 |
| 1352678400000 | 2450.38 |
| 1352764800000 | 2441.52 |
| 1352851200000 | 2431.44 |
| 1352937600000 | 2434.82 |
| 1353024000000 | 2451.05 |
| 1353283200000 | 2476.88 |
| 1353369600000 | 2471.71 |
| 1353456000000 | 2471.07 |
| 1353542400000 | 2491.94 |
| 1353628800000 | 2507.55 |
| 1353888000000 | 2519.59 |
| 1353974400000 | 2527.1 |
| 1354060800000 | 2512.51 |
| 1354147200000 | 2535.01 |
| 1354233600000 | 2542.11 |
| 1354492800000 | 2545.7 |
| 1354579200000 | 2549.2 |
| 1354665600000 | 2550.91 |
| 1354752000000 | 2562.75 |
| 1354838400000 | 2567.7 |
| 1355097600000 | 2566.15 |
| 1355184000000 | 2565.88 |
| 1355270400000 | 2575.52 |
| 1355356800000 | 2585.29 |
| 1355443200000 | 2587.42 |
| 1355702400000 | 2587.92 |
| 1355788800000 | 2601.76 |
| 1355875200000 | 2640.97 |
| 1355961600000 | 2634.22 |
| 1356048000000 | 2616.28 |
| 1356307200000 | 2608.14 |
| 1356393600000 | 2620.47 |
| 1356480000000 | 2625.03 |
| 1356566400000 | 2634.34 |
| 1356652800000 | 2649.3 |
| 1356912000000 | 2643.64 |
| 1357084800000 | 2656.47 |
| 1357171200000 | 2664.98 |
| 1357257600000 | 2687.45 |
| 1357516800000 | 2676.55 |
| 1357603200000 | 2665.5 |
| 1357689600000 | 2667.9 |
| 1357776000000 | 2685.64 |
| 1357862400000 | 2687.08 |
| 1358121600000 | 2690.4 |
| 1358208000000 | 2706.56 |
| 1358294400000 | 2675.06 |
| 1358380800000 | 2665.2 |
| 1358467200000 | 2702.16 |
| 1358726400000 | 2688.11 |
| 1358812800000 | 2704.01 |
| 1358899200000 | 2679.2 |
| 1358985600000 | 2666.78 |
| 1359072000000 | 2677.55 |
| 1359331200000 | 2665.96 |
| 1359417600000 | 2687.31 |
| 1359504000000 | 2708.36 |
| 1359590400000 | 2710.49 |
| 1359676800000 | 2690.82 |
| 1359936000000 | 2718.02 |
| 1360022400000 | 2672.9 |
| 1360108800000 | 2716.78 |
| 1360195200000 | 2719.06 |
| 1360281600000 | 2709.45 |
| 1360540800000 | 2697.98 |
| 1360627200000 | 2723.65 |
| 1360713600000 | 2711.89 |
| 1360800000000 | 2716.43 |
| 1360886400000 | 2688.86 |
| 1361145600000 | 2714.05 |
| 1361232000000 | 2723.33 |
| 1361318400000 | 2750.94 |
| 1361404800000 | 2728.18 |
| 1361491200000 | 2726.39 |
| 1361750400000 | 2743.01 |
| 1361836800000 | 2740.39 |
| 1361923200000 | 2726.66 |
| 1362009600000 | 2758.05 |
| 1362096000000 | 2754.08 |
| 1362355200000 | 2750.81 |
| 1362441600000 | 2752.49 |
| 1362528000000 | 2782.9 |
| 1362614400000 | 2765.13 |
| 1362700800000 | 2772.32 |
| 1362960000000 | 2798.81 |
| 1363046400000 | 2791.59 |
| 1363132800000 | 2779.21 |
| 1363219200000 | 2781.56 |
| 1363305600000 | 2810.85 |
| 1363564800000 | 2759.67 |
| 1363651200000 | 2788.87 |
| 1363737600000 | 2771.43 |
| 1363824000000 | 2792.9 |
| 1363910400000 | 2766.71 |
| 1364169600000 | 2797.81 |
| 1364256000000 | 2801.3 |
| 1364342400000 | 2820.33 |
| 1364428800000 | 2808.45 |
| 1364515200000 | 2811.32 |
| 1364774400000 | 2773.51 |
| 1364860800000 | 2758.43 |
| 1364947200000 | 2794.82 |
| 1365033600000 | 2769.87 |
| 1365120000000 | 2784.12 |
| 1365379200000 | 2796.27 |
| 1365465600000 | 2796.33 |
| 1365552000000 | 2827.56 |
| 1365638400000 | 2879.14 |
| 1365724800000 | 2885.12 |
| 1365984000000 | 2871.99 |
| 1366070400000 | 2860.24 |
| 1366156800000 | 2886.42 |
| 1366243200000 | 2850.88 |
| 1366329600000 | 2852.76 |
| 1366588800000 | 2882.46 |
| 1366675200000 | 2867.98 |
| 1366761600000 | 2908.45 |
| 1366848000000 | 2929.39 |
| 1366934400000 | 2943.93 |
| 1367193600000 | 2940.59 |
| 1367280000000 | 2967.94 |
| 1367366400000 | 2958.42 |
| 1367452800000 | 2940.28 |
| 1367539200000 | 2925.43 |
| 1367798400000 | 2929.14 |
| 1367884800000 | 2984.37 |
| 1367971200000 | 3010.35 |
| 1368057600000 | 2986.26 |
| 1368144000000 | 2975.62 |
| 1368403200000 | 2996.64 |
| 1368489600000 | 2995.41 |
| 1368576000000 | 3030.32 |
| 1368662400000 | 3034.96 |
| 1368748800000 | 3025.59 |
| 1369008000000 | 3064.52 |
| 1369094400000 | 3064.48 |
| 1369180800000 | 3056.78 |
| 1369267200000 | 2940.75 |
| 1369353600000 | 2952.17 |
| 1369612800000 | 2905.66 |
| 1369699200000 | 2907.7 |
| 1369785600000 | 2938.5 |
| 1369872000000 | 2871.21 |
| 1369958400000 | 2863.18 |
| 1370217600000 | 2821.56 |
| 1370304000000 | 2860.36 |
| 1370390400000 | 2810.47 |
| 1370476800000 | 2791.08 |
| 1370563200000 | 2779.18 |
| 1370822400000 | 2824.75 |
| 1370908800000 | 2823.44 |
| 1370995200000 | 2834.3 |
| 1371081600000 | 2759.55 |
| 1371168000000 | 2791.97 |
| 1371427200000 | 2834.44 |
| 1371513600000 | 2823.39 |
| 1371600000000 | 2860.31 |
| 1371686400000 | 2748.3 |
| 1371772800000 | 2754.99 |
| 1372032000000 | 2714.92 |
| 1372118400000 | 2697.77 |
| 1372204800000 | 2707.02 |
| 1372291200000 | 2757.86 |
| 1372377600000 | 2821.66 |
| 1372636800000 | 2838.22 |
| 1372723200000 | 2853.93 |
| 1372809600000 | 2844.26 |
| 1372896000000 | 2840.48 |
| 1372982400000 | 2857.24 |
| 1373241600000 | 2809.59 |
| 1373328000000 | 2856.72 |
| 1373414400000 | 2877.93 |
| 1373500800000 | 2937.57 |
| 1373587200000 | 2936.53 |
| 1373846400000 | 2931.51 |
| 1373932800000 | 2954.44 |
| 1374019200000 | 2951.63 |
| 1374105600000 | 2945.01 |
| 1374192000000 | 2929.6 |
| 1374451200000 | 2956.72 |
| 1374537600000 | 2976.67 |
| 1374624000000 | 2967.92 |
| 1374710400000 | 2945.7 |
| 1374796800000 | 2921.19 |
| 1375056000000 | 2860.04 |
| 1375142400000 | 2889.63 |
| 1375228800000 | 2850.09 |
| 1375315200000 | 2887.07 |
| 1375401600000 | 2942.45 |
| 1375660800000 | 2932.51 |
| 1375747200000 | 2949.41 |
| 1375833600000 | 2897.17 |
| 1375920000000 | 2890.97 |
| 1376006400000 | 2886.71 |
| 1376265600000 | 2879.38 |
| 1376352000000 | 2899.99 |
| 1376438400000 | 2923.79 |
| 1376524800000 | 2894.8 |
| 1376611200000 | 2879.18 |
| 1376870400000 | 2865.75 |
| 1376956800000 | 2822.99 |
| 1377043200000 | 2799.65 |
| 1377129600000 | 2771.3 |
| 1377216000000 | 2818.09 |
| 1377475200000 | 2818.78 |
| 1377561600000 | 2814.5 |
| 1377648000000 | 2770.26 |
| 1377734400000 | 2784.16 |
| 1377820800000 | 2789.86 |
| 1378080000000 | 2795.48 |
| 1378166400000 | 2831.54 |
| 1378252800000 | 2846.79 |
| 1378339200000 | 2852.72 |
| 1378425600000 | 2861.64 |
| 1378684800000 | 2901.63 |
| 1378771200000 | 2932.08 |
| 1378857600000 | 2941.11 |
| 1378944000000 | 2946.61 |
| 1379030400000 | 2937.12 |
| 1379289600000 | 2968.51 |
| 1379376000000 | 2950.15 |
| 1379462400000 | 2971.94 |
| 1379548800000 | 3019.49 |
| 1379635200000 | 3015.77 |
| 1379894400000 | 3031.02 |
| 1379980800000 | 3020.21 |
| 1380067200000 | 3012.21 |
| 1380153600000 | 3028.41 |
| 1380240000000 | 3038.68 |
| 1380499200000 | 2988.19 |
| 1380585600000 | 2995.13 |
| 1380672000000 | 2987.4 |
| 1380758400000 | 3001.66 |
| 1380844800000 | 2989.84 |
| 1381104000000 | 2963.8 |
| 1381190400000 | 2974.91 |
| 1381276800000 | 2994.98 |
| 1381363200000 | 3000.96 |
| 1381449600000 | 3037.74 |
| 1381708800000 | 3037.35 |
| 1381795200000 | 3039.57 |
| 1381881600000 | 3030.46 |
| 1381968000000 | 3070.83 |
| 1382054400000 | 3083.8 |
| 1382313600000 | 3083.68 |
| 1382400000000 | 3085.67 |
| 1382486400000 | 3069.91 |
| 1382572800000 | 3078.65 |
| 1382659200000 | 3034.06 |
| 1382918400000 | 3064.07 |
| 1383004800000 | 3051.64 |
| 1383091200000 | 3077.27 |
| 1383177600000 | 3052.97 |
| 1383264000000 | 3023.19 |
| 1383523200000 | 3019.91 |
| 1383609600000 | 3013.55 |
| 1383696000000 | 3024.4 |
| 1383782400000 | 3002.54 |
| 1383868800000 | 2977.14 |
| 1384128000000 | 2981.36 |
| 1384214400000 | 3003.97 |
| 1384300800000 | 2988.68 |
| 1384387200000 | 3009.78 |
| 1384473600000 | 3047.3 |
| 1384732800000 | 3069.38 |
| 1384819200000 | 3066.02 |
| 1384905600000 | 3053.44 |
| 1384992000000 | 3034.69 |
| 1385078400000 | 3038.9 |
| 1385337600000 | 3052.91 |
| 1385424000000 | 3050.46 |
| 1385510400000 | 3034.13 |
| 1385596800000 | 3059.26 |
| 1385683200000 | 3057.76 |
| 1385942400000 | 3050.3 |
| 1386028800000 | 3058.65 |
| 1386115200000 | 3015.66 |
| 1386201600000 | 3008.25 |
| 1386288000000 | 3003.81 |
| 1386547200000 | 3040.19 |
| 1386633600000 | 3042.51 |
| 1386720000000 | 3033.29 |
| 1386806400000 | 3002.04 |
| 1386892800000 | 2990.98 |
| 1387152000000 | 2968.69 |
| 1387238400000 | 2991.7 |
| 1387324800000 | 3012.88 |
| 1387411200000 | 3010.49 |
| 1387497600000 | 3012.32 |
| 1387756800000 | 3020.41 |
| 1387843200000 | 3013.13 |
| 1387929600000 | 3014.68 |
| 1388016000000 | 3034.98 |
| 1388102400000 | 3049.4 |
| 1388361600000 | 3068.76 |
| 1388448000000 | 3071.18 |
| 1388620800000 | 3059.29 |
| 1388707200000 | 3051.38 |
| 1388966400000 | 3027.69 |
| 1389052800000 | 3012.85 |
| 1389139200000 | 3046.39 |
| 1389225600000 | 3028.15 |
| 1389312000000 | 3041.43 |
| 1389571200000 | 3067.35 |
| 1389657600000 | 3020.18 |
| 1389744000000 | 3042.43 |
| 1389830400000 | 3047.59 |
| 1389916800000 | 3048.55 |
| 1390176000000 | 3045.47 |
| 1390262400000 | 3044.76 |
| 1390348800000 | 3052.86 |
| 1390435200000 | 3034.66 |
| 1390521600000 | 3014.21 |
| 1390780800000 | 2939.03 |
| 1390867200000 | 2930.62 |
| 1390953600000 | 2990.78 |
| 1391040000000 | 2936.31 |
| 1391126400000 | 2943.58 |
| 1391385600000 | 2910.61 |
| 1391472000000 | 2819.78 |
| 1391558400000 | 2850.38 |
| 1391644800000 | 2848.06 |
| 1391731200000 | 2891.75 |
| 1391990400000 | 2914.66 |
| 1392076800000 | 2918.87 |
| 1392163200000 | 2949.86 |
| 1392249600000 | 2919.76 |
| 1392336000000 | 2912.98 |
| 1392595200000 | 2930.99 |
| 1392681600000 | 2969.3 |
| 1392768000000 | 2967.02 |
| 1392854400000 | 2921.65 |
| 1392940800000 | 2968.55 |
| 1393200000000 | 2962.03 |
| 1393286400000 | 2991.58 |
| 1393372800000 | 2985.65 |
| 1393459200000 | 2983.75 |
| 1393545600000 | 2981.15 |
| 1393804800000 | 2960.79 |
| 1393891200000 | 2957.51 |
| 1393977600000 | 2977.1 |
| 1394064000000 | 2999.43 |
| 1394150400000 | 3010.45 |
| 1394409600000 | 2985.78 |
| 1394496000000 | 2998.33 |
| 1394582400000 | 2953.49 |
| 1394668800000 | 2959.21 |
| 1394755200000 | 2908.34 |
| 1395014400000 | 2900.41 |
| 1395100800000 | 2919.53 |
| 1395187200000 | 2911.02 |
| 1395273600000 | 2851.84 |
| 1395360000000 | 2855.36 |
| 1395619200000 | 2889.06 |
| 1395705600000 | 2889 |
| 1395792000000 | 2914.42 |
| 1395878400000 | 2945.43 |
| 1395964800000 | 2955.13 |
| 1396224000000 | 2986.57 |
| 1396310400000 | 2992 |
| 1396396800000 | 3008.46 |
| 1396483200000 | 3013.06 |
| 1396569600000 | 3016.57 |
| 1396828800000 | 2997.37 |
| 1396915200000 | 2987.96 |
| 1397001600000 | 2970.62 |
| 1397088000000 | 2980.15 |
| 1397174400000 | 2954.67 |
| 1397433600000 | 2947.14 |
| 1397520000000 | 2952.82 |
| 1397606400000 | 2985.14 |
| 1397692800000 | 2988.57 |
| 1397779200000 | 3002.34 |
| 1398038400000 | 2993.51 |
| 1398124800000 | 2982.4 |
| 1398211200000 | 2997.27 |
| 1398297600000 | 2988.31 |
| 1398384000000 | 2981.92 |
| 1398643200000 | 2959.34 |
| 1398729600000 | 2964.92 |
| 1398816000000 | 2968.21 |
| 1398902400000 | 2993.52 |
| 1398988800000 | 3001.88 |
| 1399248000000 | 3001.55 |
| 1399334400000 | 3012.83 |
| 1399420800000 | 2962.1 |
| 1399507200000 | 2978.43 |
| 1399593600000 | 2989.88 |
| 1399852800000 | 2979.87 |
| 1399939200000 | 3017.77 |
| 1400025600000 | 3044.04 |
| 1400112000000 | 3044.42 |
| 1400198400000 | 3025.54 |
| 1400457600000 | 3025.16 |
| 1400544000000 | 3021.99 |
| 1400630400000 | 3012.07 |
| 1400716800000 | 3046.18 |
| 1400803200000 | 3063.31 |
| 1401062400000 | 3077.82 |
| 1401148800000 | 3071.14 |
| 1401235200000 | 3089.2 |
| 1401321600000 | 3095.22 |
| 1401408000000 | 3086.84 |
| 1401667200000 | 3110.34 |
| 1401753600000 | 3125.71 |
| 1401840000000 | 3125.32 |
| 1401926400000 | 3128.49 |
| 1402012800000 | 3132.08 |
| 1402272000000 | 3134.71 |
| 1402358400000 | 3137.63 |
| 1402444800000 | 3158.49 |
| 1402531200000 | 3154.92 |
| 1402617600000 | 3149.15 |
| 1402876800000 | 3137.58 |
| 1402963200000 | 3139.02 |
| 1403049600000 | 3148.16 |
| 1403136000000 | 3188.07 |
| 1403222400000 | 3173.59 |
| 1403481600000 | 3175.93 |
| 1403568000000 | 3180.83 |
| 1403654400000 | 3171.83 |
| 1403740800000 | 3191.8 |
| 1403827200000 | 3181.51 |
| 1404086400000 | 3203.55 |
| 1404172800000 | 3219.52 |
| 1404259200000 | 3239.26 |
| 1404345600000 | 3228.78 |
| 1404432000000 | 3241.06 |
| 1404691200000 | 3240.36 |
| 1404777600000 | 3235.67 |
| 1404864000000 | 3220.59 |
| 1404950400000 | 3216.71 |
| 1405036800000 | 3198.78 |
| 1405296000000 | 3209.49 |
| 1405382400000 | 3224.51 |
| 1405468800000 | 3225.29 |
| 1405555200000 | 3226.89 |
| 1405641600000 | 3214.64 |
| 1405900800000 | 3220.8 |
| 1405987200000 | 3238.94 |
| 1406073600000 | 3242.07 |
| 1406160000000 | 3235.17 |
| 1406246400000 | 3247.36 |
| 1406505600000 | 3256.76 |
| 1406592000000 | 3264.01 |
| 1406678400000 | 3264.59 |
| 1406764800000 | 3246.71 |
| 1406851200000 | 3225.84 |
| 1407110400000 | 3229.48 |
| 1407196800000 | 3198.58 |
| 1407283200000 | 3182.76 |
| 1407369600000 | 3188.11 |
| 1407456000000 | 3138.93 |
| 1407715200000 | 3182.98 |
| 1407801600000 | 3194.01 |
| 1407888000000 | 3206.26 |
| 1407974400000 | 3224.61 |
| 1408060800000 | 3226.18 |
| 1408320000000 | 3220.74 |
| 1408406400000 | 3240.88 |
| 1408492800000 | 3234.65 |
| 1408579200000 | 3232.64 |
| 1408665600000 | 3232.08 |
| 1408924800000 | 3238.18 |
| 1409011200000 | 3228.39 |
| 1409097600000 | 3239.61 |
| 1409184000000 | 3232.27 |
| 1409270400000 | 3221.64 |
| 1409529600000 | 3228.31 |
| 1409616000000 | 3222.58 |
| 1409702400000 | 3241.05 |
| 1409788800000 | 3232.7 |
| 1409875200000 | 3226.54 |
| 1410134400000 | 3227.1 |
| 1410220800000 | 3212.67 |
| 1410307200000 | 3204.17 |
| 1410393600000 | 3199.74 |
| 1410480000000 | 3193.68 |
| 1410739200000 | 3184.59 |
| 1410825600000 | 3172.29 |
| 1410912000000 | 3171.24 |
| 1410998400000 | 3166.68 |
| 1411084800000 | 3181.78 |
| 1411344000000 | 3169.88 |
| 1411430400000 | 3162.95 |
| 1411516800000 | 3157.62 |
| 1411603200000 | 3176.21 |
| 1411689600000 | 3158.69 |
| 1411948800000 | 3149.83 |
| 1412035200000 | 3125.21 |
| 1412121600000 | 3108.08 |
| 1412208000000 | 3066.47 |
| 1412294400000 | 3056.21 |
| 1412553600000 | 3081.87 |
| 1412640000000 | 3089.24 |
| 1412726400000 | 3053.75 |
| 1412812800000 | 3054.65 |
| 1412899200000 | 3018.17 |
| 1413158400000 | 3016.4 |
| 1413244800000 | 2985.25 |
| 1413331200000 | 3008.4 |
| 1413417600000 | 2961.96 |
| 1413504000000 | 2924.4 |
| 1413763200000 | 3002.44 |
| 1413849600000 | 2981.1 |
| 1413936000000 | 3026.74 |
| 1414022400000 | 3006.94 |
| 1414108800000 | 3016.74 |
| 1414368000000 | 3040.47 |
| 1414454400000 | 3040.45 |
| 1414540800000 | 3085.16 |
| 1414627200000 | 3082.41 |
| 1414713600000 | 3118.54 |
| 1414972800000 | 3083.84 |
| 1415059200000 | 3136.27 |
| 1415145600000 | 3113.64 |
| 1415232000000 | 3089.95 |
| 1415318400000 | 3090.04 |
| 1415577600000 | 3108.8 |
| 1415664000000 | 3108.76 |
| 1415750400000 | 3119.66 |
| 1415836800000 | 3128.69 |
| 1415923200000 | 3128.34 |
| 1416182400000 | 3083.06 |
| 1416268800000 | 3117.13 |
| 1416355200000 | 3101.73 |
| 1416441600000 | 3093.7 |
| 1416528000000 | 3110.65 |
| 1416787200000 | 3108.99 |
| 1416873600000 | 3127.28 |
| 1416960000000 | 3132.61 |
| 1417046400000 | 3117.79 |
| 1417132800000 | 3124.46 |
| 1417392000000 | 3124.3 |
| 1417478400000 | 3119.63 |
| 1417564800000 | 3112.76 |
| 1417651200000 | 3129.03 |
| 1417737600000 | 3111.52 |
| 1417996800000 | 3108.61 |
| 1418083200000 | 3121.77 |
| 1418169600000 | 3081.26 |
| 1418256000000 | 3046.35 |
| 1418342400000 | 3060.98 |
| 1418601600000 | 3026.73 |
| 1418688000000 | 2998.93 |
| 1418774400000 | 2982.11 |
| 1418860800000 | 3001.14 |
| 1418947200000 | 3053.71 |
| 1419206400000 | 3064.05 |
| 1419292800000 | 3046.1 |
| 1419379200000 | 3069.08 |
| 1419465600000 | 3061.81 |
| 1419552000000 | 3075.66 |
| 1419811200000 | 3070.62 |
| 1419897600000 | 3061.62 |
| 1419984000000 | 3058.04 |
| 1420156800000 | 3054.28 |
| 1420416000000 | 3038.09 |
| 1420502400000 | 2977.42 |
| 1420588800000 | 2970.91 |
| 1420675200000 | 3011.65 |
| 1420761600000 | 3035.54 |
| 1421020800000 | 3044.5 |
| 1421107200000 | 3044.31 |
| 1421193600000 | 3041.92 |
| 1421280000000 | 3072.61 |
| 1421366400000 | 3042.56 |
| 1421625600000 | 3062.23 |
| 1421712000000 | 3085.54 |
| 1421798400000 | 3099.74 |
| 1421884800000 | 3099.57 |
| 1421971200000 | 3137 |
| 1422230400000 | 3126.83 |
| 1422316800000 | 3179.18 |
| 1422403200000 | 3176.92 |
| 1422489600000 | 3136.99 |
| 1422576000000 | 3136.21 |
| 1422835200000 | 3132.36 |
| 1422921600000 | 3112.06 |
| 1423008000000 | 3157.37 |
| 1423094400000 | 3141.56 |
| 1423180800000 | 3131.95 |
| 1423440000000 | 3135.29 |
| 1423526400000 | 3126.94 |
| 1423612800000 | 3111.17 |
| 1423699200000 | 3153.52 |
| 1423785600000 | 3174.36 |
| 1424044800000 | 3186.72 |
| 1424131200000 | 3181.43 |
| 1424217600000 | 3207.36 |
| 1424304000000 | 3224.8 |
| 1424390400000 | 3234.24 |
| 1424649600000 | 3231.91 |
| 1424736000000 | 3237.2 |
| 1424822400000 | 3254.35 |
| 1424908800000 | 3263.1 |
| 1424995200000 | 3260.02 |
| 1425254400000 | 3256.95 |
| 1425340800000 | 3275.27 |
| 1425427200000 | 3257.49 |
| 1425513600000 | 3249.21 |
| 1425600000000 | 3264.59 |
| 1425859200000 | 3228.45 |
| 1425945600000 | 3206.6 |
| 1426032000000 | 3199.48 |
| 1426118400000 | 3231.65 |
| 1426204800000 | 3243.14 |
| 1426464000000 | 3234.36 |
| 1426550400000 | 3262.42 |
| 1426636800000 | 3289.43 |
| 1426723200000 | 3296.91 |
| 1426809600000 | 3308.9 |
| 1427068800000 | 3338.05 |
| 1427155200000 | 3336.76 |
| 1427241600000 | 3350.95 |
| 1427328000000 | 3313.73 |
| 1427414400000 | 3302.88 |
| 1427673600000 | 3301.04 |
| 1427760000000 | 3286.29 |
| 1427846400000 | 3272.51 |
| 1427932800000 | 3310.66 |
| 1428019200000 | 3324.81 |
| 1428278400000 | 3341.71 |
| 1428364800000 | 3347.38 |
| 1428451200000 | 3370.07 |
| 1428537600000 | 3379.82 |
| 1428624000000 | 3384.19 |
| 1428883200000 | 3378.69 |
| 1428969600000 | 3405.67 |
| 1429056000000 | 3391.73 |
| 1429142400000 | 3420 |
| 1429228800000 | 3409.09 |
| 1429488000000 | 3391.07 |
| 1429574400000 | 3420.1 |
| 1429660800000 | 3437.74 |
| 1429747200000 | 3453.94 |
| 1429833600000 | 3464.42 |
| 1430092800000 | 3464.64 |
| 1430179200000 | 3479.78 |
| 1430265600000 | 3467.88 |
| 1430352000000 | 3402.27 |
| 1430438400000 | 3388.57 |
| 1430697600000 | 3394.44 |
| 1430784000000 | 3393.14 |
| 1430870400000 | 3393.26 |
| 1430956800000 | 3358.07 |
| 1431043200000 | 3372.95 |
| 1431302400000 | 3383.19 |
| 1431388800000 | 3377.68 |
| 1431475200000 | 3401.02 |
| 1431561600000 | 3387.03 |
| 1431648000000 | 3411.58 |
| 1431907200000 | 3431.62 |
| 1431993600000 | 3427.5 |
| 1432080000000 | 3429.6 |
| 1432166400000 | 3430.59 |
| 1432252800000 | 3438.66 |
| 1432512000000 | 3451 |
| 1432598400000 | 3415.96 |
| 1432684800000 | 3393.64 |
| 1432771200000 | 3397.11 |
| 1432857600000 | 3397.95 |
| 1433116800000 | 3390.82 |
| 1433203200000 | 3375.75 |
| 1433289600000 | 3371.63 |
| 1433376000000 | 3360.48 |
| 1433462400000 | 3332.87 |
| 1433721600000 | 3314.31 |
| 1433808000000 | 3285.94 |
| 1433894400000 | 3315.66 |
| 1433980800000 | 3323.63 |
| 1434067200000 | 3332.55 |
| 1434326400000 | 3321.09 |
| 1434412800000 | 3303.63 |
| 1434499200000 | 3288.73 |
| 1434585600000 | 3297.2 |
| 1434672000000 | 3319.95 |
| 1434931200000 | 3350.96 |
| 1435017600000 | 3377.53 |
| 1435104000000 | 3371.29 |
| 1435190400000 | 3369.32 |
| 1435276800000 | 3354.86 |
| 1435536000000 | 3300.58 |
| 1435622400000 | 3324.78 |
| 1435708800000 | 3328.72 |
| 1435795200000 | 3341.44 |
| 1435881600000 | 3350.33 |
| 1436140800000 | 3290.51 |
| 1436227200000 | 3314.9 |
| 1436313600000 | 3233.07 |
| 1436400000000 | 3236.66 |
| 1436486400000 | 3227.19 |
| 1436745600000 | 3266.54 |
| 1436832000000 | 3289.47 |
| 1436918400000 | 3294.18 |
| 1437004800000 | 3313.21 |
| 1437091200000 | 3319.14 |
| 1437350400000 | 3306.51 |
| 1437436800000 | 3327.48 |
| 1437523200000 | 3296.84 |
| 1437609600000 | 3297 |
| 1437696000000 | 3280.53 |
| 1437955200000 | 3250.36 |
| 1438041600000 | 3231.62 |
| 1438128000000 | 3239.77 |
| 1438214400000 | 3243.6 |
| 1438300800000 | 3270.23 |
| 1438560000000 | 3255.84 |
| 1438646400000 | 3258.36 |
| 1438732800000 | 3247.12 |
| 1438819200000 | 3250.64 |
| 1438905600000 | 3263.31 |
| 1439164800000 | 3270.01 |
| 1439251200000 | 3241.14 |
| 1439337600000 | 3204.36 |
| 1439424000000 | 3205.96 |
| 1439510400000 | 3204.66 |
| 1439769600000 | 3195.14 |
| 1439856000000 | 3186.12 |
| 1439942400000 | 3154.24 |
| 1440028800000 | 3119.98 |
| 1440115200000 | 3051.35 |
| 1440374400000 | 2940.64 |
| 1440460800000 | 2891.47 |
| 1440547200000 | 2962.17 |
| 1440633600000 | 2991.75 |
| 1440720000000 | 3064.16 |
| 1440979200000 | 3042.05 |
| 1441065600000 | 2974.47 |
| 1441152000000 | 2952.05 |
| 1441238400000 | 2965.73 |
| 1441324800000 | 2931.51 |
| 1441584000000 | 2917.25 |
| 1441670400000 | 2890.22 |
| 1441756800000 | 3020.63 |
| 1441843200000 | 2978.72 |
| 1441929600000 | 2979.46 |
| 1442188800000 | 2971.71 |
| 1442275200000 | 2964.2 |
| 1442361600000 | 2992.5 |
| 1442448000000 | 3020.76 |
| 1442534400000 | 3005.56 |
| 1442793600000 | 2974.66 |
| 1442880000000 | 2978.53 |
| 1442966400000 | 2942.96 |
| 1443052800000 | 2912.89 |
| 1443139200000 | 2920.42 |
| 1443398400000 | 2916.4 |
| 1443484800000 | 2837.16 |
| 1443571200000 | 2902.06 |
| 1443657600000 | 2953.64 |
| 1443744000000 | 2961.57 |
| 1444003200000 | 2989 |
| 1444089600000 | 3017.04 |
| 1444176000000 | 3070.22 |
| 1444262400000 | 3059.85 |
| 1444348800000 | 3104.65 |
| 1444608000000 | 3125.63 |
| 1444694400000 | 3096.37 |
| 1444780800000 | 3064.78 |
| 1444867200000 | 3125.71 |
| 1444953600000 | 3138.06 |
| 1445212800000 | 3122.91 |
| 1445299200000 | 3116.89 |
| 1445385600000 | 3146.34 |
| 1445472000000 | 3125.16 |
| 1445558400000 | 3171.45 |
| 1445817600000 | 3187.23 |
| 1445904000000 | 3172.88 |
| 1445990400000 | 3170.02 |
| 1446076800000 | 3141.44 |
| 1446163200000 | 3162.65 |
| 1446422400000 | 3129.03 |
| 1446508800000 | 3135.64 |
| 1446595200000 | 3161.41 |
| 1446681600000 | 3165.62 |
| 1446768000000 | 3141.26 |
| 1447027200000 | 3153.22 |
| 1447113600000 | 3134.42 |
| 1447200000000 | 3141.94 |
| 1447286400000 | 3140.92 |
| 1447372800000 | 3116.28 |
| 1447632000000 | 3079.72 |
| 1447718400000 | 3103.78 |
| 1447804800000 | 3095.82 |
| 1447891200000 | 3146.81 |
| 1447977600000 | 3157.13 |
| 1448236800000 | 3153.8 |
| 1448323200000 | 3167.09 |
| 1448409600000 | 3151.08 |
| 1448496000000 | 3171.52 |
| 1448582400000 | 3145.67 |
| 1448841600000 | 3103.47 |
| 1448928000000 | 3156.32 |
| 1449014400000 | 3139.98 |
| 1449100800000 | 3140.1 |
| 1449187200000 | 3101.94 |
| 1449446400000 | 3110.13 |
| 1449532800000 | 3076.74 |
| 1449619200000 | 3066.93 |
| 1449705600000 | 3058.59 |
| 1449792000000 | 3067.18 |
| 1450051200000 | 3032.93 |
| 1450137600000 | 2993.66 |
| 1450224000000 | 3059.84 |
| 1450310400000 | 3085.59 |
| 1450396800000 | 3059.01 |
| 1450656000000 | 3065.37 |
| 1450742400000 | 3077.56 |
| 1450828800000 | 3083.08 |
| 1450915200000 | 3086.62 |
| 1451001600000 | 3078.97 |
| 1451260800000 | 3089.19 |
| 1451347200000 | 3098.49 |
| 1451433600000 | 3097.33 |
| 1451520000000 | 3104.89 |
| 1451865600000 | 3037.78 |
| 1451952000000 | 3033.96 |
| 1452038400000 | 3006.85 |
| 1452124800000 | 2950.55 |
| 1452211200000 | 2950.07 |
| 1452470400000 | 2934.42 |
| 1452556800000 | 2869.27 |
| 1452643200000 | 2926.73 |
| 1452729600000 | 2871.13 |
| 1452816000000 | 2872.65 |
| 1453075200000 | 2841.95 |
| 1453161600000 | 2855.03 |
| 1453248000000 | 2781.95 |
| 1453334400000 | 2714.42 |
| 1453420800000 | 2816.6 |
| 1453680000000 | 2847.61 |
| 1453766400000 | 2795.29 |
| 1453852800000 | 2850.57 |
| 1453939200000 | 2843.57 |
| 1454025600000 | 2887.26 |
| 1454284800000 | 2927.94 |
| 1454371200000 | 2911.05 |
| 1454457600000 | 2867.49 |
| 1454544000000 | 2883.95 |
| 1454630400000 | 2869.34 |
| 1454889600000 | 2897.66 |
| 1454976000000 | 2810.89 |
| 1455062400000 | 2764.81 |
| 1455148800000 | 2779.66 |
| 1455235200000 | 2676.12 |
| 1455494400000 | 2794.89 |
| 1455580800000 | 2817.93 |
| 1455667200000 | 2787.82 |
| 1455753600000 | 2848.35 |
| 1455840000000 | 2834.8 |
| 1456099200000 | 2846.18 |
| 1456185600000 | 2847.49 |
| 1456272000000 | 2843.29 |
| 1456358400000 | 2848.42 |
| 1456444800000 | 2844.23 |
| 1456704000000 | 2837.68 |
| 1456790400000 | 2844.56 |
| 1456876800000 | 2928.04 |
| 1456963200000 | 2976.79 |
| 1457049600000 | 2991.46 |
| 1457308800000 | 2978.94 |
| 1457395200000 | 2965.94 |
| 1457481600000 | 2939.9 |
| 1457568000000 | 2965.38 |
| 1457654400000 | 2985.95 |
| 1457913600000 | 3017.6 |
| 1458000000000 | 3005.48 |
| 1458086400000 | 2979.62 |
| 1458172800000 | 3036.64 |
| 1458259200000 | 3031.23 |
| 1458518400000 | 3029.89 |
| 1458604800000 | 3064.51 |
| 1458691200000 | 3037.92 |
| 1458777600000 | 3014.05 |
| 1458864000000 | 3028.42 |
| 1459123200000 | 3034.56 |
| 1459209600000 | 3043.15 |
| 1459296000000 | 3055.04 |
| 1459382400000 | 3047.9 |
| 1459468800000 | 2972.2 |
| 1459728000000 | 2995.22 |
| 1459814400000 | 2947.42 |
| 1459900800000 | 2950.45 |
| 1459987200000 | 2989.59 |
| 1460073600000 | 3002.01 |
| 1460332800000 | 3006.3 |
| 1460419200000 | 3027.28 |
| 1460505600000 | 3075.39 |
| 1460592000000 | 3132.37 |
| 1460678400000 | 3130.69 |
| 1460937600000 | 3071.06 |
| 1461024000000 | 3127.9 |
| 1461110400000 | 3129.78 |
| 1461196800000 | 3171.59 |
| 1461283200000 | 3149.1 |
| 1461542400000 | 3146.37 |
| 1461628800000 | 3132.37 |
| 1461715200000 | 3117.49 |
| 1461801600000 | 3093.24 |
| 1461888000000 | 3109.86 |
| 1462147200000 | 3058.98 |
| 1462233600000 | 3053.35 |
| 1462320000000 | 3027.66 |
| 1462406400000 | 3018.74 |
| 1462492800000 | 3021.21 |
| 1462752000000 | 3003.58 |
| 1462838400000 | 3030.42 |
| 1462924800000 | 3033.32 |
| 1463011200000 | 3035.17 |
| 1463097600000 | 2993 |
| 1463356800000 | 3000.94 |
| 1463443200000 | 3027.39 |
| 1463529600000 | 3012.44 |
| 1463616000000 | 2988.27 |
| 1463702400000 | 2991.2 |
| 1463961600000 | 3011.22 |
| 1464048000000 | 2977.96 |
| 1464134400000 | 3017.32 |
| 1464220800000 | 3031.85 |
| 1464307200000 | 3049.8 |
| 1464566400000 | 3049.14 |
| 1464652800000 | 3074.23 |
| 1464739200000 | 3075.2 |
| 1464825600000 | 3054.38 |
| 1464912000000 | 3099.47 |
| 1465171200000 | 3092.61 |
| 1465257600000 | 3127.03 |
| 1465344000000 | 3157.73 |
| 1465430400000 | 3138.21 |
| 1465516800000 | 3111.55 |
| 1465776000000 | 3033.18 |
| 1465862400000 | 3021.14 |
| 1465948800000 | 3034.42 |
| 1466035200000 | 3007.22 |
| 1466121600000 | 3020.53 |
| 1466380800000 | 3075.92 |
| 1466467200000 | 3100.33 |
| 1466553600000 | 3089.38 |
| 1466640000000 | 3096.86 |
| 1466726400000 | 2977.32 |
| 1466985600000 | 3007.91 |
| 1467072000000 | 3001.11 |
| 1467158400000 | 3058.3 |
| 1467244800000 | 3075.66 |
| 1467331200000 | 3096.65 |
| 1467590400000 | 3117.96 |
| 1467676800000 | 3114.78 |
| 1467763200000 | 3074.61 |
| 1467849600000 | 3078.11 |
| 1467936000000 | 3055.49 |
| 1468195200000 | 3112.34 |
| 1468281600000 | 3131.19 |
| 1468368000000 | 3164.41 |
| 1468454400000 | 3170.05 |
| 1468540800000 | 3182.43 |
| 1468800000000 | 3184.12 |
| 1468886400000 | 3195.45 |
| 1468972800000 | 3188.91 |
| 1469059200000 | 3209.71 |
| 1469145600000 | 3191.6 |
| 1469404800000 | 3191.91 |
| 1469491200000 | 3198.34 |
| 1469577600000 | 3207.22 |
| 1469664000000 | 3205.93 |
| 1469750400000 | 3260.33 |
| 1470009600000 | 3284.09 |
| 1470096000000 | 3270.07 |
| 1470182400000 | 3204.86 |
| 1470268800000 | 3233.02 |
| 1470355200000 | 3236.59 |
| 1470614400000 | 3275.53 |
| 1470700800000 | 3306.66 |
| 1470787200000 | 3321.28 |
| 1470873600000 | 3316.47 |
| 1470960000000 | 3336.33 |
| 1471219200000 | 3328.24 |
| 1471305600000 | 3315.35 |
| 1471392000000 | 3329.38 |
| 1471478400000 | 3310.6 |
| 1471564800000 | 3307.32 |
| 1471824000000 | 3306.29 |
| 1471910400000 | 3310 |
| 1471996800000 | 3308.56 |
| 1472083200000 | 3311.66 |
| 1472169600000 | 3287.03 |
| 1472428800000 | 3287.36 |
| 1472515200000 | 3283.4 |
| 1472601600000 | 3294.68 |
| 1472688000000 | 3302.65 |
| 1472774400000 | 3295.7 |
| 1473033600000 | 3332.97 |
| 1473120000000 | 3377.26 |
| 1473206400000 | 3391.35 |
| 1473292800000 | 3388.47 |
| 1473379200000 | 3346.28 |
| 1473638400000 | 3293.39 |
| 1473724800000 | 3286.62 |
| 1473811200000 | 3265.2 |
| 1473897600000 | 3254.46 |
| 1473984000000 | 3270.51 |
| 1474243200000 | 3299.95 |
| 1474329600000 | 3309.08 |
| 1474416000000 | 3382.85 |
| 1474502400000 | 3398.29 |
| 1474588800000 | 3386.89 |
| 1474848000000 | 3363.38 |
| 1474934400000 | 3395.06 |
| 1475020800000 | 3371.85 |
| 1475107200000 | 3377.58 |
| 1475193600000 | 3343.95 |
| 1475452800000 | 3358.43 |
| 1475539200000 | 3353.99 |
| 1475625600000 | 3348.31 |
| 1475712000000 | 3354.58 |
| 1475798400000 | 3358.77 |
| 1476057600000 | 3350.53 |
| 1476144000000 | 3335.82 |
| 1476230400000 | 3304.3 |
| 1476316800000 | 3296.48 |
| 1476403200000 | 3295.83 |
| 1476662400000 | 3302.84 |
| 1476748800000 | 3328.28 |
| 1476835200000 | 3348.94 |
| 1476921600000 | 3356.61 |
| 1477008000000 | 3344.13 |
| 1477267200000 | 3349.77 |
| 1477353600000 | 3358.55 |
| 1477440000000 | 3357.12 |
| 1477526400000 | 3336.83 |
| 1477612800000 | 3341.86 |
| 1477872000000 | 3349.23 |
| 1477958400000 | 3362.28 |
| 1478044800000 | 3334.61 |
| 1478131200000 | 3332.11 |
| 1478217600000 | 3297.95 |
| 1478476800000 | 3301.25 |
| 1478563200000 | 3310.58 |
| 1478649600000 | 3195.49 |
| 1478736000000 | 3283.04 |
| 1478822400000 | 3250.06 |
| 1479081600000 | 3228.86 |
| 1479168000000 | 3219.04 |
| 1479254400000 | 3238.77 |
| 1479340800000 | 3244.79 |
| 1479427200000 | 3225.78 |
| 1479686400000 | 3236.67 |
| 1479772800000 | 3250.16 |
| 1479859200000 | 3228.77 |
| 1479945600000 | 3233.15 |
| 1480032000000 | 3250.53 |
| 1480291200000 | 3275.02 |
| 1480377600000 | 3262.59 |
| 1480464000000 | 3253.95 |
| 1480550400000 | 3264.65 |
| 1480636800000 | 3256.39 |
| 1480896000000 | 3231.23 |
| 1480982400000 | 3265.03 |
| 1481068800000 | 3293.19 |
| 1481155200000 | 3332.69 |
| 1481241600000 | 3328.26 |
| 1481500800000 | 3322.88 |
| 1481587200000 | 3339.96 |
| 1481673600000 | 3340.2 |
| 1481760000000 | 3273.16 |
| 1481846400000 | 3283.94 |
| 1482105600000 | 3296.78 |
| 1482192000000 | 3277.61 |
| 1482278400000 | 3272.56 |
| 1482364800000 | 3262.98 |
| 1482451200000 | 3261.16 |
| 1482710400000 | 3253.66 |
| 1482796800000 | 3248.53 |
| 1482883200000 | 3249.83 |
| 1482969600000 | 3250.25 |
| 1483056000000 | 3255.05 |
| 1483315200000 | 3255.56 |
| 1483401600000 | 3241.99 |
| 1483488000000 | 3301.13 |
| 1483574400000 | 3348.73 |
| 1483660800000 | 3329.98 |
| 1483920000000 | 3325.53 |
| 1484006400000 | 3341.57 |
| 1484092800000 | 3340.4 |
| 1484179200000 | 3376.56 |
| 1484265600000 | 3371.43 |
| 1484524800000 | 3357.67 |
| 1484611200000 | 3357.35 |
| 1484697600000 | 3365.2 |
| 1484784000000 | 3344.81 |
| 1484870400000 | 3353.89 |
| 1485129600000 | 3374.98 |
| 1485216000000 | 3365.96 |
| 1485302400000 | 3388.01 |
| 1485388800000 | 3409.87 |
| 1485475200000 | 3413.07 |
| 1485734400000 | 3426.15 |
| 1485820800000 | 3407.89 |
| 1485907200000 | 3407.02 |
| 1485993600000 | 3407.73 |
| 1486080000000 | 3417.12 |
| 1486339200000 | 3437.05 |
| 1486425600000 | 3428.09 |
| 1486512000000 | 3443.58 |
| 1486598400000 | 3411.76 |
| 1486684800000 | 3448.02 |
| 1486944000000 | 3453.81 |
| 1487030400000 | 3427.17 |
| 1487116800000 | 3446.23 |
| 1487203200000 | 3467.76 |
| 1487289600000 | 3465.84 |
| 1487548800000 | 3466.18 |
| 1487635200000 | 3474.03 |
| 1487721600000 | 3488.02 |
| 1487808000000 | 3504.51 |
| 1487894400000 | 3497.08 |
| 1488153600000 | 3478.39 |
| 1488240000000 | 3483.65 |
| 1488326400000 | 3474.38 |
| 1488412800000 | 3481.62 |
| 1488499200000 | 3455.52 |
| 1488758400000 | 3468.25 |
| 1488844800000 | 3473.36 |
| 1488931200000 | 3456.26 |
| 1489017600000 | 3445.39 |
| 1489104000000 | 3471.72 |
| 1489363200000 | 3497.09 |
| 1489449600000 | 3503.14 |
| 1489536000000 | 3503.75 |
| 1489622400000 | 3557.77 |
| 1489708800000 | 3561.81 |
| 1489968000000 | 3567.27 |
| 1490054400000 | 3583.75 |
| 1490140800000 | 3543.87 |
| 1490227200000 | 3548.56 |
| 1490313600000 | 3566.69 |
| 1490572800000 | 3553.51 |
| 1490659200000 | 3589.84 |
| 1490745600000 | 3590.7 |
| 1490832000000 | 3565.45 |
| 1490918400000 | 3538.27 |
| 1491177600000 | 3558.66 |
| 1491264000000 | 3550.13 |
| 1491350400000 | 3546.88 |
| 1491436800000 | 3513.79 |
| 1491523200000 | 3524.38 |
| 1491782400000 | 3523.95 |
| 1491868800000 | 3537.98 |
| 1491955200000 | 3526.19 |
| 1492041600000 | 3526.62 |
| 1492128000000 | 3510.31 |
| 1492387200000 | 3528.99 |
| 1492473600000 | 3523.46 |
| 1492560000000 | 3509.51 |
| 1492646400000 | 3513.22 |
| 1492732800000 | 3545.71 |
| 1492992000000 | 3560.32 |
| 1493078400000 | 3586.72 |
| 1493164800000 | 3604.8 |
| 1493251200000 | 3610.18 |
| 1493337600000 | 3593.07 |
| 1493596800000 | 3600.94 |
| 1493683200000 | 3622.76 |
| 1493769600000 | 3621.16 |
| 1493856000000 | 3617.91 |
| 1493942400000 | 3612.41 |
| 1494201600000 | 3672.44 |
| 1494288000000 | 3643.93 |
| 1494374400000 | 3645.06 |
| 1494460800000 | 3665.45 |
| 1494547200000 | 3663.96 |
| 1494806400000 | 3666.7 |
| 1494892800000 | 3688.07 |
| 1494979200000 | 3702.09 |
| 1495065600000 | 3666.13 |
| 1495152000000 | 3661.99 |
| 1495411200000 | 3693.55 |
| 1495497600000 | 3682.68 |
| 1495584000000 | 3679.44 |
| 1495670400000 | 3705.99 |
| 1495756800000 | 3710.34 |
| 1496016000000 | 3708.8 |
| 1496102400000 | 3710.09 |
| 1496188800000 | 3713.77 |
| 1496275200000 | 3724.73 |
| 1496361600000 | 3794.38 |
| 1496620800000 | 3795.69 |
| 1496707200000 | 3798.68 |
| 1496793600000 | 3795.96 |
| 1496880000000 | 3774.05 |
| 1496966400000 | 3768.49 |
| 1497225600000 | 3767.84 |
| 1497312000000 | 3772.72 |
| 1497398400000 | 3792.03 |
| 1497484800000 | 3749.38 |
| 1497571200000 | 3752.1 |
| 1497830400000 | 3768.41 |
| 1497916800000 | 3778.25 |
| 1498003200000 | 3761.8 |
| 1498089600000 | 3771.69 |
| 1498176000000 | 3775.48 |
| 1498435200000 | 3785.83 |
| 1498521600000 | 3776.17 |
| 1498608000000 | 3763.94 |
| 1498694400000 | 3774.27 |
| 1498780800000 | 3754.45 |
| 1499040000000 | 3740.28 |
| 1499126400000 | 3725.4 |
| 1499212800000 | 3742.85 |
| 1499299200000 | 3737.86 |
| 1499385600000 | 3709.76 |
| 1499644800000 | 3727.05 |
| 1499731200000 | 3744.76 |
| 1499817600000 | 3770.05 |
| 1499904000000 | 3783.13 |
| 1499990400000 | 3808.31 |
| 1500249600000 | 3812.51 |
| 1500336000000 | 3829.83 |
| 1500422400000 | 3838.63 |
| 1500508800000 | 3850.02 |
| 1500595200000 | 3863.48 |
| 1500854400000 | 3857.38 |
| 1500940800000 | 3840.42 |
| 1501027200000 | 3833.73 |
| 1501113600000 | 3862.9 |
| 1501200000000 | 3846.41 |
| 1501459200000 | 3859.28 |
| 1501545600000 | 3885.01 |
| 1501632000000 | 3895.42 |
| 1501718400000 | 3884.19 |
| 1501804800000 | 3869.68 |
| 1502064000000 | 3881.84 |
| 1502150400000 | 3879.85 |
| 1502236800000 | 3852.96 |
| 1502323200000 | 3845.4 |
| 1502409600000 | 3828.77 |
| 1502668800000 | 3812.99 |
| 1502755200000 | 3817.64 |
| 1502841600000 | 3818.78 |
| 1502928000000 | 3840.98 |
| 1503014400000 | 3829.96 |
| 1503273600000 | 3824.43 |
| 1503360000000 | 3823.75 |
| 1503446400000 | 3842.35 |
| 1503532800000 | 3832.91 |
| 1503619200000 | 3840.97 |
| 1503878400000 | 3849.28 |
| 1503964800000 | 3845.39 |
| 1504051200000 | 3842.17 |
| 1504137600000 | 3858.67 |
| 1504224000000 | 3863.48 |
| 1504483200000 | 3843.01 |
| 1504569600000 | 3846.05 |
| 1504656000000 | 3840.87 |
| 1504742400000 | 3868.15 |
| 1504828800000 | 3881.29 |
| 1505088000000 | 3892.36 |
| 1505174400000 | 3897.27 |
| 1505260800000 | 3891.58 |
| 1505347200000 | 3885.19 |
| 1505433600000 | 3890.88 |
| 1505692800000 | 3902.92 |
| 1505779200000 | 3934.58 |
| 1505865600000 | 3936.45 |
| 1505952000000 | 3912.55 |
| 1506038400000 | 3903.18 |
| 1506297600000 | 3904.36 |
| 1506384000000 | 3880 |
| 1506470400000 | 3873.41 |
| 1506556800000 | 3877.32 |
| 1506643200000 | 3888.96 |
| 1506902400000 | 3889.45 |
| 1506988800000 | 3906.97 |
| 1507075200000 | 3914.73 |
| 1507161600000 | 3916.74 |
| 1507248000000 | 3924.76 |
| 1507507200000 | 3926.62 |
| 1507593600000 | 3968.96 |
| 1507680000000 | 3978.96 |
| 1507766400000 | 3996.11 |
| 1507852800000 | 4019.41 |
| 1508112000000 | 4046.28 |
| 1508198400000 | 4036.6 |
| 1508284800000 | 4026.17 |
| 1508371200000 | 4032.32 |
| 1508457600000 | 4020.64 |
| 1508716800000 | 4034.45 |
| 1508803200000 | 4041.61 |
| 1508889600000 | 4043.41 |
| 1508976000000 | 4037.02 |
| 1509062400000 | 4063.58 |
| 1509321600000 | 4087.31 |
| 1509408000000 | 4082.98 |
| 1509494400000 | 4122.22 |
| 1509580800000 | 4133.75 |
| 1509667200000 | 4132.08 |
| 1509926400000 | 4130 |
| 1510012800000 | 4160.94 |
| 1510099200000 | 4173.27 |
| 1510185600000 | 4163.75 |
| 1510272000000 | 4148.82 |
| 1510531200000 | 4114.42 |
| 1510617600000 | 4109.82 |
| 1510704000000 | 4068.8 |
| 1510790400000 | 4110.43 |
| 1510876800000 | 4137.09 |
| 1511136000000 | 4120.67 |
| 1511222400000 | 4149.82 |
| 1511308800000 | 4187.07 |
| 1511395200000 | 4195.97 |
| 1511481600000 | 4200.25 |
| 1511740800000 | 4186.17 |
| 1511827200000 | 4175.42 |
| 1511913600000 | 4181.17 |
| 1512000000000 | 4156.68 |
| 1512086400000 | 4145.41 |
| 1512345600000 | 4140.42 |
| 1512432000000 | 4139.8 |
| 1512518400000 | 4091.41 |
| 1512604800000 | 4108.12 |
| 1512691200000 | 4126.96 |
| 1512950400000 | 4152.82 |
| 1513036800000 | 4143.81 |
| 1513123200000 | 4157.19 |
| 1513209600000 | 4163.82 |
| 1513296000000 | 4144.41 |
| 1513555200000 | 4186.91 |
| 1513641600000 | 4175.42 |
| 1513728000000 | 4177.84 |
| 1513814400000 | 4163.09 |
| 1513900800000 | 4185.61 |
| 1514160000000 | 4189.59 |
| 1514246400000 | 4179.29 |
| 1514332800000 | 4191.88 |
| 1514419200000 | 4206.15 |
| 1514505600000 | 4216.94 |
| 1514851200000 | 4245 |
| 1514937600000 | 4250.97 |
| 1515024000000 | 4311.71 |
| 1515110400000 | 4338.92 |
| 1515369600000 | 4352.98 |
| 1515456000000 | 4371.98 |
| 1515542400000 | 4386.46 |
| 1515628800000 | 4375.6 |
| 1515715200000 | 4375.81 |
| 1515974400000 | 4417.29 |
| 1516060800000 | 4433.97 |
| 1516147200000 | 4429.2 |
| 1516233600000 | 4408.58 |
| 1516320000000 | 4442.68 |
| 1516579200000 | 4444.65 |
| 1516665600000 | 4499.88 |
| 1516752000000 | 4505.73 |
| 1516838400000 | 4504.76 |
| 1516924800000 | 4500.6 |
| 1517184000000 | 4493.89 |
| 1517270400000 | 4441.71 |
| 1517356800000 | 4413.74 |
| 1517443200000 | 4443.77 |
| 1517529600000 | 4385.16 |
| 1517788800000 | 4309.01 |
| 1517875200000 | 4174.78 |
| 1517961600000 | 4179.98 |
| 1518048000000 | 4204.89 |
| 1518134400000 | 4136.86 |
| 1518393600000 | 4160.05 |
| 1518480000000 | 4177.48 |
| 1518566400000 | 4192.54 |
| 1518652800000 | 4237.5 |
| 1518739200000 | 4261.37 |
| 1518998400000 | 4308.57 |
| 1519084800000 | 4262.67 |
| 1519171200000 | 4265.56 |
| 1519257600000 | 4239.56 |
| 1519344000000 | 4290.3 |
| 1519603200000 | 4317.71 |
| 1519689600000 | 4326.94 |
| 1519776000000 | 4294.68 |
| 1519862400000 | 4245.2 |
| 1519948800000 | 4222.75 |
| 1520208000000 | 4177.72 |
| 1520294400000 | 4226.25 |
| 1520380800000 | 4202.6 |
| 1520467200000 | 4227.95 |
| 1520553600000 | 4227.71 |
| 1520812800000 | 4303.72 |
| 1520899200000 | 4323.04 |
| 1520985600000 | 4315.49 |
| 1521072000000 | 4315.95 |
| 1521158400000 | 4299.57 |
| 1521417600000 | 4268.63 |
| 1521504000000 | 4254.73 |
| 1521590400000 | 4255 |
| 1521676800000 | 4290.35 |
| 1521763200000 | 4172.74 |
| 1522022400000 | 4190.96 |
| 1522108800000 | 4254.65 |
| 1522195200000 | 4207.61 |
| 1522281600000 | 4217.52 |
| 1522368000000 | 4238 |
| 1522627200000 | 4234.4 |
| 1522713600000 | 4220.11 |
| 1522800000000 | 4194.89 |
| 1522886400000 | 4220.72 |
| 1522972800000 | 4213.81 |
| 1523232000000 | 4239.27 |
| 1523318400000 | 4256.65 |
| 1523404800000 | 4262.68 |
| 1523491200000 | 4238.47 |
| 1523577600000 | 4252.05 |
| 1523836800000 | 4258.05 |
| 1523923200000 | 4247.59 |
| 1524009600000 | 4286.15 |
| 1524096000000 | 4299.85 |
| 1524182400000 | 4268.4 |
| 1524441600000 | 4240.63 |
| 1524528000000 | 4239.52 |
| 1524614400000 | 4217.99 |
| 1524700800000 | 4226.57 |
| 1524787200000 | 4257.27 |
| 1525046400000 | 4270.36 |
| 1525132800000 | 4260.72 |
| 1525219200000 | 4237.22 |
| 1525305600000 | 4242.15 |
| 1525392000000 | 4226.08 |
| 1525651200000 | 4227.82 |
| 1525737600000 | 4243.15 |
| 1525824000000 | 4217.71 |
| 1525910400000 | 4238.25 |
| 1525996800000 | 4284.77 |
| 1526256000000 | 4299.77 |
| 1526342400000 | 4259.2 |
| 1526428800000 | 4249.47 |
| 1526515200000 | 4238.71 |
| 1526601600000 | 4248.61 |
| 1526860800000 | 4240.34 |
| 1526947200000 | 4241.62 |
| 1527033600000 | 4236.76 |
| 1527120000000 | 4235.23 |
| 1527206400000 | 4238.25 |
| 1527465600000 | 4244.84 |
| 1527552000000 | 4229.58 |
| 1527638400000 | 4163.32 |
| 1527724800000 | 4199.92 |
| 1527811200000 | 4192.04 |
| 1528070400000 | 4240.55 |
| 1528156800000 | 4242.27 |
| 1528243200000 | 4253.07 |
| 1528329600000 | 4279.18 |
| 1528416000000 | 4256.39 |
| 1528675200000 | 4256.32 |
| 1528761600000 | 4255.13 |
| 1528848000000 | 4257.25 |
| 1528934400000 | 4214.16 |
| 1529020800000 | 4207.29 |
| 1529280000000 | 4170.2 |
| 1529366400000 | 4113.9 |
| 1529452800000 | 4135.61 |
| 1529539200000 | 4117.74 |
| 1529625600000 | 4120.55 |
| 1529884800000 | 4085.9 |
| 1529971200000 | 4083.57 |
| 1530057600000 | 4057.62 |
| 1530144000000 | 4036.21 |
| 1530230400000 | 4059.49 |
| 1530489600000 | 3993.7 |
| 1530576000000 | 3992.66 |
| 1530662400000 | 3997.91 |
| 1530748800000 | 3969.69 |
| 1530835200000 | 3995.54 |
| 1531094400000 | 4040.2 |
| 1531180800000 | 4043.58 |
| 1531267200000 | 4012.55 |
| 1531353600000 | 4004.85 |
| 1531440000000 | 4048.21 |
| 1531699200000 | 4038.81 |
| 1531785600000 | 4050.13 |
| 1531872000000 | 4056.67 |
| 1531958400000 | 4049.44 |
| 1532044800000 | 4080.28 |
| 1532304000000 | 4081.12 |
| 1532390400000 | 4100.56 |
| 1532476800000 | 4121.03 |
| 1532563200000 | 4142.38 |
| 1532649600000 | 4164.71 |
| 1532908800000 | 4154.43 |
| 1532995200000 | 4119.18 |
| 1533081600000 | 4145.51 |
| 1533168000000 | 4102.17 |
| 1533254400000 | 4104 |
| 1533513600000 | 4094.84 |
| 1533600000000 | 4126.97 |
| 1533686400000 | 4140.17 |
| 1533772800000 | 4135.84 |
| 1533859200000 | 4092.08 |
| 1534118400000 | 4011.45 |
| 1534204800000 | 4050.55 |
| 1534291200000 | 4035.3 |
| 1534377600000 | 4006.81 |
| 1534464000000 | 4032.33 |
| 1534723200000 | 4039.48 |
| 1534809600000 | 4046.24 |
| 1534896000000 | 4069.73 |
| 1534982400000 | 4055.93 |
| 1535068800000 | 4067.61 |
| 1535328000000 | 4115.6 |
| 1535414400000 | 4128.74 |
| 1535500800000 | 4133.19 |
| 1535587200000 | 4133.89 |
| 1535673600000 | 4135.67 |
| 1535932800000 | 4103.12 |
| 1536019200000 | 4091.89 |
| 1536105600000 | 4043.39 |
| 1536192000000 | 4033.4 |
| 1536278400000 | 4017.66 |
| 1536537600000 | 4004.23 |
| 1536624000000 | 4005.67 |
| 1536710400000 | 4001.95 |
| 1536796800000 | 4025.63 |
| 1536883200000 | 4074.47 |
| 1537142400000 | 4056.28 |
| 1537228800000 | 4087.04 |
| 1537315200000 | 4132.82 |
| 1537401600000 | 4138.69 |
| 1537488000000 | 4175.63 |
| 1537747200000 | 4162.86 |
| 1537833600000 | 4178.71 |
| 1537920000000 | 4192.27 |
| 1538006400000 | 4167.34 |
| 1538092800000 | 4181.04 |
| 1538352000000 | 4175.68 |
| 1538438400000 | 4163.07 |
| 1538524800000 | 4120.47 |
| 1538611200000 | 4086.69 |
| 1538697600000 | 4054.7 |
| 1538956800000 | 4053.27 |
| 1539043200000 | 4011.65 |
| 1539129600000 | 4023.89 |
| 1539216000000 | 3880.21 |
| 1539302400000 | 3922.63 |
| 1539561600000 | 3878.97 |
| 1539648000000 | 3898.68 |
| 1539734400000 | 3939.21 |
| 1539820800000 | 3908.31 |
| 1539907200000 | 3890.82 |
| 1540166400000 | 3894.7 |
| 1540252800000 | 3814.79 |
| 1540339200000 | 3803.97 |
| 1540425600000 | 3713.4 |
| 1540512000000 | 3716.06 |
| 1540771200000 | 3694.48 |
| 1540857600000 | 3717.46 |
| 1540944000000 | 3788.3 |
| 1541030400000 | 3781.5 |
| 1541116800000 | 3862.48 |
| 1541376000000 | 3814.34 |
| 1541462400000 | 3840.59 |
| 1541548800000 | 3839.19 |
| 1541635200000 | 3877.6 |
| 1541721600000 | 3845.87 |
| 1541980800000 | 3836.88 |
| 1542067200000 | 3790.85 |
| 1542153600000 | 3795.06 |
| 1542240000000 | 3821.78 |
| 1542326400000 | 3821.04 |
| 1542585600000 | 3843.05 |
| 1542672000000 | 3805.35 |
| 1542758400000 | 3780.95 |
| 1542844800000 | 3797.41 |
| 1542931200000 | 3798.79 |
| 1543190400000 | 3807.13 |
| 1543276800000 | 3821.06 |
| 1543363200000 | 3840.05 |
| 1543449600000 | 3872.64 |
| 1543536000000 | 3869.41 |
| 1543795200000 | 3941.84 |
| 1543881600000 | 3892.53 |
| 1543968000000 | 3855.7 |
| 1544054400000 | 3796.67 |
| 1544140800000 | 3810.41 |
| 1544400000000 | 3737.41 |
| 1544486400000 | 3713.78 |
| 1544572800000 | 3780.38 |
| 1544659200000 | 3796.88 |
| 1544745600000 | 3750.48 |
| 1545004800000 | 3767.8 |
| 1545091200000 | 3729.06 |
| 1545177600000 | 3744.37 |
| 1545264000000 | 3692.27 |
| 1545350400000 | 3661.5 |
| 1545609600000 | 3666.33 |
| 1545696000000 | 3563.76 |
| 1545782400000 | 3581.4 |
| 1545868800000 | 3672.19 |
| 1545955200000 | 3681.95 |
| 1546214400000 | 3700.26 |
| 1546387200000 | 3682.72 |
| 1546473600000 | 3699.78 |
| 1546560000000 | 3669.17 |
| 1546819200000 | 3746.99 |
| 1546905600000 | 3745.38 |
| 1546992000000 | 3805.74 |
| 1547078400000 | 3793.06 |
| 1547164800000 | 3811.15 |
| 1547424000000 | 3796.03 |
| 1547510400000 | 3833.79 |
| 1547596800000 | 3822.52 |
| 1547683200000 | 3825.96 |
| 1547769600000 | 3843.45 |
| 1548028800000 | 3856.42 |
| 1548115200000 | 3840.75 |
| 1548201600000 | 3822.67 |
| 1548288000000 | 3840.11 |
| 1548374400000 | 3879.68 |
| 1548633600000 | 3873.43 |
| 1548720000000 | 3871.71 |
| 1548806400000 | 3867.17 |
| 1548892800000 | 3918 |
| 1548979200000 | 3902.62 |
| 1549238400000 | 3906.89 |
| 1549324800000 | 3911.35 |
| 1549411200000 | 3917.17 |
| 1549497600000 | 3899.5 |
| 1549584000000 | 3848.98 |
| 1549843200000 | 3838.95 |
| 1549929600000 | 3887.98 |
| 1550016000000 | 3911.01 |
| 1550102400000 | 3917.18 |
| 1550188800000 | 3882.77 |
| 1550448000000 | 3925.94 |
| 1550534400000 | 3928.97 |
| 1550620800000 | 3962.09 |
| 1550707200000 | 3969.9 |
| 1550793600000 | 3966.29 |
| 1551052800000 | 3987.82 |
| 1551139200000 | 3980.94 |
| 1551225600000 | 3982.35 |
| 1551312000000 | 3939.86 |
| 1551398400000 | 3943.45 |
| 1551657600000 | 3956.23 |
| 1551744000000 | 3939.33 |
| 1551830400000 | 3939.3 |
| 1551916800000 | 3920.68 |
| 1552003200000 | 3868.25 |
| 1552262400000 | 3887.6 |
| 1552348800000 | 3935.97 |
| 1552435200000 | 3918.75 |
| 1552521600000 | 3903.31 |
| 1552608000000 | 3938.08 |
| 1552867200000 | 3968.67 |
| 1552953600000 | 3968.46 |
| 1553040000000 | 3972.28 |
| 1553126400000 | 3992.36 |
| 1553212800000 | 4020.35 |
| 1553472000000 | 3928.63 |
| 1553558400000 | 3984.02 |
| 1553644800000 | 3992.56 |
| 1553731200000 | 3954.41 |
| 1553817600000 | 3977.88 |
| 1554076800000 | 4015.19 |
| 1554163200000 | 4018.87 |
| 1554249600000 | 4041.59 |
| 1554336000000 | 4033.57 |
| 1554422400000 | 4040.25 |
| 1554681600000 | 4036.05 |
| 1554768000000 | 4050.52 |
| 1554854400000 | 4042.25 |
| 1554940800000 | 4020.34 |
| 1555027200000 | 4010.96 |
| 1555286400000 | 4044.87 |
| 1555372800000 | 4050 |
| 1555459200000 | 4057.32 |
| 1555545600000 | 4033.38 |
| 1555632000000 | 4035.47 |
| 1555891200000 | 4029.69 |
| 1555977600000 | 4041.51 |
| 1556064000000 | 4024.7 |
| 1556150400000 | 4029.11 |
| 1556236800000 | 4024.35 |
| 1556496000000 | 4033.3 |
| 1556582400000 | 4035.66 |
| 1556668800000 | 4039.92 |
| 1556755200000 | 4040.07 |
| 1556841600000 | 4047.24 |
| 1557100800000 | 4026.19 |
| 1557187200000 | 4011.79 |
| 1557273600000 | 3961.56 |
| 1557360000000 | 3905.83 |
| 1557446400000 | 3906.86 |
| 1557705600000 | 3879.52 |
| 1557792000000 | 3853.03 |
| 1557878400000 | 3869.88 |
| 1557964800000 | 3844.32 |
| 1558051200000 | 3851.3 |
| 1558310400000 | 3868.22 |
| 1558396800000 | 3847.6 |
| 1558483200000 | 3852.1 |
| 1558569600000 | 3844.38 |
| 1558656000000 | 3858.81 |
| 1558915200000 | 3867.49 |
| 1559001600000 | 3874.76 |
| 1559088000000 | 3843.77 |
| 1559174400000 | 3835.69 |
| 1559260800000 | 3837.25 |
| 1559520000000 | 3843.14 |
| 1559606400000 | 3837.17 |
| 1559692800000 | 3893.1 |
| 1559779200000 | 3879.71 |
| 1559865600000 | 3892.9 |
| 1560124800000 | 3933.12 |
| 1560211200000 | 3955.05 |
| 1560297600000 | 3939.41 |
| 1560384000000 | 3914.84 |
| 1560470400000 | 3912.46 |
| 1560729600000 | 3892.02 |
| 1560816000000 | 3895.93 |
| 1560902400000 | 3968.22 |
| 1560988800000 | 4015.76 |
| 1561075200000 | 3988.57 |
| 1561334400000 | 4003.02 |
| 1561420800000 | 4003.37 |
| 1561507200000 | 3979.9 |
| 1561593600000 | 4019.96 |
| 1561680000000 | 4014.69 |
| 1561939200000 | 4062.86 |
| 1562025600000 | 4075.13 |
| 1562112000000 | 4055.85 |
| 1562198400000 | 4075.08 |
| 1562284800000 | 4060.58 |
| 1562544000000 | 4008.23 |
| 1562630400000 | 3999.42 |
| 1562716800000 | 4005.24 |
| 1562803200000 | 4037.38 |
| 1562889600000 | 4037.67 |
| 1563148800000 | 4047.41 |
| 1563235200000 | 4037.11 |
| 1563321600000 | 4029.63 |
| 1563408000000 | 3985.88 |
| 1563494400000 | 4043.68 |
| 1563753600000 | 4025.37 |
| 1563840000000 | 4037.43 |
| 1563926400000 | 4040.42 |
| 1564012800000 | 4035.14 |
| 1564099200000 | 4014.08 |
| 1564358400000 | 3991.35 |
| 1564444800000 | 4002.4 |
| 1564531200000 | 3978.05 |
| 1564617600000 | 3971.49 |
| 1564704000000 | 3931.2 |
| 1564963200000 | 3854.56 |
| 1565049600000 | 3830.45 |
| 1565136000000 | 3842.6 |
| 1565222400000 | 3847.33 |
| 1565308800000 | 3868.34 |
| 1565568000000 | 3870.07 |
| 1565654400000 | 3789.67 |
| 1565740800000 | 3837.38 |
| 1565827200000 | 3809.13 |
| 1565913600000 | 3817.39 |
| 1566172800000 | 3841.64 |
| 1566259200000 | 3864.85 |
| 1566345600000 | 3849.85 |
| 1566432000000 | 3836.71 |
| 1566518400000 | 3858.63 |
| 1566777600000 | 3801.24 |
| 1566864000000 | 3827.65 |
| 1566950400000 | 3831.76 |
| 1567036800000 | 3822.39 |
| 1567123200000 | 3877.99 |
| 1567382400000 | 3862.01 |
| 1567468800000 | 3856.82 |
| 1567555200000 | 3880.04 |
| 1567641600000 | 3916.06 |
| 1567728000000 | 3938.72 |
| 1567987200000 | 3958.16 |
| 1568073600000 | 3964.26 |
| 1568160000000 | 4004.93 |
| 1568246400000 | 4020.85 |
| 1568332800000 | 4047.63 |
| 1568592000000 | 4046.53 |
| 1568678400000 | 4033.24 |
| 1568764800000 | 4029.56 |
| 1568851200000 | 4035.78 |
| 1568937600000 | 4057.58 |
| 1569196800000 | 4065.41 |
| 1569283200000 | 4074.06 |
| 1569369600000 | 4046.03 |
| 1569456000000 | 4056.22 |
| 1569542400000 | 4032.26 |
| 1569801600000 | 4012.02 |
| 1569888000000 | 4036.83 |
| 1569974400000 | 4020.07 |
| 1570060800000 | 3993.72 |
| 1570147200000 | 3996.08 |
| 1570406400000 | 3994.91 |
| 1570492800000 | 4022.63 |
| 1570579200000 | 4000.88 |
| 1570665600000 | 3985.6 |
| 1570752000000 | 4013.56 |
| 1571011200000 | 4037.51 |
| 1571097600000 | 4064.59 |
| 1571184000000 | 4092.73 |
| 1571270400000 | 4093.8 |
| 1571356800000 | 4090.91 |
| 1571616000000 | 4106.3 |
| 1571702400000 | 4117.89 |
| 1571788800000 | 4123.22 |
| 1571875200000 | 4142.13 |
| 1571961600000 | 4145.24 |
| 1572220800000 | 4144.46 |
| 1572307200000 | 4178.5 |
| 1572393600000 | 4179.32 |
| 1572480000000 | 4207.62 |
| 1572566400000 | 4216.5 |
| 1572825600000 | 4235.93 |
| 1572912000000 | 4273.15 |
| 1572998400000 | 4274.5 |
| 1573084800000 | 4275.57 |
| 1573171200000 | 4274.88 |
| 1573430400000 | 4249.28 |
| 1573516800000 | 4270.73 |
| 1573603200000 | 4242.07 |
| 1573689600000 | 4223.32 |
| 1573776000000 | 4248.45 |
| 1574035200000 | 4269.01 |
| 1574121600000 | 4271.52 |
| 1574208000000 | 4250.51 |
| 1574294400000 | 4229.37 |
| 1574380800000 | 4232.71 |
| 1574640000000 | 4256.85 |
| 1574726400000 | 4253.03 |
| 1574812800000 | 4263.6 |
| 1574899200000 | 4251.57 |
| 1574985600000 | 4215.46 |
| 1575244800000 | 4249.54 |
| 1575331200000 | 4246.15 |
| 1575417600000 | 4222.1 |
| 1575504000000 | 4242.71 |
| 1575590400000 | 4254.79 |
| 1575849600000 | 4271.71 |
| 1575936000000 | 4260.31 |
| 1576022400000 | 4261.72 |
| 1576108800000 | 4273.86 |
| 1576195200000 | 4351.32 |
| 1576454400000 | 4331.15 |
| 1576540800000 | 4371.96 |
| 1576627200000 | 4360.87 |
| 1576713600000 | 4358.68 |
| 1576800000000 | 4352.01 |
| 1577059200000 | 4352.59 |
| 1577145600000 | 4344.62 |
| 1577232000000 | 4337.6 |
| 1577318400000 | 4345.99 |
| 1577404800000 | 4365.03 |
| 1577664000000 | 4362.7 |
| 1577750400000 | 4363.9 |
| 1577923200000 | 4380.53 |
| 1578009600000 | 4382.45 |
| 1578268800000 | 4317.75 |
| 1578355200000 | 4360.36 |
| 1578441600000 | 4314.98 |
| 1578528000000 | 4370.65 |
| 1578614400000 | 4388.95 |
| 1578873600000 | 4399.59 |
| 1578960000000 | 4417.3 |
| 1579046400000 | 4393.32 |
| 1579132800000 | 4394.48 |
| 1579219200000 | 4410.07 |
| 1579478400000 | 4416.52 |
| 1579564800000 | 4383.21 |
| 1579651200000 | 4406.21 |
| 1579737600000 | 4389.05 |
| 1579824000000 | 4393.15 |
| 1580083200000 | 4356.84 |
| 1580169600000 | 4312.04 |
| 1580256000000 | 4318.01 |
| 1580342400000 | 4238.93 |
| 1580428800000 | 4247.13 |
| 1580688000000 | 4208.19 |
| 1580774400000 | 4247.18 |
| 1580860800000 | 4273.87 |
| 1580947200000 | 4356.78 |
| 1581033600000 | 4336.88 |
| 1581292800000 | 4310.83 |
| 1581379200000 | 4322.24 |
| 1581465600000 | 4336.59 |
| 1581552000000 | 4329.9 |
| 1581638400000 | 4318.9 |
| 1581897600000 | 4291.88 |
| 1581984000000 | 4240.4 |
| 1582070400000 | 4235.91 |
| 1582156800000 | 4203.77 |
| 1582243200000 | 4190.42 |
| 1582502400000 | 4160.44 |
| 1582588800000 | 4107.93 |
| 1582675200000 | 4053.57 |
| 1582761600000 | 4007.12 |
| 1582848000000 | 3926.26 |
| 1583107200000 | 3944.55 |
| 1583193600000 | 3942.49 |
| 1583280000000 | 3967.28 |
| 1583366400000 | 4021.77 |
| 1583452800000 | 3940.83 |
| 1583712000000 | 3785.38 |
| 1583798400000 | 3803.13 |
| 1583884800000 | 3729.5 |
| 1583971200000 | 3534.92 |
| 1584057600000 | 3389.81 |
| 1584316800000 | 3292.19 |
| 1584403200000 | 3265.33 |
| 1584489600000 | 3195.51 |
| 1584576000000 | 3089.8 |
| 1584662400000 | 3156.28 |
| 1584921600000 | 3067.02 |
| 1585008000000 | 3202.36 |
| 1585094400000 | 3408.73 |
| 1585180800000 | 3415.46 |
| 1585267200000 | 3539.04 |
| 1585526400000 | 3496.96 |
| 1585612800000 | 3486.17 |
| 1585699200000 | 3389.46 |
| 1585785600000 | 3360.02 |
| 1585872000000 | 3338.99 |
| 1586131200000 | 3435.88 |
| 1586217600000 | 3527.21 |
| 1586304000000 | 3554.97 |
| 1586390400000 | 3568.59 |
| 1586476800000 | 3590.05 |
| 1586736000000 | 3559.55 |
| 1586822400000 | 3638.44 |
| 1586908800000 | 3637.49 |
| 1586995200000 | 3593.07 |
| 1587081600000 | 3678.68 |
| 1587340800000 | 3650.86 |
| 1587427200000 | 3583.92 |
| 1587513600000 | 3580.52 |
| 1587600000000 | 3622.96 |
| 1587686400000 | 3597.49 |
| 1587945600000 | 3672.28 |
| 1588032000000 | 3688.03 |
| 1588118400000 | 3716.44 |
| 1588204800000 | 3762.91 |
| 1588291200000 | 3711.97 |
| 1588550400000 | 3652.32 |
| 1588636800000 | 3664.1 |
| 1588723200000 | 3688.79 |
| 1588809600000 | 3667.17 |
| 1588896000000 | 3732.81 |
| 1589155200000 | 3751.53 |
| 1589241600000 | 3734.69 |
| 1589328000000 | 3743.07 |
| 1589414400000 | 3680.55 |
| 1589500800000 | 3685.4 |
| 1589760000000 | 3683.27 |
| 1589846400000 | 3744.87 |
| 1589932800000 | 3774.46 |
| 1590019200000 | 3765.48 |
| 1590105600000 | 3710.09 |
| 1590364800000 | 3744.58 |
| 1590451200000 | 3821.49 |
| 1590537600000 | 3841.66 |
| 1590624000000 | 3889.59 |
| 1590710400000 | 3873.8 |
| 1590969600000 | 3924.67 |
| 1591056000000 | 3954.92 |
| 1591142400000 | 4012.53 |
| 1591228800000 | 4024.26 |
| 1591315200000 | 4050.66 |
| 1591574400000 | 4117.61 |
| 1591660800000 | 4138.08 |
| 1591747200000 | 4152.07 |
| 1591833600000 | 4079.14 |
| 1591920000000 | 4023.4 |
| 1592179200000 | 3910.75 |
| 1592265600000 | 4053.23 |
| 1592352000000 | 4048.99 |
| 1592438400000 | 4056.03 |
| 1592524800000 | 4059.6 |
| 1592784000000 | 4051.5 |
| 1592870400000 | 4092.69 |
| 1592956800000 | 4079.2 |
| 1593043200000 | 4027.66 |
| 1593129600000 | 4055.1 |
| 1593388800000 | 3985.62 |
| 1593475200000 | 4005 |
| 1593561600000 | 3997.27 |
| 1593648000000 | 4035.23 |
| 1593734400000 | 4065.03 |
| 1593993600000 | 4132.54 |
| 1594080000000 | 4108.98 |
| 1594166400000 | 4092.35 |
| 1594252800000 | 4103.29 |
| 1594339200000 | 4067.75 |
| 1594598400000 | 4126.68 |
| 1594684800000 | 4106.56 |
| 1594771200000 | 4159.02 |
| 1594857600000 | 4121.59 |
| 1594944000000 | 4128.88 |
| 1595203200000 | 4130.97 |
| 1595289600000 | 4177.86 |
| 1595376000000 | 4152.31 |
| 1595462400000 | 4157.02 |
| 1595548800000 | 4163.79 |
| 1595808000000 | 4210.12 |
| 1595894400000 | 4226.58 |
| 1595980800000 | 4193.17 |
| 1596067200000 | 4185.04 |
| 1596153600000 | 4102.8 |
| 1596412800000 | 4113.5 |
| 1596499200000 | 4195.04 |
| 1596585600000 | 4221.6 |
| 1596672000000 | 4233.08 |
| 1596758400000 | 4212.72 |
| 1597017600000 | 4223.25 |
| 1597104000000 | 4275.16 |
| 1597190400000 | 4294.28 |
| 1597276800000 | 4336.95 |
| 1597363200000 | 4333.78 |
| 1597622400000 | 4335.18 |
| 1597708800000 | 4345.64 |
| 1597795200000 | 4341.47 |
| 1597881600000 | 4265.85 |
| 1597968000000 | 4297.17 |
| 1598227200000 | 4320.8 |
| 1598313600000 | 4346.29 |
| 1598400000000 | 4362.66 |
| 1598486400000 | 4340.86 |
| 1598572800000 | 4358.47 |
| 1598832000000 | 4331.67 |
| 1598918400000 | 4350.39 |
| 1599004800000 | 4358.33 |
| 1599091200000 | 4373.01 |
| 1599177600000 | 4323.61 |
| 1599436800000 | 4316.25 |
| 1599523200000 | 4342.97 |
| 1599609600000 | 4301.28 |
| 1599696000000 | 4343.31 |
| 1599782400000 | 4365.49 |
| 1600041600000 | 4418.19 |
| 1600128000000 | 4421.77 |
| 1600214400000 | 4450.01 |
| 1600300800000 | 4419.2 |
| 1600387200000 | 4448.68 |
| 1600646400000 | 4418.88 |
| 1600732800000 | 4380.63 |
| 1600819200000 | 4370.64 |
| 1600905600000 | 4292.03 |
| 1600992000000 | 4315.22 |
| 1601251200000 | 4375.82 |
| 1601337600000 | 4389.2 |
| 1601424000000 | 4350.07 |
| 1601510400000 | 4360.24 |
| 1601596800000 | 4341.96 |
| 1601856000000 | 4395.81 |
| 1601942400000 | 4430.66 |
| 1602028800000 | 4437 |
| 1602115200000 | 4464.92 |
| 1602201600000 | 4462.43 |
| 1602460800000 | 4480.63 |
| 1602547200000 | 4485.86 |
| 1602633600000 | 4480.99 |
| 1602720000000 | 4433.68 |
| 1602806400000 | 4404.47 |
| 1603065600000 | 4445.51 |
| 1603152000000 | 4428.9 |
| 1603238400000 | 4478.18 |
| 1603324800000 | 4444.22 |
| 1603411200000 | 4453.23 |
| 1603670400000 | 4438.36 |
| 1603756800000 | 4442.51 |
| 1603843200000 | 4425.88 |
| 1603929600000 | 4399.66 |
| 1604016000000 | 4328.03 |
| 1604275200000 | 4376.46 |
| 1604361600000 | 4413.09 |
| 1604448000000 | 4459.59 |
| 1604534400000 | 4563.8 |
| 1604620800000 | 4601.22 |
| 1604880000000 | 4613.78 |
| 1604966400000 | 4663.47 |
| 1605052800000 | 4721.08 |
| 1605139200000 | 4720.92 |
| 1605225600000 | 4714.47 |
| 1605484800000 | 4799.53 |
| 1605571200000 | 4826.73 |
| 1605657600000 | 4833.62 |
| 1605744000000 | 4822.79 |
| 1605830400000 | 4834.54 |
| 1606089600000 | 4846.75 |
| 1606176000000 | 4901.45 |
| 1606262400000 | 4906.14 |
| 1606348800000 | 4944.95 |
| 1606435200000 | 4961.61 |
| 1606694400000 | 4873.92 |
| 1606780800000 | 4923.85 |
| 1606867200000 | 4950.34 |
| 1606953600000 | 4988.64 |
| 1607040000000 | 5018.76 |
| 1607299200000 | 5016.06 |
| 1607385600000 | 5010.24 |
| 1607472000000 | 5059.72 |
| 1607558400000 | 5035.5 |
| 1607644800000 | 5063.34 |
| 1607904000000 | 5069.29 |
| 1607990400000 | 5056.8 |
| 1608076800000 | 5093.18 |
| 1608163200000 | 5118.05 |
| 1608249600000 | 5100.87 |
| 1608508800000 | 5076.78 |
| 1608595200000 | 5013.83 |
| 1608681600000 | 5044.38 |
| 1608768000000 | 5087.55 |
| 1608854400000 | 5096.81 |
| 1609113600000 | 5126.01 |
| 1609200000000 | 5190.99 |
| 1609286400000 | 5218.69 |
| 1609372800000 | 5220.78 |
| 1609718400000 | 5258.25 |
| 1609804800000 | 5285.48 |
| 1609891200000 | 5256.99 |
| 1609977600000 | 5317.24 |
| 1610064000000 | 5436.7 |
| 1610323200000 | 5429.16 |
| 1610409600000 | 5439.09 |
| 1610496000000 | 5479.48 |
| 1610582400000 | 5490.41 |
| 1610668800000 | 5434.99 |
| 1610928000000 | 5396.65 |
| 1611014400000 | 5468.74 |
| 1611100800000 | 5481.71 |
| 1611187200000 | 5529.27 |
| 1611273600000 | 5484.41 |
| 1611532800000 | 5504.28 |
| 1611619200000 | 5436.69 |
| 1611705600000 | 5429.4 |
| 1611792000000 | 5335.45 |
| 1611878400000 | 5238.34 |
| 1612137600000 | 5323.74 |
| 1612224000000 | 5385.07 |
| 1612310400000 | 5435.92 |
| 1612396800000 | 5400.5 |
| 1612483200000 | 5452.21 |
| 1612742400000 | 5513.72 |
| 1612828800000 | 5536.56 |
| 1612915200000 | 5561.2 |
| 1613001600000 | 5562.81 |
| 1613088000000 | 5563.07 |
| 1613347200000 | 5609.44 |
| 1613433600000 | 5635.37 |
| 1613520000000 | 5631.16 |
| 1613606400000 | 5587.15 |
| 1613692800000 | 5570.15 |
| 1613952000000 | 5573.92 |
| 1614038400000 | 5586.81 |
| 1614124800000 | 5484.72 |
| 1614211200000 | 5561.77 |
| 1614297600000 | 5361.1 |
| 1614556800000 | 5426.46 |
| 1614643200000 | 5424.01 |
| 1614729600000 | 5484.01 |
| 1614816000000 | 5392.06 |
| 1614902400000 | 5371.52 |
| 1615161600000 | 5326.45 |
| 1615248000000 | 5360.99 |
| 1615334400000 | 5372.63 |
| 1615420800000 | 5419.49 |
| 1615507200000 | 5447.91 |
| 1615766400000 | 5460.78 |
| 1615852800000 | 5490.15 |
| 1615939200000 | 5470.61 |
| 1616025600000 | 5525.64 |
| 1616112000000 | 5501.96 |
| 1616371200000 | 5474.52 |
| 1616457600000 | 5441.72 |
| 1616544000000 | 5346.15 |
| 1616630400000 | 5374.87 |
| 1616716800000 | 5437.38 |
| 1616976000000 | 5456.63 |
| 1617062400000 | 5462.36 |
| 1617148800000 | 5404.44 |
| 1617235200000 | 5435.76 |
| 1617321600000 | 5465.45 |
| 1617580800000 | 5492.22 |
| 1617667200000 | 5478.28 |
| 1617753600000 | 5498.17 |
| 1617840000000 | 5503.3 |
| 1617926400000 | 5488.52 |
| 1618185600000 | 5451.58 |
| 1618272000000 | 5478.01 |
| 1618358400000 | 5494.43 |
| 1618444800000 | 5527.62 |
| 1618531200000 | 5536.99 |
| 1618790400000 | 5547.83 |
| 1618876800000 | 5512.3 |
| 1618963200000 | 5422.37 |
| 1619049600000 | 5485.11 |
| 1619136000000 | 5486.08 |
| 1619395200000 | 5524.24 |
| 1619481600000 | 5498.2 |
| 1619568000000 | 5493.83 |
| 1619654400000 | 5504.62 |
| 1619740800000 | 5452.27 |
| 1620000000000 | 5431 |
| 1620086400000 | 5423.97 |
| 1620172800000 | 5414.18 |
| 1620259200000 | 5480.78 |
| 1620345600000 | 5524.73 |
| 1620604800000 | 5568.13 |
| 1620691200000 | 5449.58 |
| 1620777600000 | 5345.95 |
| 1620864000000 | 5266.4 |
| 1620950400000 | 5340 |
| 1621209600000 | 5324.3 |
| 1621296000000 | 5436.23 |
| 1621382400000 | 5416.29 |
| 1621468800000 | 5398.71 |
| 1621555200000 | 5433.44 |
| 1621814400000 | 5444.91 |
| 1621900800000 | 5486.82 |
| 1621987200000 | 5499.77 |
| 1622073600000 | 5474.3 |
| 1622160000000 | 5541.39 |
| 1622419200000 | 5542.62 |
| 1622505600000 | 5559.98 |
| 1622592000000 | 5569.57 |
| 1622678400000 | 5590.03 |
| 1622764800000 | 5595.57 |
| 1623024000000 | 5606.1 |
| 1623110400000 | 5602.05 |
| 1623196800000 | 5570.16 |
| 1623283200000 | 5591.54 |
| 1623369600000 | 5601.01 |
| 1623628800000 | 5599.34 |
| 1623715200000 | 5623.83 |
| 1623801600000 | 5617.1 |
| 1623888000000 | 5570.01 |
| 1623974400000 | 5543.91 |
| 1624233600000 | 5443.93 |
| 1624320000000 | 5517.65 |
| 1624406400000 | 5518.05 |
| 1624492800000 | 5520.92 |
| 1624579200000 | 5562.63 |
| 1624838400000 | 5563.53 |
| 1624924800000 | 5539.28 |
| 1625011200000 | 5525.21 |
| 1625097600000 | 5491.37 |
| 1625184000000 | 5506.73 |
| 1625443200000 | 5530.63 |
| 1625529600000 | 5547.08 |
| 1625616000000 | 5509.63 |
| 1625702400000 | 5481.58 |
| 1625788800000 | 5442.67 |
| 1626048000000 | 5515.45 |
| 1626134400000 | 5556.6 |
| 1626220800000 | 5548.69 |
| 1626307200000 | 5538.88 |
| 1626393600000 | 5512.02 |
| 1626652800000 | 5457.99 |
| 1626739200000 | 5403.56 |
| 1626825600000 | 5410.43 |
| 1626912000000 | 5455.13 |
| 1626998400000 | 5433.42 |
| 1627257600000 | 5437.7 |
| 1627344000000 | 5448.69 |
| 1627430400000 | 5418.04 |
| 1627516800000 | 5472.41 |
| 1627603200000 | 5407.77 |
| 1627862400000 | 5505.66 |
| 1627948800000 | 5522.26 |
| 1628035200000 | 5522.98 |
| 1628121600000 | 5531.78 |
| 1628208000000 | 5502.97 |
| 1628467200000 | 5502.56 |
| 1628553600000 | 5488.12 |
| 1628640000000 | 5503.96 |
| 1628726400000 | 5498.23 |
| 1628812800000 | 5496.34 |
| 1629072000000 | 5466.89 |
| 1629158400000 | 5430.59 |
| 1629244800000 | 5451.21 |
| 1629331200000 | 5370.95 |
| 1629417600000 | 5316.81 |
| 1629676800000 | 5406.04 |
| 1629763200000 | 5466.92 |
| 1629849600000 | 5475.52 |
| 1629936000000 | 5467.37 |
| 1630022400000 | 5475.55 |
| 1630281600000 | 5539.89 |
| 1630368000000 | 5592.89 |
| 1630454400000 | 5619.04 |
| 1630540800000 | 5615.48 |
| 1630627200000 | 5698.81 |
| 1630886400000 | 5745.45 |
| 1630972800000 | 5751.95 |
| 1631059200000 | 5743.59 |
| 1631145600000 | 5718.34 |
| 1631232000000 | 5770.79 |
| 1631491200000 | 5757.3 |
| 1631577600000 | 5799.35 |
| 1631664000000 | 5774.57 |
| 1631750400000 | 5741.77 |
| 1631836800000 | 5742.94 |
| 1632096000000 | 5724.57 |
| 1632182400000 | 5700.04 |
| 1632268800000 | 5645.31 |
| 1632355200000 | 5655.05 |
| 1632441600000 | 5700.42 |
| 1632700800000 | 5691.39 |
| 1632787200000 | 5640.78 |
| 1632873600000 | 5564.85 |
| 1632960000000 | 5563.26 |
| 1633046400000 | 5489.14 |
| 1633305600000 | 5470.84 |
| 1633392000000 | 5413.11 |
| 1633478400000 | 5380.78 |
| 1633564800000 | 5417.27 |
| 1633651200000 | 5426.72 |
| 1633910400000 | 5441.92 |
| 1633996800000 | 5395.81 |
| 1634083200000 | 5410.28 |
| 1634169600000 | 5444 |
| 1634256000000 | 5518.48 |
| 1634515200000 | 5504.73 |
| 1634601600000 | 5541.89 |
| 1634688000000 | 5538.94 |
| 1634774400000 | 5498.66 |
| 1634860800000 | 5505.97 |
| 1635120000000 | 5497.55 |
| 1635206400000 | 5538.55 |
| 1635292800000 | 5534.68 |
| 1635379200000 | 5508.41 |
| 1635465600000 | 5477.1 |
| 1635724800000 | 5536.02 |
| 1635811200000 | 5541.09 |
| 1635897600000 | 5520.14 |
| 1635984000000 | 5566.39 |
| 1636070400000 | 5561.74 |
| 1636329600000 | 5574.92 |
| 1636416000000 | 5573.71 |
| 1636502400000 | 5521.5 |
| 1636588800000 | 5519.61 |
| 1636675200000 | 5576.55 |
| 1636934400000 | 5605.54 |
| 1637020800000 | 5595.49 |
| 1637107200000 | 5568.21 |
| 1637193600000 | 5564.16 |
| 1637280000000 | 5589.52 |
| 1637539200000 | 5560.69 |
| 1637625600000 | 5541.4 |
| 1637712000000 | 5494.09 |
| 1637798400000 | 5504.12 |
| 1637884800000 | 5437.58 |
| 1638144000000 | 5364.58 |
| 1638230400000 | 5314.69 |
| 1638316800000 | 5377.24 |
| 1638403200000 | 5393.34 |
| 1638489600000 | 5414.35 |
| 1638748800000 | 5373.01 |
| 1638835200000 | 5453.08 |
| 1638921600000 | 5487.91 |
| 1639008000000 | 5500.8 |
| 1639094400000 | 5458.57 |
| 1639353600000 | 5444.99 |
| 1639440000000 | 5417.84 |
| 1639526400000 | 5415.84 |
| 1639612800000 | 5475.34 |
| 1639699200000 | 5431.98 |
| 1639958400000 | 5328 |
| 1640044800000 | 5379.35 |
| 1640131200000 | 5390.46 |
| 1640217600000 | 5437.63 |
| 1640304000000 | 5441.87 |
| 1640563200000 | 5424.08 |
| 1640649600000 | 5488.19 |
| 1640736000000 | 5468.63 |
| 1640822400000 | 5452.22 |
| 1640908800000 | 5460.52 |
| 1641168000000 | 5470.41 |
| 1641254400000 | 5518.67 |
| 1641340800000 | 5526.24 |
| 1641427200000 | 5446.54 |
| 1641513600000 | 5453.93 |
| 1641772800000 | 5479.29 |
| 1641859200000 | 5475.05 |
| 1641945600000 | 5564.76 |
| 1642032000000 | 5568.52 |
| 1642118400000 | 5529.49 |
| 1642377600000 | 5523.28 |
| 1642464000000 | 5486.59 |
| 1642550400000 | 5393.16 |
| 1642636800000 | 5432.4 |
| 1642723200000 | 5393.91 |
| 1642982400000 | 5358.23 |
| 1643068800000 | 5281.67 |
| 1643155200000 | 5258.15 |
| 1643241600000 | 5126.94 |
| 1643328000000 | 5186.67 |
| 1643587200000 | 5226.83 |
| 1643673600000 | 5246.6 |
| 1643760000000 | 5312.37 |
| 1643846400000 | 5279.03 |
| 1643932800000 | 5306.9 |
| 1644192000000 | 5296.21 |
| 1644278400000 | 5294.6 |
| 1644364800000 | 5357.95 |
| 1644451200000 | 5378.23 |
| 1644537600000 | 5355.9 |
| 1644796800000 | 5265.24 |
| 1644883200000 | 5257.24 |
| 1644969600000 | 5337.58 |
| 1645056000000 | 5334.83 |
| 1645142400000 | 5312.27 |
| 1645401600000 | 5296.83 |
| 1645488000000 | 5212.43 |
| 1645574400000 | 5218.54 |
| 1645660800000 | 5068.57 |
| 1645747200000 | 5130.57 |
| 1646006400000 | 5156.37 |
| 1646092800000 | 5185.76 |
| 1646179200000 | 5094.68 |
| 1646265600000 | 5131.05 |
| 1646352000000 | 5049.68 |
| 1646611200000 | 4884.68 |
| 1646697600000 | 4810.29 |
| 1646784000000 | 4828.65 |
| 1646870400000 | 4978.61 |
| 1646956800000 | 4897.81 |
| 1647216000000 | 4877.95 |
| 1647302400000 | 4849.14 |
| 1647388800000 | 4933.33 |
| 1647475200000 | 5079.36 |
| 1647561600000 | 5085.09 |
| 1647820800000 | 5064.81 |
| 1647907200000 | 5080.78 |
| 1647993600000 | 5146.41 |
| 1648080000000 | 5127.34 |
| 1648166400000 | 5119.28 |
| 1648425600000 | 5065.1 |
| 1648512000000 | 5123.92 |
| 1648598400000 | 5164.74 |
| 1648684800000 | 5142.16 |
| 1648771200000 | 5110.29 |
| 1649030400000 | 5148.61 |
| 1649116800000 | 5133.4 |
| 1649203200000 | 5062.09 |
| 1649289600000 | 4983.23 |
| 1649376000000 | 4986.28 |
| 1649635200000 | 4928.77 |
| 1649721600000 | 4877.09 |
| 1649808000000 | 4929.18 |
| 1649894400000 | 4946.31 |
| 1649980800000 | 4918.07 |
| 1650240000000 | 4855.41 |
| 1650326400000 | 4824.75 |
| 1650412800000 | 4888.9 |
| 1650499200000 | 4899.13 |
| 1650585600000 | 4848.77 |
| 1650844800000 | 4770.55 |
| 1650931200000 | 4801.22 |
| 1651017600000 | 4723.74 |
| 1651104000000 | 4739.21 |
| 1651190400000 | 4785.79 |
| 1651449600000 | 4765.34 |
| 1651536000000 | 4762.41 |
| 1651622400000 | 4748.69 |
| 1651708800000 | 4749.07 |
| 1651795200000 | 4706.14 |
| 1652054400000 | 4616.97 |
| 1652140800000 | 4590.98 |
| 1652227200000 | 4572.97 |
| 1652313600000 | 4526.5 |
| 1652400000000 | 4575.51 |
| 1652659200000 | 4590.16 |
| 1652745600000 | 4636.6 |
| 1652832000000 | 4689.93 |
| 1652918400000 | 4623.54 |
| 1653004800000 | 4685.79 |
| 1653264000000 | 4707.77 |
| 1653350400000 | 4679.2 |
| 1653436800000 | 4666.5 |
| 1653523200000 | 4668.12 |
| 1653609600000 | 4727.77 |
| 1653868800000 | 4816.05 |
| 1653955200000 | 4804.83 |
| 1654041600000 | 4794.04 |
| 1654128000000 | 4761.21 |
| 1654214400000 | 4754.86 |
| 1654473600000 | 4758.07 |
| 1654560000000 | 4715.76 |
| 1654646400000 | 4732.19 |
| 1654732800000 | 4720.32 |
| 1654819200000 | 4651.49 |
| 1655078400000 | 4532.09 |
| 1655164800000 | 4486.56 |
| 1655251200000 | 4446.83 |
| 1655337600000 | 4473.93 |
| 1655424000000 | 4376.32 |
| 1655683200000 | 4347.81 |
| 1655769600000 | 4409.3 |
| 1655856000000 | 4359.05 |
| 1655942400000 | 4376.18 |
| 1656028800000 | 4413.75 |
| 1656288000000 | 4475.93 |
| 1656374400000 | 4484.94 |
| 1656460800000 | 4429.05 |
| 1656547200000 | 4387.19 |
| 1656633600000 | 4343.54 |
| 1656892800000 | 4360.21 |
| 1656979200000 | 4378.38 |
| 1657065600000 | 4335.75 |
| 1657152000000 | 4402.26 |
| 1657238400000 | 4418.51 |
| 1657497600000 | 4407.29 |
| 1657584000000 | 4354.19 |
| 1657670400000 | 4369.28 |
| 1657756800000 | 4340.16 |
| 1657843200000 | 4354.94 |
| 1658102400000 | 4400.7 |
| 1658188800000 | 4414.36 |
| 1658275200000 | 4478.25 |
| 1658361600000 | 4503.33 |
| 1658448000000 | 4535.97 |
| 1658707200000 | 4508.26 |
| 1658793600000 | 4504.68 |
| 1658880000000 | 4508.13 |
| 1658966400000 | 4577.2 |
| 1659052800000 | 4599.97 |
| 1659312000000 | 4662.11 |
| 1659398400000 | 4609.45 |
| 1659484800000 | 4577.8 |
| 1659571200000 | 4606.86 |
| 1659657600000 | 4615.9 |
| 1659916800000 | 4625.32 |
| 1660003200000 | 4608.64 |
| 1660089600000 | 4634.53 |
| 1660176000000 | 4667.68 |
| 1660262400000 | 4700.06 |
| 1660521600000 | 4729.59 |
| 1660608000000 | 4706.29 |
| 1660694400000 | 4721.79 |
| 1660780800000 | 4693.19 |
| 1660867200000 | 4646.54 |
| 1661126400000 | 4605.81 |
| 1661212800000 | 4579 |
| 1661299200000 | 4561.83 |
| 1661385600000 | 4596.04 |
| 1661472000000 | 4599.02 |
| 1661731200000 | 4484.2 |
| 1661817600000 | 4534.85 |
| 1661904000000 | 4548.99 |
| 1661990400000 | 4451.22 |
| 1662076800000 | 4426.8 |
| 1662336000000 | 4414.9 |
| 1662422400000 | 4383.49 |
| 1662508800000 | 4319.31 |
| 1662595200000 | 4387.34 |
| 1662681600000 | 4432.27 |
| 1662940800000 | 4468.82 |
| 1663027200000 | 4471.44 |
| 1663113600000 | 4406.08 |
| 1663200000000 | 4388.64 |
| 1663286400000 | 4350.88 |
| 1663545600000 | 4336.14 |
| 1663632000000 | 4355.59 |
| 1663718400000 | 4296.1 |
| 1663804800000 | 4287.48 |
| 1663891200000 | 4235.82 |
| 1664150400000 | 4109.33 |
| 1664236800000 | 4115.38 |
| 1664323200000 | 4048.32 |
| 1664409600000 | 4074.4 |
| 1664496000000 | 4049.64 |
| 1664755200000 | 4042.5 |
| 1664841600000 | 4153.96 |
| 1664928000000 | 4189.56 |
| 1665014400000 | 4206.23 |
| 1665100800000 | 4160.1 |
| 1665360000000 | 4137.19 |
| 1665446400000 | 4040.84 |
| 1665532800000 | 4032.97 |
| 1665619200000 | 3986.94 |
| 1665705600000 | 4043.92 |
| 1665964800000 | 4014.67 |
| 1666051200000 | 4059.08 |
| 1666137600000 | 4031.76 |
| 1666224000000 | 4020.3 |
| 1666310400000 | 3987.36 |
| 1666569600000 | 4004.57 |
| 1666656000000 | 4028.26 |
| 1666742400000 | 4074.04 |
| 1666828800000 | 4097.18 |
| 1666915200000 | 4053.09 |
| 1667174400000 | 4087.1 |
| 1667260800000 | 4134.38 |
| 1667347200000 | 4151.64 |
| 1667433600000 | 4115.58 |
| 1667520000000 | 4127.96 |
| 1667779200000 | 4196.68 |
| 1667865600000 | 4253.25 |
| 1667952000000 | 4258.36 |
| 1668038400000 | 4284.7 |
| 1668124800000 | 4490.14 |
| 1668384000000 | 4456.48 |
| 1668470400000 | 4520.75 |
| 1668556800000 | 4507.55 |
| 1668643200000 | 4465.17 |
| 1668729600000 | 4471.03 |
| 1668988800000 | 4418.51 |
| 1669075200000 | 4451.2 |
| 1669161600000 | 4482.24 |
| 1669248000000 | 4566.77 |
| 1669334400000 | 4550.34 |
| 1669593600000 | 4516.45 |
| 1669680000000 | 4542.06 |
| 1669766400000 | 4558.35 |
| 1669852800000 | 4648.55 |
| 1669939200000 | 4601.07 |
| 1670198400000 | 4589.65 |
| 1670284800000 | 4546.97 |
| 1670371200000 | 4518.99 |
| 1670457600000 | 4524.83 |
| 1670544000000 | 4567.66 |
| 1670803200000 | 4533.76 |
| 1670889600000 | 4582.57 |
| 1670976000000 | 4629.68 |
| 1671062400000 | 4550.7299 |
| 1671148800000 | 4516.68 |
| 1671408000000 | 4490.81 |
| 1671494400000 | 4530.6899 |
| 1671580800000 | 4504.1899 |
| 1671667200000 | 4536.51 |
| 1671753600000 | 4478.17 |
| 1672012800000 | 4495.54 |
| 1672099200000 | 4509.11 |
| 1672185600000 | 4480.6 |
| 1672272000000 | 4473.27 |
| 1672358400000 | 4493.21 |
| 1672617600000 | 4495.4799 |
| 1672704000000 | 4522.43 |
| 1672790400000 | 4483.55 |
| 1672876800000 | 4467.88 |
| 1672963200000 | 4497.13 |
| 1673222400000 | 4571.06 |
| 1673308800000 | 4572.71 |
| 1673395200000 | 4587.38 |
| 1673481600000 | 4648.2299 |
| 1673568000000 | 4704.37 |
| 1673827200000 | 4678.54 |
| 1673913600000 | 4695.9 |
| 1674000000000 | 4741.2299 |
| 1674086400000 | 4714.09 |
| 1674172800000 | 4707.06 |
| 1674432000000 | 4718.18 |
| 1674518400000 | 4756.02 |
| 1674604800000 | 4777.9799 |
| 1674691200000 | 4777.75 |
| 1674777600000 | 4783.57 |
| 1675036800000 | 4795.36 |
| 1675123200000 | 4754.83 |
| 1675209600000 | 4783.4399 |
| 1675296000000 | 4810.67 |
| 1675382400000 | 4778.38 |
| 1675641600000 | 4701.72 |
| 1675728000000 | 4731.27 |
| 1675814400000 | 4754.8 |
| 1675900800000 | 4765.55 |
| 1675987200000 | 4749.77 |
| 1676246400000 | 4690.36 |
| 1676332800000 | 4721.18 |
| 1676419200000 | 4657.25 |
| 1676505600000 | 4692.84 |
| 1676592000000 | 4652.26 |
| 1676851200000 | 4669.2 |
| 1676937600000 | 4646.68 |
| 1677024000000 | 4586.96 |
| 1677110400000 | 4594.61 |
| 1677196800000 | 4564.59 |
| 1677456000000 | 4555.34 |
| 1677542400000 | 4555.61 |
| 1677628800000 | 4583.05 |
| 1677715200000 | 4568.5 |
| 1677801600000 | 4621.55 |
| 1678060800000 | 4672.67 |
| 1678147200000 | 4669.41 |
| 1678233600000 | 4645.15 |
| 1678320000000 | 4663.89 |
| 1678406400000 | 4619.16 |
| 1678665600000 | 4619.76 |
| 1678752000000 | 4504.26 |
| 1678838400000 | 4550.09 |
| 1678924800000 | 4507.02 |
| 1679011200000 | 4584.1 |
| 1679270400000 | 4531.33 |
| 1679356800000 | 4538.92 |
| 1679443200000 | 4600.54 |
| 1679529600000 | 4650.02 |
| 1679616000000 | 4641.06 |
| 1679875200000 | 4621.38 |
| 1679961600000 | 4641.77 |
| 1680048000000 | 4660.68 |
| 1680134400000 | 4674.17 |
| 1680220800000 | 4709.47 |
| 1680480000000 | 4732.9399 |
| 1680566400000 | 4751.17 |
| 1680652800000 | 4735.51 |
| 1680739200000 | 4680.63 |
| 1680825600000 | 4694.46 |
| 1681084800000 | 4683.09 |
| 1681171200000 | 4717.53 |
| 1681257600000 | 4740.06 |
| 1681344000000 | 4762.83 |
| 1681430400000 | 4771.93 |
| 1681689600000 | 4755.61 |
| 1681776000000 | 4769.81 |
| 1681862400000 | 4741.25 |
| 1681948800000 | 4744.66 |
| 1682035200000 | 4720.17 |
| 1682294400000 | 4719.92 |
| 1682380800000 | 4710.92 |
| 1682467200000 | 4702.59 |
| 1682553600000 | 4710.34 |
| 1682640000000 | 4719.61 |
| 1682899200000 | 4723.59 |
| 1682985600000 | 4741.21 |
| 1683072000000 | 4753.06 |
| 1683158400000 | 4793.8 |
| 1683244800000 | 4771.1899 |
| 1683504000000 | 4784.27 |
| 1683590400000 | 4802.61 |
| 1683676800000 | 4794.81 |
| 1683763200000 | 4783.97 |
| 1683849600000 | 4767.59 |
| 1684108800000 | 4779.75 |
| 1684195200000 | 4790.43 |
| 1684281600000 | 4781.4399 |
| 1684368000000 | 4799.57 |
| 1684454400000 | 4825 |
| 1684713600000 | 4852.29 |
| 1684800000000 | 4838.78 |
| 1684886400000 | 4809.9399 |
| 1684972800000 | 4785.46 |
| 1685059200000 | 4801.53 |
| 1685318400000 | 4831.17 |
| 1685404800000 | 4843.17 |
| 1685491200000 | 4797.07 |
| 1685577600000 | 4830.24 |
| 1685664000000 | 4893.18 |
| 1685923200000 | 4937.67 |
| 1686009600000 | 4958.15 |
| 1686096000000 | 4940.66 |
| 1686182400000 | 4927.57 |
| 1686268800000 | 4976.67 |
| 1686528000000 | 4994.09 |
| 1686614400000 | 5054.7 |
| 1686700800000 | 5092.87 |
| 1686787200000 | 5078.29 |
| 1686873600000 | 5083.95 |
| 1687132800000 | 5048.39 |
| 1687219200000 | 5037.27 |
| 1687305600000 | 5025.55 |
| 1687392000000 | 5009.7 |
| 1687478400000 | 4935.49 |
| 1687737600000 | 4930.96 |
| 1687824000000 | 4923.35 |
| 1687910400000 | 4960.87 |
| 1687996800000 | 4951.95 |
| 1688083200000 | 4955.92 |
| 1688342400000 | 5022.5 |
| 1688428800000 | 5015.79 |
| 1688515200000 | 5004.71 |
| 1688601600000 | 4947.95 |
| 1688688000000 | 4930.4399 |
| 1688947200000 | 4925.88 |
| 1689033600000 | 4978.33 |
| 1689120000000 | 5016.13 |
| 1689206400000 | 5078.91 |
| 1689292800000 | 5105.6899 |
| 1689552000000 | 5095.7299 |
| 1689638400000 | 5115.4399 |
| 1689724800000 | 5123.1 |
| 1689811200000 | 5082.04 |
| 1689897600000 | 5039.02 |
| 1690156800000 | 5069.06 |
| 1690243200000 | 5098.21 |
| 1690329600000 | 5109.79 |
| 1690416000000 | 5116.24 |
| 1690502400000 | 5128.9399 |
| 1690761600000 | 5137.52 |
| 1690848000000 | 5135.47 |
| 1690934400000 | 5039.72 |
| 1691020800000 | 5015.01 |
| 1691107200000 | 5019.35 |
| 1691366400000 | 5028.4399 |
| 1691452800000 | 5001 |
| 1691539200000 | 4991.3 |
| 1691625600000 | 4991.4 |
| 1691712000000 | 4967.14 |
| 1691971200000 | 4905.12 |
| 1692057600000 | 4911.55 |
| 1692144000000 | 4856.58 |
| 1692230400000 | 4836.29 |
| 1692316800000 | 4817.34 |
| 1692576000000 | 4801.57 |
| 1692662400000 | 4850.49 |
| 1692748800000 | 4887.87 |
| 1692835200000 | 4915.54 |
| 1692921600000 | 4847.29 |
| 1693180800000 | 4894.26 |
| 1693267200000 | 4918.03 |
| 1693353600000 | 4944.86 |
| 1693440000000 | 4958.88 |
| 1693526400000 | 4984.22 |
| 1693785600000 | 5018.63 |
| 1693872000000 | 4987.32 |
| 1693958400000 | 4995.62 |
| 1694044800000 | 4983.84 |
| 1694131200000 | 4952.65 |
| 1694390400000 | 4976.88 |
| 1694476800000 | 4981.57 |
| 1694563200000 | 4976.65 |
| 1694649600000 | 5038.04 |
| 1694736000000 | 5066.17 |
| 1694995200000 | 5041.29 |
| 1695081600000 | 5033.31 |
| 1695168000000 | 4996.7299 |
| 1695254400000 | 4940.72 |
| 1695340800000 | 4926.4799 |
| 1695600000000 | 4916.36 |
| 1695686400000 | 4875.92 |
| 1695772800000 | 4878.78 |
| 1695859200000 | 4853.58 |
| 1695945600000 | 4847.26 |
| 1696204800000 | 4837.08 |
| 1696291200000 | 4792.74 |
| 1696377600000 | 4702.43 |
| 1696464000000 | 4769.9799 |
| 1696550400000 | 4769.92 |
| 1696809600000 | 4773.03 |
| 1696896000000 | 4832.07 |
| 1696982400000 | 4861.9799 |
| 1697068800000 | 4906.11 |
| 1697155200000 | 4852.67 |
| 1697414400000 | 4800.45 |
| 1697500800000 | 4832.11 |
| 1697587200000 | 4818.85 |
| 1697673600000 | 4759.14 |
| 1697760000000 | 4740.57 |
| 1698019200000 | 4693.66 |
| 1698105600000 | 4706.43 |
| 1698192000000 | 4710.26 |
| 1698278400000 | 4625.16 |
| 1698364800000 | 4686.27 |
| 1698624000000 | 4682.4399 |
| 1698710400000 | 4649.99 |
| 1698796800000 | 4715.1899 |
| 1698883200000 | 4786.27 |
| 1698969600000 | 4840.25 |
| 1699228800000 | 4941.25 |
| 1699315200000 | 4878.28 |
| 1699401600000 | 4839.47 |
| 1699488000000 | 4869.64 |
| 1699574400000 | 4843.33 |
| 1699833600000 | 4849.34 |
| 1699920000000 | 4879.77 |
| 1700006400000 | 4973.04 |
| 1700092800000 | 4982.42 |
| 1700179200000 | 5016.52 |
| 1700438400000 | 5028.7 |
| 1700524800000 | 5048.68 |
| 1700611200000 | 5013.99 |
| 1700697600000 | 5019.92 |
| 1700784000000 | 5015.91 |
| 1701043200000 | 5008.36 |
| 1701129600000 | 5046.71 |
| 1701216000000 | 5052.6 |
| 1701302400000 | 5060.96 |
| 1701388800000 | 5058.76 |
| 1701648000000 | 5058.96 |
| 1701734400000 | 5025.64 |
| 1701820800000 | 5077.75 |
| 1701907200000 | 5090.66 |
| 1701993600000 | 5069.83 |
| 1702252800000 | 5068.29 |
| 1702339200000 | 5080.31 |
| 1702425600000 | 5080.55 |
| 1702512000000 | 5164.4799 |
| 1702598400000 | 5200.5 |
| 1702857600000 | 5154.93 |
| 1702944000000 | 5154.86 |
| 1703030400000 | 5176.14 |
| 1703116800000 | 5172.15 |
| 1703203200000 | 5191.86 |
| 1703462400000 | 5196.1 |
| 1703548800000 | 5211.9399 |
| 1703635200000 | 5272.05 |
| 1703721600000 | 5326.72 |
| 1703808000000 | 5331.38 |
| 1704153600000 | 5297.2 |
| 1704240000000 | 5222.88 |
| 1704326400000 | 5220.32 |
| 1704412800000 | 5242.32 |
| 1704672000000 | 5234.27 |
| 1704758400000 | 5244.14 |
| 1704844800000 | 5246.16 |
| 1704931200000 | 5295.51 |
| 1705017600000 | 5337.83 |
| 1705276800000 | 5353.82 |
| 1705363200000 | 5275.21 |
| 1705449600000 | 5180.89 |
| 1705536000000 | 5185 |
| 1705622400000 | 5252.71 |
| 1705881600000 | 5292.04 |
| 1705968000000 | 5274.53 |
| 1706054400000 | 5299.66 |
| 1706140800000 | 5295.4399 |
| 1706227200000 | 5251.15 |
| 1706486400000 | 5319.61 |
| 1706572800000 | 5302.53 |
| 1706659200000 | 5348.67 |
| 1706745600000 | 5341.43 |
| 1706832000000 | 5350.21 |
| 1707091200000 | 5337.4399 |
| 1707177600000 | 5350.57 |
| 1707264000000 | 5381.7299 |
| 1707350400000 | 5368.63 |
| 1707436800000 | 5363.26 |
| 1707696000000 | 5352.5 |
| 1707782400000 | 5399.62 |
| 1707868800000 | 5365.32 |
| 1707955200000 | 5420.15 |
| 1708041600000 | 5467.01 |
| 1708300800000 | 5486.9799 |
| 1708387200000 | 5488.83 |
| 1708473600000 | 5467.46 |
| 1708560000000 | 5522.28 |
| 1708646400000 | 5520.43 |
| 1708905600000 | 5523.4399 |
| 1708992000000 | 5528.58 |
| 1709078400000 | 5506.64 |
| 1709164800000 | 5536.4399 |
| 1709251200000 | 5571.4799 |
| 1709510400000 | 5601.04 |
| 1709596800000 | 5608.91 |
| 1709683200000 | 5640.2 |
| 1709769600000 | 5666.2 |
| 1709856000000 | 5723.76 |
| 1710115200000 | 5657.1899 |
| 1710201600000 | 5645.31 |
| 1710288000000 | 5615.42 |
| 1710374400000 | 5638.64 |
| 1710460800000 | 5585.75 |
| 1710720000000 | 5650.36 |
| 1710806400000 | 5620.92 |
| 1710892800000 | 5605.62 |
| 1710979200000 | 5721.42 |
| 1711065600000 | 5725.84 |
| 1711324800000 | 5681.09 |
| 1711411200000 | 5692.56 |
| 1711497600000 | 5707.92 |
| 1711584000000 | 5688.41 |
| 1711670400000 | 5713.81 |
| 1711929600000 | 5660.52 |
| 1712016000000 | 5678.78 |
| 1712102400000 | 5641.08 |
| 1712188800000 | 5686.14 |
| 1712275200000 | 5651.1 |
| 1712534400000 | 5681.25 |
| 1712620800000 | 5728.18 |
| 1712707200000 | 5700.92 |
| 1712793600000 | 5684.2 |
| 1712880000000 | 5670.39 |
| 1713139200000 | 5597.55 |
| 1713225600000 | 5480.14 |
| 1713312000000 | 5454.3 |
| 1713398400000 | 5488.27 |
| 1713484800000 | 5381.87 |
| 1713744000000 | 5430.96 |
| 1713830400000 | 5451.68 |
| 1713916800000 | 5548.3 |
| 1714003200000 | 5469.25 |
| 1714089600000 | 5482.67 |
| 1714348800000 | 5523.72 |
| 1714435200000 | 5566.05 |
| 1714521600000 | 5548.46 |
| 1714608000000 | 5609.9 |
| 1714694400000 | 5644.97 |
| 1714953600000 | 5635.41 |
| 1715040000000 | 5654.57 |
| 1715126400000 | 5596.43 |
| 1715212800000 | 5572.4 |
| 1715299200000 | 5606.1 |
| 1715558400000 | 5610.96 |
| 1715644800000 | 5627.49 |
| 1715731200000 | 5663.63 |
| 1715817600000 | 5714.74 |
| 1715904000000 | 5715.11 |
| 1716163200000 | 5730.14 |
| 1716249600000 | 5711.53 |
| 1716336000000 | 5700.31 |
| 1716422400000 | 5726.82 |
| 1716508800000 | 5693.13 |
| 1716768000000 | 5746.6899 |
| 1716854400000 | 5744.47 |
| 1716940800000 | 5664.18 |
| 1717027200000 | 5612.96 |
| 1717113600000 | 5635.82 |
| 1717372800000 | 5751.93 |
| 1717459200000 | 5680.37 |
| 1717545600000 | 5669.09 |
| 1717632000000 | 5724.7299 |
| 1717718400000 | 5730.22 |
| 1717977600000 | 5740.9799 |
| 1718064000000 | 5719.87 |
| 1718150400000 | 5749.38 |
| 1718236800000 | 5739.33 |
| 1718323200000 | 5748.36 |
| 1718582400000 | 5685.7 |
| 1718668800000 | 5725.1899 |
| 1718755200000 | 5771.45 |
| 1718841600000 | 5763.88 |
| 1718928000000 | 5727.66 |
| 1719187200000 | 5721.74 |
| 1719273600000 | 5774.57 |
| 1719360000000 | 5782.22 |
| 1719446400000 | 5777.4399 |
| 1719532800000 | 5807.15 |
| 1719792000000 | 5813.35 |
| 1719878400000 | 5828.58 |
| 1719964800000 | 5876.29 |
| 1720051200000 | 5951.18 |
| 1720137600000 | 5954.7 |
| 1720396800000 | 5959.06 |
| 1720483200000 | 5984.39 |
| 1720569600000 | 5994.36 |
| 1720656000000 | 6105.24 |
| 1720742400000 | 6057.78 |
| 1721001600000 | 6055.4799 |
| 1721088000000 | 6051.57 |
| 1721174400000 | 6087.26 |
| 1721260800000 | 6015.24 |
| 1721347200000 | 5940.58 |
| 1721606400000 | 5883.65 |
| 1721692800000 | 5930.02 |
| 1721779200000 | 5931.92 |
| 1721865600000 | 5823.26 |
| 1721952000000 | 5805.02 |
| 1722211200000 | 5875.54 |
| 1722297600000 | 5854.1 |
| 1722384000000 | 5988.2 |
| 1722470400000 | 5929.4 |
| 1722556800000 | 5731.87 |
| 1722816000000 | 5304.2 |
| 1722902400000 | 5538.54 |
| 1722988800000 | 5616.25 |
| 1723075200000 | 5564.57 |
| 1723161600000 | 5656.36 |
| 1723420800000 | 5647.62 |
| 1723507200000 | 5739.8 |
| 1723593600000 | 5801.5 |
| 1723680000000 | 5774.89 |
| 1723766400000 | 5937.82 |
| 1724025600000 | 5954.81 |
| 1724112000000 | 6017.58 |
| 1724198400000 | 6000.05 |
| 1724284800000 | 6000.13 |
| 1724371200000 | 6033.95 |
| 1724630400000 | 6049.02 |
| 1724716800000 | 6056.26 |
| 1724803200000 | 6072.77 |
| 1724889600000 | 6045.88 |
| 1724976000000 | 6072.8 |
| 1725235200000 | 6047.56 |
| 1725321600000 | 6073.37 |
| 1725408000000 | 5926.58 |
| 1725494400000 | 5925.39 |
| 1725580800000 | 5934.8 |
| 1725840000000 | 5878.88 |
| 1725926400000 | 5874.32 |
| 1726012800000 | 5842.43 |
| 1726099200000 | 5955.86 |
| 1726185600000 | 5984.71 |
| 1726444800000 | 6000.07 |
| 1726531200000 | 5964.91 |
| 1726617600000 | 5952.04 |
| 1726704000000 | 6021.89 |
| 1726790400000 | 6047.15 |
| 1727049600000 | 6074.28 |
| 1727136000000 | 6114.4399 |
| 1727222400000 | 6105.45 |
| 1727308800000 | 6210.11 |
| 1727395200000 | 6310.74 |
| 1727654400000 | 6147.9799 |
| 1727740800000 | 6191.12 |
| 1727827200000 | 6100.08 |
| 1727913600000 | 6088.37 |
| 1728000000000 | 6050.78 |
| 1728259200000 | 6105.72 |
| 1728345600000 | 6044.5 |
| 1728432000000 | 6045.75 |
| 1728518400000 | 6064.52 |
| 1728604800000 | 6063.53 |
| 1728864000000 | 6061.61 |
| 1728950400000 | 6095.4 |
| 1729036800000 | 6029.01 |
| 1729123200000 | 6003.04 |
| 1729209600000 | 6047.5 |
| 1729468800000 | 6015.81 |
| 1729555200000 | 5936.9799 |
| 1729641600000 | 5884.6899 |
| 1729728000000 | 5887.34 |
| 1729814400000 | 5861.35 |
| 1730073600000 | 5885.57 |
| 1730160000000 | 5899.43 |
| 1730246400000 | 5911.38 |
| 1730332800000 | 5899.76 |
| 1730419200000 | 5839.15 |
| 1730678400000 | 5868.95 |
| 1730764800000 | 5905.08 |
| 1730851200000 | 5913.62 |
| 1730937600000 | 5958.58 |
| 1731024000000 | 5981.82 |
| 1731283200000 | 5929.9399 |
| 1731369600000 | 5856.9 |
| 1731456000000 | 5771.1899 |
| 1731542400000 | 5734.83 |
| 1731628800000 | 5772.18 |
| 1731888000000 | 5754.51 |
| 1731974400000 | 5815.45 |
| 1732060800000 | 5767.31 |
| 1732147200000 | 5743.88 |
| 1732233600000 | 5781.76 |
| 1732492800000 | 5844.52 |
| 1732579200000 | 5811.29 |
| 1732665600000 | 5821.77 |
| 1732752000000 | 5823.26 |
| 1732838400000 | 5834.71 |
| 1733097600000 | 5899.5 |
| 1733184000000 | 5992.81 |
| 1733270400000 | 5968.34 |
| 1733356800000 | 5977.27 |
| 1733443200000 | 5965.4 |
| 1733702400000 | 5941.41 |
| 1733788800000 | 5936.5 |
| 1733875200000 | 5925.58 |
| 1733961600000 | 5966.49 |
| 1734048000000 | 5915.92 |
| 1734307200000 | 5892.42 |
| 1734393600000 | 5862.53 |
| 1734480000000 | 5853.06 |
| 1734566400000 | 5730.74 |
| 1734652800000 | 5692.72 |
| 1734912000000 | 5751.83 |
| 1734998400000 | 5753.15 |
| 1735084800000 | 5764.54 |
| 1735171200000 | 5781.9399 |
| 1735257600000 | 5827.03 |
| 1735516800000 | 5806.34 |
| 1735603200000 | 5795.91 |
| 1735776000000 | 5798.59 |
| 1735862400000 | 5806.2299 |
| 1736121600000 | 5796.33 |
| 1736208000000 | 5838.22 |
| 1736294400000 | 5792.53 |
| 1736380800000 | 5741.96 |
| 1736467200000 | 5701.59 |
| 1736726400000 | 5624.97 |
| 1736812800000 | 5621.68 |
| 1736899200000 | 5650.16 |
| 1736985600000 | 5708.66 |
| 1737072000000 | 5694.65 |
| 1737331200000 | 5752.8 |
| 1737417600000 | 5755.72 |
| 1737504000000 | 5778.2 |
| 1737590400000 | 5793.7 |
| 1737676800000 | 5807.97 |
| 1737936000000 | 5814.74 |
| 1738022400000 | 5789.78 |
| 1738108800000 | 5836.9399 |
| 1738195200000 | 5857.04 |
| 1738281600000 | 5852.9 |
| 1738540800000 | 5696.87 |
| 1738627200000 | 5759.26 |
| 1738713600000 | 5834.2 |
| 1738800000000 | 5852.93 |
| 1738886400000 | 5854.09 |
| 1739145600000 | 5816.59 |
| 1739232000000 | 5790.89 |
| 1739318400000 | 5758.95 |
| 1739404800000 | 5825.51 |
| 1739491200000 | 5826.56 |
| 1739750400000 | 5876.79 |
| 1739836800000 | 5889.67 |
| 1739923200000 | 5896.65 |
| 1740009600000 | 5894.49 |
| 1740096000000 | 5911.17 |
| 1740355200000 | 5895.13 |
| 1740441600000 | 5852.01 |
| 1740528000000 | 5856.96 |
| 1740614400000 | 5836.66 |
| 1740700800000 | 5704.85 |
| 1740960000000 | 5749.62 |
| 1741046400000 | 5754.12 |
| 1741132800000 | 5815.32 |
| 1741219200000 | 5873.42 |
| 1741305600000 | 5830.54 |
| 1741564800000 | 5798.87 |
| 1741651200000 | 5740.1 |
| 1741737600000 | 5761.06 |
| 1741824000000 | 5753.21 |
| 1741910400000 | 5757.45 |
| 1742169600000 | 5826.78 |
| 1742256000000 | 5877.1 |
| 1742342400000 | 5881.75 |
| 1742428800000 | 5930.68 |
| 1742515200000 | 5933.32 |
| 1742774400000 | 5896.71 |
| 1742860800000 | 5914.07 |
| 1742947200000 | 5916.25 |
| 1743033600000 | 5898.49 |
| 1743120000000 | 5850.35 |
| 1743379200000 | 5699.02 |
| 1743465600000 | 5730.4799 |
| 1743552000000 | 5720.41 |
| 1743638400000 | 5699 |
| 1743724800000 | 5584.9799 |
| 1743984000000 | 5133.62 |
| 1744070400000 | 5257.51 |
| 1744156800000 | 5151.74 |
| 1744243200000 | 5490.41 |
| 1744329600000 | 5481.31 |
| 1744588800000 | 5535.61 |
| 1744675200000 | 5622.51 |
| 1744761600000 | 5586.9399 |
| 1744848000000 | 5652.49 |
| 1744934400000 | 5687.17 |
| 1745193600000 | 5689.04 |
| 1745280000000 | 5686.41 |
| 1745366400000 | 5775.03 |
| 1745452800000 | 5774.9799 |
| 1745539200000 | 5793.04 |
| 1745798400000 | 5865.28 |
| 1745884800000 | 5894.2 |
| 1745971200000 | 5941.03 |
| 1746057600000 | 5904.49 |
| 1746144000000 | 6009.85 |
| 1746403200000 | 6052.67 |
| 1746489600000 | 6049.39 |
| 1746576000000 | 6056.71 |
| 1746662400000 | 5992.83 |
| 1746748800000 | 6048.59 |
| 1747008000000 | 6058.84 |
| 1747094400000 | 6089.74 |
| 1747180800000 | 6160.36 |
| 1747267200000 | 6160.76 |
| 1747353600000 | 6173.59 |
| 1747612800000 | 6164.95 |
| 1747699200000 | 6161.42 |
| 1747785600000 | 6202.46 |
| 1747872000000 | 6157.67 |
| 1747958400000 | 6223.27 |
| 1748217600000 | 6253.65 |
| 1748304000000 | 6219.78 |
| 1748390400000 | 6216.03 |
| 1748476800000 | 6287.3 |
| 1748563200000 | 6258.43 |
| 1748822400000 | 6254.72 |
| 1748908800000 | 6227.2 |
| 1748995200000 | 6300.01 |
| 1749081600000 | 6294.33 |
| 1749168000000 | 6288.49 |
| 1749427200000 | 6344.58 |
| 1749513600000 | 6367.37 |
| 1749600000000 | 6388.41 |
| 1749686400000 | 6392.3 |
| 1749772800000 | 6322.26 |
| 1750032000000 | 6371.68 |
| 1750118400000 | 6362.96 |
| 1750204800000 | 6392.29 |
| 1750291200000 | 6307.97 |
| 1750377600000 | 6323.4799 |
| 1750636800000 | 6263.28 |
| 1750723200000 | 6415.34 |
| 1750809600000 | 6425.55 |
| 1750896000000 | 6503.2299 |
| 1750982400000 | 6556.02 |
| 1751241600000 | 6554.43 |
| 1751328000000 | 6573.25 |
| 1751414400000 | 6559.64 |
| 1751500800000 | 6570.18 |
| 1751587200000 | 6554.27 |
| 1751846400000 | 6488.9399 |
| 1751932800000 | 6486.09 |
| 1752019200000 | 6508.77 |
| 1752105600000 | 6505.54 |
| 1752192000000 | 6492.24 |
| 1752451200000 | 6483.72 |
| 1752537600000 | 6491.81 |
| 1752624000000 | 6491.59 |
| 1752710400000 | 6511.77 |
| 1752796800000 | 6526.49 |
| 1753056000000 | 6552.07 |
| 1753142400000 | 6541.75 |
| 1753228800000 | 6684.28 |
| 1753315200000 | 6737.26 |
| 1753401600000 | 6659.01 |
| 1753660800000 | 6624.49 |
| 1753747200000 | 6581.74 |
| 1753833600000 | 6595.3 |
| 1753920000000 | 6564.17 |
| 1754006400000 | 6551.2 |
| 1754265600000 | 6565.05 |
| 1754352000000 | 6602.47 |
| 1754438400000 | 6611.5 |
| 1754524800000 | 6689.72 |
| 1754611200000 | 6697.17 |
| 1754870400000 | 6706.53 |
| 1754956800000 | 6754.53 |
| 1755043200000 | 6854.07 |
| 1755129600000 | 6795.07 |
| 1755216000000 | 6862.12 |
| 1755475200000 | 6856.27 |
| 1755561600000 | 6853.18 |
| 1755648000000 | 6803.73 |
| 1755734400000 | 6765.82 |
| 1755820800000 | 6803.73 |
| 1756080000000 | 6853.1 |
| 1756166400000 | 6780.79 |
| 1756252800000 | 6775.02 |
| 1756339200000 | 6797.34 |
| 1756425600000 | 6768.69 |
| 1756684800000 | 6745.27 |
| 1756771200000 | 6753.91 |
| 1756857600000 | 6724.81 |
| 1756944000000 | 6747.06 |
| 1757030400000 | 6838.31 |
| 1757289600000 | 6872 |
| 1757376000000 | 6911.4 |
| 1757462400000 | 6970.51 |
| 1757548800000 | 6988.84 |
| 1757635200000 | 7038.34 |
| 1757894400000 | 7042.51 |
| 1757980800000 | 7122.3 |
| 1758067200000 | 7097.94 |
| 1758153600000 | 7092.66 |
| 1758240000000 | 7058.08 |
| 1758499200000 | 7091.1 |
| 1758585600000 | 7105.11 |
| 1758672000000 | 7076.17 |
| 1758758400000 | 7047.73 |
| 1758844800000 | 6974.32 |
| 1759104000000 | 6989.95 |
| 1759190400000 | 7027 |
| 1759276800000 | 7037.65 |
| 1759363200000 | 7080.49 |
| 1759449600000 | 7150.29 |
| 1759708800000 | 7203.49 |
| 1759795200000 | 7201.75 |
| 1759881600000 | 7163.05 |
| 1759968000000 | 7198.78 |
| 1760054400000 | 7157.69 |
| 1760313600000 | 7111.25 |
| 1760400000000 | 7020.18 |
| 1760486400000 | 7159.42 |
| 1760572800000 | 7244.21 |
| 1760659200000 | 7182.8 |
| 1760918400000 | 7322.4 |
| 1761004800000 | 7298.29 |
| 1761091200000 | 7306.36 |
| 1761177600000 | 7254.74 |
| 1761264000000 | 7290.88 |
| 1761523200000 | 7406.08 |
| 1761609600000 | 7380.47 |
| 1761696000000 | 7389.36 |
| 1761782400000 | 7411.15 |
| 1761868800000 | 7393.43 |
| 1762128000000 | 7462.33 |
| 1762300800000 | 7391.01 |
| 1762387200000 | 7297.32 |
| 1762473600000 | 7312.26 |
| 1762819200000 | 7358.15 |
| 1762905600000 | 7373.05 |
| 1763078400000 | 7433.21 |
| 1763337600000 | 7349.15 |
| 1763510400000 | 7167.8 |
| 1763596800000 | 7112.74 |
| 1763683200000 | 7203.86 |
| 1764028800000 | 7104.23 |
| 1764115200000 | 7148.67 |
| 1764201600000 | 7273.51 |
| 1764288000000 | 7297.51 |
| STOXX Asia AC ex China | STOXX World AC | |
|---|---|---|
| 2018 | -12.208532160006 | -9.2162885694308 |
| 2019 | 17.860439581064 | 27.403740554759 |
| 2020 | 19.472031072604 | 16.906479220902 |
| 2021 | 4.5740437712678 | 18.425865202629 |
| 2022 | -17.714613260275 | -18.383146199958 |
| 2023 | 18.654147035194 | 22.779012152646 |
| 2024 | 8.6783367289065 | 17.776044646609 |
| 2025 | 34.467523248939 | 26.514009624934 |
Methodology
The STOXX Asia AC ex China Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia excluding China covering approximately 85% of investable market capitalization. STOXX Asia AC ex China 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 | CH1213335826 | SWAACNR | .SWAACNR | |
| Price EUR | CH1213335842 | SWAACNP | .SWAACNP | |
| Gross Return EUR | CH1213335834 | SWAACNGR | .SWAACNGR | |
| Net Return USD | CH1213335792 | SWAACNV | SWAACNV INDEX | .SWAACNV |
| Price USD | CH1213335818 | SWAACNL | .SWAACNL | |
| Gross Return USD | CH1213335800 | SWAACNGV | .SWAACNGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TSMC | Technology | Taiwan | 9.534% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.104% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 1.941% |
| SK HYNIX INC | Technology | South Korea | 1.719% |
| Softbank Group Corp. | Telecommunications | Japan | 1.475% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.392% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.385% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 1.273% |
| HDFC Bank Ltd | Banks | India | 1.015% |
| Reliance Industries Ltd | Energy | India | 0.916% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.