Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia AC Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Asia AC Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia covering approximately 70% of investable market capitalization. STOXX Asia AC Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Large Cap | 20,279.1 | 9,913.1 | 10.8 | 2.6 | 665.4 | 0.0 | 6.7 | 0.0 | 4.5 |
| STOXX World AC Large Cap | 83,651.9 | 65,809.1 | 42.5 | 8.2 | 3,377.3 | 0.0 | 5.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 23.3 |
|---|---|
| Banks | 14.2 |
| Industrial Goods and Services | 12.3 |
| Automobiles and Parts | 6.4 |
| Telecommunications | 6.2 |
| Consumer Products and Services | 5.3 |
| Retail | 4.9 |
| Insurance | 4.7 |
| Health Care | 4.6 |
| Energy | 2.7 |
Country weighting
| Japan | 36.6 |
|---|---|
| China | 22.2 |
| India | 13.7 |
| Taiwan | 11.6 |
| South Korea | 6.6 |
| Hong Kong | 4.3 |
| Singapore | 2.7 |
| Indonesia | 0.9 |
| Malaysia | 0.7 |
| Thailand | 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 Large Cap | 0.2 | 1.4 | 6.0 | 10.5 | 47.0 | N/A | N/A | 6.0 | 3.4 | 8.0 |
| STOXX World AC Large Cap | -4.1 | -1.6 | 7.5 | 24.2 | 104.0 | N/A | N/A | 7.5 | 7.5 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia AC Large Cap | N/A | N/A | 16.3 | 15.6 | 15.8 | N/A | N/A | 0.2 | 0.1 | 0.4 |
| STOXX World AC Large Cap | N/A | N/A | 11.6 | 13.8 | 14.4 | N/A | N/A | 0.4 | 0.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia AC Large Cap | 0.3 | 0.3 | 0.5 | 0.4 | 0.5 | 18.4 | 16.0 | 14.9 | 15.6 | 15.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia AC Large Cap | 0.3 | 0.3 | 0.7 | 0.5 | 0.6 | 2.9 | 0.7 | -0.1 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Asia AC Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia AC Large Cap | 14.3 | 13.6 | 13.9 | 13.5 | 1.6 | 2.0 | 1.0 | 8.6 |
| STOXX World AC Large Cap | 21.9 | 18.3 | 21.0 | 18.2 | 3.2 | 1.5 | 2.1 | 9.4 |
Performance and annual returns
| STOXX Asia AC Large Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 987.67 |
| 859248000000 | 993.47 |
| 859334400000 | 999.53 |
| 859420800000 | 996.17 |
| 859507200000 | 992.19 |
| 859766400000 | 990 |
| 859852800000 | 993.9 |
| 859939200000 | 995.43 |
| 860025600000 | 1000.22 |
| 860112000000 | 987.48 |
| 860371200000 | 976.77 |
| 860457600000 | 984.95 |
| 860544000000 | 977.11 |
| 860630400000 | 972.06 |
| 860716800000 | 976.64 |
| 860976000000 | 964.5 |
| 861062400000 | 972.16 |
| 861148800000 | 980.29 |
| 861235200000 | 979.93 |
| 861321600000 | 986.82 |
| 861580800000 | 1000.51 |
| 861667200000 | 994.3 |
| 861753600000 | 1006.68 |
| 861840000000 | 1007.79 |
| 861926400000 | 1003.42 |
| 862185600000 | 999.41 |
| 862272000000 | 996.76 |
| 862358400000 | 1012.35 |
| 862444800000 | 1023.39 |
| 862531200000 | 1030.02 |
| 862790400000 | 1033.42 |
| 862876800000 | 1065.89 |
| 862963200000 | 1064.35 |
| 863049600000 | 1070.6 |
| 863136000000 | 1083.67 |
| 863395200000 | 1088.03 |
| 863481600000 | 1095.74 |
| 863568000000 | 1109.95 |
| 863654400000 | 1106.19 |
| 863740800000 | 1113.59 |
| 864000000000 | 1120.79 |
| 864086400000 | 1139.35 |
| 864172800000 | 1110.81 |
| 864259200000 | 1098.74 |
| 864345600000 | 1112.29 |
| 864604800000 | 1114.91 |
| 864691200000 | 1106.69 |
| 864777600000 | 1125.2 |
| 864864000000 | 1118.84 |
| 864950400000 | 1110.43 |
| 865209600000 | 1125.59 |
| 865296000000 | 1132.52 |
| 865382400000 | 1135.03 |
| 865468800000 | 1137.12 |
| 865555200000 | 1143.3 |
| 865814400000 | 1147.77 |
| 865900800000 | 1155.43 |
| 865987200000 | 1156.93 |
| 866073600000 | 1138.34 |
| 866160000000 | 1136.79 |
| 866419200000 | 1164.6 |
| 866505600000 | 1160.51 |
| 866592000000 | 1154.33 |
| 866678400000 | 1151.6 |
| 866764800000 | 1154.64 |
| 867024000000 | 1155.95 |
| 867110400000 | 1154.69 |
| 867196800000 | 1176.51 |
| 867283200000 | 1181.97 |
| 867369600000 | 1166.75 |
| 867628800000 | 1172.78 |
| 867715200000 | 1157.54 |
| 867801600000 | 1159.69 |
| 867888000000 | 1162.2 |
| 867974400000 | 1150.77 |
| 868233600000 | 1152.24 |
| 868320000000 | 1151.65 |
| 868406400000 | 1151.15 |
| 868492800000 | 1153.77 |
| 868579200000 | 1150.25 |
| 868838400000 | 1166.11 |
| 868924800000 | 1152.43 |
| 869011200000 | 1162.19 |
| 869097600000 | 1166.04 |
| 869184000000 | 1158.54 |
| 869443200000 | 1156.55 |
| 869529600000 | 1156.15 |
| 869616000000 | 1152.98 |
| 869702400000 | 1160.08 |
| 869788800000 | 1160.14 |
| 870048000000 | 1161.8 |
| 870134400000 | 1155.52 |
| 870220800000 | 1151.9 |
| 870307200000 | 1157.21 |
| 870393600000 | 1143.93 |
| 870652800000 | 1135.27 |
| 870739200000 | 1115.82 |
| 870825600000 | 1135.04 |
| 870912000000 | 1127.73 |
| 870998400000 | 1158.13 |
| 871257600000 | 1117.51 |
| 871344000000 | 1123.43 |
| 871430400000 | 1127.17 |
| 871516800000 | 1122.6 |
| 871603200000 | 1126.66 |
| 871862400000 | 1110.58 |
| 871948800000 | 1098.54 |
| 872035200000 | 1115.7 |
| 872121600000 | 1116.72 |
| 872208000000 | 1086.81 |
| 872467200000 | 1082.63 |
| 872553600000 | 1092.17 |
| 872640000000 | 1073.49 |
| 872726400000 | 1055.23 |
| 872812800000 | 1029.09 |
| 873072000000 | 1002.49 |
| 873158400000 | 1007.8 |
| 873244800000 | 1040.61 |
| 873331200000 | 1029.84 |
| 873417600000 | 1041.59 |
| 873676800000 | 1043.49 |
| 873763200000 | 1062.72 |
| 873849600000 | 1054.06 |
| 873936000000 | 1031.93 |
| 874022400000 | 1013.77 |
| 874281600000 | 1017.06 |
| 874368000000 | 1006.79 |
| 874454400000 | 1001.36 |
| 874540800000 | 1002.58 |
| 874627200000 | 1005.83 |
| 874886400000 | 1010.57 |
| 874972800000 | 1006.81 |
| 875059200000 | 1031.14 |
| 875145600000 | 1025.48 |
| 875232000000 | 1011.59 |
| 875491200000 | 1012.2 |
| 875577600000 | 1019.36 |
| 875664000000 | 1015.87 |
| 875750400000 | 999.08 |
| 875836800000 | 1003.83 |
| 876096000000 | 1005.45 |
| 876182400000 | 993.09 |
| 876268800000 | 1006.42 |
| 876355200000 | 997.9 |
| 876441600000 | 1006.45 |
| 876700800000 | 990.01 |
| 876787200000 | 989.55 |
| 876873600000 | 989.74 |
| 876960000000 | 1004.52 |
| 877046400000 | 988.99 |
| 877305600000 | 957.48 |
| 877392000000 | 954.97 |
| 877478400000 | 961.02 |
| 877564800000 | 931.6 |
| 877651200000 | 926.22 |
| 877910400000 | 910.52 |
| 877996800000 | 875.08 |
| 878083200000 | 902.01 |
| 878169600000 | 890.16 |
| 878256000000 | 885.19 |
| 878515200000 | 893.07 |
| 878601600000 | 896.72 |
| 878688000000 | 888.89 |
| 878774400000 | 888.43 |
| 878860800000 | 854.31 |
| 879120000000 | 839.01 |
| 879206400000 | 842.29 |
| 879292800000 | 818.14 |
| 879379200000 | 817.38 |
| 879465600000 | 809.97 |
| 879724800000 | 850.84 |
| 879811200000 | 857.34 |
| 879897600000 | 820.68 |
| 879984000000 | 827.37 |
| 880070400000 | 850.23 |
| 880329600000 | 846.52 |
| 880416000000 | 810.63 |
| 880502400000 | 812.53 |
| 880588800000 | 831.19 |
| 880675200000 | 829.89 |
| 880934400000 | 832.86 |
| 881020800000 | 836.98 |
| 881107200000 | 830.34 |
| 881193600000 | 822.25 |
| 881280000000 | 826.34 |
| 881539200000 | 823.3 |
| 881625600000 | 833.47 |
| 881712000000 | 829.37 |
| 881798400000 | 805.56 |
| 881884800000 | 791.71 |
| 882144000000 | 786.5 |
| 882230400000 | 786.4 |
| 882316800000 | 824.5 |
| 882403200000 | 813.3 |
| 882489600000 | 786.35 |
| 882748800000 | 764.84 |
| 882835200000 | 766.07 |
| 882921600000 | 769.38 |
| 883008000000 | 781.94 |
| 883094400000 | 774.17 |
| 883353600000 | 782.2 |
| 883440000000 | 794.64 |
| 883526400000 | 792.4 |
| 883699200000 | 782.13 |
| 883958400000 | 765.95 |
| 884044800000 | 757.42 |
| 884131200000 | 761.91 |
| 884217600000 | 751.08 |
| 884304000000 | 742.09 |
| 884563200000 | 716.59 |
| 884649600000 | 730.81 |
| 884736000000 | 758.97 |
| 884822400000 | 759.31 |
| 884908800000 | 789.43 |
| 885168000000 | 809.89 |
| 885254400000 | 813.72 |
| 885340800000 | 824.74 |
| 885427200000 | 810.86 |
| 885513600000 | 822.35 |
| 885772800000 | 832.89 |
| 885859200000 | 842.5 |
| 885945600000 | 838.3 |
| 886032000000 | 832.86 |
| 886118400000 | 826.38 |
| 886377600000 | 847.55 |
| 886464000000 | 862.56 |
| 886550400000 | 866.68 |
| 886636800000 | 869.33 |
| 886723200000 | 866.8 |
| 886982400000 | 877.8 |
| 887068800000 | 884.06 |
| 887155200000 | 883.2 |
| 887241600000 | 869.86 |
| 887328000000 | 855.21 |
| 887587200000 | 846.59 |
| 887673600000 | 845.88 |
| 887760000000 | 847.11 |
| 887846400000 | 851.31 |
| 887932800000 | 844.12 |
| 888192000000 | 841.03 |
| 888278400000 | 833.19 |
| 888364800000 | 833.88 |
| 888451200000 | 851.96 |
| 888537600000 | 871.16 |
| 888796800000 | 886.31 |
| 888883200000 | 879.6 |
| 888969600000 | 872.58 |
| 889056000000 | 849.29 |
| 889142400000 | 855.59 |
| 889401600000 | 850.03 |
| 889488000000 | 851.2 |
| 889574400000 | 837.9 |
| 889660800000 | 831.17 |
| 889747200000 | 851.75 |
| 890006400000 | 841.09 |
| 890092800000 | 844.58 |
| 890179200000 | 828.39 |
| 890265600000 | 824.95 |
| 890352000000 | 830.2 |
| 890611200000 | 828.84 |
| 890697600000 | 822.6 |
| 890784000000 | 829.9 |
| 890870400000 | 847.22 |
| 890956800000 | 839.43 |
| 891216000000 | 822.91 |
| 891302400000 | 825.07 |
| 891388800000 | 812.23 |
| 891475200000 | 792.96 |
| 891561600000 | 781.63 |
| 891820800000 | 790.39 |
| 891907200000 | 800.74 |
| 891993600000 | 827.55 |
| 892080000000 | 833.6 |
| 892166400000 | 932.22 |
| 892425600000 | 1013.92 |
| 892512000000 | 1112.93 |
| 892598400000 | 1107.17 |
| 892684800000 | 1078.48 |
| 892771200000 | 1071.74 |
| 893030400000 | 1068.29 |
| 893116800000 | 1077.82 |
| 893203200000 | 1081.55 |
| 893289600000 | 1087.04 |
| 893376000000 | 1093.02 |
| 893635200000 | 1064.58 |
| 893721600000 | 1057.64 |
| 893808000000 | 1053.61 |
| 893894400000 | 1065.59 |
| 893980800000 | 1059.48 |
| 894240000000 | 1060.26 |
| 894326400000 | 1065.06 |
| 894412800000 | 1041.24 |
| 894499200000 | 1030.68 |
| 894585600000 | 1030.29 |
| 894844800000 | 1042.94 |
| 894931200000 | 1033.76 |
| 895017600000 | 1028.11 |
| 895104000000 | 1035.92 |
| 895190400000 | 1030.36 |
| 895449600000 | 1017.9 |
| 895536000000 | 1024.43 |
| 895622400000 | 1032.5 |
| 895708800000 | 1043.82 |
| 895795200000 | 1034.26 |
| 896054400000 | 1022.02 |
| 896140800000 | 1017.81 |
| 896227200000 | 1007.02 |
| 896313600000 | 998.09 |
| 896400000000 | 991.45 |
| 896659200000 | 960.48 |
| 896745600000 | 973.88 |
| 896832000000 | 975.72 |
| 896918400000 | 971.23 |
| 897004800000 | 959.91 |
| 897264000000 | 950.07 |
| 897350400000 | 958.57 |
| 897436800000 | 934.08 |
| 897523200000 | 906.96 |
| 897609600000 | 904.39 |
| 897868800000 | 883.08 |
| 897955200000 | 892.61 |
| 898041600000 | 932.84 |
| 898128000000 | 969.64 |
| 898214400000 | 981.29 |
| 898473600000 | 952.06 |
| 898560000000 | 935.84 |
| 898646400000 | 930.54 |
| 898732800000 | 933.05 |
| 898819200000 | 937.15 |
| 899078400000 | 942.83 |
| 899164800000 | 978.58 |
| 899251200000 | 1009.19 |
| 899337600000 | 999.79 |
| 899424000000 | 1000.63 |
| 899683200000 | 986.74 |
| 899769600000 | 997.21 |
| 899856000000 | 999.28 |
| 899942400000 | 986.48 |
| 900028800000 | 967.56 |
| 900288000000 | 976.77 |
| 900374400000 | 989.95 |
| 900460800000 | 996.88 |
| 900547200000 | 1007.14 |
| 900633600000 | 1010.7 |
| 900892800000 | 1013.79 |
| 900979200000 | 1005.04 |
| 901065600000 | 983.13 |
| 901152000000 | 973.34 |
| 901238400000 | 977.67 |
| 901497600000 | 954.82 |
| 901584000000 | 965.45 |
| 901670400000 | 955.14 |
| 901756800000 | 953.53 |
| 901843200000 | 957.5 |
| 902102400000 | 913.46 |
| 902188800000 | 910.1 |
| 902275200000 | 911.65 |
| 902361600000 | 899.8 |
| 902448000000 | 887.25 |
| 902707200000 | 873.49 |
| 902793600000 | 853.48 |
| 902880000000 | 854.43 |
| 902966400000 | 857.56 |
| 903052800000 | 850 |
| 903312000000 | 839.7 |
| 903398400000 | 852.57 |
| 903484800000 | 874.72 |
| 903571200000 | 880.53 |
| 903657600000 | 864.64 |
| 903916800000 | 854.58 |
| 904003200000 | 855.08 |
| 904089600000 | 845.39 |
| 904176000000 | 835.84 |
| 904262400000 | 815.39 |
| 904521600000 | 822.77 |
| 904608000000 | 840.42 |
| 904694400000 | 846.55 |
| 904780800000 | 864.99 |
| 904867200000 | 861.32 |
| 905126400000 | 910.05 |
| 905212800000 | 906.5 |
| 905299200000 | 873.95 |
| 905385600000 | 876.43 |
| 905472000000 | 866.44 |
| 905731200000 | 868.7 |
| 905817600000 | 860.99 |
| 905904000000 | 866.99 |
| 905990400000 | 863.5 |
| 906076800000 | 857.46 |
| 906336000000 | 829.91 |
| 906422400000 | 828.06 |
| 906508800000 | 828.67 |
| 906595200000 | 858.05 |
| 906681600000 | 834.88 |
| 906940800000 | 845.7 |
| 907027200000 | 854.57 |
| 907113600000 | 829.86 |
| 907200000000 | 812.47 |
| 907286400000 | 811.1 |
| 907545600000 | 803.46 |
| 907632000000 | 826.69 |
| 907718400000 | 901.74 |
| 907804800000 | 903.05 |
| 907891200000 | 904.45 |
| 908150400000 | 940.38 |
| 908236800000 | 915.43 |
| 908323200000 | 899.53 |
| 908409600000 | 910.3 |
| 908496000000 | 958.49 |
| 908755200000 | 974.5 |
| 908841600000 | 979.46 |
| 908928000000 | 996.94 |
| 909014400000 | 993.96 |
| 909100800000 | 991.06 |
| 909360000000 | 968.77 |
| 909446400000 | 975.66 |
| 909532800000 | 962.27 |
| 909619200000 | 978.53 |
| 909705600000 | 986.54 |
| 909964800000 | 1026.62 |
| 910051200000 | 1022.74 |
| 910137600000 | 1044.49 |
| 910224000000 | 1034.99 |
| 910310400000 | 1012.82 |
| 910569600000 | 987.59 |
| 910656000000 | 977.5 |
| 910742400000 | 1001.22 |
| 910828800000 | 972.18 |
| 910915200000 | 992.1 |
| 911174400000 | 1024.9 |
| 911260800000 | 1024.52 |
| 911347200000 | 1021.93 |
| 911433600000 | 1031.71 |
| 911520000000 | 1051.23 |
| 911779200000 | 1047.82 |
| 911865600000 | 1074.81 |
| 911952000000 | 1064.26 |
| 912038400000 | 1070.27 |
| 912124800000 | 1056.38 |
| 912384000000 | 1037.2 |
| 912470400000 | 1037.52 |
| 912556800000 | 1055.53 |
| 912643200000 | 1056.37 |
| 912729600000 | 1045.55 |
| 912988800000 | 1046.74 |
| 913075200000 | 1059.26 |
| 913161600000 | 1076.06 |
| 913248000000 | 1080.37 |
| 913334400000 | 1060.81 |
| 913593600000 | 1046.35 |
| 913680000000 | 1030.43 |
| 913766400000 | 1032.13 |
| 913852800000 | 1035.39 |
| 913939200000 | 1048.57 |
| 914198400000 | 1048.9 |
| 914284800000 | 1032.61 |
| 914371200000 | 1036.39 |
| 914457600000 | 1028.75 |
| 914544000000 | 1108.88 |
| 914803200000 | 1189.27 |
| 914889600000 | 1201.98 |
| 914976000000 | 1200.74 |
| 915062400000 | 1209.51 |
| 915408000000 | 1202.81 |
| 915494400000 | 1188.2 |
| 915580800000 | 1194.56 |
| 915667200000 | 1229.85 |
| 915753600000 | 1219.73 |
| 916012800000 | 1235.18 |
| 916099200000 | 1204.12 |
| 916185600000 | 1192.99 |
| 916272000000 | 1200.16 |
| 916358400000 | 1200.33 |
| 916617600000 | 1207.63 |
| 916704000000 | 1207.3 |
| 916790400000 | 1226.06 |
| 916876800000 | 1233.67 |
| 916963200000 | 1212.88 |
| 917222400000 | 1210.16 |
| 917308800000 | 1224.19 |
| 917395200000 | 1219.44 |
| 917481600000 | 1202.09 |
| 917568000000 | 1218.39 |
| 917827200000 | 1209.18 |
| 917913600000 | 1236.63 |
| 918000000000 | 1210.66 |
| 918086400000 | 1208.61 |
| 918172800000 | 1188.97 |
| 918432000000 | 1189.12 |
| 918518400000 | 1187.52 |
| 918604800000 | 1181.79 |
| 918691200000 | 1181 |
| 918777600000 | 1196.75 |
| 919036800000 | 1189.14 |
| 919123200000 | 1172.26 |
| 919209600000 | 1167.54 |
| 919296000000 | 1166.94 |
| 919382400000 | 1145.59 |
| 919641600000 | 1163.17 |
| 919728000000 | 1175.21 |
| 919814400000 | 1176.78 |
| 919900800000 | 1192.66 |
| 919987200000 | 1197.91 |
| 920246400000 | 1182.86 |
| 920332800000 | 1162.06 |
| 920419200000 | 1157.86 |
| 920505600000 | 1148.85 |
| 920592000000 | 1192.34 |
| 920851200000 | 1205.66 |
| 920937600000 | 1230.18 |
| 921024000000 | 1267.93 |
| 921110400000 | 1280.81 |
| 921196800000 | 1287.11 |
| 921456000000 | 1312.03 |
| 921542400000 | 1339.36 |
| 921628800000 | 1354.72 |
| 921715200000 | 1334.78 |
| 921801600000 | 1377.86 |
| 922060800000 | 1369.43 |
| 922147200000 | 1360.09 |
| 922233600000 | 1323.75 |
| 922320000000 | 1346.07 |
| 922406400000 | 1342.28 |
| 922665600000 | 1337.85 |
| 922752000000 | 1344.38 |
| 922838400000 | 1349.34 |
| 922924800000 | 1376.66 |
| 923011200000 | 1508.4 |
| 923270400000 | 1632.13 |
| 923356800000 | 1810.97 |
| 923443200000 | 1811.03 |
| 923529600000 | 1837.61 |
| 923616000000 | 1833.99 |
| 923875200000 | 1800.24 |
| 923961600000 | 1826.94 |
| 924048000000 | 1858.81 |
| 924134400000 | 1850.86 |
| 924220800000 | 1887.85 |
| 924480000000 | 1895.25 |
| 924566400000 | 1865.6 |
| 924652800000 | 1832.14 |
| 924739200000 | 1850.85 |
| 924825600000 | 1873.8 |
| 925084800000 | 1889.29 |
| 925171200000 | 1890.93 |
| 925257600000 | 1891.11 |
| 925344000000 | 1884.22 |
| 925430400000 | 1868.77 |
| 925689600000 | 1857.51 |
| 925776000000 | 1861.53 |
| 925862400000 | 1867.95 |
| 925948800000 | 1924.55 |
| 926035200000 | 1889.59 |
| 926294400000 | 1895.1 |
| 926380800000 | 1863.6 |
| 926467200000 | 1872.25 |
| 926553600000 | 1851.65 |
| 926640000000 | 1836.23 |
| 926899200000 | 1795.79 |
| 926985600000 | 1806.31 |
| 927072000000 | 1765.92 |
| 927158400000 | 1765.44 |
| 927244800000 | 1779.25 |
| 927504000000 | 1797.58 |
| 927590400000 | 1795.56 |
| 927676800000 | 1792.58 |
| 927763200000 | 1815.06 |
| 927849600000 | 1788.52 |
| 928108800000 | 1785.9 |
| 928195200000 | 1825.83 |
| 928281600000 | 1835.34 |
| 928368000000 | 1822.15 |
| 928454400000 | 1816.84 |
| 928713600000 | 1858.66 |
| 928800000000 | 1899.33 |
| 928886400000 | 1903.74 |
| 928972800000 | 1936.29 |
| 929059200000 | 1969.16 |
| 929318400000 | 1934.38 |
| 929404800000 | 1943.97 |
| 929491200000 | 1950.18 |
| 929577600000 | 1993.44 |
| 929664000000 | 1975.2 |
| 929923200000 | 1995.95 |
| 930009600000 | 2015.92 |
| 930096000000 | 1984.71 |
| 930182400000 | 1988.19 |
| 930268800000 | 1970.28 |
| 930528000000 | 1986.28 |
| 930614400000 | 2011.31 |
| 930700800000 | 1989.69 |
| 930787200000 | 2029.47 |
| 930873600000 | 2051.65 |
| 931132800000 | 2070.26 |
| 931219200000 | 2063.05 |
| 931305600000 | 2057.93 |
| 931392000000 | 2047.32 |
| 931478400000 | 2044.48 |
| 931737600000 | 2065.99 |
| 931824000000 | 2071.11 |
| 931910400000 | 2082.28 |
| 931996800000 | 2100.29 |
| 932083200000 | 2083.88 |
| 932342400000 | 2126.4 |
| 932428800000 | 2128.57 |
| 932515200000 | 2108.45 |
| 932601600000 | 2077.19 |
| 932688000000 | 2045.06 |
| 932947200000 | 2032.51 |
| 933033600000 | 2042.99 |
| 933120000000 | 2075.28 |
| 933206400000 | 2113.04 |
| 933292800000 | 2140.66 |
| 933552000000 | 2123.82 |
| 933638400000 | 2127.93 |
| 933724800000 | 2112.12 |
| 933811200000 | 2071.59 |
| 933897600000 | 2050.48 |
| 934156800000 | 2047.79 |
| 934243200000 | 2046.58 |
| 934329600000 | 2030.81 |
| 934416000000 | 2062.12 |
| 934502400000 | 2063.54 |
| 934761600000 | 2122.32 |
| 934848000000 | 2135.22 |
| 934934400000 | 2180.97 |
| 935020800000 | 2190 |
| 935107200000 | 2236.65 |
| 935366400000 | 2260.92 |
| 935452800000 | 2257.62 |
| 935539200000 | 2242.1 |
| 935625600000 | 2219.43 |
| 935712000000 | 2213.51 |
| 935971200000 | 2263.36 |
| 936057600000 | 2209.24 |
| 936144000000 | 2279.15 |
| 936230400000 | 2280.59 |
| 936316800000 | 2255.47 |
| 936576000000 | 2281.65 |
| 936662400000 | 2247.74 |
| 936748800000 | 2242.15 |
| 936835200000 | 2315.45 |
| 936921600000 | 2305.88 |
| 937180800000 | 2368.54 |
| 937267200000 | 2368.06 |
| 937353600000 | 2378.97 |
| 937440000000 | 2325.55 |
| 937526400000 | 2303.45 |
| 937785600000 | 2348.17 |
| 937872000000 | 2386.53 |
| 937958400000 | 2315.78 |
| 938044800000 | 2323.83 |
| 938131200000 | 2259.03 |
| 938390400000 | 2216.84 |
| 938476800000 | 2255.99 |
| 938563200000 | 2231.46 |
| 938649600000 | 2296.69 |
| 938736000000 | 2329.01 |
| 938995200000 | 2307.43 |
| 939081600000 | 2302.42 |
| 939168000000 | 2293.39 |
| 939254400000 | 2318.51 |
| 939340800000 | 2320.59 |
| 939600000000 | 2328.5 |
| 939686400000 | 2352.07 |
| 939772800000 | 2322.52 |
| 939859200000 | 2324.39 |
| 939945600000 | 2319.96 |
| 940204800000 | 2255.75 |
| 940291200000 | 2270.01 |
| 940377600000 | 2295.94 |
| 940464000000 | 2305.08 |
| 940550400000 | 2315.01 |
| 940809600000 | 2344.5 |
| 940896000000 | 2365.47 |
| 940982400000 | 2344.73 |
| 941068800000 | 2333.15 |
| 941155200000 | 2404.78 |
| 941414400000 | 2400.37 |
| 941500800000 | 2408.19 |
| 941587200000 | 2388.23 |
| 941673600000 | 2426.71 |
| 941760000000 | 2408.25 |
| 942019200000 | 2396.44 |
| 942105600000 | 2405.75 |
| 942192000000 | 2451.01 |
| 942278400000 | 2439.16 |
| 942364800000 | 2444.21 |
| 942624000000 | 2454.14 |
| 942710400000 | 2438.39 |
| 942796800000 | 2458.07 |
| 942883200000 | 2485.02 |
| 942969600000 | 2514.06 |
| 943228800000 | 2574.99 |
| 943315200000 | 2587.1 |
| 943401600000 | 2567.85 |
| 943488000000 | 2539.16 |
| 943574400000 | 2603.45 |
| 943833600000 | 2601.48 |
| 943920000000 | 2557.5 |
| 944006400000 | 2536.36 |
| 944092800000 | 2542.03 |
| 944179200000 | 2547.48 |
| 944438400000 | 2571.85 |
| 944524800000 | 2582.44 |
| 944611200000 | 2553.93 |
| 944697600000 | 2558.87 |
| 944784000000 | 2577.22 |
| 945043200000 | 2551.74 |
| 945129600000 | 2530.04 |
| 945216000000 | 2527.23 |
| 945302400000 | 2530.54 |
| 945388800000 | 2569.59 |
| 945648000000 | 2587.51 |
| 945734400000 | 2593.58 |
| 945820800000 | 2655.92 |
| 945907200000 | 2652.05 |
| 945993600000 | 2667.74 |
| 946252800000 | 2678.66 |
| 946339200000 | 2746.31 |
| 946425600000 | 2769.23 |
| 946512000000 | 2791.17 |
| 946598400000 | 2796.74 |
| 946857600000 | 2824.92 |
| 946944000000 | 2791.94 |
| 947030400000 | 2656.93 |
| 947116800000 | 2561.37 |
| 947203200000 | 2556.14 |
| 947462400000 | 2582.89 |
| 947548800000 | 2648.87 |
| 947635200000 | 2623.83 |
| 947721600000 | 2618.75 |
| 947808000000 | 2623.04 |
| 948067200000 | 2688.84 |
| 948153600000 | 2653.17 |
| 948240000000 | 2599.43 |
| 948326400000 | 2599.43 |
| 948412800000 | 2614.69 |
| 948672000000 | 2625.39 |
| 948758400000 | 2590.79 |
| 948844800000 | 2643.35 |
| 948931200000 | 2688.17 |
| 949017600000 | 2723.72 |
| 949276800000 | 2685.11 |
| 949363200000 | 2659.98 |
| 949449600000 | 2678.46 |
| 949536000000 | 2734.06 |
| 949622400000 | 2768.93 |
| 949881600000 | 2756.77 |
| 949968000000 | 2716.65 |
| 950054400000 | 2761.52 |
| 950140800000 | 2738.86 |
| 950227200000 | 2765.65 |
| 950486400000 | 2740.56 |
| 950572800000 | 2670.14 |
| 950659200000 | 2679.41 |
| 950745600000 | 2702.59 |
| 950832000000 | 2684.1 |
| 951091200000 | 2621.36 |
| 951177600000 | 2588.01 |
| 951264000000 | 2599.81 |
| 951350400000 | 2661.95 |
| 951436800000 | 2682.23 |
| 951696000000 | 2679.97 |
| 951782400000 | 2661.69 |
| 951868800000 | 2715.05 |
| 951955200000 | 2705.92 |
| 952041600000 | 2679.13 |
| 952300800000 | 2647.77 |
| 952387200000 | 2679.57 |
| 952473600000 | 2669.59 |
| 952560000000 | 2660.92 |
| 952646400000 | 2659.63 |
| 952905600000 | 2574.35 |
| 952992000000 | 2576.54 |
| 953078400000 | 2557.18 |
| 953164800000 | 2610.28 |
| 953251200000 | 2641.61 |
| 953510400000 | 2647.51 |
| 953596800000 | 2662.15 |
| 953683200000 | 2642.46 |
| 953769600000 | 2641.13 |
| 953856000000 | 2636.88 |
| 954115200000 | 2674.66 |
| 954201600000 | 2740.59 |
| 954288000000 | 2814.49 |
| 954374400000 | 2780.28 |
| 954460800000 | 2823.15 |
| 954720000000 | 2809.17 |
| 954806400000 | 2783.93 |
| 954892800000 | 2761.05 |
| 954979200000 | 2716.45 |
| 955065600000 | 2730.21 |
| 955324800000 | 2751.96 |
| 955411200000 | 2719.38 |
| 955497600000 | 2737.48 |
| 955584000000 | 2674.12 |
| 955670400000 | 2657.1 |
| 955929600000 | 2508.65 |
| 956016000000 | 2556.62 |
| 956102400000 | 2573.11 |
| 956188800000 | 2581.16 |
| 956275200000 | 2585.54 |
| 956534400000 | 2533.52 |
| 956620800000 | 2537.06 |
| 956707200000 | 2521.11 |
| 956793600000 | 2500.46 |
| 956880000000 | 2489.05 |
| 957139200000 | 2532.99 |
| 957225600000 | 2548.17 |
| 957312000000 | 2527.56 |
| 957398400000 | 2539.12 |
| 957484800000 | 2536.18 |
| 957744000000 | 2505.5 |
| 957830400000 | 2461.05 |
| 957916800000 | 2442.71 |
| 958003200000 | 2384.49 |
| 958089600000 | 2442.51 |
| 958348800000 | 2406.24 |
| 958435200000 | 2426.41 |
| 958521600000 | 2420.19 |
| 958608000000 | 2392.28 |
| 958694400000 | 2395.07 |
| 958953600000 | 2310.76 |
| 959040000000 | 2318.85 |
| 959126400000 | 2275.79 |
| 959212800000 | 2296.58 |
| 959299200000 | 2285.4 |
| 959558400000 | 2304.32 |
| 959644800000 | 2325.33 |
| 959731200000 | 2330.65 |
| 959817600000 | 2335.08 |
| 959904000000 | 2380.24 |
| 960163200000 | 2454.49 |
| 960249600000 | 2464.22 |
| 960336000000 | 2468.43 |
| 960422400000 | 2451.39 |
| 960508800000 | 2442.25 |
| 960768000000 | 2429.08 |
| 960854400000 | 2401.33 |
| 960940800000 | 2378.66 |
| 961027200000 | 2333.39 |
| 961113600000 | 2343.54 |
| 961372800000 | 2380.95 |
| 961459200000 | 2411.26 |
| 961545600000 | 2444.38 |
| 961632000000 | 2457.88 |
| 961718400000 | 2416.83 |
| 961977600000 | 2390.46 |
| 962064000000 | 2427.79 |
| 962150400000 | 2439.25 |
| 962236800000 | 2454.07 |
| 962323200000 | 2430.27 |
| 962582400000 | 2440.1 |
| 962668800000 | 2439.4 |
| 962755200000 | 2429.93 |
| 962841600000 | 2399.01 |
| 962928000000 | 2402.68 |
| 963187200000 | 2441.66 |
| 963273600000 | 2429.68 |
| 963360000000 | 2400.6 |
| 963446400000 | 2371.53 |
| 963532800000 | 2384.48 |
| 963792000000 | 2378.17 |
| 963878400000 | 2333.38 |
| 963964800000 | 2330.96 |
| 964051200000 | 2332.05 |
| 964137600000 | 2295.09 |
| 964396800000 | 2267.95 |
| 964483200000 | 2250.7 |
| 964569600000 | 2255.54 |
| 964656000000 | 2216.3 |
| 964742400000 | 2175.76 |
| 965001600000 | 2187.31 |
| 965088000000 | 2218.1 |
| 965174400000 | 2233.24 |
| 965260800000 | 2215.66 |
| 965347200000 | 2196.23 |
| 965606400000 | 2213.35 |
| 965692800000 | 2206.21 |
| 965779200000 | 2241.68 |
| 965865600000 | 2233.19 |
| 965952000000 | 2237.84 |
| 966211200000 | 2226.43 |
| 966297600000 | 2248.24 |
| 966384000000 | 2266.89 |
| 966470400000 | 2251.33 |
| 966556800000 | 2253.74 |
| 966816000000 | 2249.43 |
| 966902400000 | 2278.53 |
| 966988800000 | 2304.67 |
| 967075200000 | 2322.36 |
| 967161600000 | 2347.39 |
| 967420800000 | 2367.6 |
| 967507200000 | 2369.07 |
| 967593600000 | 2321.78 |
| 967680000000 | 2315.26 |
| 967766400000 | 2327.03 |
| 968025600000 | 2329.4 |
| 968112000000 | 2307.66 |
| 968198400000 | 2289.34 |
| 968284800000 | 2285.47 |
| 968371200000 | 2283.32 |
| 968630400000 | 2244.2 |
| 968716800000 | 2215.08 |
| 968803200000 | 2225.34 |
| 968889600000 | 2207.95 |
| 968976000000 | 2208.59 |
| 969235200000 | 2191.25 |
| 969321600000 | 2194.63 |
| 969408000000 | 2239.76 |
| 969494400000 | 2223.09 |
| 969580800000 | 2130.09 |
| 969840000000 | 2164.16 |
| 969926400000 | 2170.33 |
| 970012800000 | 2137.88 |
| 970099200000 | 2136.14 |
| 970185600000 | 2159.24 |
| 970444800000 | 2156.17 |
| 970531200000 | 2175.63 |
| 970617600000 | 2180.88 |
| 970704000000 | 2178.59 |
| 970790400000 | 2178.71 |
| 971049600000 | 2165.16 |
| 971136000000 | 2159.33 |
| 971222400000 | 2114.03 |
| 971308800000 | 2108.29 |
| 971395200000 | 2081.63 |
| 971654400000 | 2086.05 |
| 971740800000 | 2060.47 |
| 971827200000 | 2016.93 |
| 971913600000 | 2008.29 |
| 972000000000 | 2058.26 |
| 972259200000 | 2065.64 |
| 972345600000 | 2068.98 |
| 972432000000 | 2061.56 |
| 972518400000 | 2055.28 |
| 972604800000 | 2043.85 |
| 972864000000 | 2013.27 |
| 972950400000 | 2017 |
| 973036800000 | 2071.46 |
| 973123200000 | 2083.97 |
| 973209600000 | 2111.45 |
| 973468800000 | 2135.03 |
| 973555200000 | 2143.07 |
| 973641600000 | 2146.31 |
| 973728000000 | 2113.65 |
| 973814400000 | 2093.09 |
| 974073600000 | 2050.28 |
| 974160000000 | 2040.61 |
| 974246400000 | 2044.41 |
| 974332800000 | 2005.95 |
| 974419200000 | 1999.74 |
| 974678400000 | 1956.01 |
| 974764800000 | 1946.18 |
| 974851200000 | 1924.85 |
| 974937600000 | 1920.73 |
| 975024000000 | 1911.19 |
| 975283200000 | 1950.53 |
| 975369600000 | 1944.65 |
| 975456000000 | 1904.21 |
| 975542400000 | 1918.64 |
| 975628800000 | 1940.56 |
| 975888000000 | 1936.71 |
| 975974400000 | 1921.64 |
| 976060800000 | 1953.92 |
| 976147200000 | 1935.84 |
| 976233600000 | 1930.1 |
| 976492800000 | 1971.39 |
| 976579200000 | 1971.66 |
| 976665600000 | 1971.9 |
| 976752000000 | 1950.12 |
| 976838400000 | 1905.57 |
| 977097600000 | 1899.37 |
| 977184000000 | 1868.3 |
| 977270400000 | 1835.52 |
| 977356800000 | 1799.52 |
| 977443200000 | 1784.07 |
| 977702400000 | 1945.65 |
| 977788800000 | 1988.33 |
| 977875200000 | 2027.65 |
| 977961600000 | 2036.93 |
| 978048000000 | 2030.94 |
| 978393600000 | 2036.71 |
| 978480000000 | 2040.64 |
| 978566400000 | 2036.7 |
| 978652800000 | 2062.32 |
| 978912000000 | 2064.85 |
| 978998400000 | 2038.82 |
| 979084800000 | 2021.06 |
| 979171200000 | 1962.79 |
| 979257600000 | 1971.76 |
| 979516800000 | 1982.09 |
| 979603200000 | 2033.48 |
| 979689600000 | 2035.89 |
| 979776000000 | 2079.31 |
| 979862400000 | 2108.34 |
| 980121600000 | 2121.36 |
| 980208000000 | 2109.89 |
| 980294400000 | 2092.77 |
| 980380800000 | 2096.88 |
| 980467200000 | 2082.11 |
| 980726400000 | 2085.7 |
| 980812800000 | 2102.99 |
| 980899200000 | 2106.1 |
| 980985600000 | 2112.36 |
| 981072000000 | 2097.7 |
| 981331200000 | 2064.61 |
| 981417600000 | 2051.08 |
| 981504000000 | 2035.62 |
| 981590400000 | 2012.52 |
| 981676800000 | 2025.17 |
| 981936000000 | 2026.25 |
| 982022400000 | 2034.21 |
| 982108800000 | 2022.12 |
| 982195200000 | 2049.24 |
| 982281600000 | 2033.2 |
| 982540800000 | 2011.56 |
| 982627200000 | 2028.09 |
| 982713600000 | 2000.32 |
| 982800000000 | 1991.5 |
| 982886400000 | 2024.79 |
| 983145600000 | 2023.47 |
| 983232000000 | 2005.67 |
| 983318400000 | 1976.82 |
| 983404800000 | 1940.63 |
| 983491200000 | 1882.31 |
| 983750400000 | 1885.89 |
| 983836800000 | 1926.25 |
| 983923200000 | 1936.4 |
| 984009600000 | 1938.33 |
| 984096000000 | 1932.88 |
| 984355200000 | 1864.98 |
| 984441600000 | 1828.01 |
| 984528000000 | 1801.7 |
| 984614400000 | 1821.62 |
| 984700800000 | 1827.96 |
| 984960000000 | 1821.78 |
| 985046400000 | 1825.37 |
| 985132800000 | 1902.72 |
| 985219200000 | 1872.84 |
| 985305600000 | 1920.92 |
| 985564800000 | 1987.35 |
| 985651200000 | 1977.99 |
| 985737600000 | 1978.52 |
| 985824000000 | 1892.34 |
| 985910400000 | 1862.24 |
| 986169600000 | 1845.42 |
| 986256000000 | 1880.35 |
| 986342400000 | 1882.72 |
| 986428800000 | 1912.54 |
| 986515200000 | 1917.8 |
| 986774400000 | 1843.08 |
| 986860800000 | 1819.27 |
| 986947200000 | 1858.66 |
| 987033600000 | 1892.18 |
| 987120000000 | 1875.32 |
| 987379200000 | 1864.41 |
| 987465600000 | 1864.9 |
| 987552000000 | 1933.13 |
| 987638400000 | 1981.63 |
| 987724800000 | 1948.13 |
| 987984000000 | 1958.93 |
| 988070400000 | 1939.93 |
| 988156800000 | 1954.7 |
| 988243200000 | 1962.42 |
| 988329600000 | 1959.4 |
| 988588800000 | 1970.06 |
| 988675200000 | 2046.02 |
| 988761600000 | 2079.08 |
| 988848000000 | 2081.43 |
| 988934400000 | 2071.99 |
| 989193600000 | 2096.83 |
| 989280000000 | 2056.9 |
| 989366400000 | 2025.74 |
| 989452800000 | 2002.78 |
| 989539200000 | 2003.71 |
| 989798400000 | 1971 |
| 989884800000 | 1982.42 |
| 989971200000 | 1952.94 |
| 990057600000 | 2000.74 |
| 990144000000 | 1981.93 |
| 990403200000 | 2000.18 |
| 990489600000 | 2003.26 |
| 990576000000 | 2040.95 |
| 990662400000 | 2031.35 |
| 990748800000 | 2014.32 |
| 991008000000 | 1993.88 |
| 991094400000 | 2013.95 |
| 991180800000 | 1970.48 |
| 991267200000 | 1957.24 |
| 991353600000 | 1949.99 |
| 991612800000 | 1954.65 |
| 991699200000 | 1936.31 |
| 991785600000 | 1944.82 |
| 991872000000 | 1947.95 |
| 991958400000 | 1950.04 |
| 992217600000 | 1926.13 |
| 992304000000 | 1888.55 |
| 992390400000 | 1877.13 |
| 992476800000 | 1882.17 |
| 992563200000 | 1855.36 |
| 992822400000 | 1839.24 |
| 992908800000 | 1838.97 |
| 992995200000 | 1827.48 |
| 993081600000 | 1863.11 |
| 993168000000 | 1874.91 |
| 993427200000 | 1863.17 |
| 993513600000 | 1853.91 |
| 993600000000 | 1840.58 |
| 993686400000 | 1821.34 |
| 993772800000 | 1853.65 |
| 994032000000 | 1848.16 |
| 994118400000 | 1847.4 |
| 994204800000 | 1831.06 |
| 994291200000 | 1809.34 |
| 994377600000 | 1773.57 |
| 994636800000 | 1759.15 |
| 994723200000 | 1775.27 |
| 994809600000 | 1754.09 |
| 994896000000 | 1793.06 |
| 994982400000 | 1764.54 |
| 995241600000 | 1756.34 |
| 995328000000 | 1740.65 |
| 995414400000 | 1719.1 |
| 995500800000 | 1720.73 |
| 995587200000 | 1725.81 |
| 995846400000 | 1669.94 |
| 995932800000 | 1688.73 |
| 996019200000 | 1706.34 |
| 996105600000 | 1707.53 |
| 996192000000 | 1701.59 |
| 996451200000 | 1665.54 |
| 996537600000 | 1701.23 |
| 996624000000 | 1723.9 |
| 996710400000 | 1774.75 |
| 996796800000 | 1757.12 |
| 997056000000 | 1746.77 |
| 997142400000 | 1753.05 |
| 997228800000 | 1744.47 |
| 997315200000 | 1721.29 |
| 997401600000 | 1715.94 |
| 997660800000 | 1692.61 |
| 997747200000 | 1751 |
| 997833600000 | 1768.18 |
| 997920000000 | 1729.85 |
| 998006400000 | 1721.87 |
| 998265600000 | 1694.17 |
| 998352000000 | 1714.37 |
| 998438400000 | 1713.44 |
| 998524800000 | 1701.78 |
| 998611200000 | 1689.52 |
| 998870400000 | 1712.69 |
| 998956800000 | 1708.81 |
| 999043200000 | 1680.53 |
| 999129600000 | 1671.78 |
| 999216000000 | 1660.16 |
| 999475200000 | 1621.06 |
| 999561600000 | 1664.36 |
| 999648000000 | 1631.23 |
| 999734400000 | 1631.07 |
| 999820800000 | 1626.57 |
| 1000080000000 | 1586.8 |
| 1000166400000 | 1610.2 |
| 1000252800000 | 1509.29 |
| 1000339200000 | 1516.67 |
| 1000425600000 | 1555.21 |
| 1000684800000 | 1493.55 |
| 1000771200000 | 1512.66 |
| 1000857600000 | 1544.39 |
| 1000944000000 | 1537.83 |
| 1001030400000 | 1481.86 |
| 1001289600000 | 1475.88 |
| 1001376000000 | 1487.29 |
| 1001462400000 | 1468.25 |
| 1001548800000 | 1454.13 |
| 1001635200000 | 1480.06 |
| 1001894400000 | 1496.58 |
| 1001980800000 | 1514.57 |
| 1002067200000 | 1492.57 |
| 1002153600000 | 1529.31 |
| 1002240000000 | 1533.77 |
| 1002499200000 | 1533.42 |
| 1002585600000 | 1509.53 |
| 1002672000000 | 1496.81 |
| 1002758400000 | 1538.74 |
| 1002844800000 | 1571.69 |
| 1003104000000 | 1548.83 |
| 1003190400000 | 1557.18 |
| 1003276800000 | 1573.25 |
| 1003363200000 | 1542.97 |
| 1003449600000 | 1543.8 |
| 1003708800000 | 1534.72 |
| 1003795200000 | 1567.96 |
| 1003881600000 | 1572.52 |
| 1003968000000 | 1577.64 |
| 1004054400000 | 1569.98 |
| 1004313600000 | 1553.15 |
| 1004400000000 | 1527.55 |
| 1004486400000 | 1509.65 |
| 1004572800000 | 1521.45 |
| 1004659200000 | 1528.75 |
| 1004918400000 | 1539.64 |
| 1005004800000 | 1558.35 |
| 1005091200000 | 1524.39 |
| 1005177600000 | 1556.11 |
| 1005264000000 | 1542.48 |
| 1005523200000 | 1524.65 |
| 1005609600000 | 1504.14 |
| 1005696000000 | 1520.16 |
| 1005782400000 | 1554.74 |
| 1005868800000 | 1565.04 |
| 1006128000000 | 1586.63 |
| 1006214400000 | 1577.6 |
| 1006300800000 | 1580.35 |
| 1006387200000 | 1574.7 |
| 1006473600000 | 1577.71 |
| 1006732800000 | 1612.64 |
| 1006819200000 | 1603.93 |
| 1006905600000 | 1569.92 |
| 1006992000000 | 1557.93 |
| 1007078400000 | 1571.73 |
| 1007337600000 | 1544.97 |
| 1007424000000 | 1549.6 |
| 1007510400000 | 1594.3 |
| 1007596800000 | 1611.34 |
| 1007683200000 | 1597.74 |
| 1007942400000 | 1557.86 |
| 1008028800000 | 1552.81 |
| 1008115200000 | 1592.26 |
| 1008201600000 | 1549.85 |
| 1008288000000 | 1536.09 |
| 1008547200000 | 1507.38 |
| 1008633600000 | 1516.04 |
| 1008720000000 | 1520.79 |
| 1008806400000 | 1529.35 |
| 1008892800000 | 1498.49 |
| 1009152000000 | 1498 |
| 1009238400000 | 1490.62 |
| 1009324800000 | 1484.53 |
| 1009411200000 | 1503 |
| 1009497600000 | 1535.26 |
| 1009756800000 | 1534.85 |
| 1009929600000 | 1534.34 |
| 1010016000000 | 1537.8 |
| 1010102400000 | 1585.54 |
| 1010361600000 | 1594.24 |
| 1010448000000 | 1551.25 |
| 1010534400000 | 1540.45 |
| 1010620800000 | 1524.93 |
| 1010707200000 | 1510.13 |
| 1010966400000 | 1516.17 |
| 1011052800000 | 1493.51 |
| 1011139200000 | 1484.97 |
| 1011225600000 | 1478.56 |
| 1011312000000 | 1498.01 |
| 1011571200000 | 1500.07 |
| 1011657600000 | 1462.42 |
| 1011744000000 | 1446.67 |
| 1011830400000 | 1454.66 |
| 1011916800000 | 1472.09 |
| 1012176000000 | 1491.16 |
| 1012262400000 | 1466.13 |
| 1012348800000 | 1443.64 |
| 1012435200000 | 1445.27 |
| 1012521600000 | 1436.06 |
| 1012780800000 | 1426.13 |
| 1012867200000 | 1394.2 |
| 1012953600000 | 1394.06 |
| 1013040000000 | 1409.72 |
| 1013126400000 | 1416.97 |
| 1013385600000 | 1430.51 |
| 1013472000000 | 1460.36 |
| 1013558400000 | 1463.69 |
| 1013644800000 | 1482.86 |
| 1013731200000 | 1478.38 |
| 1013990400000 | 1478.97 |
| 1014076800000 | 1438.5 |
| 1014163200000 | 1427.71 |
| 1014249600000 | 1462.29 |
| 1014336000000 | 1462.46 |
| 1014595200000 | 1456.36 |
| 1014681600000 | 1443.84 |
| 1014768000000 | 1480.44 |
| 1014854400000 | 1490.72 |
| 1014940800000 | 1511.56 |
| 1015200000000 | 1591.59 |
| 1015286400000 | 1594.88 |
| 1015372800000 | 1610.43 |
| 1015459200000 | 1670.25 |
| 1015545600000 | 1664.16 |
| 1015804800000 | 1690.84 |
| 1015891200000 | 1649.97 |
| 1015977600000 | 1619.84 |
| 1016064000000 | 1634.16 |
| 1016150400000 | 1641.63 |
| 1016409600000 | 1610.63 |
| 1016496000000 | 1636.25 |
| 1016582400000 | 1623.86 |
| 1016668800000 | 1612.89 |
| 1016755200000 | 1585.51 |
| 1017014400000 | 1574.11 |
| 1017100800000 | 1572.03 |
| 1017187200000 | 1587.65 |
| 1017273600000 | 1596.27 |
| 1017360000000 | 1569.14 |
| 1017619200000 | 1556.69 |
| 1017705600000 | 1582.56 |
| 1017792000000 | 1600.9 |
| 1017878400000 | 1604.69 |
| 1017964800000 | 1605.12 |
| 1018224000000 | 1599.12 |
| 1018310400000 | 1583.75 |
| 1018396800000 | 1593.36 |
| 1018483200000 | 1579.91 |
| 1018569600000 | 1568.17 |
| 1018828800000 | 1582.14 |
| 1018915200000 | 1604.38 |
| 1019001600000 | 1635.51 |
| 1019088000000 | 1648.43 |
| 1019174400000 | 1636.56 |
| 1019433600000 | 1657.2 |
| 1019520000000 | 1660.15 |
| 1019606400000 | 1661.49 |
| 1019692800000 | 1659.02 |
| 1019779200000 | 1653.85 |
| 1020038400000 | 1644.46 |
| 1020124800000 | 1636.8 |
| 1020211200000 | 1651.89 |
| 1020297600000 | 1647.12 |
| 1020384000000 | 1656.82 |
| 1020643200000 | 1643.27 |
| 1020729600000 | 1625.45 |
| 1020816000000 | 1630.34 |
| 1020902400000 | 1643.92 |
| 1020988800000 | 1644.73 |
| 1021248000000 | 1631.25 |
| 1021334400000 | 1628.09 |
| 1021420800000 | 1666.82 |
| 1021507200000 | 1676.9 |
| 1021593600000 | 1709.51 |
| 1021852800000 | 1717.39 |
| 1021939200000 | 1712.95 |
| 1022025600000 | 1734.76 |
| 1022112000000 | 1725.12 |
| 1022198400000 | 1740.49 |
| 1022457600000 | 1727.91 |
| 1022544000000 | 1726.48 |
| 1022630400000 | 1718.66 |
| 1022716800000 | 1727.08 |
| 1022803200000 | 1701.72 |
| 1023062400000 | 1728.33 |
| 1023148800000 | 1702.82 |
| 1023235200000 | 1695.35 |
| 1023321600000 | 1690.75 |
| 1023408000000 | 1671.36 |
| 1023667200000 | 1660.67 |
| 1023753600000 | 1662.73 |
| 1023840000000 | 1650.09 |
| 1023926400000 | 1638.62 |
| 1024012800000 | 1617 |
| 1024272000000 | 1580.18 |
| 1024358400000 | 1599.1 |
| 1024444800000 | 1558.6 |
| 1024531200000 | 1575.9 |
| 1024617600000 | 1568.52 |
| 1024876800000 | 1576.37 |
| 1024963200000 | 1581.85 |
| 1025049600000 | 1540 |
| 1025136000000 | 1560.97 |
| 1025222400000 | 1609.81 |
| 1025481600000 | 1603.38 |
| 1025568000000 | 1606.25 |
| 1025654400000 | 1626.79 |
| 1025740800000 | 1618.09 |
| 1025827200000 | 1636.77 |
| 1026086400000 | 1649.97 |
| 1026172800000 | 1674.54 |
| 1026259200000 | 1656.55 |
| 1026345600000 | 1629.13 |
| 1026432000000 | 1646.46 |
| 1026691200000 | 1624.88 |
| 1026777600000 | 1609.12 |
| 1026864000000 | 1604.18 |
| 1026950400000 | 1629.11 |
| 1027036800000 | 1601.89 |
| 1027296000000 | 1591.06 |
| 1027382400000 | 1589.61 |
| 1027468800000 | 1558.14 |
| 1027555200000 | 1548.24 |
| 1027641600000 | 1478.49 |
| 1027900800000 | 1475.99 |
| 1027987200000 | 1516.29 |
| 1028073600000 | 1505.21 |
| 1028160000000 | 1501.97 |
| 1028246400000 | 1497.8 |
| 1028505600000 | 1474.04 |
| 1028592000000 | 1440.63 |
| 1028678400000 | 1489.37 |
| 1028764800000 | 1477.42 |
| 1028851200000 | 1513.71 |
| 1029110400000 | 1502.32 |
| 1029196800000 | 1507.23 |
| 1029283200000 | 1511.13 |
| 1029369600000 | 1528.13 |
| 1029456000000 | 1526.55 |
| 1029715200000 | 1495.86 |
| 1029801600000 | 1502.31 |
| 1029888000000 | 1510.11 |
| 1029974400000 | 1516.71 |
| 1030060800000 | 1519.76 |
| 1030320000000 | 1537.14 |
| 1030406400000 | 1524.74 |
| 1030492800000 | 1502.65 |
| 1030579200000 | 1490.17 |
| 1030665600000 | 1489.24 |
| 1030924800000 | 1475.46 |
| 1031011200000 | 1447.34 |
| 1031097600000 | 1416.67 |
| 1031184000000 | 1435.08 |
| 1031270400000 | 1422.84 |
| 1031529600000 | 1439.05 |
| 1031616000000 | 1442.72 |
| 1031702400000 | 1447.26 |
| 1031788800000 | 1456.4 |
| 1031875200000 | 1417.99 |
| 1032134400000 | 1403.94 |
| 1032220800000 | 1446.14 |
| 1032307200000 | 1437.52 |
| 1032393600000 | 1461.39 |
| 1032480000000 | 1416.19 |
| 1032739200000 | 1403.39 |
| 1032825600000 | 1387.41 |
| 1032912000000 | 1372.84 |
| 1032998400000 | 1403.99 |
| 1033084800000 | 1428.65 |
| 1033344000000 | 1410.88 |
| 1033430400000 | 1381.05 |
| 1033516800000 | 1366.59 |
| 1033603200000 | 1349.46 |
| 1033689600000 | 1355.69 |
| 1033948800000 | 1301.8 |
| 1034035200000 | 1305.09 |
| 1034121600000 | 1293.32 |
| 1034208000000 | 1273.2 |
| 1034294400000 | 1282.44 |
| 1034553600000 | 1286.46 |
| 1034640000000 | 1327.54 |
| 1034726400000 | 1345.08 |
| 1034812800000 | 1348.95 |
| 1034899200000 | 1366.29 |
| 1035158400000 | 1356.41 |
| 1035244800000 | 1320.78 |
| 1035331200000 | 1339.94 |
| 1035417600000 | 1335.48 |
| 1035504000000 | 1349.45 |
| 1035763200000 | 1360.41 |
| 1035849600000 | 1347.49 |
| 1035936000000 | 1352.24 |
| 1036022400000 | 1351 |
| 1036108800000 | 1354.01 |
| 1036368000000 | 1365.05 |
| 1036454400000 | 1387.29 |
| 1036540800000 | 1392.62 |
| 1036627200000 | 1395.21 |
| 1036713600000 | 1384.09 |
| 1036972800000 | 1346.35 |
| 1037059200000 | 1344.26 |
| 1037145600000 | 1338.72 |
| 1037232000000 | 1320.72 |
| 1037318400000 | 1356.02 |
| 1037577600000 | 1329.78 |
| 1037664000000 | 1317.69 |
| 1037750400000 | 1328.71 |
| 1037836800000 | 1353.33 |
| 1037923200000 | 1367.93 |
| 1038182400000 | 1389.33 |
| 1038268800000 | 1381.3 |
| 1038355200000 | 1377.95 |
| 1038441600000 | 1406.66 |
| 1038528000000 | 1407.95 |
| 1038787200000 | 1391.03 |
| 1038873600000 | 1396.05 |
| 1038960000000 | 1366.9 |
| 1039046400000 | 1354.51 |
| 1039132800000 | 1362.12 |
| 1039392000000 | 1357.96 |
| 1039478400000 | 1350.9 |
| 1039564800000 | 1346.6 |
| 1039651200000 | 1356.44 |
| 1039737600000 | 1350.75 |
| 1039996800000 | 1334.88 |
| 1040083200000 | 1342.73 |
| 1040169600000 | 1323.91 |
| 1040256000000 | 1334.25 |
| 1040342400000 | 1337.84 |
| 1040601600000 | 1333.34 |
| 1040688000000 | 1343.85 |
| 1040774400000 | 1339.28 |
| 1040860800000 | 1362.53 |
| 1040947200000 | 1364.39 |
| 1041206400000 | 1358.04 |
| 1041292800000 | 1357.25 |
| 1041465600000 | 1347.38 |
| 1041552000000 | 1360.69 |
| 1041811200000 | 1385.18 |
| 1041897600000 | 1365.18 |
| 1041984000000 | 1361.88 |
| 1042070400000 | 1356.48 |
| 1042156800000 | 1357.55 |
| 1042416000000 | 1370.09 |
| 1042502400000 | 1386.46 |
| 1042588800000 | 1397.22 |
| 1042675200000 | 1396.12 |
| 1042761600000 | 1398.11 |
| 1043020800000 | 1383.06 |
| 1043107200000 | 1393.06 |
| 1043193600000 | 1381.67 |
| 1043280000000 | 1401.83 |
| 1043366400000 | 1391.91 |
| 1043625600000 | 1363.24 |
| 1043712000000 | 1353.32 |
| 1043798400000 | 1331.7 |
| 1043884800000 | 1326.89 |
| 1043971200000 | 1315.11 |
| 1044230400000 | 1332.25 |
| 1044316800000 | 1341.99 |
| 1044403200000 | 1338.03 |
| 1044489600000 | 1325.05 |
| 1044576000000 | 1313.58 |
| 1044835200000 | 1305.28 |
| 1044921600000 | 1306.11 |
| 1045008000000 | 1323.84 |
| 1045094400000 | 1317.61 |
| 1045180800000 | 1324.42 |
| 1045440000000 | 1342.04 |
| 1045526400000 | 1342.27 |
| 1045612800000 | 1342.77 |
| 1045699200000 | 1337.95 |
| 1045785600000 | 1327.58 |
| 1046044800000 | 1338.66 |
| 1046131200000 | 1309.56 |
| 1046217600000 | 1308.16 |
| 1046304000000 | 1300.97 |
| 1046390400000 | 1293.43 |
| 1046649600000 | 1311.85 |
| 1046736000000 | 1307.66 |
| 1046822400000 | 1299.76 |
| 1046908800000 | 1284.5 |
| 1046995200000 | 1261.76 |
| 1047254400000 | 1251.07 |
| 1047340800000 | 1227.13 |
| 1047427200000 | 1240.94 |
| 1047513600000 | 1223.17 |
| 1047600000000 | 1247.56 |
| 1047859200000 | 1227.64 |
| 1047945600000 | 1244.23 |
| 1048032000000 | 1242.89 |
| 1048118400000 | 1272.14 |
| 1048204800000 | 1262.23 |
| 1048464000000 | 1292.5 |
| 1048550400000 | 1267.22 |
| 1048636800000 | 1285.67 |
| 1048723200000 | 1282.52 |
| 1048809600000 | 1272.89 |
| 1049068800000 | 1237.56 |
| 1049155200000 | 1238.84 |
| 1049241600000 | 1241.64 |
| 1049328000000 | 1232.19 |
| 1049414400000 | 1239.83 |
| 1049673600000 | 1265.44 |
| 1049760000000 | 1248.94 |
| 1049846400000 | 1236.38 |
| 1049932800000 | 1229.37 |
| 1050019200000 | 1206.12 |
| 1050278400000 | 1197.7 |
| 1050364800000 | 1217.42 |
| 1050451200000 | 1227.24 |
| 1050537600000 | 1222.93 |
| 1050624000000 | 1227.8 |
| 1050883200000 | 1231.91 |
| 1050969600000 | 1213.28 |
| 1051056000000 | 1210.56 |
| 1051142400000 | 1216.26 |
| 1051228800000 | 1187.66 |
| 1051488000000 | 1174.81 |
| 1051574400000 | 1191.25 |
| 1051660800000 | 1232.94 |
| 1051747200000 | 1235.11 |
| 1051833600000 | 1240.08 |
| 1052092800000 | 1245.87 |
| 1052179200000 | 1277.51 |
| 1052265600000 | 1292.32 |
| 1052352000000 | 1275.11 |
| 1052438400000 | 1282.88 |
| 1052697600000 | 1298.68 |
| 1052784000000 | 1298.27 |
| 1052870400000 | 1304.88 |
| 1052956800000 | 1288.77 |
| 1053043200000 | 1285.82 |
| 1053302400000 | 1266.95 |
| 1053388800000 | 1274.49 |
| 1053475200000 | 1259.96 |
| 1053561600000 | 1273.38 |
| 1053648000000 | 1295.56 |
| 1053907200000 | 1302.25 |
| 1053993600000 | 1282.41 |
| 1054080000000 | 1285.21 |
| 1054166400000 | 1308.46 |
| 1054252800000 | 1305.26 |
| 1054512000000 | 1331.23 |
| 1054598400000 | 1327.16 |
| 1054684800000 | 1335.98 |
| 1054771200000 | 1361.82 |
| 1054857600000 | 1367.06 |
| 1055116800000 | 1383.94 |
| 1055203200000 | 1379.37 |
| 1055289600000 | 1385.11 |
| 1055376000000 | 1393.52 |
| 1055462400000 | 1402.95 |
| 1055721600000 | 1384.13 |
| 1055808000000 | 1410.65 |
| 1055894400000 | 1423.86 |
| 1055980800000 | 1426.24 |
| 1056067200000 | 1426.55 |
| 1056326400000 | 1431.34 |
| 1056412800000 | 1395.99 |
| 1056499200000 | 1395.67 |
| 1056585600000 | 1390.04 |
| 1056672000000 | 1406.16 |
| 1056931200000 | 1401.06 |
| 1057017600000 | 1426.71 |
| 1057104000000 | 1482.64 |
| 1057190400000 | 1503.52 |
| 1057276800000 | 1498.89 |
| 1057536000000 | 1532.62 |
| 1057622400000 | 1551.41 |
| 1057708800000 | 1558.08 |
| 1057795200000 | 1545.36 |
| 1057881600000 | 1504.78 |
| 1058140800000 | 1525.01 |
| 1058227200000 | 1523.45 |
| 1058313600000 | 1521.76 |
| 1058400000000 | 1484.04 |
| 1058486400000 | 1486.38 |
| 1058745600000 | 1485.17 |
| 1058832000000 | 1476.69 |
| 1058918400000 | 1490.86 |
| 1059004800000 | 1499.9 |
| 1059091200000 | 1505.32 |
| 1059350400000 | 1517.01 |
| 1059436800000 | 1510.05 |
| 1059523200000 | 1483.1 |
| 1059609600000 | 1477.78 |
| 1059696000000 | 1489.45 |
| 1059955200000 | 1473.98 |
| 1060041600000 | 1465.81 |
| 1060128000000 | 1451.66 |
| 1060214400000 | 1455.27 |
| 1060300800000 | 1453.74 |
| 1060560000000 | 1475.15 |
| 1060646400000 | 1481.37 |
| 1060732800000 | 1508.82 |
| 1060819200000 | 1532.55 |
| 1060905600000 | 1532.28 |
| 1061164800000 | 1545.16 |
| 1061251200000 | 1575.65 |
| 1061337600000 | 1595.1 |
| 1061424000000 | 1617.22 |
| 1061510400000 | 1618.78 |
| 1061769600000 | 1610.14 |
| 1061856000000 | 1609.35 |
| 1061942400000 | 1609.15 |
| 1062028800000 | 1601.26 |
| 1062115200000 | 1621.17 |
| 1062374400000 | 1659.53 |
| 1062460800000 | 1667.76 |
| 1062547200000 | 1684.39 |
| 1062633600000 | 1672.49 |
| 1062720000000 | 1672.02 |
| 1062979200000 | 1677.74 |
| 1063065600000 | 1699.01 |
| 1063152000000 | 1689.22 |
| 1063238400000 | 1663.7 |
| 1063324800000 | 1684.7 |
| 1063584000000 | 1678.67 |
| 1063670400000 | 1727.17 |
| 1063756800000 | 1744.61 |
| 1063843200000 | 1752.77 |
| 1063929600000 | 1749.46 |
| 1064188800000 | 1726.94 |
| 1064275200000 | 1728.89 |
| 1064361600000 | 1745.94 |
| 1064448000000 | 1702.23 |
| 1064534400000 | 1709.53 |
| 1064793600000 | 1703.45 |
| 1064880000000 | 1702.36 |
| 1064966400000 | 1737.74 |
| 1065052800000 | 1781.59 |
| 1065139200000 | 1795.89 |
| 1065398400000 | 1804.53 |
| 1065484800000 | 1826.07 |
| 1065571200000 | 1796.61 |
| 1065657600000 | 1814.44 |
| 1065744000000 | 1851.93 |
| 1066003200000 | 1852.3 |
| 1066089600000 | 1869.92 |
| 1066176000000 | 1848.57 |
| 1066262400000 | 1860.92 |
| 1066348800000 | 1867.45 |
| 1066608000000 | 1868.74 |
| 1066694400000 | 1867.31 |
| 1066780800000 | 1843.19 |
| 1066867200000 | 1753.1 |
| 1066953600000 | 1764.87 |
| 1067212800000 | 1787.79 |
| 1067299200000 | 1818.91 |
| 1067385600000 | 1836.88 |
| 1067472000000 | 1825 |
| 1067558400000 | 1787.94 |
| 1067817600000 | 1781.39 |
| 1067904000000 | 1837.62 |
| 1067990400000 | 1829.22 |
| 1068076800000 | 1779.29 |
| 1068163200000 | 1808.62 |
| 1068422400000 | 1793.11 |
| 1068508800000 | 1755.85 |
| 1068595200000 | 1756.11 |
| 1068681600000 | 1789.93 |
| 1068768000000 | 1774.23 |
| 1069027200000 | 1716.09 |
| 1069113600000 | 1733.58 |
| 1069200000000 | 1678.67 |
| 1069286400000 | 1703.44 |
| 1069372800000 | 1709.28 |
| 1069632000000 | 1698.06 |
| 1069718400000 | 1717.79 |
| 1069804800000 | 1742.58 |
| 1069891200000 | 1748.3 |
| 1069977600000 | 1744.92 |
| 1070236800000 | 1782.71 |
| 1070323200000 | 1796.64 |
| 1070409600000 | 1790.46 |
| 1070496000000 | 1804.36 |
| 1070582400000 | 1800.4 |
| 1070841600000 | 1769.46 |
| 1070928000000 | 1781.42 |
| 1071014400000 | 1741.17 |
| 1071100800000 | 1765.61 |
| 1071187200000 | 1780.96 |
| 1071446400000 | 1823.02 |
| 1071532800000 | 1789.94 |
| 1071619200000 | 1764.41 |
| 1071705600000 | 1772.62 |
| 1071792000000 | 1793.95 |
| 1072051200000 | 1807.48 |
| 1072137600000 | 1809 |
| 1072224000000 | 1803.99 |
| 1072310400000 | 1806.52 |
| 1072396800000 | 1812.9 |
| 1072656000000 | 1831.09 |
| 1072742400000 | 1863.64 |
| 1072828800000 | 1862.09 |
| 1073001600000 | 1876.98 |
| 1073260800000 | 1917.46 |
| 1073347200000 | 1912.44 |
| 1073433600000 | 1904.69 |
| 1073520000000 | 1913.42 |
| 1073606400000 | 1927.27 |
| 1073865600000 | 1932.12 |
| 1073952000000 | 1925.09 |
| 1074038400000 | 1925.18 |
| 1074124800000 | 1900.89 |
| 1074211200000 | 1919.29 |
| 1074470400000 | 1938.2 |
| 1074556800000 | 1947.49 |
| 1074643200000 | 1943.21 |
| 1074729600000 | 1958.15 |
| 1074816000000 | 1957.3 |
| 1075075200000 | 1950.3 |
| 1075161600000 | 1960.18 |
| 1075248000000 | 1943.23 |
| 1075334400000 | 1934.06 |
| 1075420800000 | 1926.22 |
| 1075680000000 | 1920.61 |
| 1075766400000 | 1909.3 |
| 1075852800000 | 1877.53 |
| 1075939200000 | 1880.18 |
| 1076025600000 | 1896.71 |
| 1076284800000 | 1898.18 |
| 1076371200000 | 1901.38 |
| 1076457600000 | 1903.37 |
| 1076544000000 | 1916.58 |
| 1076630400000 | 1937.95 |
| 1076889600000 | 1940.47 |
| 1076976000000 | 1950.6 |
| 1077062400000 | 1941.11 |
| 1077148800000 | 1937.79 |
| 1077235200000 | 1915.4 |
| 1077494400000 | 1930.89 |
| 1077580800000 | 1900.61 |
| 1077667200000 | 1888.73 |
| 1077753600000 | 1897.26 |
| 1077840000000 | 1935.94 |
| 1078099200000 | 1977.71 |
| 1078185600000 | 1979.06 |
| 1078272000000 | 1972.33 |
| 1078358400000 | 1973.05 |
| 1078444800000 | 1983.65 |
| 1078704000000 | 1968.07 |
| 1078790400000 | 1983.82 |
| 1078876800000 | 1963.68 |
| 1078963200000 | 1951.04 |
| 1079049600000 | 1921.04 |
| 1079308800000 | 1943.9 |
| 1079395200000 | 1958.31 |
| 1079481600000 | 1998.33 |
| 1079568000000 | 2035.88 |
| 1079654400000 | 2024.17 |
| 1079913600000 | 1994.83 |
| 1080000000000 | 1998.74 |
| 1080086400000 | 2029.59 |
| 1080172800000 | 2044.56 |
| 1080259200000 | 2080.16 |
| 1080518400000 | 2093.79 |
| 1080604800000 | 2088.21 |
| 1080691200000 | 2119.59 |
| 1080777600000 | 2118.53 |
| 1080864000000 | 2120.06 |
| 1081123200000 | 2135.2 |
| 1081209600000 | 2147.1 |
| 1081296000000 | 2158.96 |
| 1081382400000 | 2154.49 |
| 1081468800000 | 2126.7 |
| 1081728000000 | 2151.78 |
| 1081814400000 | 2152.58 |
| 1081900800000 | 2124.48 |
| 1081987200000 | 2087.96 |
| 1082073600000 | 2088.57 |
| 1082332800000 | 2069.84 |
| 1082419200000 | 2110.23 |
| 1082505600000 | 2091.3 |
| 1082592000000 | 2080.84 |
| 1082678400000 | 2102.27 |
| 1082937600000 | 2106.43 |
| 1083024000000 | 2078.77 |
| 1083110400000 | 2074.13 |
| 1083196800000 | 2055 |
| 1083283200000 | 2011.41 |
| 1083542400000 | 2010.09 |
| 1083628800000 | 2025.4 |
| 1083715200000 | 2034.27 |
| 1083801600000 | 1991.7 |
| 1083888000000 | 1947.23 |
| 1084147200000 | 1829.97 |
| 1084233600000 | 1831.8 |
| 1084320000000 | 1888.73 |
| 1084406400000 | 1831.51 |
| 1084492800000 | 1814.03 |
| 1084752000000 | 1752.57 |
| 1084838400000 | 1786.36 |
| 1084924800000 | 1864.74 |
| 1085011200000 | 1844.6 |
| 1085097600000 | 1897.44 |
| 1085356800000 | 1900.25 |
| 1085443200000 | 1878.94 |
| 1085529600000 | 1903.76 |
| 1085616000000 | 1925.89 |
| 1085702400000 | 1948.93 |
| 1085961600000 | 1940.06 |
| 1086048000000 | 1953.81 |
| 1086134400000 | 1935.35 |
| 1086220800000 | 1886.96 |
| 1086307200000 | 1892.25 |
| 1086566400000 | 1968.23 |
| 1086652800000 | 1978.78 |
| 1086739200000 | 1968.65 |
| 1086825600000 | 1971.76 |
| 1086912000000 | 1947.22 |
| 1087171200000 | 1921.17 |
| 1087257600000 | 1929.84 |
| 1087344000000 | 1953.04 |
| 1087430400000 | 1958.93 |
| 1087516800000 | 1936.29 |
| 1087776000000 | 1963.64 |
| 1087862400000 | 1951.54 |
| 1087948800000 | 1953.85 |
| 1088035200000 | 2004.04 |
| 1088121600000 | 2004.68 |
| 1088380800000 | 2013.93 |
| 1088467200000 | 2007.94 |
| 1088553600000 | 2002.39 |
| 1088640000000 | 2014.53 |
| 1088726400000 | 1982.55 |
| 1088985600000 | 1952.75 |
| 1089072000000 | 1950.8 |
| 1089158400000 | 1948.93 |
| 1089244800000 | 1931.29 |
| 1089331200000 | 1954.73 |
| 1089590400000 | 1972.28 |
| 1089676800000 | 1967.29 |
| 1089763200000 | 1946.05 |
| 1089849600000 | 1941.55 |
| 1089936000000 | 1952.29 |
| 1090195200000 | 1962.02 |
| 1090281600000 | 1941.07 |
| 1090368000000 | 1943.83 |
| 1090454400000 | 1933.53 |
| 1090540800000 | 1908.15 |
| 1090800000000 | 1904.18 |
| 1090886400000 | 1881.21 |
| 1090972800000 | 1889.82 |
| 1091059200000 | 1876.11 |
| 1091145600000 | 1907.73 |
| 1091404800000 | 1907.39 |
| 1091491200000 | 1903.07 |
| 1091577600000 | 1879.71 |
| 1091664000000 | 1885.88 |
| 1091750400000 | 1886.63 |
| 1092009600000 | 1875.03 |
| 1092096000000 | 1872.72 |
| 1092182400000 | 1888.66 |
| 1092268800000 | 1881.79 |
| 1092355200000 | 1860.1 |
| 1092614400000 | 1842.19 |
| 1092700800000 | 1860.23 |
| 1092787200000 | 1876.75 |
| 1092873600000 | 1904.19 |
| 1092960000000 | 1905.18 |
| 1093219200000 | 1909.26 |
| 1093305600000 | 1917.6 |
| 1093392000000 | 1927.16 |
| 1093478400000 | 1944 |
| 1093564800000 | 1953.73 |
| 1093824000000 | 1947.89 |
| 1093910400000 | 1938.78 |
| 1093996800000 | 1955.72 |
| 1094083200000 | 1958.48 |
| 1094169600000 | 1923.76 |
| 1094428800000 | 1953.06 |
| 1094515200000 | 1967.26 |
| 1094601600000 | 1967.65 |
| 1094688000000 | 1947.43 |
| 1094774400000 | 1950.93 |
| 1095033600000 | 1964.17 |
| 1095120000000 | 1977.03 |
| 1095206400000 | 1950.75 |
| 1095292800000 | 1952.27 |
| 1095379200000 | 1938.08 |
| 1095638400000 | 1942.68 |
| 1095724800000 | 1943.13 |
| 1095811200000 | 1929.96 |
| 1095897600000 | 1930.79 |
| 1095984000000 | 1905.6 |
| 1096243200000 | 1893.96 |
| 1096329600000 | 1884.39 |
| 1096416000000 | 1888.71 |
| 1096502400000 | 1920.19 |
| 1096588800000 | 1943.33 |
| 1096848000000 | 1979.27 |
| 1096934400000 | 1978.71 |
| 1097020800000 | 1984.96 |
| 1097107200000 | 1977.97 |
| 1097193600000 | 1994.29 |
| 1097452800000 | 1998.9 |
| 1097539200000 | 1964.48 |
| 1097625600000 | 1957.06 |
| 1097712000000 | 1941.95 |
| 1097798400000 | 1941.55 |
| 1098057600000 | 1932.59 |
| 1098144000000 | 1954.78 |
| 1098230400000 | 1932.18 |
| 1098316800000 | 1930.96 |
| 1098403200000 | 1939.6 |
| 1098662400000 | 1925.95 |
| 1098748800000 | 1925.55 |
| 1098835200000 | 1932 |
| 1098921600000 | 1967.81 |
| 1099008000000 | 1960.86 |
| 1099267200000 | 1951.87 |
| 1099353600000 | 1980.37 |
| 1099440000000 | 1990.55 |
| 1099526400000 | 2000.69 |
| 1099612800000 | 2025.24 |
| 1099872000000 | 2014.65 |
| 1099958400000 | 2007.18 |
| 1100044800000 | 1995.12 |
| 1100131200000 | 1982.4 |
| 1100217600000 | 2024.46 |
| 1100476800000 | 2057.68 |
| 1100563200000 | 2054.61 |
| 1100649600000 | 2071.76 |
| 1100736000000 | 2064.98 |
| 1100822400000 | 2081.2 |
| 1101081600000 | 2038.94 |
| 1101168000000 | 2039.49 |
| 1101254400000 | 2054.65 |
| 1101340800000 | 2064.67 |
| 1101427200000 | 2054.75 |
| 1101686400000 | 2079.51 |
| 1101772800000 | 2072.43 |
| 1101859200000 | 2055.07 |
| 1101945600000 | 2085.08 |
| 1102032000000 | 2100.72 |
| 1102291200000 | 2087.24 |
| 1102377600000 | 2067.5 |
| 1102464000000 | 2046.8 |
| 1102550400000 | 2023.95 |
| 1102636800000 | 2001.46 |
| 1102896000000 | 2020.36 |
| 1102982400000 | 2033.61 |
| 1103068800000 | 2065.13 |
| 1103155200000 | 2064.51 |
| 1103241600000 | 2075.66 |
| 1103500800000 | 2082.46 |
| 1103587200000 | 2080.99 |
| 1103673600000 | 2095.58 |
| 1103760000000 | 2104.22 |
| 1103846400000 | 2122.66 |
| 1104105600000 | 2129.13 |
| 1104192000000 | 2138.61 |
| 1104278400000 | 2127.89 |
| 1104364800000 | 2159.89 |
| 1104451200000 | 2173.55 |
| 1104710400000 | 2167.34 |
| 1104796800000 | 2145.46 |
| 1104883200000 | 2128.47 |
| 1104969600000 | 2110.99 |
| 1105056000000 | 2106.67 |
| 1105315200000 | 2111.52 |
| 1105401600000 | 2138 |
| 1105488000000 | 2143.9 |
| 1105574400000 | 2134.82 |
| 1105660800000 | 2141.03 |
| 1105920000000 | 2160.08 |
| 1106006400000 | 2143.69 |
| 1106092800000 | 2142.77 |
| 1106179200000 | 2113.58 |
| 1106265600000 | 2106.66 |
| 1106524800000 | 2119.12 |
| 1106611200000 | 2099.13 |
| 1106697600000 | 2131.7 |
| 1106784000000 | 2120.23 |
| 1106870400000 | 2118.06 |
| 1107129600000 | 2129.11 |
| 1107216000000 | 2117.53 |
| 1107302400000 | 2125.87 |
| 1107388800000 | 2113.13 |
| 1107475200000 | 2122.61 |
| 1107734400000 | 2127.57 |
| 1107820800000 | 2110.41 |
| 1107907200000 | 2114.49 |
| 1107993600000 | 2123.43 |
| 1108080000000 | 2123.86 |
| 1108339200000 | 2155.17 |
| 1108425600000 | 2163.04 |
| 1108512000000 | 2148.87 |
| 1108598400000 | 2138.34 |
| 1108684800000 | 2148.2 |
| 1108944000000 | 2152.78 |
| 1109030400000 | 2168.21 |
| 1109116800000 | 2135.93 |
| 1109203200000 | 2140 |
| 1109289600000 | 2161.8 |
| 1109548800000 | 2193.21 |
| 1109635200000 | 2192.28 |
| 1109721600000 | 2186.54 |
| 1109808000000 | 2190.29 |
| 1109894400000 | 2198.33 |
| 1110153600000 | 2198.51 |
| 1110240000000 | 2203.79 |
| 1110326400000 | 2224.35 |
| 1110412800000 | 2207.77 |
| 1110499200000 | 2219.51 |
| 1110758400000 | 2193.82 |
| 1110844800000 | 2188.35 |
| 1110931200000 | 2201.98 |
| 1111017600000 | 2181.24 |
| 1111104000000 | 2188.21 |
| 1111363200000 | 2185.47 |
| 1111449600000 | 2179.56 |
| 1111536000000 | 2152.58 |
| 1111622400000 | 2132.15 |
| 1111708800000 | 2143.19 |
| 1111968000000 | 2144.41 |
| 1112054400000 | 2104.08 |
| 1112140800000 | 2098.46 |
| 1112227200000 | 2125.62 |
| 1112313600000 | 2134.42 |
| 1112572800000 | 2114.9 |
| 1112659200000 | 2122.42 |
| 1112745600000 | 2130.46 |
| 1112832000000 | 2135.42 |
| 1112918400000 | 2137.5 |
| 1113177600000 | 2132.57 |
| 1113264000000 | 2113.21 |
| 1113350400000 | 2124.32 |
| 1113436800000 | 2095.02 |
| 1113523200000 | 2073.98 |
| 1113782400000 | 2011.65 |
| 1113868800000 | 2039.82 |
| 1113955200000 | 2049.7 |
| 1114041600000 | 2040.05 |
| 1114128000000 | 2063.63 |
| 1114387200000 | 2073.26 |
| 1114473600000 | 2066.07 |
| 1114560000000 | 2062.74 |
| 1114646400000 | 2062.67 |
| 1114732800000 | 2075.41 |
| 1114992000000 | 2075.18 |
| 1115078400000 | 2074.61 |
| 1115164800000 | 2093.23 |
| 1115251200000 | 2097.31 |
| 1115337600000 | 2124.94 |
| 1115596800000 | 2110.66 |
| 1115683200000 | 2107.05 |
| 1115769600000 | 2094.52 |
| 1115856000000 | 2076.53 |
| 1115942400000 | 2064.26 |
| 1116201600000 | 2050.91 |
| 1116288000000 | 2037.97 |
| 1116374400000 | 2033.04 |
| 1116460800000 | 2064.99 |
| 1116547200000 | 2056.74 |
| 1116806400000 | 2070.48 |
| 1116892800000 | 2075.48 |
| 1116979200000 | 2055.49 |
| 1117065600000 | 2051.13 |
| 1117152000000 | 2070.11 |
| 1117411200000 | 2087.11 |
| 1117497600000 | 2086.72 |
| 1117584000000 | 2083.87 |
| 1117670400000 | 2083.72 |
| 1117756800000 | 2096.8 |
| 1118016000000 | 2106.77 |
| 1118102400000 | 2098.86 |
| 1118188800000 | 2109.44 |
| 1118275200000 | 2084.37 |
| 1118361600000 | 2089.19 |
| 1118620800000 | 2077.06 |
| 1118707200000 | 2082.26 |
| 1118793600000 | 2095.31 |
| 1118880000000 | 2101.02 |
| 1118966400000 | 2119.74 |
| 1119225600000 | 2108.58 |
| 1119312000000 | 2120.21 |
| 1119398400000 | 2128.14 |
| 1119484800000 | 2131.53 |
| 1119571200000 | 2119.95 |
| 1119830400000 | 2101.6 |
| 1119916800000 | 2102.05 |
| 1120003200000 | 2101.78 |
| 1120089600000 | 2098.76 |
| 1120176000000 | 2094.89 |
| 1120435200000 | 2098.75 |
| 1120521600000 | 2090.4 |
| 1120608000000 | 2091.88 |
| 1120694400000 | 2083.65 |
| 1120780800000 | 2076.91 |
| 1121040000000 | 2103.51 |
| 1121126400000 | 2121.25 |
| 1121212800000 | 2106.62 |
| 1121299200000 | 2121.98 |
| 1121385600000 | 2120.82 |
| 1121644800000 | 2130.77 |
| 1121731200000 | 2115.07 |
| 1121817600000 | 2112.82 |
| 1121904000000 | 2153.45 |
| 1121990400000 | 2145.92 |
| 1122249600000 | 2139.33 |
| 1122336000000 | 2126.53 |
| 1122422400000 | 2136.11 |
| 1122508800000 | 2142.92 |
| 1122595200000 | 2154.63 |
| 1122854400000 | 2164.26 |
| 1122940800000 | 2182.46 |
| 1123027200000 | 2193.9 |
| 1123113600000 | 2181.49 |
| 1123200000000 | 2150.17 |
| 1123459200000 | 2153.62 |
| 1123545600000 | 2164.33 |
| 1123632000000 | 2217.59 |
| 1123718400000 | 2253.57 |
| 1123804800000 | 2264.93 |
| 1124064000000 | 2264.95 |
| 1124150400000 | 2266.65 |
| 1124236800000 | 2258.44 |
| 1124323200000 | 2239.59 |
| 1124409600000 | 2231.14 |
| 1124668800000 | 2279.03 |
| 1124755200000 | 2272.33 |
| 1124841600000 | 2267.75 |
| 1124928000000 | 2263.05 |
| 1125014400000 | 2274.02 |
| 1125273600000 | 2231.33 |
| 1125360000000 | 2242.5 |
| 1125446400000 | 2246.55 |
| 1125532800000 | 2278.56 |
| 1125619200000 | 2295.38 |
| 1125878400000 | 2314.71 |
| 1125964800000 | 2303.83 |
| 1126051200000 | 2302.14 |
| 1126137600000 | 2290.5 |
| 1126224000000 | 2323.83 |
| 1126483200000 | 2348.91 |
| 1126569600000 | 2342.14 |
| 1126656000000 | 2347.61 |
| 1126742400000 | 2360.8 |
| 1126828800000 | 2344.66 |
| 1127088000000 | 2345.85 |
| 1127174400000 | 2383.14 |
| 1127260800000 | 2396.66 |
| 1127347200000 | 2378.94 |
| 1127433600000 | 2362.32 |
| 1127692800000 | 2403.61 |
| 1127779200000 | 2384.49 |
| 1127865600000 | 2423.53 |
| 1127952000000 | 2471.75 |
| 1128038400000 | 2446.9 |
| 1128297600000 | 2430.37 |
| 1128384000000 | 2450.51 |
| 1128470400000 | 2436.16 |
| 1128556800000 | 2377.53 |
| 1128643200000 | 2375.12 |
| 1128902400000 | 2373.79 |
| 1128988800000 | 2420.53 |
| 1129075200000 | 2404.53 |
| 1129161600000 | 2390.73 |
| 1129248000000 | 2387.47 |
| 1129507200000 | 2364.32 |
| 1129593600000 | 2352.81 |
| 1129680000000 | 2323.63 |
| 1129766400000 | 2331.19 |
| 1129852800000 | 2332.65 |
| 1130112000000 | 2321.26 |
| 1130198400000 | 2352.61 |
| 1130284800000 | 2352.26 |
| 1130371200000 | 2371.75 |
| 1130457600000 | 2345.2 |
| 1130716800000 | 2374.78 |
| 1130803200000 | 2418.56 |
| 1130889600000 | 2429.85 |
| 1130976000000 | 2427.07 |
| 1131062400000 | 2439.86 |
| 1131321600000 | 2446.72 |
| 1131408000000 | 2456.37 |
| 1131494400000 | 2446.64 |
| 1131580800000 | 2437.2 |
| 1131667200000 | 2458.1 |
| 1131926400000 | 2427.2 |
| 1132012800000 | 2413.63 |
| 1132099200000 | 2430.64 |
| 1132185600000 | 2470.01 |
| 1132272000000 | 2494.01 |
| 1132531200000 | 2498.51 |
| 1132617600000 | 2474.47 |
| 1132704000000 | 2497.02 |
| 1132790400000 | 2487.22 |
| 1132876800000 | 2489.62 |
| 1133136000000 | 2517.84 |
| 1133222400000 | 2503.73 |
| 1133308800000 | 2489.44 |
| 1133395200000 | 2506.81 |
| 1133481600000 | 2537.02 |
| 1133740800000 | 2547.44 |
| 1133827200000 | 2543.64 |
| 1133913600000 | 2563.51 |
| 1134000000000 | 2527.44 |
| 1134086400000 | 2552.8 |
| 1134345600000 | 2593.2 |
| 1134432000000 | 2606.79 |
| 1134518400000 | 2623.49 |
| 1134604800000 | 2610.18 |
| 1134691200000 | 2620.39 |
| 1134950400000 | 2637.37 |
| 1135036800000 | 2651.45 |
| 1135123200000 | 2671.2 |
| 1135209600000 | 2686.94 |
| 1135296000000 | 2697.47 |
| 1135555200000 | 2711.47 |
| 1135641600000 | 2688.55 |
| 1135728000000 | 2701.44 |
| 1135814400000 | 2707.75 |
| 1135900800000 | 2684.38 |
| 1136160000000 | 2683.61 |
| 1136246400000 | 2715.95 |
| 1136332800000 | 2762.47 |
| 1136419200000 | 2787.66 |
| 1136505600000 | 2806.28 |
| 1136764800000 | 2820.06 |
| 1136851200000 | 2773.45 |
| 1136937600000 | 2796.27 |
| 1137024000000 | 2817.2 |
| 1137110400000 | 2802.28 |
| 1137369600000 | 2774.95 |
| 1137456000000 | 2713.02 |
| 1137542400000 | 2653.97 |
| 1137628800000 | 2714.22 |
| 1137715200000 | 2719.36 |
| 1137974400000 | 2691.65 |
| 1138060800000 | 2725.23 |
| 1138147200000 | 2718.4 |
| 1138233600000 | 2743.59 |
| 1138320000000 | 2801.26 |
| 1138579200000 | 2805.78 |
| 1138665600000 | 2833.2 |
| 1138752000000 | 2797.99 |
| 1138838400000 | 2804.59 |
| 1138924800000 | 2776.3 |
| 1139184000000 | 2794.16 |
| 1139270400000 | 2800.22 |
| 1139356800000 | 2728.35 |
| 1139443200000 | 2750.18 |
| 1139529600000 | 2745.92 |
| 1139788800000 | 2700.38 |
| 1139875200000 | 2733.82 |
| 1139961600000 | 2711.03 |
| 1140048000000 | 2728.56 |
| 1140134400000 | 2698.25 |
| 1140393600000 | 2677.84 |
| 1140480000000 | 2705.12 |
| 1140566400000 | 2697.87 |
| 1140652800000 | 2761.35 |
| 1140739200000 | 2777.85 |
| 1140998400000 | 2817.91 |
| 1141084800000 | 2825.87 |
| 1141171200000 | 2796.57 |
| 1141257600000 | 2796.8 |
| 1141344000000 | 2758.12 |
| 1141603200000 | 2758.64 |
| 1141689600000 | 2731.85 |
| 1141776000000 | 2708.63 |
| 1141862400000 | 2750.53 |
| 1141948800000 | 2732.14 |
| 1142208000000 | 2769.61 |
| 1142294400000 | 2781.66 |
| 1142380800000 | 2787.39 |
| 1142467200000 | 2771.09 |
| 1142553600000 | 2816.08 |
| 1142812800000 | 2847.57 |
| 1142899200000 | 2830.27 |
| 1142985600000 | 2812.88 |
| 1143072000000 | 2792.87 |
| 1143158400000 | 2807.37 |
| 1143417600000 | 2839.58 |
| 1143504000000 | 2844.83 |
| 1143590400000 | 2842.8 |
| 1143676800000 | 2885.23 |
| 1143763200000 | 2881.81 |
| 1144022400000 | 2923.41 |
| 1144108800000 | 2931.05 |
| 1144195200000 | 2933.81 |
| 1144281600000 | 2982.24 |
| 1144368000000 | 2985.77 |
| 1144627200000 | 2968 |
| 1144713600000 | 2951.02 |
| 1144800000000 | 2913.06 |
| 1144886400000 | 2920.44 |
| 1144972800000 | 2930.27 |
| 1145232000000 | 2921.54 |
| 1145318400000 | 2955.37 |
| 1145404800000 | 2972.31 |
| 1145491200000 | 2985.61 |
| 1145577600000 | 3015.85 |
| 1145836800000 | 2993.87 |
| 1145923200000 | 2994.12 |
| 1146009600000 | 3004.13 |
| 1146096000000 | 3026.17 |
| 1146182400000 | 2999.29 |
| 1146441600000 | 3024.69 |
| 1146528000000 | 3058.16 |
| 1146614400000 | 3055.47 |
| 1146700800000 | 3060.14 |
| 1146787200000 | 3086.06 |
| 1147046400000 | 3144.22 |
| 1147132800000 | 3138.08 |
| 1147219200000 | 3118.6 |
| 1147305600000 | 3098.2 |
| 1147392000000 | 3062.87 |
| 1147651200000 | 3032.06 |
| 1147737600000 | 2979.63 |
| 1147824000000 | 3020.43 |
| 1147910400000 | 2938.85 |
| 1147996800000 | 2912.78 |
| 1148256000000 | 2856.95 |
| 1148342400000 | 2828.45 |
| 1148428800000 | 2838.6 |
| 1148515200000 | 2805.87 |
| 1148601600000 | 2846.47 |
| 1148860800000 | 2855.58 |
| 1148947200000 | 2860.54 |
| 1149033600000 | 2806 |
| 1149120000000 | 2806.5 |
| 1149206400000 | 2869.58 |
| 1149465600000 | 2842.81 |
| 1149552000000 | 2776.93 |
| 1149638400000 | 2715.11 |
| 1149724800000 | 2611.43 |
| 1149811200000 | 2646.73 |
| 1150070400000 | 2642.1 |
| 1150156800000 | 2537.3 |
| 1150243200000 | 2553.64 |
| 1150329600000 | 2582.63 |
| 1150416000000 | 2670.97 |
| 1150675200000 | 2647.65 |
| 1150761600000 | 2623.47 |
| 1150848000000 | 2622.07 |
| 1150934400000 | 2675.92 |
| 1151020800000 | 2664.4 |
| 1151280000000 | 2670.19 |
| 1151366400000 | 2677.67 |
| 1151452800000 | 2646.26 |
| 1151539200000 | 2686.94 |
| 1151625600000 | 2794.5 |
| 1151884800000 | 2798.35 |
| 1151971200000 | 2813.35 |
| 1152057600000 | 2772.08 |
| 1152144000000 | 2758.34 |
| 1152230400000 | 2784.02 |
| 1152489600000 | 2820.38 |
| 1152576000000 | 2803.23 |
| 1152662400000 | 2756.42 |
| 1152748800000 | 2738.21 |
| 1152835200000 | 2667.1 |
| 1153094400000 | 2643.37 |
| 1153180800000 | 2585.6 |
| 1153267200000 | 2591.16 |
| 1153353600000 | 2683.63 |
| 1153440000000 | 2679.3 |
| 1153699200000 | 2666.64 |
| 1153785600000 | 2701.09 |
| 1153872000000 | 2686.38 |
| 1153958400000 | 2747.88 |
| 1154044800000 | 2781.77 |
| 1154304000000 | 2798.75 |
| 1154390400000 | 2773.71 |
| 1154476800000 | 2788.74 |
| 1154563200000 | 2783.12 |
| 1154649600000 | 2802.14 |
| 1154908800000 | 2747.15 |
| 1154995200000 | 2785.03 |
| 1155081600000 | 2812.43 |
| 1155168000000 | 2809.65 |
| 1155254400000 | 2787.61 |
| 1155513600000 | 2811.87 |
| 1155600000000 | 2822.15 |
| 1155686400000 | 2868.74 |
| 1155772800000 | 2882.43 |
| 1155859200000 | 2891.56 |
| 1156118400000 | 2857.33 |
| 1156204800000 | 2876.06 |
| 1156291200000 | 2867.59 |
| 1156377600000 | 2841.56 |
| 1156464000000 | 2821.51 |
| 1156723200000 | 2798.7 |
| 1156809600000 | 2833.12 |
| 1156896000000 | 2828.91 |
| 1156982400000 | 2855.38 |
| 1157068800000 | 2857.12 |
| 1157328000000 | 2911.13 |
| 1157414400000 | 2907.83 |
| 1157500800000 | 2883.46 |
| 1157587200000 | 2842.85 |
| 1157673600000 | 2844.61 |
| 1157932800000 | 2788.01 |
| 1158019200000 | 2776.38 |
| 1158105600000 | 2786.18 |
| 1158192000000 | 2814.09 |
| 1158278400000 | 2807.8 |
| 1158537600000 | 2812.87 |
| 1158624000000 | 2823.68 |
| 1158710400000 | 2793.65 |
| 1158796800000 | 2818.54 |
| 1158883200000 | 2799.21 |
| 1159142400000 | 2790.52 |
| 1159228800000 | 2772.25 |
| 1159315200000 | 2827.44 |
| 1159401600000 | 2832.71 |
| 1159488000000 | 2837.46 |
| 1159747200000 | 2865.25 |
| 1159833600000 | 2855.38 |
| 1159920000000 | 2829.92 |
| 1160006400000 | 2886.1 |
| 1160092800000 | 2870.9 |
| 1160352000000 | 2857.41 |
| 1160438400000 | 2859.67 |
| 1160524800000 | 2851.54 |
| 1160611200000 | 2844.54 |
| 1160697600000 | 2863.9 |
| 1160956800000 | 2899.09 |
| 1161043200000 | 2893.35 |
| 1161129600000 | 2883.88 |
| 1161216000000 | 2886.17 |
| 1161302400000 | 2895.83 |
| 1161561600000 | 2903.01 |
| 1161648000000 | 2909.29 |
| 1161734400000 | 2906.39 |
| 1161820800000 | 2937.85 |
| 1161907200000 | 2937.89 |
| 1162166400000 | 2898.87 |
| 1162252800000 | 2899.36 |
| 1162339200000 | 2914.54 |
| 1162425600000 | 2915.62 |
| 1162512000000 | 2902.68 |
| 1162771200000 | 2892.86 |
| 1162857600000 | 2919.58 |
| 1162944000000 | 2890.78 |
| 1163030400000 | 2881.72 |
| 1163116800000 | 2887.58 |
| 1163376000000 | 2864.27 |
| 1163462400000 | 2908.57 |
| 1163548800000 | 2902.42 |
| 1163635200000 | 2891.49 |
| 1163721600000 | 2890.04 |
| 1163980800000 | 2835.09 |
| 1164067200000 | 2846.6 |
| 1164153600000 | 2899.71 |
| 1164240000000 | 2909.27 |
| 1164326400000 | 2892.51 |
| 1164585600000 | 2909.52 |
| 1164672000000 | 2888.62 |
| 1164758400000 | 2931.14 |
| 1164844800000 | 2981.23 |
| 1164931200000 | 2991.03 |
| 1165190400000 | 2987.11 |
| 1165276800000 | 2992.59 |
| 1165363200000 | 3021.15 |
| 1165449600000 | 3024.87 |
| 1165536000000 | 2997 |
| 1165795200000 | 2982.79 |
| 1165881600000 | 2986.18 |
| 1165968000000 | 2984.36 |
| 1166054400000 | 3009.63 |
| 1166140800000 | 3024.16 |
| 1166400000000 | 3036.51 |
| 1166486400000 | 2996.26 |
| 1166572800000 | 3033.74 |
| 1166659200000 | 3039.73 |
| 1166745600000 | 3040.93 |
| 1167004800000 | 3034.93 |
| 1167091200000 | 3045.93 |
| 1167177600000 | 3077.12 |
| 1167264000000 | 3075.52 |
| 1167350400000 | 3079.28 |
| 1167696000000 | 3099.95 |
| 1167782400000 | 3088.47 |
| 1167868800000 | 3099.86 |
| 1167955200000 | 3072.68 |
| 1168214400000 | 3062.34 |
| 1168300800000 | 3066 |
| 1168387200000 | 3007.28 |
| 1168473600000 | 2984.37 |
| 1168560000000 | 3038.73 |
| 1168819200000 | 3071.06 |
| 1168905600000 | 3065.03 |
| 1168992000000 | 3069.34 |
| 1169078400000 | 3072.08 |
| 1169164800000 | 3061.9 |
| 1169424000000 | 3087.89 |
| 1169510400000 | 3091.27 |
| 1169596800000 | 3119.81 |
| 1169683200000 | 3106.66 |
| 1169769600000 | 3079.69 |
| 1170028800000 | 3075.29 |
| 1170115200000 | 3084.31 |
| 1170201600000 | 3075.98 |
| 1170288000000 | 3113.07 |
| 1170374400000 | 3118.43 |
| 1170633600000 | 3098.23 |
| 1170720000000 | 3123.2 |
| 1170806400000 | 3120.1 |
| 1170892800000 | 3101.14 |
| 1170979200000 | 3124.95 |
| 1171238400000 | 3110.29 |
| 1171324800000 | 3122.21 |
| 1171411200000 | 3150.2 |
| 1171497600000 | 3200.96 |
| 1171584000000 | 3204.2 |
| 1171843200000 | 3201.78 |
| 1171929600000 | 3198.77 |
| 1172016000000 | 3186.45 |
| 1172102400000 | 3198.31 |
| 1172188800000 | 3215.94 |
| 1172448000000 | 3225.13 |
| 1172534400000 | 3241.15 |
| 1172620800000 | 3147.25 |
| 1172707200000 | 3133.18 |
| 1172793600000 | 3116.64 |
| 1173052800000 | 3030.34 |
| 1173139200000 | 3082.43 |
| 1173225600000 | 3073.68 |
| 1173312000000 | 3115.31 |
| 1173398400000 | 3114.28 |
| 1173657600000 | 3149.02 |
| 1173744000000 | 3139.73 |
| 1173830400000 | 3063.23 |
| 1173916800000 | 3084.26 |
| 1174003200000 | 3070.08 |
| 1174262400000 | 3089.23 |
| 1174348800000 | 3114.2 |
| 1174435200000 | 3113.86 |
| 1174521600000 | 3156.39 |
| 1174608000000 | 3170.08 |
| 1174867200000 | 3165.95 |
| 1174953600000 | 3151.27 |
| 1175040000000 | 3148.35 |
| 1175126400000 | 3129.64 |
| 1175212800000 | 3129.83 |
| 1175472000000 | 3094.26 |
| 1175558400000 | 3119.32 |
| 1175644800000 | 3169.32 |
| 1175731200000 | 3155.72 |
| 1175817600000 | 3150.03 |
| 1176076800000 | 3170.21 |
| 1176163200000 | 3173.66 |
| 1176249600000 | 3183.33 |
| 1176336000000 | 3169.97 |
| 1176422400000 | 3137.04 |
| 1176681600000 | 3167.4 |
| 1176768000000 | 3165.28 |
| 1176854400000 | 3200.13 |
| 1176940800000 | 3149.01 |
| 1177027200000 | 3157.83 |
| 1177286400000 | 3161.98 |
| 1177372800000 | 3169.11 |
| 1177459200000 | 3138.06 |
| 1177545600000 | 3148.55 |
| 1177632000000 | 3134.6 |
| 1177891200000 | 3126.93 |
| 1177977600000 | 3112.51 |
| 1178064000000 | 3125.86 |
| 1178150400000 | 3135.61 |
| 1178236800000 | 3149.73 |
| 1178496000000 | 3200.41 |
| 1178582400000 | 3196.34 |
| 1178668800000 | 3217.73 |
| 1178755200000 | 3194.19 |
| 1178841600000 | 3176.62 |
| 1179100800000 | 3205.92 |
| 1179187200000 | 3183.09 |
| 1179273600000 | 3185.38 |
| 1179360000000 | 3172.51 |
| 1179446400000 | 3156.58 |
| 1179705600000 | 3176.01 |
| 1179792000000 | 3207.6 |
| 1179878400000 | 3217.77 |
| 1179964800000 | 3216.94 |
| 1180051200000 | 3177.82 |
| 1180310400000 | 3190.82 |
| 1180396800000 | 3205.9 |
| 1180483200000 | 3191.66 |
| 1180569600000 | 3228.31 |
| 1180656000000 | 3252.27 |
| 1180915200000 | 3274.46 |
| 1181001600000 | 3284.8 |
| 1181088000000 | 3294.54 |
| 1181174400000 | 3285.79 |
| 1181260800000 | 3236.99 |
| 1181520000000 | 3249.76 |
| 1181606400000 | 3242.47 |
| 1181692800000 | 3217.3 |
| 1181779200000 | 3239.38 |
| 1181865600000 | 3254.11 |
| 1182124800000 | 3287.34 |
| 1182211200000 | 3285.55 |
| 1182297600000 | 3293.19 |
| 1182384000000 | 3308.58 |
| 1182470400000 | 3281.72 |
| 1182729600000 | 3269.09 |
| 1182816000000 | 3276.92 |
| 1182902400000 | 3248.02 |
| 1182988800000 | 3256.99 |
| 1183075200000 | 3276.43 |
| 1183334400000 | 3311.92 |
| 1183420800000 | 3333.5 |
| 1183507200000 | 3337.83 |
| 1183593600000 | 3344.76 |
| 1183680000000 | 3340.74 |
| 1183939200000 | 3374.77 |
| 1184025600000 | 3395.31 |
| 1184112000000 | 3362.09 |
| 1184198400000 | 3341.95 |
| 1184284800000 | 3398.16 |
| 1184544000000 | 3387.67 |
| 1184630400000 | 3380.95 |
| 1184716800000 | 3349.28 |
| 1184803200000 | 3366.65 |
| 1184889600000 | 3414.38 |
| 1185148800000 | 3393.01 |
| 1185235200000 | 3428.74 |
| 1185321600000 | 3417.95 |
| 1185408000000 | 3401.73 |
| 1185494400000 | 3316.14 |
| 1185753600000 | 3331.48 |
| 1185840000000 | 3339.77 |
| 1185926400000 | 3247.58 |
| 1186012800000 | 3243.16 |
| 1186099200000 | 3272.51 |
| 1186358400000 | 3248.47 |
| 1186444800000 | 3226.46 |
| 1186531200000 | 3250.8 |
| 1186617600000 | 3285.85 |
| 1186704000000 | 3197.55 |
| 1186963200000 | 3195.66 |
| 1187049600000 | 3207.8 |
| 1187136000000 | 3140.16 |
| 1187222400000 | 3105.97 |
| 1187308800000 | 2978.27 |
| 1187568000000 | 3080.84 |
| 1187654400000 | 3120.66 |
| 1187740800000 | 3122.03 |
| 1187827200000 | 3189.76 |
| 1187913600000 | 3183.27 |
| 1188172800000 | 3204.84 |
| 1188259200000 | 3217.34 |
| 1188345600000 | 3167.67 |
| 1188432000000 | 3184.42 |
| 1188518400000 | 3261.1 |
| 1188777600000 | 3257.31 |
| 1188864000000 | 3236.11 |
| 1188950400000 | 3223.47 |
| 1189036800000 | 3234.83 |
| 1189123200000 | 3247.76 |
| 1189382400000 | 3197.82 |
| 1189468800000 | 3198.59 |
| 1189555200000 | 3197.78 |
| 1189641600000 | 3178.43 |
| 1189728000000 | 3232.45 |
| 1189987200000 | 3220.14 |
| 1190073600000 | 3158.7 |
| 1190160000000 | 3271.03 |
| 1190246400000 | 3314.85 |
| 1190332800000 | 3290.29 |
| 1190592000000 | 3321.5 |
| 1190678400000 | 3357.87 |
| 1190764800000 | 3345.11 |
| 1190851200000 | 3422.17 |
| 1190937600000 | 3445.95 |
| 1191196800000 | 3445.38 |
| 1191283200000 | 3513.63 |
| 1191369600000 | 3520.58 |
| 1191456000000 | 3494.12 |
| 1191542400000 | 3500.28 |
| 1191801600000 | 3489.58 |
| 1191888000000 | 3524.02 |
| 1191974400000 | 3540.13 |
| 1192060800000 | 3577.19 |
| 1192147200000 | 3535.77 |
| 1192406400000 | 3552.69 |
| 1192492800000 | 3511.75 |
| 1192579200000 | 3473.6 |
| 1192665600000 | 3510.41 |
| 1192752000000 | 3479.34 |
| 1193011200000 | 3412.78 |
| 1193097600000 | 3453.91 |
| 1193184000000 | 3451.93 |
| 1193270400000 | 3450.68 |
| 1193356800000 | 3522.72 |
| 1193616000000 | 3603.92 |
| 1193702400000 | 3596.24 |
| 1193788800000 | 3596.88 |
| 1193875200000 | 3621.22 |
| 1193961600000 | 3536.79 |
| 1194220800000 | 3470.84 |
| 1194307200000 | 3486.39 |
| 1194393600000 | 3496 |
| 1194480000000 | 3408.27 |
| 1194566400000 | 3412.3 |
| 1194825600000 | 3336.75 |
| 1194912000000 | 3321.63 |
| 1194998400000 | 3412.54 |
| 1195084800000 | 3406.97 |
| 1195171200000 | 3342.26 |
| 1195430400000 | 3321.62 |
| 1195516800000 | 3338.47 |
| 1195603200000 | 3272.61 |
| 1195689600000 | 3254.25 |
| 1195776000000 | 3269.17 |
| 1196035200000 | 3355.39 |
| 1196121600000 | 3347.6 |
| 1196208000000 | 3311.7 |
| 1196294400000 | 3410.19 |
| 1196380800000 | 3444.29 |
| 1196640000000 | 3451.89 |
| 1196726400000 | 3456.1 |
| 1196812800000 | 3462.49 |
| 1196899200000 | 3505.47 |
| 1196985600000 | 3507.57 |
| 1197244800000 | 3490.29 |
| 1197331200000 | 3527.16 |
| 1197417600000 | 3477.06 |
| 1197504000000 | 3394.33 |
| 1197590400000 | 3335.77 |
| 1197849600000 | 3255.05 |
| 1197936000000 | 3250.91 |
| 1198022400000 | 3246.01 |
| 1198108800000 | 3252.81 |
| 1198195200000 | 3276.87 |
| 1198454400000 | 3301.38 |
| 1198540800000 | 3346.03 |
| 1198627200000 | 3363.58 |
| 1198713600000 | 3358.58 |
| 1198800000000 | 3337.89 |
| 1199059200000 | 3374.84 |
| 1199232000000 | 3388.29 |
| 1199318400000 | 3371.38 |
| 1199404800000 | 3329.52 |
| 1199664000000 | 3260.14 |
| 1199750400000 | 3260.6 |
| 1199836800000 | 3322 |
| 1199923200000 | 3274.58 |
| 1200009600000 | 3243.65 |
| 1200268800000 | 3253.79 |
| 1200355200000 | 3231.23 |
| 1200441600000 | 3113.81 |
| 1200528000000 | 3159.53 |
| 1200614400000 | 3166.82 |
| 1200873600000 | 3059.85 |
| 1200960000000 | 2859.49 |
| 1201046400000 | 2978.07 |
| 1201132800000 | 3007.52 |
| 1201219200000 | 3141.45 |
| 1201478400000 | 3026.61 |
| 1201564800000 | 3089.85 |
| 1201651200000 | 3047.68 |
| 1201737600000 | 3101.95 |
| 1201824000000 | 3116.72 |
| 1202083200000 | 3185.11 |
| 1202169600000 | 3166.61 |
| 1202256000000 | 3058.88 |
| 1202342400000 | 3066.04 |
| 1202428800000 | 3027.66 |
| 1202688000000 | 2999.39 |
| 1202774400000 | 2998.47 |
| 1202860800000 | 2994.61 |
| 1202947200000 | 3107.52 |
| 1203033600000 | 3127.2 |
| 1203292800000 | 3100.04 |
| 1203379200000 | 3145.74 |
| 1203465600000 | 3053.57 |
| 1203552000000 | 3115.5 |
| 1203638400000 | 3093.19 |
| 1203897600000 | 3132.49 |
| 1203984000000 | 3147.3 |
| 1204070400000 | 3214.03 |
| 1204156800000 | 3211.81 |
| 1204243200000 | 3177.85 |
| 1204502400000 | 3068.51 |
| 1204588800000 | 3065.89 |
| 1204675200000 | 3045.7 |
| 1204761600000 | 3110.39 |
| 1204848000000 | 3017.08 |
| 1205107200000 | 2983.57 |
| 1205193600000 | 2993.14 |
| 1205280000000 | 3048 |
| 1205366400000 | 2966.56 |
| 1205452800000 | 2933.19 |
| 1205712000000 | 2870.84 |
| 1205798400000 | 2881.49 |
| 1205884800000 | 2935.87 |
| 1205971200000 | 2933.34 |
| 1206057600000 | 2975.27 |
| 1206316800000 | 2971.17 |
| 1206403200000 | 3063.33 |
| 1206489600000 | 3082.94 |
| 1206576000000 | 3043.96 |
| 1206662400000 | 3097 |
| 1206921600000 | 3034.27 |
| 1207008000000 | 3026.58 |
| 1207094400000 | 3127.54 |
| 1207180800000 | 3170.76 |
| 1207267200000 | 3163.73 |
| 1207526400000 | 3186.44 |
| 1207612800000 | 3138.9 |
| 1207699200000 | 3108.18 |
| 1207785600000 | 3131.1 |
| 1207872000000 | 3192.58 |
| 1208131200000 | 3120.32 |
| 1208217600000 | 3127.01 |
| 1208304000000 | 3157.55 |
| 1208390400000 | 3188.14 |
| 1208476800000 | 3164.25 |
| 1208736000000 | 3257.35 |
| 1208822400000 | 3225.31 |
| 1208908800000 | 3229.24 |
| 1208995200000 | 3220.62 |
| 1209081600000 | 3268.02 |
| 1209340800000 | 3301.67 |
| 1209427200000 | 3319.87 |
| 1209513600000 | 3288.05 |
| 1209600000000 | 3280.21 |
| 1209686400000 | 3320.97 |
| 1209945600000 | 3318.5 |
| 1210032000000 | 3333.12 |
| 1210118400000 | 3319.73 |
| 1210204800000 | 3291.23 |
| 1210291200000 | 3242.63 |
| 1210550400000 | 3235.11 |
| 1210636800000 | 3266.05 |
| 1210723200000 | 3260.31 |
| 1210809600000 | 3315.66 |
| 1210896000000 | 3349.7 |
| 1211155200000 | 3361.42 |
| 1211241600000 | 3341.9 |
| 1211328000000 | 3309.95 |
| 1211414400000 | 3293.02 |
| 1211500800000 | 3276.96 |
| 1211760000000 | 3205.8 |
| 1211846400000 | 3242.34 |
| 1211932800000 | 3199.82 |
| 1212019200000 | 3247.46 |
| 1212105600000 | 3292.29 |
| 1212364800000 | 3344.82 |
| 1212451200000 | 3286.06 |
| 1212537600000 | 3312.2 |
| 1212624000000 | 3281.16 |
| 1212710400000 | 3310.54 |
| 1212969600000 | 3232.35 |
| 1213056000000 | 3154.66 |
| 1213142400000 | 3177.86 |
| 1213228800000 | 3094 |
| 1213315200000 | 3100.43 |
| 1213574400000 | 3161.16 |
| 1213660800000 | 3170.62 |
| 1213747200000 | 3190.4 |
| 1213833600000 | 3112.67 |
| 1213920000000 | 3087.61 |
| 1214179200000 | 3051.52 |
| 1214265600000 | 3045.45 |
| 1214352000000 | 3044.45 |
| 1214438400000 | 3058.42 |
| 1214524800000 | 3009.54 |
| 1214784000000 | 3008.23 |
| 1214870400000 | 2998.83 |
| 1214956800000 | 2966.34 |
| 1215043200000 | 2929.47 |
| 1215129600000 | 2922.9 |
| 1215388800000 | 2949.83 |
| 1215475200000 | 2885.16 |
| 1215561600000 | 2914.38 |
| 1215648000000 | 2928.16 |
| 1215734400000 | 2951.4 |
| 1215993600000 | 2926.83 |
| 1216080000000 | 2874.92 |
| 1216166400000 | 2857.72 |
| 1216252800000 | 2890.79 |
| 1216339200000 | 2854.28 |
| 1216598400000 | 2886.98 |
| 1216684800000 | 2937.02 |
| 1216771200000 | 2978.09 |
| 1216857600000 | 3027.66 |
| 1216944000000 | 2946.2 |
| 1217203200000 | 2953.46 |
| 1217289600000 | 2889.03 |
| 1217376000000 | 2933.15 |
| 1217462400000 | 2939.86 |
| 1217548800000 | 2909.54 |
| 1217808000000 | 2854.4 |
| 1217894400000 | 2836.76 |
| 1217980800000 | 2874.69 |
| 1218067200000 | 2843.27 |
| 1218153600000 | 2831.05 |
| 1218412800000 | 2869.79 |
| 1218499200000 | 2855.38 |
| 1218585600000 | 2826.75 |
| 1218672000000 | 2804.64 |
| 1218758400000 | 2790.54 |
| 1219017600000 | 2796.9 |
| 1219104000000 | 2746.76 |
| 1219190400000 | 2753.27 |
| 1219276800000 | 2742.38 |
| 1219363200000 | 2706.32 |
| 1219622400000 | 2757.3 |
| 1219708800000 | 2728.92 |
| 1219795200000 | 2736.66 |
| 1219881600000 | 2716.95 |
| 1219968000000 | 2787.37 |
| 1220227200000 | 2729.28 |
| 1220313600000 | 2695.53 |
| 1220400000000 | 2696.35 |
| 1220486400000 | 2667.92 |
| 1220572800000 | 2627.59 |
| 1220832000000 | 2724.88 |
| 1220918400000 | 2670.85 |
| 1221004800000 | 2654.09 |
| 1221091200000 | 2594.13 |
| 1221177600000 | 2605.71 |
| 1221436800000 | 2603.97 |
| 1221523200000 | 2476.79 |
| 1221609600000 | 2489.55 |
| 1221696000000 | 2424.93 |
| 1221782400000 | 2555.6 |
| 1222041600000 | 2602.33 |
| 1222128000000 | 2597.02 |
| 1222214400000 | 2588.9 |
| 1222300800000 | 2565.56 |
| 1222387200000 | 2546.53 |
| 1222646400000 | 2500.22 |
| 1222732800000 | 2412.71 |
| 1222819200000 | 2447.93 |
| 1222905600000 | 2410.86 |
| 1222992000000 | 2344.62 |
| 1223251200000 | 2281.57 |
| 1223337600000 | 2227.39 |
| 1223424000000 | 2082.08 |
| 1223510400000 | 2091.98 |
| 1223596800000 | 1983.08 |
| 1223856000000 | 2026.83 |
| 1223942400000 | 2216.16 |
| 1224028800000 | 2185.04 |
| 1224115200000 | 1994.15 |
| 1224201600000 | 1993.9 |
| 1224460800000 | 2067.05 |
| 1224547200000 | 2113.79 |
| 1224633600000 | 1997.1 |
| 1224720000000 | 1948.58 |
| 1224806400000 | 1849.72 |
| 1225065600000 | 1721.17 |
| 1225152000000 | 1776.71 |
| 1225238400000 | 1834.1 |
| 1225324800000 | 2026.86 |
| 1225411200000 | 1968 |
| 1225670400000 | 1988.75 |
| 1225756800000 | 2041.06 |
| 1225843200000 | 2141.98 |
| 1225929600000 | 2014.98 |
| 1226016000000 | 1987.09 |
| 1226275200000 | 2055.34 |
| 1226361600000 | 1996.91 |
| 1226448000000 | 1985.16 |
| 1226534400000 | 1891.35 |
| 1226620800000 | 1903.38 |
| 1226880000000 | 1905.79 |
| 1226966400000 | 1834.74 |
| 1227052800000 | 1817.48 |
| 1227139200000 | 1735.23 |
| 1227225600000 | 1789.6 |
| 1227484800000 | 1762.48 |
| 1227571200000 | 1831.15 |
| 1227657600000 | 1839.25 |
| 1227744000000 | 1867.51 |
| 1227830400000 | 1889.68 |
| 1228089600000 | 1897.53 |
| 1228176000000 | 1811.1 |
| 1228262400000 | 1830.3 |
| 1228348800000 | 1814.86 |
| 1228435200000 | 1825.91 |
| 1228694400000 | 1899.72 |
| 1228780800000 | 1919.89 |
| 1228867200000 | 1989.31 |
| 1228953600000 | 2030.97 |
| 1229040000000 | 1941.72 |
| 1229299200000 | 2027.89 |
| 1229385600000 | 2012.43 |
| 1229472000000 | 2076.25 |
| 1229558400000 | 2075.48 |
| 1229644800000 | 2060.62 |
| 1229904000000 | 2046.51 |
| 1229990400000 | 2017.18 |
| 1230076800000 | 1983.59 |
| 1230163200000 | 2000.51 |
| 1230249600000 | 2013.84 |
| 1230508800000 | 2045.39 |
| 1230595200000 | 2059.23 |
| 1230681600000 | 2054.48 |
| 1230854400000 | 2066.02 |
| 1231113600000 | 2095.75 |
| 1231200000000 | 2080.61 |
| 1231286400000 | 2121.39 |
| 1231372800000 | 2064.46 |
| 1231459200000 | 2060.46 |
| 1231718400000 | 2052.41 |
| 1231804800000 | 1976.69 |
| 1231891200000 | 2002.53 |
| 1231977600000 | 1914.92 |
| 1232064000000 | 1950.46 |
| 1232323200000 | 1959.87 |
| 1232409600000 | 1924.57 |
| 1232496000000 | 1912.92 |
| 1232582400000 | 1914.43 |
| 1232668800000 | 1857.01 |
| 1232928000000 | 1846.33 |
| 1233014400000 | 1922.26 |
| 1233100800000 | 1927.71 |
| 1233187200000 | 1962.47 |
| 1233273600000 | 1923.63 |
| 1233532800000 | 1878.68 |
| 1233619200000 | 1889.58 |
| 1233705600000 | 1927.21 |
| 1233792000000 | 1910.46 |
| 1233878400000 | 1923.44 |
| 1234137600000 | 1911.12 |
| 1234224000000 | 1916.25 |
| 1234310400000 | 1919.89 |
| 1234396800000 | 1870.25 |
| 1234483200000 | 1873.14 |
| 1234742400000 | 1868.99 |
| 1234828800000 | 1811.58 |
| 1234915200000 | 1782.72 |
| 1235001600000 | 1782.31 |
| 1235088000000 | 1743.64 |
| 1235347200000 | 1752.88 |
| 1235433600000 | 1705.71 |
| 1235520000000 | 1736.97 |
| 1235606400000 | 1709.58 |
| 1235692800000 | 1732.9 |
| 1235952000000 | 1670.09 |
| 1236038400000 | 1652.01 |
| 1236124800000 | 1662.65 |
| 1236211200000 | 1682.34 |
| 1236297600000 | 1654.93 |
| 1236556800000 | 1620.33 |
| 1236643200000 | 1628.57 |
| 1236729600000 | 1682.04 |
| 1236816000000 | 1645.51 |
| 1236902400000 | 1703.17 |
| 1237161600000 | 1741.1 |
| 1237248000000 | 1769.4 |
| 1237334400000 | 1783.81 |
| 1237420800000 | 1839.79 |
| 1237507200000 | 1811.37 |
| 1237766400000 | 1870.97 |
| 1237852800000 | 1910.79 |
| 1237939200000 | 1920.42 |
| 1238025600000 | 1959.02 |
| 1238112000000 | 1958.71 |
| 1238371200000 | 1879.01 |
| 1238457600000 | 1842.02 |
| 1238544000000 | 1878.17 |
| 1238630400000 | 1967.27 |
| 1238716800000 | 1979.38 |
| 1238976000000 | 1987.05 |
| 1239062400000 | 1981.41 |
| 1239148800000 | 1938.81 |
| 1239235200000 | 2002.1 |
| 1239321600000 | 2015.24 |
| 1239580800000 | 2018.83 |
| 1239667200000 | 2039.35 |
| 1239753600000 | 2026.8 |
| 1239840000000 | 2023.11 |
| 1239926400000 | 2044.7 |
| 1240185600000 | 2064.06 |
| 1240272000000 | 2027.3 |
| 1240358400000 | 2021.48 |
| 1240444800000 | 2049.93 |
| 1240531200000 | 2045.96 |
| 1240790400000 | 2040.42 |
| 1240876800000 | 1992.08 |
| 1240963200000 | 2013.02 |
| 1241049600000 | 2077.49 |
| 1241136000000 | 2082.02 |
| 1241395200000 | 2128.53 |
| 1241481600000 | 2140.34 |
| 1241568000000 | 2153.76 |
| 1241654400000 | 2222.75 |
| 1241740800000 | 2240.23 |
| 1242000000000 | 2253.94 |
| 1242086400000 | 2238.7 |
| 1242172800000 | 2250.28 |
| 1242259200000 | 2185.56 |
| 1242345600000 | 2233.03 |
| 1242604800000 | 2223.51 |
| 1242691200000 | 2274.17 |
| 1242777600000 | 2292.76 |
| 1242864000000 | 2284.89 |
| 1242950400000 | 2271.55 |
| 1243209600000 | 2275.93 |
| 1243296000000 | 2264.3 |
| 1243382400000 | 2307.6 |
| 1243468800000 | 2298.6 |
| 1243555200000 | 2334.66 |
| 1243814400000 | 2372.29 |
| 1243900800000 | 2371.28 |
| 1243987200000 | 2380.26 |
| 1244073600000 | 2351.57 |
| 1244160000000 | 2351.8 |
| 1244419200000 | 2335.39 |
| 1244505600000 | 2327.25 |
| 1244592000000 | 2379.58 |
| 1244678400000 | 2386.31 |
| 1244764800000 | 2390.65 |
| 1245024000000 | 2358.68 |
| 1245110400000 | 2320.44 |
| 1245196800000 | 2331.49 |
| 1245283200000 | 2285.75 |
| 1245369600000 | 2308.62 |
| 1245628800000 | 2324.15 |
| 1245715200000 | 2276.64 |
| 1245801600000 | 2297.87 |
| 1245888000000 | 2323.26 |
| 1245974400000 | 2361.18 |
| 1246233600000 | 2335 |
| 1246320000000 | 2342.68 |
| 1246406400000 | 2349.73 |
| 1246492800000 | 2349.05 |
| 1246579200000 | 2347.36 |
| 1246838400000 | 2337.21 |
| 1246924800000 | 2326.9 |
| 1247011200000 | 2298.37 |
| 1247097600000 | 2302.32 |
| 1247184000000 | 2301.86 |
| 1247443200000 | 2242.52 |
| 1247529600000 | 2290.44 |
| 1247616000000 | 2303.07 |
| 1247702400000 | 2324.28 |
| 1247788800000 | 2344.49 |
| 1248048000000 | 2371.97 |
| 1248134400000 | 2417.22 |
| 1248220800000 | 2417.21 |
| 1248307200000 | 2423.37 |
| 1248393600000 | 2451.41 |
| 1248652800000 | 2472.18 |
| 1248739200000 | 2504.31 |
| 1248825600000 | 2477.81 |
| 1248912000000 | 2490.83 |
| 1248998400000 | 2534.85 |
| 1249257600000 | 2558.39 |
| 1249344000000 | 2550.61 |
| 1249430400000 | 2530.23 |
| 1249516800000 | 2540.75 |
| 1249603200000 | 2495.69 |
| 1249862400000 | 2523.93 |
| 1249948800000 | 2549.81 |
| 1250035200000 | 2502.83 |
| 1250121600000 | 2545.06 |
| 1250208000000 | 2572.52 |
| 1250467200000 | 2493.23 |
| 1250553600000 | 2494.43 |
| 1250640000000 | 2485.75 |
| 1250726400000 | 2517.71 |
| 1250812800000 | 2495.56 |
| 1251072000000 | 2552.1 |
| 1251158400000 | 2546.36 |
| 1251244800000 | 2561.42 |
| 1251331200000 | 2548 |
| 1251417600000 | 2562.49 |
| 1251676800000 | 2551.42 |
| 1251763200000 | 2563.83 |
| 1251849600000 | 2532.56 |
| 1251936000000 | 2531.32 |
| 1252022400000 | 2533.69 |
| 1252281600000 | 2563.58 |
| 1252368000000 | 2595.51 |
| 1252454400000 | 2584.72 |
| 1252540800000 | 2630.43 |
| 1252627200000 | 2640.6 |
| 1252886400000 | 2598.34 |
| 1252972800000 | 2596.57 |
| 1253059200000 | 2626.46 |
| 1253145600000 | 2650.12 |
| 1253232000000 | 2645.54 |
| 1253491200000 | 2625.81 |
| 1253577600000 | 2654.34 |
| 1253664000000 | 2648.06 |
| 1253750400000 | 2647.3 |
| 1253836800000 | 2627.57 |
| 1254096000000 | 2581.53 |
| 1254182400000 | 2595.61 |
| 1254268800000 | 2622.06 |
| 1254355200000 | 2600.08 |
| 1254441600000 | 2553.6 |
| 1254700800000 | 2530.64 |
| 1254787200000 | 2568.83 |
| 1254873600000 | 2596.26 |
| 1254960000000 | 2616.84 |
| 1255046400000 | 2626.56 |
| 1255305600000 | 2617.49 |
| 1255392000000 | 2627.68 |
| 1255478400000 | 2645.7 |
| 1255564800000 | 2652.1 |
| 1255651200000 | 2631.47 |
| 1255910400000 | 2652.47 |
| 1255996800000 | 2669.79 |
| 1256083200000 | 2652.65 |
| 1256169600000 | 2620.96 |
| 1256256000000 | 2618.35 |
| 1256515200000 | 2635.36 |
| 1256601600000 | 2595.77 |
| 1256688000000 | 2573.69 |
| 1256774400000 | 2537.02 |
| 1256860800000 | 2583.52 |
| 1257120000000 | 2552.25 |
| 1257206400000 | 2537.33 |
| 1257292800000 | 2560.08 |
| 1257379200000 | 2545.62 |
| 1257465600000 | 2576.86 |
| 1257724800000 | 2591.49 |
| 1257811200000 | 2599.78 |
| 1257897600000 | 2616.38 |
| 1257984000000 | 2591.92 |
| 1258070400000 | 2608.41 |
| 1258329600000 | 2628.16 |
| 1258416000000 | 2622.82 |
| 1258502400000 | 2617.24 |
| 1258588800000 | 2592.82 |
| 1258675200000 | 2583.04 |
| 1258934400000 | 2594.25 |
| 1259020800000 | 2578.09 |
| 1259107200000 | 2609.9 |
| 1259193600000 | 2601.41 |
| 1259280000000 | 2518.85 |
| 1259539200000 | 2603.02 |
| 1259625600000 | 2640.84 |
| 1259712000000 | 2646.64 |
| 1259798400000 | 2692.8 |
| 1259884800000 | 2666.97 |
| 1260144000000 | 2684.03 |
| 1260230400000 | 2697.37 |
| 1260316800000 | 2678.46 |
| 1260403200000 | 2652.55 |
| 1260489600000 | 2666.33 |
| 1260748800000 | 2681.38 |
| 1260835200000 | 2653.19 |
| 1260921600000 | 2671.52 |
| 1261008000000 | 2645.6 |
| 1261094400000 | 2624.2 |
| 1261353600000 | 2609.28 |
| 1261440000000 | 2628.33 |
| 1261526400000 | 2646.53 |
| 1261612800000 | 2674.86 |
| 1261699200000 | 2667.19 |
| 1261958400000 | 2683.95 |
| 1262044800000 | 2684.17 |
| 1262131200000 | 2665.55 |
| 1262217600000 | 2673.8 |
| 1262563200000 | 2705.49 |
| 1262649600000 | 2741.65 |
| 1262736000000 | 2756.77 |
| 1262822400000 | 2737.11 |
| 1262908800000 | 2758.72 |
| 1263168000000 | 2783.91 |
| 1263254400000 | 2819.35 |
| 1263340800000 | 2773.04 |
| 1263427200000 | 2809.9 |
| 1263513600000 | 2829.08 |
| 1263772800000 | 2811.59 |
| 1263859200000 | 2789.96 |
| 1263945600000 | 2767.65 |
| 1264032000000 | 2770.75 |
| 1264118400000 | 2740.93 |
| 1264377600000 | 2725.34 |
| 1264464000000 | 2673.54 |
| 1264550400000 | 2648.61 |
| 1264636800000 | 2669.02 |
| 1264723200000 | 2622.43 |
| 1264982400000 | 2613.97 |
| 1265068800000 | 2643.02 |
| 1265155200000 | 2659.76 |
| 1265241600000 | 2645.89 |
| 1265328000000 | 2575.28 |
| 1265587200000 | 2567.51 |
| 1265673600000 | 2582.79 |
| 1265760000000 | 2584.75 |
| 1265846400000 | 2602.63 |
| 1265932800000 | 2615.26 |
| 1266192000000 | 2597.9 |
| 1266278400000 | 2601.43 |
| 1266364800000 | 2641.35 |
| 1266451200000 | 2629.05 |
| 1266537600000 | 2567.02 |
| 1266796800000 | 2636.31 |
| 1266883200000 | 2652.81 |
| 1266969600000 | 2625.38 |
| 1267056000000 | 2619 |
| 1267142400000 | 2634.34 |
| 1267401600000 | 2650.05 |
| 1267488000000 | 2674.64 |
| 1267574400000 | 2695.43 |
| 1267660800000 | 2664.47 |
| 1267747200000 | 2672.41 |
| 1268006400000 | 2726.8 |
| 1268092800000 | 2731.3 |
| 1268179200000 | 2719.14 |
| 1268265600000 | 2731.46 |
| 1268352000000 | 2740.98 |
| 1268611200000 | 2735.7 |
| 1268697600000 | 2738.66 |
| 1268784000000 | 2780.2 |
| 1268870400000 | 2762.66 |
| 1268956800000 | 2780.77 |
| 1269216000000 | 2768.72 |
| 1269302400000 | 2767.92 |
| 1269388800000 | 2750.85 |
| 1269475200000 | 2737.4 |
| 1269561600000 | 2771.95 |
| 1269820800000 | 2788.89 |
| 1269907200000 | 2808.59 |
| 1269993600000 | 2792.83 |
| 1270080000000 | 2816.31 |
| 1270166400000 | 2827.65 |
| 1270425600000 | 2837.22 |
| 1270512000000 | 2840.33 |
| 1270598400000 | 2862.89 |
| 1270684800000 | 2846.56 |
| 1270771200000 | 2855.76 |
| 1271030400000 | 2859.89 |
| 1271116800000 | 2845.93 |
| 1271203200000 | 2859.37 |
| 1271289600000 | 2880.24 |
| 1271376000000 | 2864.3 |
| 1271635200000 | 2806.31 |
| 1271721600000 | 2805.72 |
| 1271808000000 | 2835.05 |
| 1271894400000 | 2817.14 |
| 1271980800000 | 2793.5 |
| 1272240000000 | 2843.99 |
| 1272326400000 | 2845.94 |
| 1272412800000 | 2785.03 |
| 1272499200000 | 2780.42 |
| 1272585600000 | 2813.18 |
| 1272844800000 | 2786.96 |
| 1272931200000 | 2782.76 |
| 1273017600000 | 2761.38 |
| 1273104000000 | 2702.74 |
| 1273190400000 | 2684.52 |
| 1273449600000 | 2704.39 |
| 1273536000000 | 2675.48 |
| 1273622400000 | 2670.11 |
| 1273708800000 | 2722.62 |
| 1273795200000 | 2701.96 |
| 1274054400000 | 2636.77 |
| 1274140800000 | 2634.64 |
| 1274227200000 | 2620.77 |
| 1274313600000 | 2608.08 |
| 1274400000000 | 2566.1 |
| 1274659200000 | 2563.45 |
| 1274745600000 | 2496.59 |
| 1274832000000 | 2505.83 |
| 1274918400000 | 2544.53 |
| 1275004800000 | 2578.57 |
| 1275264000000 | 2583.53 |
| 1275350400000 | 2553.85 |
| 1275436800000 | 2516.79 |
| 1275523200000 | 2579.78 |
| 1275609600000 | 2584.49 |
| 1275868800000 | 2503.02 |
| 1275955200000 | 2512.25 |
| 1276041600000 | 2489.14 |
| 1276128000000 | 2509.71 |
| 1276214400000 | 2536.02 |
| 1276473600000 | 2573.83 |
| 1276560000000 | 2583.78 |
| 1276646400000 | 2612.47 |
| 1276732800000 | 2618.98 |
| 1276819200000 | 2618.8 |
| 1277078400000 | 2684.74 |
| 1277164800000 | 2664.9 |
| 1277251200000 | 2645.67 |
| 1277337600000 | 2655.43 |
| 1277424000000 | 2625.17 |
| 1277683200000 | 2624.92 |
| 1277769600000 | 2596.96 |
| 1277856000000 | 2573.85 |
| 1277942400000 | 2563.07 |
| 1278028800000 | 2551.58 |
| 1278288000000 | 2564 |
| 1278374400000 | 2605.01 |
| 1278460800000 | 2589.71 |
| 1278547200000 | 2620.54 |
| 1278633600000 | 2644.27 |
| 1278892800000 | 2642.16 |
| 1278979200000 | 2640.65 |
| 1279065600000 | 2664.93 |
| 1279152000000 | 2647.39 |
| 1279238400000 | 2632.44 |
| 1279497600000 | 2618.58 |
| 1279584000000 | 2607.07 |
| 1279670400000 | 2609.41 |
| 1279756800000 | 2606.29 |
| 1279843200000 | 2647.6 |
| 1280102400000 | 2658.99 |
| 1280188800000 | 2658.37 |
| 1280275200000 | 2699.12 |
| 1280361600000 | 2702.61 |
| 1280448000000 | 2679.55 |
| 1280707200000 | 2718.58 |
| 1280793600000 | 2746.09 |
| 1280880000000 | 2717.41 |
| 1280966400000 | 2752.13 |
| 1281052800000 | 2775.62 |
| 1281312000000 | 2765.57 |
| 1281398400000 | 2742.6 |
| 1281484800000 | 2700.69 |
| 1281571200000 | 2665.3 |
| 1281657600000 | 2671.68 |
| 1281916800000 | 2683.28 |
| 1282003200000 | 2680.75 |
| 1282089600000 | 2701.9 |
| 1282176000000 | 2733.7 |
| 1282262400000 | 2681.5 |
| 1282521600000 | 2681.08 |
| 1282608000000 | 2677.07 |
| 1282694400000 | 2635.97 |
| 1282780800000 | 2643.53 |
| 1282867200000 | 2645.98 |
| 1283126400000 | 2677.12 |
| 1283212800000 | 2635.55 |
| 1283299200000 | 2653.43 |
| 1283385600000 | 2690.66 |
| 1283472000000 | 2706.47 |
| 1283731200000 | 2752.46 |
| 1283817600000 | 2754.04 |
| 1283904000000 | 2718.85 |
| 1283990400000 | 2737.47 |
| 1284076800000 | 2746.78 |
| 1284336000000 | 2788.23 |
| 1284422400000 | 2799.74 |
| 1284508800000 | 2787.7 |
| 1284595200000 | 2774.01 |
| 1284681600000 | 2797.76 |
| 1284940800000 | 2805.36 |
| 1285027200000 | 2812.85 |
| 1285113600000 | 2823.02 |
| 1285200000000 | 2824.19 |
| 1285286400000 | 2820.04 |
| 1285545600000 | 2852.56 |
| 1285632000000 | 2847.24 |
| 1285718400000 | 2872.4 |
| 1285804800000 | 2846.16 |
| 1285891200000 | 2867.83 |
| 1286150400000 | 2867.94 |
| 1286236800000 | 2887.3 |
| 1286323200000 | 2932.16 |
| 1286409600000 | 2942.13 |
| 1286496000000 | 2931.9 |
| 1286755200000 | 2935.38 |
| 1286841600000 | 2902.33 |
| 1286928000000 | 2919.63 |
| 1287014400000 | 2974.53 |
| 1287100800000 | 2952.22 |
| 1287360000000 | 2940.24 |
| 1287446400000 | 2933.7 |
| 1287532800000 | 2930.27 |
| 1287619200000 | 2930.38 |
| 1287705600000 | 2935.22 |
| 1287964800000 | 2961.27 |
| 1288051200000 | 2940.85 |
| 1288137600000 | 2908.94 |
| 1288224000000 | 2924.36 |
| 1288310400000 | 2917.03 |
| 1288569600000 | 2931.65 |
| 1288656000000 | 2930.78 |
| 1288742400000 | 2935.62 |
| 1288828800000 | 2992.74 |
| 1288915200000 | 3026.49 |
| 1289174400000 | 3044.88 |
| 1289260800000 | 3044.02 |
| 1289347200000 | 3031.75 |
| 1289433600000 | 3032.59 |
| 1289520000000 | 2987.06 |
| 1289779200000 | 2976.57 |
| 1289865600000 | 2954.88 |
| 1289952000000 | 2943.11 |
| 1290038400000 | 2983.69 |
| 1290124800000 | 2989.3 |
| 1290384000000 | 3006.93 |
| 1290470400000 | 2984.33 |
| 1290556800000 | 2958.58 |
| 1290643200000 | 2964.18 |
| 1290729600000 | 2929.79 |
| 1290988800000 | 2949.48 |
| 1291075200000 | 2926.36 |
| 1291161600000 | 2954.92 |
| 1291248000000 | 2997.84 |
| 1291334400000 | 3028.14 |
| 1291593600000 | 3034.42 |
| 1291680000000 | 3029.23 |
| 1291766400000 | 3004.07 |
| 1291852800000 | 3025.31 |
| 1291939200000 | 3014.87 |
| 1292198400000 | 3041.81 |
| 1292284800000 | 3061.06 |
| 1292371200000 | 3032.11 |
| 1292457600000 | 3021.32 |
| 1292544000000 | 3030.18 |
| 1292803200000 | 3025.21 |
| 1292889600000 | 3054.56 |
| 1292976000000 | 3063.02 |
| 1293062400000 | 3067.27 |
| 1293148800000 | 3061.47 |
| 1293408000000 | 3067.23 |
| 1293494400000 | 3075.74 |
| 1293580800000 | 3102.87 |
| 1293667200000 | 3106.41 |
| 1293753600000 | 3124.69 |
| 1294012800000 | 3138.89 |
| 1294099200000 | 3159.75 |
| 1294185600000 | 3128.55 |
| 1294272000000 | 3145.46 |
| 1294358400000 | 3132.49 |
| 1294617600000 | 3116.01 |
| 1294704000000 | 3114.98 |
| 1294790400000 | 3144.97 |
| 1294876800000 | 3166.73 |
| 1294963200000 | 3154.25 |
| 1295222400000 | 3142.51 |
| 1295308800000 | 3150.81 |
| 1295395200000 | 3181.06 |
| 1295481600000 | 3128.23 |
| 1295568000000 | 3091.48 |
| 1295827200000 | 3099.9 |
| 1295913600000 | 3122.32 |
| 1296000000000 | 3131.11 |
| 1296086400000 | 3129.27 |
| 1296172800000 | 3116.54 |
| 1296432000000 | 3088.68 |
| 1296518400000 | 3099.7 |
| 1296604800000 | 3139.09 |
| 1296691200000 | 3137.5 |
| 1296777600000 | 3141.75 |
| 1297036800000 | 3136.93 |
| 1297123200000 | 3144.04 |
| 1297209600000 | 3108.04 |
| 1297296000000 | 3060.46 |
| 1297382400000 | 3045.63 |
| 1297641600000 | 3096.51 |
| 1297728000000 | 3091.01 |
| 1297814400000 | 3103.09 |
| 1297900800000 | 3130.6 |
| 1297987200000 | 3147.95 |
| 1298246400000 | 3153.27 |
| 1298332800000 | 3095.01 |
| 1298419200000 | 3077.64 |
| 1298505600000 | 3049.01 |
| 1298592000000 | 3078.48 |
| 1298851200000 | 3093.96 |
| 1298937600000 | 3137.95 |
| 1299024000000 | 3101 |
| 1299110400000 | 3113.47 |
| 1299196800000 | 3149.48 |
| 1299456000000 | 3120.34 |
| 1299542400000 | 3122.87 |
| 1299628800000 | 3137.49 |
| 1299715200000 | 3094.69 |
| 1299801600000 | 3066.18 |
| 1300060800000 | 2992.26 |
| 1300147200000 | 2849.38 |
| 1300233600000 | 2947.06 |
| 1300320000000 | 2934.41 |
| 1300406400000 | 2927.6 |
| 1300665600000 | 2948.12 |
| 1300752000000 | 3023.36 |
| 1300838400000 | 3015.36 |
| 1300924800000 | 3013.61 |
| 1301011200000 | 3035.08 |
| 1301270400000 | 3019.78 |
| 1301356800000 | 3011.14 |
| 1301443200000 | 3044.76 |
| 1301529600000 | 3065.31 |
| 1301616000000 | 3045.84 |
| 1301875200000 | 3064.27 |
| 1301961600000 | 3036.63 |
| 1302048000000 | 3025.33 |
| 1302134400000 | 3031.89 |
| 1302220800000 | 3056.59 |
| 1302480000000 | 3051.86 |
| 1302566400000 | 3023.03 |
| 1302652800000 | 3048.45 |
| 1302739200000 | 3061.7 |
| 1302825600000 | 3044.6 |
| 1303084800000 | 3041.08 |
| 1303171200000 | 3009.89 |
| 1303257600000 | 3065.52 |
| 1303344000000 | 3106.91 |
| 1303430400000 | 3106.31 |
| 1303689600000 | 3098.77 |
| 1303776000000 | 3081.41 |
| 1303862400000 | 3081.34 |
| 1303948800000 | 3124.83 |
| 1304035200000 | 3127.46 |
| 1304294400000 | 3160.36 |
| 1304380800000 | 3147.12 |
| 1304467200000 | 3130.77 |
| 1304553600000 | 3139.51 |
| 1304640000000 | 3098.4 |
| 1304899200000 | 3101.08 |
| 1304985600000 | 3108.13 |
| 1305072000000 | 3115.94 |
| 1305158400000 | 3081.35 |
| 1305244800000 | 3075.37 |
| 1305504000000 | 3033.24 |
| 1305590400000 | 3020.4 |
| 1305676800000 | 3049.05 |
| 1305763200000 | 3030.3 |
| 1305849600000 | 3030.48 |
| 1306108800000 | 2968.43 |
| 1306195200000 | 2970.65 |
| 1306281600000 | 2962.74 |
| 1306368000000 | 3012.68 |
| 1306454400000 | 3029.84 |
| 1306713600000 | 3027.53 |
| 1306800000000 | 3077.89 |
| 1306886400000 | 3091.02 |
| 1306972800000 | 3044.69 |
| 1307059200000 | 3029.8 |
| 1307318400000 | 3017.49 |
| 1307404800000 | 3025.07 |
| 1307491200000 | 3018.78 |
| 1307577600000 | 3002.49 |
| 1307664000000 | 2991.21 |
| 1307923200000 | 2975.09 |
| 1308009600000 | 3001.56 |
| 1308096000000 | 2999.05 |
| 1308182400000 | 2944.93 |
| 1308268800000 | 2933.72 |
| 1308528000000 | 2920.11 |
| 1308614400000 | 2955.29 |
| 1308700800000 | 2981.84 |
| 1308787200000 | 2958.36 |
| 1308873600000 | 2999.43 |
| 1309132800000 | 2968.47 |
| 1309219200000 | 2978.4 |
| 1309305600000 | 3014.54 |
| 1309392000000 | 3048.04 |
| 1309478400000 | 3064.47 |
| 1309737600000 | 3108.09 |
| 1309824000000 | 3102.45 |
| 1309910400000 | 3111.99 |
| 1309996800000 | 3099.9 |
| 1310083200000 | 3127.66 |
| 1310342400000 | 3097.41 |
| 1310428800000 | 3044.4 |
| 1310515200000 | 3079.23 |
| 1310601600000 | 3072 |
| 1310688000000 | 3078.15 |
| 1310947200000 | 3068.09 |
| 1311033600000 | 3064.64 |
| 1311120000000 | 3097.67 |
| 1311206400000 | 3101.29 |
| 1311292800000 | 3146.65 |
| 1311552000000 | 3121.46 |
| 1311638400000 | 3154.39 |
| 1311724800000 | 3146.87 |
| 1311811200000 | 3120.82 |
| 1311897600000 | 3105.07 |
| 1312156800000 | 3152.26 |
| 1312243200000 | 3101.42 |
| 1312329600000 | 3042.08 |
| 1312416000000 | 2983.12 |
| 1312502400000 | 2885.06 |
| 1312761600000 | 2819.46 |
| 1312848000000 | 2748.24 |
| 1312934400000 | 2794.69 |
| 1313020800000 | 2815.01 |
| 1313107200000 | 2757.92 |
| 1313366400000 | 2807.4 |
| 1313452800000 | 2821.49 |
| 1313539200000 | 2818.25 |
| 1313625600000 | 2777.08 |
| 1313712000000 | 2699.55 |
| 1313971200000 | 2675.87 |
| 1314057600000 | 2727.04 |
| 1314144000000 | 2681.71 |
| 1314230400000 | 2697.35 |
| 1314316800000 | 2712.08 |
| 1314576000000 | 2745.57 |
| 1314662400000 | 2777.33 |
| 1314748800000 | 2815.28 |
| 1314835200000 | 2826.71 |
| 1314921600000 | 2801.52 |
| 1315180800000 | 2726.73 |
| 1315267200000 | 2695.64 |
| 1315353600000 | 2749.43 |
| 1315440000000 | 2757.72 |
| 1315526400000 | 2736.07 |
| 1315785600000 | 2685.23 |
| 1315872000000 | 2687.46 |
| 1315958400000 | 2657.58 |
| 1316044800000 | 2689.58 |
| 1316131200000 | 2739.58 |
| 1316390400000 | 2709.91 |
| 1316476800000 | 2693.61 |
| 1316563200000 | 2692.29 |
| 1316649600000 | 2593.85 |
| 1316736000000 | 2565.82 |
| 1316995200000 | 2503.95 |
| 1317081600000 | 2596.86 |
| 1317168000000 | 2611.72 |
| 1317254400000 | 2623.75 |
| 1317340800000 | 2597.76 |
| 1317600000000 | 2534.5 |
| 1317686400000 | 2477.65 |
| 1317772800000 | 2457.28 |
| 1317859200000 | 2528.76 |
| 1317945600000 | 2570.38 |
| 1318204800000 | 2581.03 |
| 1318291200000 | 2636.25 |
| 1318377600000 | 2642.06 |
| 1318464000000 | 2677.04 |
| 1318550400000 | 2647.33 |
| 1318809600000 | 2708.42 |
| 1318896000000 | 2644.32 |
| 1318982400000 | 2662.35 |
| 1319068800000 | 2621.78 |
| 1319155200000 | 2636.03 |
| 1319414400000 | 2704.72 |
| 1319500800000 | 2710.82 |
| 1319587200000 | 2709.34 |
| 1319673600000 | 2780.66 |
| 1319760000000 | 2831.07 |
| 1320019200000 | 2764.02 |
| 1320105600000 | 2715.46 |
| 1320192000000 | 2701.79 |
| 1320278400000 | 2677.17 |
| 1320364800000 | 2739.15 |
| 1320624000000 | 2729.57 |
| 1320710400000 | 2709.53 |
| 1320796800000 | 2735.56 |
| 1320883200000 | 2641.65 |
| 1320969600000 | 2666.85 |
| 1321228800000 | 2705.1 |
| 1321315200000 | 2685.51 |
| 1321401600000 | 2652.45 |
| 1321488000000 | 2652.52 |
| 1321574400000 | 2606.28 |
| 1321833600000 | 2571.05 |
| 1321920000000 | 2574.58 |
| 1322006400000 | 2535.69 |
| 1322092800000 | 2530.02 |
| 1322179200000 | 2505.2 |
| 1322438400000 | 2546.41 |
| 1322524800000 | 2592.42 |
| 1322611200000 | 2588.67 |
| 1322697600000 | 2679.72 |
| 1322784000000 | 2684.79 |
| 1323043200000 | 2695.86 |
| 1323129600000 | 2663.91 |
| 1323216000000 | 2701.96 |
| 1323302400000 | 2682.9 |
| 1323388800000 | 2631.65 |
| 1323648000000 | 2645.73 |
| 1323734400000 | 2618.85 |
| 1323820800000 | 2600.35 |
| 1323907200000 | 2555.16 |
| 1323993600000 | 2575.68 |
| 1324252800000 | 2535.63 |
| 1324339200000 | 2543.91 |
| 1324425600000 | 2593.86 |
| 1324512000000 | 2586.46 |
| 1324598400000 | 2601.09 |
| 1324857600000 | 2609.12 |
| 1324944000000 | 2603.59 |
| 1325030400000 | 2588.87 |
| 1325116800000 | 2589.18 |
| 1325203200000 | 2612.62 |
| 1325462400000 | 2611.25 |
| 1325548800000 | 2643.49 |
| 1325635200000 | 2666.35 |
| 1325721600000 | 2648.88 |
| 1325808000000 | 2625.67 |
| 1326067200000 | 2635.57 |
| 1326153600000 | 2663.84 |
| 1326240000000 | 2667.54 |
| 1326326400000 | 2662.97 |
| 1326412800000 | 2683.69 |
| 1326672000000 | 2653.14 |
| 1326758400000 | 2702.79 |
| 1326844800000 | 2712.67 |
| 1326931200000 | 2740.04 |
| 1327017600000 | 2777.67 |
| 1327276800000 | 2781.48 |
| 1327363200000 | 2774.63 |
| 1327449600000 | 2789.71 |
| 1327536000000 | 2815.78 |
| 1327622400000 | 2826.73 |
| 1327881600000 | 2804.73 |
| 1327968000000 | 2824.72 |
| 1328054400000 | 2827.13 |
| 1328140800000 | 2863.92 |
| 1328227200000 | 2857.81 |
| 1328486400000 | 2871.29 |
| 1328572800000 | 2873.03 |
| 1328659200000 | 2913.61 |
| 1328745600000 | 2913.4 |
| 1328832000000 | 2873.27 |
| 1329091200000 | 2893.54 |
| 1329177600000 | 2882.25 |
| 1329264000000 | 2945.14 |
| 1329350400000 | 2915.41 |
| 1329436800000 | 2947.27 |
| 1329696000000 | 2968.36 |
| 1329782400000 | 2958.4 |
| 1329868800000 | 2963.17 |
| 1329955200000 | 2954.26 |
| 1330041600000 | 2960.49 |
| 1330300800000 | 2944.77 |
| 1330387200000 | 2972.33 |
| 1330473600000 | 2986.05 |
| 1330560000000 | 2962.67 |
| 1330646400000 | 2967.18 |
| 1330905600000 | 2937.7 |
| 1330992000000 | 2909.24 |
| 1331078400000 | 2884.94 |
| 1331164800000 | 2923.16 |
| 1331251200000 | 2941.29 |
| 1331510400000 | 2930.59 |
| 1331596800000 | 2944.15 |
| 1331683200000 | 2953.27 |
| 1331769600000 | 2968.81 |
| 1331856000000 | 2966.56 |
| 1332115200000 | 2964.39 |
| 1332201600000 | 2948.16 |
| 1332288000000 | 2927.98 |
| 1332374400000 | 2949.88 |
| 1332460800000 | 2928.61 |
| 1332720000000 | 2909.57 |
| 1332806400000 | 2968.22 |
| 1332892800000 | 2964.54 |
| 1332979200000 | 2943.29 |
| 1333065600000 | 2943.38 |
| 1333324800000 | 2959.43 |
| 1333411200000 | 2965.28 |
| 1333497600000 | 2922.28 |
| 1333584000000 | 2914.54 |
| 1333670400000 | 2902.96 |
| 1333929600000 | 2881.92 |
| 1334016000000 | 2883.15 |
| 1334102400000 | 2861.38 |
| 1334188800000 | 2877.7 |
| 1334275200000 | 2905.22 |
| 1334534400000 | 2884.21 |
| 1334620800000 | 2865.36 |
| 1334707200000 | 2896.89 |
| 1334793600000 | 2893.62 |
| 1334880000000 | 2876.78 |
| 1335139200000 | 2863.33 |
| 1335225600000 | 2855.41 |
| 1335312000000 | 2861.73 |
| 1335398400000 | 2880.52 |
| 1335484800000 | 2879.59 |
| 1335744000000 | 2907.18 |
| 1335830400000 | 2874.49 |
| 1335916800000 | 2892.9 |
| 1336003200000 | 2878.72 |
| 1336089600000 | 2875.12 |
| 1336348800000 | 2808.91 |
| 1336435200000 | 2815.37 |
| 1336521600000 | 2781.96 |
| 1336608000000 | 2770.48 |
| 1336694400000 | 2745.49 |
| 1336953600000 | 2732.35 |
| 1337040000000 | 2713.71 |
| 1337126400000 | 2650.32 |
| 1337212800000 | 2682.03 |
| 1337299200000 | 2621.19 |
| 1337558400000 | 2624.02 |
| 1337644800000 | 2645.15 |
| 1337731200000 | 2611.44 |
| 1337817600000 | 2608.31 |
| 1337904000000 | 2602.93 |
| 1338163200000 | 2616.07 |
| 1338249600000 | 2647.68 |
| 1338336000000 | 2634.44 |
| 1338422400000 | 2631.34 |
| 1338508800000 | 2604.4 |
| 1338768000000 | 2546.78 |
| 1338854400000 | 2571.68 |
| 1338940800000 | 2604.49 |
| 1339027200000 | 2636.52 |
| 1339113600000 | 2594.54 |
| 1339372800000 | 2646.67 |
| 1339459200000 | 2628.06 |
| 1339545600000 | 2641.54 |
| 1339632000000 | 2636.02 |
| 1339718400000 | 2664.57 |
| 1339977600000 | 2697.89 |
| 1340064000000 | 2692.56 |
| 1340150400000 | 2716.87 |
| 1340236800000 | 2694.17 |
| 1340323200000 | 2662.35 |
| 1340582400000 | 2650.96 |
| 1340668800000 | 2642.52 |
| 1340755200000 | 2659.78 |
| 1340841600000 | 2687.58 |
| 1340928000000 | 2734.25 |
| 1341187200000 | 2745.76 |
| 1341273600000 | 2772.36 |
| 1341360000000 | 2780.98 |
| 1341446400000 | 2774.66 |
| 1341532800000 | 2766.89 |
| 1341792000000 | 2724.35 |
| 1341878400000 | 2717.52 |
| 1341964800000 | 2714.8 |
| 1342051200000 | 2671.58 |
| 1342137600000 | 2680.08 |
| 1342396800000 | 2690.26 |
| 1342483200000 | 2696.87 |
| 1342569600000 | 2685.28 |
| 1342656000000 | 2723.88 |
| 1342742400000 | 2701.54 |
| 1343001600000 | 2648.46 |
| 1343088000000 | 2642.16 |
| 1343174400000 | 2613.07 |
| 1343260800000 | 2629.4 |
| 1343347200000 | 2678.14 |
| 1343606400000 | 2710.65 |
| 1343692800000 | 2745.14 |
| 1343779200000 | 2734.22 |
| 1343865600000 | 2730.14 |
| 1343952000000 | 2704.24 |
| 1344211200000 | 2757.46 |
| 1344297600000 | 2769.57 |
| 1344384000000 | 2778.33 |
| 1344470400000 | 2801.98 |
| 1344556800000 | 2795.5 |
| 1344816000000 | 2787.4 |
| 1344902400000 | 2793.63 |
| 1344988800000 | 2781.29 |
| 1345075200000 | 2793.77 |
| 1345161600000 | 2800.39 |
| 1345420800000 | 2798.01 |
| 1345507200000 | 2805.63 |
| 1345593600000 | 2793.4 |
| 1345680000000 | 2823.84 |
| 1345766400000 | 2788.9 |
| 1346025600000 | 2776.7 |
| 1346112000000 | 2759.11 |
| 1346198400000 | 2761.56 |
| 1346284800000 | 2740.72 |
| 1346371200000 | 2722.72 |
| 1346630400000 | 2723.58 |
| 1346716800000 | 2713.77 |
| 1346803200000 | 2678.56 |
| 1346889600000 | 2675.11 |
| 1346976000000 | 2760.09 |
| 1347235200000 | 2763.06 |
| 1347321600000 | 2764 |
| 1347408000000 | 2797.47 |
| 1347494400000 | 2806.93 |
| 1347580800000 | 2867.82 |
| 1347840000000 | 2861.67 |
| 1347926400000 | 2858.72 |
| 1348012800000 | 2888.13 |
| 1348099200000 | 2846.39 |
| 1348185600000 | 2867.03 |
| 1348444800000 | 2861.57 |
| 1348531200000 | 2864.71 |
| 1348617600000 | 2834.46 |
| 1348704000000 | 2856.54 |
| 1348790400000 | 2852.61 |
| 1349049600000 | 2838.84 |
| 1349136000000 | 2843.96 |
| 1349222400000 | 2832.21 |
| 1349308800000 | 2851.39 |
| 1349395200000 | 2854.02 |
| 1349654400000 | 2845.21 |
| 1349740800000 | 2827.8 |
| 1349827200000 | 2797 |
| 1349913600000 | 2789.26 |
| 1350000000000 | 2802.38 |
| 1350259200000 | 2803.44 |
| 1350345600000 | 2825.41 |
| 1350432000000 | 2850.91 |
| 1350518400000 | 2875.16 |
| 1350604800000 | 2866.53 |
| 1350864000000 | 2861.72 |
| 1350950400000 | 2849.62 |
| 1351036800000 | 2834.96 |
| 1351123200000 | 2849.73 |
| 1351209600000 | 2823.26 |
| 1351468800000 | 2815.36 |
| 1351555200000 | 2809.92 |
| 1351641600000 | 2830.52 |
| 1351728000000 | 2829.05 |
| 1351814400000 | 2852.46 |
| 1352073600000 | 2842.42 |
| 1352160000000 | 2841.29 |
| 1352246400000 | 2864.34 |
| 1352332800000 | 2822.21 |
| 1352419200000 | 2814.24 |
| 1352678400000 | 2800.04 |
| 1352764800000 | 2785.56 |
| 1352851200000 | 2781.05 |
| 1352937600000 | 2777.11 |
| 1353024000000 | 2796.9 |
| 1353283200000 | 2825.75 |
| 1353369600000 | 2819.55 |
| 1353456000000 | 2825 |
| 1353542400000 | 2849.88 |
| 1353628800000 | 2869.38 |
| 1353888000000 | 2878.9 |
| 1353974400000 | 2885.35 |
| 1354060800000 | 2866.81 |
| 1354147200000 | 2893.32 |
| 1354233600000 | 2903.75 |
| 1354492800000 | 2901.88 |
| 1354579200000 | 2906.52 |
| 1354665600000 | 2917.61 |
| 1354752000000 | 2929.2 |
| 1354838400000 | 2935.74 |
| 1355097600000 | 2936.85 |
| 1355184000000 | 2937.08 |
| 1355270400000 | 2951.77 |
| 1355356800000 | 2962.36 |
| 1355443200000 | 2967.9 |
| 1355702400000 | 2967.33 |
| 1355788800000 | 2982.74 |
| 1355875200000 | 3025.67 |
| 1355961600000 | 3017.4 |
| 1356048000000 | 2994.96 |
| 1356307200000 | 2987.63 |
| 1356393600000 | 3000.28 |
| 1356480000000 | 3003.55 |
| 1356566400000 | 3014.45 |
| 1356652800000 | 3031.65 |
| 1356912000000 | 3026.8 |
| 1357084800000 | 3053.35 |
| 1357171200000 | 3062.97 |
| 1357257600000 | 3084.54 |
| 1357516800000 | 3073.1 |
| 1357603200000 | 3054.96 |
| 1357689600000 | 3059.07 |
| 1357776000000 | 3080.62 |
| 1357862400000 | 3079.72 |
| 1358121600000 | 3088.13 |
| 1358208000000 | 3103.49 |
| 1358294400000 | 3067.99 |
| 1358380800000 | 3059.19 |
| 1358467200000 | 3104.29 |
| 1358726400000 | 3088.2 |
| 1358812800000 | 3106.88 |
| 1358899200000 | 3082.14 |
| 1358985600000 | 3066.61 |
| 1359072000000 | 3074.92 |
| 1359331200000 | 3065.29 |
| 1359417600000 | 3088.22 |
| 1359504000000 | 3111.95 |
| 1359590400000 | 3113.21 |
| 1359676800000 | 3095.25 |
| 1359936000000 | 3124.89 |
| 1360022400000 | 3069.79 |
| 1360108800000 | 3115.91 |
| 1360195200000 | 3112.69 |
| 1360281600000 | 3103.57 |
| 1360540800000 | 3092.12 |
| 1360627200000 | 3119.33 |
| 1360713600000 | 3108.38 |
| 1360800000000 | 3116.96 |
| 1360886400000 | 3089.66 |
| 1361145600000 | 3111.54 |
| 1361232000000 | 3113.66 |
| 1361318400000 | 3145.79 |
| 1361404800000 | 3113.99 |
| 1361491200000 | 3107.39 |
| 1361750400000 | 3123.92 |
| 1361836800000 | 3113.85 |
| 1361923200000 | 3098.1 |
| 1362009600000 | 3139.48 |
| 1362096000000 | 3133.17 |
| 1362355200000 | 3120.38 |
| 1362441600000 | 3123.56 |
| 1362528000000 | 3159.77 |
| 1362614400000 | 3140.17 |
| 1362700800000 | 3154.32 |
| 1362960000000 | 3180.97 |
| 1363046400000 | 3169.9 |
| 1363132800000 | 3150.09 |
| 1363219200000 | 3153.35 |
| 1363305600000 | 3179.87 |
| 1363564800000 | 3119.55 |
| 1363651200000 | 3145.46 |
| 1363737600000 | 3135.81 |
| 1363824000000 | 3154.82 |
| 1363910400000 | 3126.83 |
| 1364169600000 | 3161.87 |
| 1364256000000 | 3165.19 |
| 1364342400000 | 3185.95 |
| 1364428800000 | 3169.16 |
| 1364515200000 | 3168.68 |
| 1364774400000 | 3133.76 |
| 1364860800000 | 3116.81 |
| 1364947200000 | 3151.49 |
| 1365033600000 | 3128.14 |
| 1365120000000 | 3132.31 |
| 1365379200000 | 3144.39 |
| 1365465600000 | 3150.29 |
| 1365552000000 | 3184.03 |
| 1365638400000 | 3243.06 |
| 1365724800000 | 3245.65 |
| 1365984000000 | 3223.84 |
| 1366070400000 | 3210.94 |
| 1366156800000 | 3230.58 |
| 1366243200000 | 3194.38 |
| 1366329600000 | 3207.67 |
| 1366588800000 | 3235.47 |
| 1366675200000 | 3212.91 |
| 1366761600000 | 3260.38 |
| 1366848000000 | 3286.96 |
| 1366934400000 | 3304.79 |
| 1367193600000 | 3299.79 |
| 1367280000000 | 3327.55 |
| 1367366400000 | 3317.97 |
| 1367452800000 | 3298.7 |
| 1367539200000 | 3283.99 |
| 1367798400000 | 3291.81 |
| 1367884800000 | 3349.12 |
| 1367971200000 | 3379.57 |
| 1368057600000 | 3356.25 |
| 1368144000000 | 3348.79 |
| 1368403200000 | 3364.57 |
| 1368489600000 | 3360.65 |
| 1368576000000 | 3400.17 |
| 1368662400000 | 3402.37 |
| 1368748800000 | 3390.91 |
| 1369008000000 | 3432.96 |
| 1369094400000 | 3427.01 |
| 1369180800000 | 3420.31 |
| 1369267200000 | 3300.27 |
| 1369353600000 | 3306.98 |
| 1369612800000 | 3261.72 |
| 1369699200000 | 3271.17 |
| 1369785600000 | 3294.05 |
| 1369872000000 | 3230.04 |
| 1369958400000 | 3216.88 |
| 1370217600000 | 3173.35 |
| 1370304000000 | 3212.67 |
| 1370390400000 | 3161.09 |
| 1370476800000 | 3140.39 |
| 1370563200000 | 3122.78 |
| 1370822400000 | 3166.86 |
| 1370908800000 | 3162.27 |
| 1370995200000 | 3172.33 |
| 1371081600000 | 3090.34 |
| 1371168000000 | 3121.76 |
| 1371427200000 | 3165.81 |
| 1371513600000 | 3155.61 |
| 1371600000000 | 3186.49 |
| 1371686400000 | 3063.98 |
| 1371772800000 | 3072.17 |
| 1372032000000 | 3020.76 |
| 1372118400000 | 3003.05 |
| 1372204800000 | 3024.36 |
| 1372291200000 | 3078.45 |
| 1372377600000 | 3149.2 |
| 1372636800000 | 3163.77 |
| 1372723200000 | 3173.8 |
| 1372809600000 | 3153.28 |
| 1372896000000 | 3155.19 |
| 1372982400000 | 3177.42 |
| 1373241600000 | 3122.86 |
| 1373328000000 | 3172.19 |
| 1373414400000 | 3198.18 |
| 1373500800000 | 3269.44 |
| 1373587200000 | 3264.37 |
| 1373846400000 | 3259.59 |
| 1373932800000 | 3280.8 |
| 1374019200000 | 3279.89 |
| 1374105600000 | 3271.33 |
| 1374192000000 | 3255.14 |
| 1374451200000 | 3280.87 |
| 1374537600000 | 3313.59 |
| 1374624000000 | 3305.94 |
| 1374710400000 | 3281.92 |
| 1374796800000 | 3256.4 |
| 1375056000000 | 3192.84 |
| 1375142400000 | 3221.86 |
| 1375228800000 | 3182.76 |
| 1375315200000 | 3222.75 |
| 1375401600000 | 3277.99 |
| 1375660800000 | 3266.91 |
| 1375747200000 | 3279.17 |
| 1375833600000 | 3220.14 |
| 1375920000000 | 3215.85 |
| 1376006400000 | 3215.69 |
| 1376265600000 | 3219.34 |
| 1376352000000 | 3246.72 |
| 1376438400000 | 3270.7 |
| 1376524800000 | 3242.7 |
| 1376611200000 | 3227.05 |
| 1376870400000 | 3211.61 |
| 1376956800000 | 3159.58 |
| 1377043200000 | 3135.92 |
| 1377129600000 | 3112.44 |
| 1377216000000 | 3159.01 |
| 1377475200000 | 3162.55 |
| 1377561600000 | 3156.27 |
| 1377648000000 | 3106.42 |
| 1377734400000 | 3123.95 |
| 1377820800000 | 3129.86 |
| 1378080000000 | 3142.66 |
| 1378166400000 | 3182.96 |
| 1378252800000 | 3197.55 |
| 1378339200000 | 3208.79 |
| 1378425600000 | 3219.94 |
| 1378684800000 | 3263.06 |
| 1378771200000 | 3300.07 |
| 1378857600000 | 3307.07 |
| 1378944000000 | 3312.46 |
| 1379030400000 | 3300.05 |
| 1379289600000 | 3337.15 |
| 1379376000000 | 3315.44 |
| 1379462400000 | 3335.34 |
| 1379548800000 | 3386.77 |
| 1379635200000 | 3384.39 |
| 1379894400000 | 3398.07 |
| 1379980800000 | 3382.66 |
| 1380067200000 | 3375.72 |
| 1380153600000 | 3386.49 |
| 1380240000000 | 3396.75 |
| 1380499200000 | 3337.45 |
| 1380585600000 | 3345.53 |
| 1380672000000 | 3342.09 |
| 1380758400000 | 3364.78 |
| 1380844800000 | 3351.27 |
| 1381104000000 | 3323.92 |
| 1381190400000 | 3339.45 |
| 1381276800000 | 3357.01 |
| 1381363200000 | 3361.1 |
| 1381449600000 | 3401.26 |
| 1381708800000 | 3400.62 |
| 1381795200000 | 3405.97 |
| 1381881600000 | 3394.7 |
| 1381968000000 | 3430.27 |
| 1382054400000 | 3445.16 |
| 1382313600000 | 3446.31 |
| 1382400000000 | 3445.7 |
| 1382486400000 | 3421.92 |
| 1382572800000 | 3425.31 |
| 1382659200000 | 3377.43 |
| 1382918400000 | 3411.44 |
| 1383004800000 | 3403.08 |
| 1383091200000 | 3438.85 |
| 1383177600000 | 3413.91 |
| 1383264000000 | 3388.32 |
| 1383523200000 | 3384.14 |
| 1383609600000 | 3373.73 |
| 1383696000000 | 3382.97 |
| 1383782400000 | 3359.12 |
| 1383868800000 | 3329.51 |
| 1384128000000 | 3342.04 |
| 1384214400000 | 3362.23 |
| 1384300800000 | 3335.99 |
| 1384387200000 | 3360.76 |
| 1384473600000 | 3408.62 |
| 1384732800000 | 3451.83 |
| 1384819200000 | 3447.84 |
| 1384905600000 | 3436.39 |
| 1384992000000 | 3414.75 |
| 1385078400000 | 3422.04 |
| 1385337600000 | 3436.46 |
| 1385424000000 | 3431.29 |
| 1385510400000 | 3419.39 |
| 1385596800000 | 3444.63 |
| 1385683200000 | 3445.48 |
| 1385942400000 | 3440.76 |
| 1386028800000 | 3445.6 |
| 1386115200000 | 3399.76 |
| 1386201600000 | 3394.14 |
| 1386288000000 | 3391.32 |
| 1386547200000 | 3429.16 |
| 1386633600000 | 3429.66 |
| 1386720000000 | 3412.1 |
| 1386806400000 | 3377.71 |
| 1386892800000 | 3367.79 |
| 1387152000000 | 3342.48 |
| 1387238400000 | 3362.76 |
| 1387324800000 | 3386.51 |
| 1387411200000 | 3379.88 |
| 1387497600000 | 3377.13 |
| 1387756800000 | 3386.66 |
| 1387843200000 | 3384.23 |
| 1387929600000 | 3385.53 |
| 1388016000000 | 3404.9 |
| 1388102400000 | 3419.12 |
| 1388361600000 | 3436.02 |
| 1388448000000 | 3439.6 |
| 1388620800000 | 3424.89 |
| 1388707200000 | 3406.07 |
| 1388966400000 | 3377.99 |
| 1389052800000 | 3360.89 |
| 1389139200000 | 3398.08 |
| 1389225600000 | 3373.81 |
| 1389312000000 | 3388.22 |
| 1389571200000 | 3416.55 |
| 1389657600000 | 3369.09 |
| 1389744000000 | 3392.7 |
| 1389830400000 | 3398.58 |
| 1389916800000 | 3399.38 |
| 1390176000000 | 3391.76 |
| 1390262400000 | 3394.07 |
| 1390348800000 | 3405.35 |
| 1390435200000 | 3379.99 |
| 1390521600000 | 3354.42 |
| 1390780800000 | 3272.31 |
| 1390867200000 | 3264.1 |
| 1390953600000 | 3327.09 |
| 1391040000000 | 3273.41 |
| 1391126400000 | 3279.85 |
| 1391385600000 | 3246.99 |
| 1391472000000 | 3146.74 |
| 1391558400000 | 3177.39 |
| 1391644800000 | 3176.79 |
| 1391731200000 | 3225.13 |
| 1391990400000 | 3246.63 |
| 1392076800000 | 3260.07 |
| 1392163200000 | 3295.83 |
| 1392249600000 | 3263.32 |
| 1392336000000 | 3260.2 |
| 1392595200000 | 3283.02 |
| 1392681600000 | 3321 |
| 1392768000000 | 3318.16 |
| 1392854400000 | 3267.69 |
| 1392940800000 | 3314.79 |
| 1393200000000 | 3303.19 |
| 1393286400000 | 3330.32 |
| 1393372800000 | 3329.06 |
| 1393459200000 | 3334.96 |
| 1393545600000 | 3332.31 |
| 1393804800000 | 3305.23 |
| 1393891200000 | 3303.92 |
| 1393977600000 | 3320.29 |
| 1394064000000 | 3345.5 |
| 1394150400000 | 3355.02 |
| 1394409600000 | 3321.09 |
| 1394496000000 | 3332.49 |
| 1394582400000 | 3282.1 |
| 1394668800000 | 3283.81 |
| 1394755200000 | 3231.6 |
| 1395014400000 | 3222.93 |
| 1395100800000 | 3242.5 |
| 1395187200000 | 3234.04 |
| 1395273600000 | 3170.92 |
| 1395360000000 | 3180.54 |
| 1395619200000 | 3222.1 |
| 1395705600000 | 3218.56 |
| 1395792000000 | 3249.62 |
| 1395878400000 | 3274.69 |
| 1395964800000 | 3289.95 |
| 1396224000000 | 3322.55 |
| 1396310400000 | 3333.39 |
| 1396396800000 | 3347.67 |
| 1396483200000 | 3354.11 |
| 1396569600000 | 3354.8 |
| 1396828800000 | 3334.74 |
| 1396915200000 | 3331.49 |
| 1397001600000 | 3318.15 |
| 1397088000000 | 3332 |
| 1397174400000 | 3298.75 |
| 1397433600000 | 3294.67 |
| 1397520000000 | 3292.21 |
| 1397606400000 | 3323.86 |
| 1397692800000 | 3327.43 |
| 1397779200000 | 3341.1 |
| 1398038400000 | 3332.19 |
| 1398124800000 | 3320.43 |
| 1398211200000 | 3330.29 |
| 1398297600000 | 3321.5 |
| 1398384000000 | 3307.54 |
| 1398643200000 | 3283.17 |
| 1398729600000 | 3293.7 |
| 1398816000000 | 3292.97 |
| 1398902400000 | 3317.47 |
| 1398988800000 | 3328.5 |
| 1399248000000 | 3324.83 |
| 1399334400000 | 3335.78 |
| 1399420800000 | 3281.26 |
| 1399507200000 | 3301.14 |
| 1399593600000 | 3310.99 |
| 1399852800000 | 3310.81 |
| 1399939200000 | 3350.86 |
| 1400025600000 | 3381.07 |
| 1400112000000 | 3381.73 |
| 1400198400000 | 3360.04 |
| 1400457600000 | 3358.15 |
| 1400544000000 | 3355.92 |
| 1400630400000 | 3348.43 |
| 1400716800000 | 3386.3 |
| 1400803200000 | 3403.01 |
| 1401062400000 | 3417.65 |
| 1401148800000 | 3409.42 |
| 1401235200000 | 3429.4 |
| 1401321600000 | 3433.4 |
| 1401408000000 | 3425.98 |
| 1401667200000 | 3448.93 |
| 1401753600000 | 3470.97 |
| 1401840000000 | 3467.73 |
| 1401926400000 | 3469.94 |
| 1402012800000 | 3470.72 |
| 1402272000000 | 3476.26 |
| 1402358400000 | 3485.3 |
| 1402444800000 | 3505.67 |
| 1402531200000 | 3501.21 |
| 1402617600000 | 3498.5 |
| 1402876800000 | 3487.82 |
| 1402963200000 | 3486.76 |
| 1403049600000 | 3495.28 |
| 1403136000000 | 3533.44 |
| 1403222400000 | 3520.64 |
| 1403481600000 | 3515.59 |
| 1403568000000 | 3521.52 |
| 1403654400000 | 3511.52 |
| 1403740800000 | 3538.16 |
| 1403827200000 | 3528.36 |
| 1404086400000 | 3547.04 |
| 1404172800000 | 3562.96 |
| 1404259200000 | 3591.9 |
| 1404345600000 | 3581.95 |
| 1404432000000 | 3593.96 |
| 1404691200000 | 3593.67 |
| 1404777600000 | 3589.81 |
| 1404864000000 | 3568.41 |
| 1404950400000 | 3565.91 |
| 1405036800000 | 3549.35 |
| 1405296000000 | 3561.96 |
| 1405382400000 | 3580.44 |
| 1405468800000 | 3580.87 |
| 1405555200000 | 3581.49 |
| 1405641600000 | 3569.54 |
| 1405900800000 | 3572.66 |
| 1405987200000 | 3598.69 |
| 1406073600000 | 3606.93 |
| 1406160000000 | 3605.51 |
| 1406246400000 | 3617.56 |
| 1406505600000 | 3632.36 |
| 1406592000000 | 3644.51 |
| 1406678400000 | 3645.35 |
| 1406764800000 | 3625.73 |
| 1406851200000 | 3597.53 |
| 1407110400000 | 3602.98 |
| 1407196800000 | 3573.49 |
| 1407283200000 | 3556.66 |
| 1407369600000 | 3555.93 |
| 1407456000000 | 3506.41 |
| 1407715200000 | 3557.08 |
| 1407801600000 | 3568.92 |
| 1407888000000 | 3585.58 |
| 1407974400000 | 3599.7 |
| 1408060800000 | 3604.22 |
| 1408320000000 | 3598.11 |
| 1408406400000 | 3619.22 |
| 1408492800000 | 3613.07 |
| 1408579200000 | 3607.61 |
| 1408665600000 | 3610.59 |
| 1408924800000 | 3616.57 |
| 1409011200000 | 3605.07 |
| 1409097600000 | 3613.63 |
| 1409184000000 | 3602.57 |
| 1409270400000 | 3592.99 |
| 1409529600000 | 3599.29 |
| 1409616000000 | 3594.24 |
| 1409702400000 | 3626.57 |
| 1409788800000 | 3620.73 |
| 1409875200000 | 3613.5 |
| 1410134400000 | 3614.69 |
| 1410220800000 | 3602.03 |
| 1410307200000 | 3582.2 |
| 1410393600000 | 3577.62 |
| 1410480000000 | 3572.9 |
| 1410739200000 | 3558.91 |
| 1410825600000 | 3541.39 |
| 1410912000000 | 3548.22 |
| 1410998400000 | 3539.15 |
| 1411084800000 | 3554.64 |
| 1411344000000 | 3535.16 |
| 1411430400000 | 3524.86 |
| 1411516800000 | 3523.19 |
| 1411603200000 | 3537.29 |
| 1411689600000 | 3515.56 |
| 1411948800000 | 3500.38 |
| 1412035200000 | 3470.65 |
| 1412121600000 | 3455.01 |
| 1412208000000 | 3414.33 |
| 1412294400000 | 3406.83 |
| 1412553600000 | 3437.2 |
| 1412640000000 | 3448.21 |
| 1412726400000 | 3408.91 |
| 1412812800000 | 3416.85 |
| 1412899200000 | 3372.46 |
| 1413158400000 | 3371.98 |
| 1413244800000 | 3339.19 |
| 1413331200000 | 3363.76 |
| 1413417600000 | 3314.25 |
| 1413504000000 | 3278.13 |
| 1413763200000 | 3357.14 |
| 1413849600000 | 3334.91 |
| 1413936000000 | 3383.64 |
| 1414022400000 | 3363.13 |
| 1414108800000 | 3372.17 |
| 1414368000000 | 3391.25 |
| 1414454400000 | 3400.22 |
| 1414540800000 | 3450.93 |
| 1414627200000 | 3447.07 |
| 1414713600000 | 3492.62 |
| 1414972800000 | 3456.43 |
| 1415059200000 | 3509.92 |
| 1415145600000 | 3483.27 |
| 1415232000000 | 3460.3 |
| 1415318400000 | 3455.64 |
| 1415577600000 | 3478.5 |
| 1415664000000 | 3479.09 |
| 1415750400000 | 3491.97 |
| 1415836800000 | 3502.85 |
| 1415923200000 | 3501.48 |
| 1416182400000 | 3451.44 |
| 1416268800000 | 3477.85 |
| 1416355200000 | 3459.93 |
| 1416441600000 | 3452.33 |
| 1416528000000 | 3469.99 |
| 1416787200000 | 3481.88 |
| 1416873600000 | 3496.53 |
| 1416960000000 | 3509.64 |
| 1417046400000 | 3495.97 |
| 1417132800000 | 3505.39 |
| 1417392000000 | 3490.5 |
| 1417478400000 | 3492.17 |
| 1417564800000 | 3479.25 |
| 1417651200000 | 3509.04 |
| 1417737600000 | 3496.31 |
| 1417996800000 | 3498.99 |
| 1418083200000 | 3496.07 |
| 1418169600000 | 3457.29 |
| 1418256000000 | 3417.58 |
| 1418342400000 | 3429.48 |
| 1418601600000 | 3391.55 |
| 1418688000000 | 3358.03 |
| 1418774400000 | 3341.95 |
| 1418860800000 | 3364.66 |
| 1418947200000 | 3425.14 |
| 1419206400000 | 3445.54 |
| 1419292800000 | 3425.07 |
| 1419379200000 | 3444.64 |
| 1419465600000 | 3438.09 |
| 1419552000000 | 3450.81 |
| 1419811200000 | 3459.57 |
| 1419897600000 | 3443.06 |
| 1419984000000 | 3444.02 |
| 1420156800000 | 3449.02 |
| 1420416000000 | 3429.77 |
| 1420502400000 | 3366.17 |
| 1420588800000 | 3364.94 |
| 1420675200000 | 3408.76 |
| 1420761600000 | 3434.81 |
| 1421020800000 | 3441.91 |
| 1421107200000 | 3444.09 |
| 1421193600000 | 3438.16 |
| 1421280000000 | 3472.71 |
| 1421366400000 | 3438.84 |
| 1421625600000 | 3442.58 |
| 1421712000000 | 3473.33 |
| 1421798400000 | 3500.64 |
| 1421884800000 | 3503.9 |
| 1421971200000 | 3548.68 |
| 1422230400000 | 3537.45 |
| 1422316800000 | 3580.33 |
| 1422403200000 | 3574.45 |
| 1422489600000 | 3526.33 |
| 1422576000000 | 3519.2 |
| 1422835200000 | 3516.46 |
| 1422921600000 | 3502.72 |
| 1423008000000 | 3550.38 |
| 1423094400000 | 3538.5 |
| 1423180800000 | 3524.42 |
| 1423440000000 | 3524.74 |
| 1423526400000 | 3518.78 |
| 1423612800000 | 3500.63 |
| 1423699200000 | 3546.25 |
| 1423785600000 | 3572.65 |
| 1424044800000 | 3586.18 |
| 1424131200000 | 3581.66 |
| 1424217600000 | 3607.51 |
| 1424304000000 | 3622.73 |
| 1424390400000 | 3630.44 |
| 1424649600000 | 3626.84 |
| 1424736000000 | 3633.15 |
| 1424822400000 | 3649.51 |
| 1424908800000 | 3662.59 |
| 1424995200000 | 3654.91 |
| 1425254400000 | 3654.17 |
| 1425340800000 | 3664.3 |
| 1425427200000 | 3640.89 |
| 1425513600000 | 3628.82 |
| 1425600000000 | 3643.34 |
| 1425859200000 | 3609.27 |
| 1425945600000 | 3581.58 |
| 1426032000000 | 3572.4 |
| 1426118400000 | 3608.03 |
| 1426204800000 | 3624.07 |
| 1426464000000 | 3620.16 |
| 1426550400000 | 3648.31 |
| 1426636800000 | 3679.86 |
| 1426723200000 | 3694.57 |
| 1426809600000 | 3703.85 |
| 1427068800000 | 3736.31 |
| 1427155200000 | 3730.58 |
| 1427241600000 | 3743.19 |
| 1427328000000 | 3706.02 |
| 1427414400000 | 3692.47 |
| 1427673600000 | 3702.8 |
| 1427760000000 | 3690.32 |
| 1427846400000 | 3683.91 |
| 1427932800000 | 3726.65 |
| 1428019200000 | 3738.61 |
| 1428278400000 | 3754.49 |
| 1428364800000 | 3760.67 |
| 1428451200000 | 3810.84 |
| 1428537600000 | 3836.16 |
| 1428624000000 | 3847.92 |
| 1428883200000 | 3864.67 |
| 1428969600000 | 3873.98 |
| 1429056000000 | 3866 |
| 1429142400000 | 3900.96 |
| 1429228800000 | 3891.24 |
| 1429488000000 | 3858.45 |
| 1429574400000 | 3905.89 |
| 1429660800000 | 3928.96 |
| 1429747200000 | 3943.6 |
| 1429833600000 | 3954.7 |
| 1430092800000 | 3960.94 |
| 1430179200000 | 3975.89 |
| 1430265600000 | 3961.9 |
| 1430352000000 | 3887.16 |
| 1430438400000 | 3875.99 |
| 1430697600000 | 3882.8 |
| 1430784000000 | 3869.39 |
| 1430870400000 | 3865.42 |
| 1430956800000 | 3820.4 |
| 1431043200000 | 3844.33 |
| 1431302400000 | 3858.54 |
| 1431388800000 | 3843.88 |
| 1431475200000 | 3861.25 |
| 1431561600000 | 3847.28 |
| 1431648000000 | 3881.5 |
| 1431907200000 | 3897.19 |
| 1431993600000 | 3897.52 |
| 1432080000000 | 3894.14 |
| 1432166400000 | 3892.2 |
| 1432252800000 | 3911.1 |
| 1432512000000 | 3924.01 |
| 1432598400000 | 3902.04 |
| 1432684800000 | 3878.75 |
| 1432771200000 | 3866.91 |
| 1432857600000 | 3865.64 |
| 1433116800000 | 3862.94 |
| 1433203200000 | 3843.76 |
| 1433289600000 | 3842.02 |
| 1433376000000 | 3833.51 |
| 1433462400000 | 3798.21 |
| 1433721600000 | 3784.18 |
| 1433808000000 | 3746.97 |
| 1433894400000 | 3767.53 |
| 1433980800000 | 3779.94 |
| 1434067200000 | 3799.99 |
| 1434326400000 | 3777.9 |
| 1434412800000 | 3748.45 |
| 1434499200000 | 3738.53 |
| 1434585600000 | 3739.49 |
| 1434672000000 | 3758.47 |
| 1434931200000 | 3799.07 |
| 1435017600000 | 3838.21 |
| 1435104000000 | 3835.6 |
| 1435190400000 | 3827.72 |
| 1435276800000 | 3800.14 |
| 1435536000000 | 3734.2 |
| 1435622400000 | 3766.96 |
| 1435708800000 | 3767.11 |
| 1435795200000 | 3776.59 |
| 1435881600000 | 3778.45 |
| 1436140800000 | 3701.7 |
| 1436227200000 | 3709.91 |
| 1436313600000 | 3600.29 |
| 1436400000000 | 3625.39 |
| 1436486400000 | 3631.9 |
| 1436745600000 | 3674.75 |
| 1436832000000 | 3691.99 |
| 1436918400000 | 3691.48 |
| 1437004800000 | 3712.11 |
| 1437091200000 | 3725.27 |
| 1437350400000 | 3712.36 |
| 1437436800000 | 3737.33 |
| 1437523200000 | 3701.02 |
| 1437609600000 | 3704.58 |
| 1437696000000 | 3682.34 |
| 1437955200000 | 3636.46 |
| 1438041600000 | 3616.71 |
| 1438128000000 | 3627.3 |
| 1438214400000 | 3627.23 |
| 1438300800000 | 3653.85 |
| 1438560000000 | 3633.14 |
| 1438646400000 | 3634.89 |
| 1438732800000 | 3623.7 |
| 1438819200000 | 3622.87 |
| 1438905600000 | 3641.82 |
| 1439164800000 | 3649.86 |
| 1439251200000 | 3623.54 |
| 1439337600000 | 3575.62 |
| 1439424000000 | 3578.81 |
| 1439510400000 | 3576.38 |
| 1439769600000 | 3562.02 |
| 1439856000000 | 3548.07 |
| 1439942400000 | 3515.25 |
| 1440028800000 | 3472.27 |
| 1440115200000 | 3398.74 |
| 1440374400000 | 3265.55 |
| 1440460800000 | 3220.8 |
| 1440547200000 | 3282.46 |
| 1440633600000 | 3329.78 |
| 1440720000000 | 3394.07 |
| 1440979200000 | 3373.73 |
| 1441065600000 | 3295.99 |
| 1441152000000 | 3271.22 |
| 1441238400000 | 3286.04 |
| 1441324800000 | 3248.91 |
| 1441584000000 | 3231.55 |
| 1441670400000 | 3222.11 |
| 1441756800000 | 3369.12 |
| 1441843200000 | 3313.43 |
| 1441929600000 | 3310.02 |
| 1442188800000 | 3300.79 |
| 1442275200000 | 3293.37 |
| 1442361600000 | 3335.18 |
| 1442448000000 | 3361.16 |
| 1442534400000 | 3349.6 |
| 1442793600000 | 3313.62 |
| 1442880000000 | 3313.53 |
| 1442966400000 | 3266.96 |
| 1443052800000 | 3235.95 |
| 1443139200000 | 3244.44 |
| 1443398400000 | 3231.11 |
| 1443484800000 | 3149 |
| 1443571200000 | 3220.31 |
| 1443657600000 | 3269.07 |
| 1443744000000 | 3299.58 |
| 1444003200000 | 3331.93 |
| 1444089600000 | 3358.86 |
| 1444176000000 | 3430.99 |
| 1444262400000 | 3419.22 |
| 1444348800000 | 3461.76 |
| 1444608000000 | 3484.16 |
| 1444694400000 | 3443.36 |
| 1444780800000 | 3402.72 |
| 1444867200000 | 3469.76 |
| 1444953600000 | 3482.05 |
| 1445212800000 | 3464.48 |
| 1445299200000 | 3457.49 |
| 1445385600000 | 3482.34 |
| 1445472000000 | 3462.61 |
| 1445558400000 | 3516.97 |
| 1445817600000 | 3533.21 |
| 1445904000000 | 3524.15 |
| 1445990400000 | 3520.19 |
| 1446076800000 | 3487.77 |
| 1446163200000 | 3509.14 |
| 1446422400000 | 3478.07 |
| 1446508800000 | 3485.58 |
| 1446595200000 | 3526.06 |
| 1446681600000 | 3528.57 |
| 1446768000000 | 3502.84 |
| 1447027200000 | 3510.19 |
| 1447113600000 | 3485.62 |
| 1447200000000 | 3488.78 |
| 1447286400000 | 3495.13 |
| 1447372800000 | 3454.93 |
| 1447632000000 | 3416.41 |
| 1447718400000 | 3443.6 |
| 1447804800000 | 3438.17 |
| 1447891200000 | 3491.42 |
| 1447977600000 | 3506.72 |
| 1448236800000 | 3502.13 |
| 1448323200000 | 3511.17 |
| 1448409600000 | 3494.76 |
| 1448496000000 | 3513.65 |
| 1448582400000 | 3480.18 |
| 1448841600000 | 3441.92 |
| 1448928000000 | 3500.43 |
| 1449014400000 | 3489.51 |
| 1449100800000 | 3486.02 |
| 1449187200000 | 3449.42 |
| 1449446400000 | 3455.28 |
| 1449532800000 | 3416.53 |
| 1449619200000 | 3403.3 |
| 1449705600000 | 3394.85 |
| 1449792000000 | 3391.44 |
| 1450051200000 | 3357.46 |
| 1450137600000 | 3325.52 |
| 1450224000000 | 3401.98 |
| 1450310400000 | 3425.74 |
| 1450396800000 | 3395.48 |
| 1450656000000 | 3404.47 |
| 1450742400000 | 3417.57 |
| 1450828800000 | 3429.08 |
| 1450915200000 | 3433.36 |
| 1451001600000 | 3426.81 |
| 1451260800000 | 3427.59 |
| 1451347200000 | 3436.89 |
| 1451433600000 | 3429.68 |
| 1451520000000 | 3437.5 |
| 1451865600000 | 3352.59 |
| 1451952000000 | 3344.96 |
| 1452038400000 | 3312.74 |
| 1452124800000 | 3236.2 |
| 1452211200000 | 3237.39 |
| 1452470400000 | 3207.28 |
| 1452556800000 | 3148.49 |
| 1452643200000 | 3200.25 |
| 1452729600000 | 3150.75 |
| 1452816000000 | 3137.07 |
| 1453075200000 | 3104.1 |
| 1453161600000 | 3128.28 |
| 1453248000000 | 3042.84 |
| 1453334400000 | 2976.68 |
| 1453420800000 | 3085.94 |
| 1453680000000 | 3117.77 |
| 1453766400000 | 3056.43 |
| 1453852800000 | 3108.03 |
| 1453939200000 | 3101.22 |
| 1454025600000 | 3151.32 |
| 1454284800000 | 3186.17 |
| 1454371200000 | 3162.07 |
| 1454457600000 | 3109.09 |
| 1454544000000 | 3132.86 |
| 1454630400000 | 3117.66 |
| 1454889600000 | 3138.77 |
| 1454976000000 | 3058.36 |
| 1455062400000 | 3019.47 |
| 1455148800000 | 3012.01 |
| 1455235200000 | 2915.43 |
| 1455494400000 | 3039.46 |
| 1455580800000 | 3078 |
| 1455667200000 | 3048.25 |
| 1455753600000 | 3114.44 |
| 1455840000000 | 3099.86 |
| 1456099200000 | 3115.6 |
| 1456185600000 | 3111.98 |
| 1456272000000 | 3103.17 |
| 1456358400000 | 3095.75 |
| 1456444800000 | 3104.91 |
| 1456704000000 | 3095.64 |
| 1456790400000 | 3112.96 |
| 1456876800000 | 3204.11 |
| 1456963200000 | 3250.26 |
| 1457049600000 | 3270.02 |
| 1457308800000 | 3258.07 |
| 1457395200000 | 3239.65 |
| 1457481600000 | 3217.02 |
| 1457568000000 | 3238.51 |
| 1457654400000 | 3270.04 |
| 1457913600000 | 3304.56 |
| 1458000000000 | 3286.76 |
| 1458086400000 | 3263.15 |
| 1458172800000 | 3323.27 |
| 1458259200000 | 3326.71 |
| 1458518400000 | 3328.47 |
| 1458604800000 | 3359.74 |
| 1458691200000 | 3332.56 |
| 1458777600000 | 3303.09 |
| 1458864000000 | 3318.39 |
| 1459123200000 | 3322.93 |
| 1459209600000 | 3329.52 |
| 1459296000000 | 3350.03 |
| 1459382400000 | 3345.99 |
| 1459468800000 | 3270.37 |
| 1459728000000 | 3290.95 |
| 1459814400000 | 3236.83 |
| 1459900800000 | 3242.99 |
| 1459987200000 | 3278.2 |
| 1460073600000 | 3292.42 |
| 1460332800000 | 3298.47 |
| 1460419200000 | 3323.24 |
| 1460505600000 | 3388.19 |
| 1460592000000 | 3443.36 |
| 1460678400000 | 3439.84 |
| 1460937600000 | 3378.98 |
| 1461024000000 | 3436.36 |
| 1461110400000 | 3432.82 |
| 1461196800000 | 3478.78 |
| 1461283200000 | 3454.95 |
| 1461542400000 | 3443.84 |
| 1461628800000 | 3430.94 |
| 1461715200000 | 3414.14 |
| 1461801600000 | 3387.94 |
| 1461888000000 | 3397.45 |
| 1462147200000 | 3348.41 |
| 1462233600000 | 3332.05 |
| 1462320000000 | 3308.33 |
| 1462406400000 | 3300.62 |
| 1462492800000 | 3296.89 |
| 1462752000000 | 3278.38 |
| 1462838400000 | 3305.49 |
| 1462924800000 | 3304.21 |
| 1463011200000 | 3301.87 |
| 1463097600000 | 3254.4 |
| 1463356800000 | 3271.22 |
| 1463443200000 | 3301.36 |
| 1463529600000 | 3281.65 |
| 1463616000000 | 3254.64 |
| 1463702400000 | 3260.62 |
| 1463961600000 | 3279.5 |
| 1464048000000 | 3252.79 |
| 1464134400000 | 3297.56 |
| 1464220800000 | 3313.41 |
| 1464307200000 | 3339.14 |
| 1464566400000 | 3340.11 |
| 1464652800000 | 3367.39 |
| 1464739200000 | 3361.61 |
| 1464825600000 | 3344.94 |
| 1464912000000 | 3385.41 |
| 1465171200000 | 3384.85 |
| 1465257600000 | 3422.32 |
| 1465344000000 | 3449.53 |
| 1465430400000 | 3431.52 |
| 1465516800000 | 3395.52 |
| 1465776000000 | 3312.02 |
| 1465862400000 | 3300.65 |
| 1465948800000 | 3316.64 |
| 1466035200000 | 3284.89 |
| 1466121600000 | 3298.16 |
| 1466380800000 | 3358.29 |
| 1466467200000 | 3385.82 |
| 1466553600000 | 3383.13 |
| 1466640000000 | 3393.81 |
| 1466726400000 | 3267.32 |
| 1466985600000 | 3287.68 |
| 1467072000000 | 3281.72 |
| 1467158400000 | 3344.8 |
| 1467244800000 | 3372.11 |
| 1467331200000 | 3390.21 |
| 1467590400000 | 3416.5 |
| 1467676800000 | 3405.09 |
| 1467763200000 | 3359.12 |
| 1467849600000 | 3369.42 |
| 1467936000000 | 3346.55 |
| 1468195200000 | 3412.04 |
| 1468281600000 | 3437.37 |
| 1468368000000 | 3470.44 |
| 1468454400000 | 3481.46 |
| 1468540800000 | 3497.87 |
| 1468800000000 | 3504.57 |
| 1468886400000 | 3507.7 |
| 1468972800000 | 3504.99 |
| 1469059200000 | 3525.82 |
| 1469145600000 | 3508.46 |
| 1469404800000 | 3508.36 |
| 1469491200000 | 3516.31 |
| 1469577600000 | 3527.3 |
| 1469664000000 | 3522.84 |
| 1469750400000 | 3562.47 |
| 1470009600000 | 3595.23 |
| 1470096000000 | 3580.93 |
| 1470182400000 | 3514.4 |
| 1470268800000 | 3543.43 |
| 1470355200000 | 3555.98 |
| 1470614400000 | 3603.75 |
| 1470700800000 | 3633.27 |
| 1470787200000 | 3647.43 |
| 1470873600000 | 3651.25 |
| 1470960000000 | 3678.8 |
| 1471219200000 | 3680.05 |
| 1471305600000 | 3667.93 |
| 1471392000000 | 3679.78 |
| 1471478400000 | 3669.86 |
| 1471564800000 | 3669.25 |
| 1471824000000 | 3666.9 |
| 1471910400000 | 3669.58 |
| 1471996800000 | 3661.35 |
| 1472083200000 | 3662.58 |
| 1472169600000 | 3643.21 |
| 1472428800000 | 3644.05 |
| 1472515200000 | 3646.58 |
| 1472601600000 | 3652.46 |
| 1472688000000 | 3663.21 |
| 1472774400000 | 3662.46 |
| 1473033600000 | 3706.13 |
| 1473120000000 | 3756.23 |
| 1473206400000 | 3766.88 |
| 1473292800000 | 3766.05 |
| 1473379200000 | 3724.15 |
| 1473638400000 | 3658.61 |
| 1473724800000 | 3649.94 |
| 1473811200000 | 3630.7 |
| 1473897600000 | 3624.6 |
| 1473984000000 | 3638.62 |
| 1474243200000 | 3671.43 |
| 1474329600000 | 3678.27 |
| 1474416000000 | 3757.47 |
| 1474502400000 | 3778.3 |
| 1474588800000 | 3762.12 |
| 1474848000000 | 3727.48 |
| 1474934400000 | 3762.71 |
| 1475020800000 | 3738.16 |
| 1475107200000 | 3744.86 |
| 1475193600000 | 3702.77 |
| 1475452800000 | 3721.13 |
| 1475539200000 | 3722.87 |
| 1475625600000 | 3723.41 |
| 1475712000000 | 3736.18 |
| 1475798400000 | 3736.07 |
| 1476057600000 | 3731.39 |
| 1476144000000 | 3705.29 |
| 1476230400000 | 3671.61 |
| 1476316800000 | 3654.6 |
| 1476403200000 | 3658.65 |
| 1476662400000 | 3662.82 |
| 1476748800000 | 3694.53 |
| 1476835200000 | 3710.39 |
| 1476921600000 | 3720.45 |
| 1477008000000 | 3707.68 |
| 1477267200000 | 3718.15 |
| 1477353600000 | 3724.75 |
| 1477440000000 | 3715.16 |
| 1477526400000 | 3692.65 |
| 1477612800000 | 3694.07 |
| 1477872000000 | 3700.97 |
| 1477958400000 | 3716.18 |
| 1478044800000 | 3678.51 |
| 1478131200000 | 3672.4 |
| 1478217600000 | 3637.63 |
| 1478476800000 | 3651.25 |
| 1478563200000 | 3663.25 |
| 1478649600000 | 3540.81 |
| 1478736000000 | 3626.38 |
| 1478822400000 | 3589.87 |
| 1479081600000 | 3557.82 |
| 1479168000000 | 3558.4 |
| 1479254400000 | 3579.77 |
| 1479340800000 | 3584.51 |
| 1479427200000 | 3565.29 |
| 1479686400000 | 3579.43 |
| 1479772800000 | 3600.13 |
| 1479859200000 | 3580.19 |
| 1479945600000 | 3583.57 |
| 1480032000000 | 3604.29 |
| 1480291200000 | 3632.45 |
| 1480377600000 | 3621.07 |
| 1480464000000 | 3611.29 |
| 1480550400000 | 3622.05 |
| 1480636800000 | 3608.88 |
| 1480896000000 | 3583.17 |
| 1480982400000 | 3615.39 |
| 1481068800000 | 3645.64 |
| 1481155200000 | 3686.95 |
| 1481241600000 | 3682.47 |
| 1481500800000 | 3666.31 |
| 1481587200000 | 3684.11 |
| 1481673600000 | 3683.35 |
| 1481760000000 | 3608.2 |
| 1481846400000 | 3615.62 |
| 1482105600000 | 3625.16 |
| 1482192000000 | 3606.91 |
| 1482278400000 | 3604.36 |
| 1482364800000 | 3586.8 |
| 1482451200000 | 3585.24 |
| 1482710400000 | 3577.66 |
| 1482796800000 | 3573.29 |
| 1482883200000 | 3576.57 |
| 1482969600000 | 3577.02 |
| 1483056000000 | 3583.22 |
| 1483315200000 | 3583.35 |
| 1483401600000 | 3575.02 |
| 1483488000000 | 3631.89 |
| 1483574400000 | 3687.15 |
| 1483660800000 | 3668.66 |
| 1483920000000 | 3667.72 |
| 1484006400000 | 3688.19 |
| 1484092800000 | 3691.28 |
| 1484179200000 | 3724.49 |
| 1484265600000 | 3721.58 |
| 1484524800000 | 3703.54 |
| 1484611200000 | 3706.84 |
| 1484697600000 | 3717.23 |
| 1484784000000 | 3699.18 |
| 1484870400000 | 3703.89 |
| 1485129600000 | 3728.67 |
| 1485216000000 | 3725.72 |
| 1485302400000 | 3749.65 |
| 1485388800000 | 3773.48 |
| 1485475200000 | 3775.63 |
| 1485734400000 | 3786.65 |
| 1485820800000 | 3767.33 |
| 1485907200000 | 3763.39 |
| 1485993600000 | 3763.15 |
| 1486080000000 | 3772.38 |
| 1486339200000 | 3798.87 |
| 1486425600000 | 3789.83 |
| 1486512000000 | 3811.42 |
| 1486598400000 | 3783.88 |
| 1486684800000 | 3819.28 |
| 1486944000000 | 3830.04 |
| 1487030400000 | 3801.64 |
| 1487116800000 | 3826.83 |
| 1487203200000 | 3851.54 |
| 1487289600000 | 3844.66 |
| 1487548800000 | 3848.23 |
| 1487635200000 | 3855.42 |
| 1487721600000 | 3877.86 |
| 1487808000000 | 3887.91 |
| 1487894400000 | 3875.73 |
| 1488153600000 | 3855.34 |
| 1488240000000 | 3856.31 |
| 1488326400000 | 3850.56 |
| 1488412800000 | 3856.31 |
| 1488499200000 | 3828.71 |
| 1488758400000 | 3838.72 |
| 1488844800000 | 3846.34 |
| 1488931200000 | 3834.04 |
| 1489017600000 | 3815.53 |
| 1489104000000 | 3840.4 |
| 1489363200000 | 3874.63 |
| 1489449600000 | 3881.37 |
| 1489536000000 | 3881.08 |
| 1489622400000 | 3942.53 |
| 1489708800000 | 3947.21 |
| 1489968000000 | 3959.61 |
| 1490054400000 | 3972.48 |
| 1490140800000 | 3928.82 |
| 1490227200000 | 3933.44 |
| 1490313600000 | 3949.66 |
| 1490572800000 | 3933.84 |
| 1490659200000 | 3970.61 |
| 1490745600000 | 3971.53 |
| 1490832000000 | 3945.94 |
| 1490918400000 | 3914.16 |
| 1491177600000 | 3937 |
| 1491264000000 | 3928.13 |
| 1491350400000 | 3929.37 |
| 1491436800000 | 3896.48 |
| 1491523200000 | 3904.69 |
| 1491782400000 | 3904.88 |
| 1491868800000 | 3910.08 |
| 1491955200000 | 3903.66 |
| 1492041600000 | 3900.75 |
| 1492128000000 | 3887.36 |
| 1492387200000 | 3903.84 |
| 1492473600000 | 3890.53 |
| 1492560000000 | 3875.17 |
| 1492646400000 | 3887.29 |
| 1492732800000 | 3918.27 |
| 1492992000000 | 3936.85 |
| 1493078400000 | 3973.44 |
| 1493164800000 | 3988.18 |
| 1493251200000 | 3993.55 |
| 1493337600000 | 3975.32 |
| 1493596800000 | 3984.33 |
| 1493683200000 | 4006.68 |
| 1493769600000 | 4004.47 |
| 1493856000000 | 3996.27 |
| 1493942400000 | 3986.96 |
| 1494201600000 | 4048.14 |
| 1494288000000 | 4034.44 |
| 1494374400000 | 4038.55 |
| 1494460800000 | 4062.26 |
| 1494547200000 | 4063.36 |
| 1494806400000 | 4072.95 |
| 1494892800000 | 4096.41 |
| 1494979200000 | 4101.88 |
| 1495065600000 | 4068.04 |
| 1495152000000 | 4071.26 |
| 1495411200000 | 4109.97 |
| 1495497600000 | 4097.22 |
| 1495584000000 | 4094.09 |
| 1495670400000 | 4127.6 |
| 1495756800000 | 4131.95 |
| 1496016000000 | 4130.45 |
| 1496102400000 | 4129.41 |
| 1496188800000 | 4124.95 |
| 1496275200000 | 4138.2 |
| 1496361600000 | 4206.33 |
| 1496620800000 | 4207.24 |
| 1496707200000 | 4212.08 |
| 1496793600000 | 4209.68 |
| 1496880000000 | 4205.81 |
| 1496966400000 | 4195.31 |
| 1497225600000 | 4185.48 |
| 1497312000000 | 4189.34 |
| 1497398400000 | 4205.97 |
| 1497484800000 | 4157.34 |
| 1497571200000 | 4162.62 |
| 1497830400000 | 4193.12 |
| 1497916800000 | 4201.89 |
| 1498003200000 | 4190.59 |
| 1498089600000 | 4202.43 |
| 1498176000000 | 4209.03 |
| 1498435200000 | 4224.58 |
| 1498521600000 | 4212.32 |
| 1498608000000 | 4201.19 |
| 1498694400000 | 4207.74 |
| 1498780800000 | 4184.54 |
| 1499040000000 | 4175.5 |
| 1499126400000 | 4154.03 |
| 1499212800000 | 4178.87 |
| 1499299200000 | 4168.91 |
| 1499385600000 | 4140.84 |
| 1499644800000 | 4159.9 |
| 1499731200000 | 4191.09 |
| 1499817600000 | 4225.05 |
| 1499904000000 | 4244.96 |
| 1499990400000 | 4273.17 |
| 1500249600000 | 4277.93 |
| 1500336000000 | 4298.8 |
| 1500422400000 | 4313.36 |
| 1500508800000 | 4321.49 |
| 1500595200000 | 4333.15 |
| 1500854400000 | 4333.2 |
| 1500940800000 | 4315.58 |
| 1501027200000 | 4318.54 |
| 1501113600000 | 4349.76 |
| 1501200000000 | 4334.16 |
| 1501459200000 | 4353.18 |
| 1501545600000 | 4380.51 |
| 1501632000000 | 4388.34 |
| 1501718400000 | 4375.23 |
| 1501804800000 | 4363.8 |
| 1502064000000 | 4387.8 |
| 1502150400000 | 4391.91 |
| 1502236800000 | 4364.16 |
| 1502323200000 | 4338.01 |
| 1502409600000 | 4306.14 |
| 1502668800000 | 4303.48 |
| 1502755200000 | 4307.53 |
| 1502841600000 | 4316.03 |
| 1502928000000 | 4337.41 |
| 1503014400000 | 4323.35 |
| 1503273600000 | 4324.54 |
| 1503360000000 | 4335.84 |
| 1503446400000 | 4354.9 |
| 1503532800000 | 4349.57 |
| 1503619200000 | 4359.72 |
| 1503878400000 | 4359.19 |
| 1503964800000 | 4351.49 |
| 1504051200000 | 4361.07 |
| 1504137600000 | 4375.37 |
| 1504224000000 | 4376.64 |
| 1504483200000 | 4352.98 |
| 1504569600000 | 4355.99 |
| 1504656000000 | 4348.35 |
| 1504742400000 | 4375.19 |
| 1504828800000 | 4388.01 |
| 1505088000000 | 4412.13 |
| 1505174400000 | 4422.86 |
| 1505260800000 | 4421.46 |
| 1505347200000 | 4411.91 |
| 1505433600000 | 4418.68 |
| 1505692800000 | 4447.1 |
| 1505779200000 | 4474.75 |
| 1505865600000 | 4478.57 |
| 1505952000000 | 4457.67 |
| 1506038400000 | 4443.96 |
| 1506297600000 | 4424.59 |
| 1506384000000 | 4396.25 |
| 1506470400000 | 4394.73 |
| 1506556800000 | 4386.65 |
| 1506643200000 | 4402.86 |
| 1506902400000 | 4405.78 |
| 1506988800000 | 4445.48 |
| 1507075200000 | 4457.96 |
| 1507161600000 | 4461.15 |
| 1507248000000 | 4475.81 |
| 1507507200000 | 4475.23 |
| 1507593600000 | 4519.86 |
| 1507680000000 | 4533.13 |
| 1507766400000 | 4546.98 |
| 1507852800000 | 4568.67 |
| 1508112000000 | 4601.71 |
| 1508198400000 | 4587.32 |
| 1508284800000 | 4584.78 |
| 1508371200000 | 4570.45 |
| 1508457600000 | 4567.54 |
| 1508716800000 | 4573.21 |
| 1508803200000 | 4577.34 |
| 1508889600000 | 4580.9 |
| 1508976000000 | 4569.6 |
| 1509062400000 | 4601.34 |
| 1509321600000 | 4627.64 |
| 1509408000000 | 4626.74 |
| 1509494400000 | 4674.16 |
| 1509580800000 | 4681.77 |
| 1509667200000 | 4682.99 |
| 1509926400000 | 4689.86 |
| 1510012800000 | 4730.74 |
| 1510099200000 | 4736.87 |
| 1510185600000 | 4729.16 |
| 1510272000000 | 4714.39 |
| 1510531200000 | 4682.74 |
| 1510617600000 | 4671.39 |
| 1510704000000 | 4625.31 |
| 1510790400000 | 4676.69 |
| 1510876800000 | 4709.85 |
| 1511136000000 | 4697.12 |
| 1511222400000 | 4744.25 |
| 1511308800000 | 4783.4 |
| 1511395200000 | 4780.77 |
| 1511481600000 | 4789.47 |
| 1511740800000 | 4761.8 |
| 1511827200000 | 4751.7 |
| 1511913600000 | 4742.58 |
| 1512000000000 | 4697.04 |
| 1512086400000 | 4678.96 |
| 1512345600000 | 4674.49 |
| 1512432000000 | 4662.93 |
| 1512518400000 | 4604.64 |
| 1512604800000 | 4625.49 |
| 1512691200000 | 4657.87 |
| 1512950400000 | 4692.73 |
| 1513036800000 | 4672.57 |
| 1513123200000 | 4698.26 |
| 1513209600000 | 4700.33 |
| 1513296000000 | 4671.1 |
| 1513555200000 | 4717.85 |
| 1513641600000 | 4712.15 |
| 1513728000000 | 4712.44 |
| 1513814400000 | 4708 |
| 1513900800000 | 4736.59 |
| 1514160000000 | 4739.37 |
| 1514246400000 | 4721.41 |
| 1514332800000 | 4731.5 |
| 1514419200000 | 4748.04 |
| 1514505600000 | 4757.97 |
| 1514851200000 | 4821.11 |
| 1514937600000 | 4830.77 |
| 1515024000000 | 4894.06 |
| 1515110400000 | 4931.24 |
| 1515369600000 | 4949.52 |
| 1515456000000 | 4967.02 |
| 1515542400000 | 4974.99 |
| 1515628800000 | 4959.73 |
| 1515715200000 | 4972.95 |
| 1515974400000 | 5005.79 |
| 1516060800000 | 5032.93 |
| 1516147200000 | 5033.6 |
| 1516233600000 | 5023.32 |
| 1516320000000 | 5057.87 |
| 1516579200000 | 5062.9 |
| 1516665600000 | 5140.24 |
| 1516752000000 | 5148.78 |
| 1516838400000 | 5142.29 |
| 1516924800000 | 5167.17 |
| 1517184000000 | 5154.01 |
| 1517270400000 | 5085.23 |
| 1517356800000 | 5073.4 |
| 1517443200000 | 5075.9 |
| 1517529600000 | 5012.49 |
| 1517788800000 | 4927.69 |
| 1517875200000 | 4777.51 |
| 1517961600000 | 4766.44 |
| 1518048000000 | 4774.51 |
| 1518134400000 | 4694.99 |
| 1518393600000 | 4721.18 |
| 1518480000000 | 4754.14 |
| 1518566400000 | 4799.67 |
| 1518652800000 | 4860.32 |
| 1518739200000 | 4871.85 |
| 1518998400000 | 4911.08 |
| 1519084800000 | 4869.01 |
| 1519171200000 | 4889.63 |
| 1519257600000 | 4857.57 |
| 1519344000000 | 4921.38 |
| 1519603200000 | 4951 |
| 1519689600000 | 4939.01 |
| 1519776000000 | 4889.97 |
| 1519862400000 | 4845.9 |
| 1519948800000 | 4809.03 |
| 1520208000000 | 4759.06 |
| 1520294400000 | 4830.38 |
| 1520380800000 | 4806.21 |
| 1520467200000 | 4837.62 |
| 1520553600000 | 4850.95 |
| 1520812800000 | 4939.64 |
| 1520899200000 | 4951.76 |
| 1520985600000 | 4949.59 |
| 1521072000000 | 4962.63 |
| 1521158400000 | 4945.27 |
| 1521417600000 | 4904.54 |
| 1521504000000 | 4902.11 |
| 1521590400000 | 4890.91 |
| 1521676800000 | 4888.09 |
| 1521763200000 | 4754.59 |
| 1522022400000 | 4792.88 |
| 1522108800000 | 4840.12 |
| 1522195200000 | 4764.28 |
| 1522281600000 | 4777 |
| 1522368000000 | 4794.41 |
| 1522627200000 | 4780.04 |
| 1522713600000 | 4765.33 |
| 1522800000000 | 4722.59 |
| 1522886400000 | 4748.56 |
| 1522972800000 | 4741.07 |
| 1523232000000 | 4777.43 |
| 1523318400000 | 4821.59 |
| 1523404800000 | 4828.45 |
| 1523491200000 | 4802.74 |
| 1523577600000 | 4804.9 |
| 1523836800000 | 4800 |
| 1523923200000 | 4789.53 |
| 1524009600000 | 4832.55 |
| 1524096000000 | 4856.41 |
| 1524182400000 | 4810.25 |
| 1524441600000 | 4774.49 |
| 1524528000000 | 4778.38 |
| 1524614400000 | 4745.17 |
| 1524700800000 | 4752.42 |
| 1524787200000 | 4793.95 |
| 1525046400000 | 4819.22 |
| 1525132800000 | 4814.14 |
| 1525219200000 | 4789.71 |
| 1525305600000 | 4784.52 |
| 1525392000000 | 4772.2 |
| 1525651200000 | 4786.79 |
| 1525737600000 | 4816.17 |
| 1525824000000 | 4794.84 |
| 1525910400000 | 4824.06 |
| 1525996800000 | 4868.91 |
| 1526256000000 | 4897.15 |
| 1526342400000 | 4844.97 |
| 1526428800000 | 4841.76 |
| 1526515200000 | 4826.69 |
| 1526601600000 | 4831.09 |
| 1526860800000 | 4824.29 |
| 1526947200000 | 4824.16 |
| 1527033600000 | 4812.42 |
| 1527120000000 | 4813.94 |
| 1527206400000 | 4817.83 |
| 1527465600000 | 4824.19 |
| 1527552000000 | 4800.68 |
| 1527638400000 | 4728.94 |
| 1527724800000 | 4771.26 |
| 1527811200000 | 4782.42 |
| 1528070400000 | 4851.02 |
| 1528156800000 | 4856.68 |
| 1528243200000 | 4874.24 |
| 1528329600000 | 4898.85 |
| 1528416000000 | 4862.98 |
| 1528675200000 | 4868.83 |
| 1528761600000 | 4874.69 |
| 1528848000000 | 4867.22 |
| 1528934400000 | 4829.55 |
| 1529020800000 | 4816.06 |
| 1529280000000 | 4784.07 |
| 1529366400000 | 4704.76 |
| 1529452800000 | 4730.49 |
| 1529539200000 | 4699.39 |
| 1529625600000 | 4700.83 |
| 1529884800000 | 4636.08 |
| 1529971200000 | 4628.82 |
| 1530057600000 | 4576.97 |
| 1530144000000 | 4565.52 |
| 1530230400000 | 4600.59 |
| 1530489600000 | 4548.02 |
| 1530576000000 | 4537.08 |
| 1530662400000 | 4532.58 |
| 1530748800000 | 4512.38 |
| 1530835200000 | 4546.05 |
| 1531094400000 | 4602.24 |
| 1531180800000 | 4605.19 |
| 1531267200000 | 4559.76 |
| 1531353600000 | 4566.99 |
| 1531440000000 | 4605.19 |
| 1531699200000 | 4596.54 |
| 1531785600000 | 4602.73 |
| 1531872000000 | 4605.12 |
| 1531958400000 | 4588.5 |
| 1532044800000 | 4621.98 |
| 1532304000000 | 4620.01 |
| 1532390400000 | 4649.88 |
| 1532476800000 | 4690.44 |
| 1532563200000 | 4695.34 |
| 1532649600000 | 4705.1 |
| 1532908800000 | 4682.48 |
| 1532995200000 | 4648.38 |
| 1533081600000 | 4664.28 |
| 1533168000000 | 4606.2 |
| 1533254400000 | 4607.92 |
| 1533513600000 | 4599.86 |
| 1533600000000 | 4642.07 |
| 1533686400000 | 4652.87 |
| 1533772800000 | 4654.92 |
| 1533859200000 | 4615.1 |
| 1534118400000 | 4527.42 |
| 1534204800000 | 4543 |
| 1534291200000 | 4509 |
| 1534377600000 | 4483.38 |
| 1534464000000 | 4514.09 |
| 1534723200000 | 4541 |
| 1534809600000 | 4552.53 |
| 1534896000000 | 4580.48 |
| 1534982400000 | 4554.71 |
| 1535068800000 | 4565.52 |
| 1535328000000 | 4634.92 |
| 1535414400000 | 4645.98 |
| 1535500800000 | 4647.12 |
| 1535587200000 | 4631.31 |
| 1535673600000 | 4623.53 |
| 1535932800000 | 4588.64 |
| 1536019200000 | 4575.09 |
| 1536105600000 | 4499.63 |
| 1536192000000 | 4480.36 |
| 1536278400000 | 4471.29 |
| 1536537600000 | 4440.85 |
| 1536624000000 | 4438.42 |
| 1536710400000 | 4440.87 |
| 1536796800000 | 4488.95 |
| 1536883200000 | 4537.68 |
| 1537142400000 | 4498.22 |
| 1537228800000 | 4521.94 |
| 1537315200000 | 4587.25 |
| 1537401600000 | 4604.16 |
| 1537488000000 | 4651.57 |
| 1537747200000 | 4622.2 |
| 1537833600000 | 4637.33 |
| 1537920000000 | 4654 |
| 1538006400000 | 4632.9 |
| 1538092800000 | 4641.45 |
| 1538352000000 | 4631.72 |
| 1538438400000 | 4598.08 |
| 1538524800000 | 4562.93 |
| 1538611200000 | 4506.22 |
| 1538697600000 | 4474.09 |
| 1538956800000 | 4459.03 |
| 1539043200000 | 4415.16 |
| 1539129600000 | 4403.85 |
| 1539216000000 | 4258.93 |
| 1539302400000 | 4329.07 |
| 1539561600000 | 4272.06 |
| 1539648000000 | 4304.87 |
| 1539734400000 | 4334.5 |
| 1539820800000 | 4290.44 |
| 1539907200000 | 4281.31 |
| 1540166400000 | 4311.43 |
| 1540252800000 | 4218.9 |
| 1540339200000 | 4190.76 |
| 1540425600000 | 4118.54 |
| 1540512000000 | 4111.82 |
| 1540771200000 | 4075.7 |
| 1540857600000 | 4096.22 |
| 1540944000000 | 4187.82 |
| 1541030400000 | 4210.12 |
| 1541116800000 | 4302.74 |
| 1541376000000 | 4241.05 |
| 1541462400000 | 4273.48 |
| 1541548800000 | 4279.94 |
| 1541635200000 | 4304.79 |
| 1541721600000 | 4245.28 |
| 1541980800000 | 4230.54 |
| 1542067200000 | 4202.52 |
| 1542153600000 | 4208.31 |
| 1542240000000 | 4253.9 |
| 1542326400000 | 4252.3 |
| 1542585600000 | 4263.97 |
| 1542672000000 | 4209.05 |
| 1542758400000 | 4200.12 |
| 1542844800000 | 4214.9 |
| 1542931200000 | 4211.46 |
| 1543190400000 | 4238.29 |
| 1543276800000 | 4253.31 |
| 1543363200000 | 4286.48 |
| 1543449600000 | 4304.17 |
| 1543536000000 | 4312.52 |
| 1543795200000 | 4395.93 |
| 1543881600000 | 4349.86 |
| 1543968000000 | 4306.33 |
| 1544054400000 | 4229.46 |
| 1544140800000 | 4234.52 |
| 1544400000000 | 4162.14 |
| 1544486400000 | 4145.02 |
| 1544572800000 | 4214.09 |
| 1544659200000 | 4236.02 |
| 1544745600000 | 4177.7 |
| 1545004800000 | 4181.43 |
| 1545091200000 | 4132.96 |
| 1545177600000 | 4136.55 |
| 1545264000000 | 4085.29 |
| 1545350400000 | 4060.91 |
| 1545609600000 | 4059.67 |
| 1545696000000 | 3969 |
| 1545782400000 | 3995.25 |
| 1545868800000 | 4069.55 |
| 1545955200000 | 4081.57 |
| 1546214400000 | 4100.72 |
| 1546387200000 | 4065.7 |
| 1546473600000 | 4064.31 |
| 1546560000000 | 4064.31 |
| 1546819200000 | 4147.63 |
| 1546905600000 | 4150.9 |
| 1546992000000 | 4230.27 |
| 1547078400000 | 4222.19 |
| 1547164800000 | 4241.99 |
| 1547424000000 | 4212.87 |
| 1547510400000 | 4267.25 |
| 1547596800000 | 4266.82 |
| 1547683200000 | 4268.98 |
| 1547769600000 | 4294.44 |
| 1548028800000 | 4309.97 |
| 1548115200000 | 4278.32 |
| 1548201600000 | 4262.41 |
| 1548288000000 | 4285.17 |
| 1548374400000 | 4342.01 |
| 1548633600000 | 4335.87 |
| 1548720000000 | 4327.79 |
| 1548806400000 | 4344.61 |
| 1548892800000 | 4400.79 |
| 1548979200000 | 4389.76 |
| 1549238400000 | 4389.88 |
| 1549324800000 | 4402.35 |
| 1549411200000 | 4405.37 |
| 1549497600000 | 4383.61 |
| 1549584000000 | 4337.87 |
| 1549843200000 | 4336.18 |
| 1549929600000 | 4382.54 |
| 1550016000000 | 4410.2 |
| 1550102400000 | 4410.14 |
| 1550188800000 | 4358.1 |
| 1550448000000 | 4405.87 |
| 1550534400000 | 4411.57 |
| 1550620800000 | 4452.69 |
| 1550707200000 | 4463.71 |
| 1550793600000 | 4476.24 |
| 1551052800000 | 4513.63 |
| 1551139200000 | 4503.01 |
| 1551225600000 | 4500.53 |
| 1551312000000 | 4454.46 |
| 1551398400000 | 4465.59 |
| 1551657600000 | 4488.6 |
| 1551744000000 | 4481.9 |
| 1551830400000 | 4481.56 |
| 1551916800000 | 4444.01 |
| 1552003200000 | 4377.1 |
| 1552262400000 | 4411.52 |
| 1552348800000 | 4465.4 |
| 1552435200000 | 4447.36 |
| 1552521600000 | 4433.32 |
| 1552608000000 | 4469.48 |
| 1552867200000 | 4511.85 |
| 1552953600000 | 4513.24 |
| 1553040000000 | 4511.29 |
| 1553126400000 | 4526.03 |
| 1553212800000 | 4541.66 |
| 1553472000000 | 4444.64 |
| 1553558400000 | 4489.84 |
| 1553644800000 | 4498.25 |
| 1553731200000 | 4464.74 |
| 1553817600000 | 4499.33 |
| 1554076800000 | 4546.15 |
| 1554163200000 | 4550.21 |
| 1554249600000 | 4582.29 |
| 1554336000000 | 4577.35 |
| 1554422400000 | 4589.98 |
| 1554681600000 | 4594.47 |
| 1554768000000 | 4614.08 |
| 1554854400000 | 4603.92 |
| 1554940800000 | 4574.01 |
| 1555027200000 | 4574.11 |
| 1555286400000 | 4593.07 |
| 1555372800000 | 4613.98 |
| 1555459200000 | 4624.89 |
| 1555545600000 | 4601.3 |
| 1555632000000 | 4602.29 |
| 1555891200000 | 4593.57 |
| 1555977600000 | 4606.14 |
| 1556064000000 | 4586.58 |
| 1556150400000 | 4575.44 |
| 1556236800000 | 4575.09 |
| 1556496000000 | 4592.6 |
| 1556582400000 | 4589.24 |
| 1556668800000 | 4595.87 |
| 1556755200000 | 4599.14 |
| 1556841600000 | 4610.44 |
| 1557100800000 | 4557.67 |
| 1557187200000 | 4541.56 |
| 1557273600000 | 4488.31 |
| 1557360000000 | 4423.01 |
| 1557446400000 | 4433.25 |
| 1557705600000 | 4398.89 |
| 1557792000000 | 4368.94 |
| 1557878400000 | 4390.88 |
| 1557964800000 | 4364.1 |
| 1558051200000 | 4345.73 |
| 1558310400000 | 4341.89 |
| 1558396800000 | 4329.65 |
| 1558483200000 | 4326.46 |
| 1558569600000 | 4298.35 |
| 1558656000000 | 4311.79 |
| 1558915200000 | 4319.8 |
| 1559001600000 | 4328.64 |
| 1559088000000 | 4295.99 |
| 1559174400000 | 4291.4 |
| 1559260800000 | 4287.72 |
| 1559520000000 | 4301.09 |
| 1559606400000 | 4291.27 |
| 1559692800000 | 4338.12 |
| 1559779200000 | 4326.52 |
| 1559865600000 | 4341.89 |
| 1560124800000 | 4400.25 |
| 1560211200000 | 4432.07 |
| 1560297600000 | 4404.84 |
| 1560384000000 | 4381.93 |
| 1560470400000 | 4372.01 |
| 1560729600000 | 4357.84 |
| 1560816000000 | 4376.37 |
| 1560902400000 | 4460.28 |
| 1560988800000 | 4518.35 |
| 1561075200000 | 4494.92 |
| 1561334400000 | 4508.77 |
| 1561420800000 | 4493.31 |
| 1561507200000 | 4479.14 |
| 1561593600000 | 4528.55 |
| 1561680000000 | 4521.91 |
| 1561939200000 | 4573.59 |
| 1562025600000 | 4594.43 |
| 1562112000000 | 4572.23 |
| 1562198400000 | 4590.61 |
| 1562284800000 | 4572.08 |
| 1562544000000 | 4507.15 |
| 1562630400000 | 4498.24 |
| 1562716800000 | 4507.05 |
| 1562803200000 | 4538.66 |
| 1562889600000 | 4541.85 |
| 1563148800000 | 4560.84 |
| 1563235200000 | 4553.42 |
| 1563321600000 | 4547.18 |
| 1563408000000 | 4502.83 |
| 1563494400000 | 4563.34 |
| 1563753600000 | 4540.61 |
| 1563840000000 | 4559.83 |
| 1563926400000 | 4568.47 |
| 1564012800000 | 4566.81 |
| 1564099200000 | 4544.23 |
| 1564358400000 | 4519.04 |
| 1564444800000 | 4527.41 |
| 1564531200000 | 4492.51 |
| 1564617600000 | 4476.74 |
| 1564704000000 | 4415.53 |
| 1564963200000 | 4312.34 |
| 1565049600000 | 4288.91 |
| 1565136000000 | 4303.31 |
| 1565222400000 | 4317.38 |
| 1565308800000 | 4329.12 |
| 1565568000000 | 4330.71 |
| 1565654400000 | 4258.59 |
| 1565740800000 | 4302.19 |
| 1565827200000 | 4281.31 |
| 1565913600000 | 4298.36 |
| 1566172800000 | 4338.38 |
| 1566259200000 | 4355.71 |
| 1566345600000 | 4341.61 |
| 1566432000000 | 4321.06 |
| 1566518400000 | 4336.63 |
| 1566777600000 | 4279.2 |
| 1566864000000 | 4302.27 |
| 1566950400000 | 4306.1 |
| 1567036800000 | 4303.59 |
| 1567123200000 | 4361.69 |
| 1567382400000 | 4350.46 |
| 1567468800000 | 4335.38 |
| 1567555200000 | 4379.52 |
| 1567641600000 | 4425.32 |
| 1567728000000 | 4448.69 |
| 1567987200000 | 4467.92 |
| 1568073600000 | 4467.23 |
| 1568160000000 | 4515.63 |
| 1568246400000 | 4535.38 |
| 1568332800000 | 4566.61 |
| 1568592000000 | 4557.94 |
| 1568678400000 | 4536.85 |
| 1568764800000 | 4535.35 |
| 1568851200000 | 4533.47 |
| 1568937600000 | 4554.24 |
| 1569196800000 | 4545.95 |
| 1569283200000 | 4544.5 |
| 1569369600000 | 4519.98 |
| 1569456000000 | 4529.34 |
| 1569542400000 | 4487.58 |
| 1569801600000 | 4475.5 |
| 1569888000000 | 4492.99 |
| 1569974400000 | 4475.17 |
| 1570060800000 | 4461.69 |
| 1570147200000 | 4462.81 |
| 1570406400000 | 4457.23 |
| 1570492800000 | 4475.41 |
| 1570579200000 | 4458.14 |
| 1570665600000 | 4453.65 |
| 1570752000000 | 4503.5 |
| 1571011200000 | 4528.28 |
| 1571097600000 | 4558.68 |
| 1571184000000 | 4587.82 |
| 1571270400000 | 4590.33 |
| 1571356800000 | 4573.01 |
| 1571616000000 | 4592.27 |
| 1571702400000 | 4593.22 |
| 1571788800000 | 4589.82 |
| 1571875200000 | 4617.05 |
| 1571961600000 | 4618.96 |
| 1572220800000 | 4632.94 |
| 1572307200000 | 4657.18 |
| 1572393600000 | 4657.05 |
| 1572480000000 | 4686.49 |
| 1572566400000 | 4701.11 |
| 1572825600000 | 4741.93 |
| 1572912000000 | 4781.71 |
| 1572998400000 | 4784.03 |
| 1573084800000 | 4796.09 |
| 1573171200000 | 4788.32 |
| 1573430400000 | 4745.28 |
| 1573516800000 | 4770.41 |
| 1573603200000 | 4729.89 |
| 1573689600000 | 4706.42 |
| 1573776000000 | 4731.43 |
| 1574035200000 | 4758.19 |
| 1574121600000 | 4767.26 |
| 1574208000000 | 4736.5 |
| 1574294400000 | 4711.23 |
| 1574380800000 | 4722.41 |
| 1574640000000 | 4757.23 |
| 1574726400000 | 4759.97 |
| 1574812800000 | 4777.32 |
| 1574899200000 | 4766.98 |
| 1574985600000 | 4717.75 |
| 1575244800000 | 4746.27 |
| 1575331200000 | 4740.7 |
| 1575417600000 | 4710.75 |
| 1575504000000 | 4742.99 |
| 1575590400000 | 4763.88 |
| 1575849600000 | 4775.99 |
| 1575936000000 | 4767.22 |
| 1576022400000 | 4782.85 |
| 1576108800000 | 4805.32 |
| 1576195200000 | 4897.27 |
| 1576454400000 | 4882.07 |
| 1576540800000 | 4938.23 |
| 1576627200000 | 4936.35 |
| 1576713600000 | 4930.06 |
| 1576800000000 | 4924.48 |
| 1577059200000 | 4930.75 |
| 1577145600000 | 4920.54 |
| 1577232000000 | 4915.52 |
| 1577318400000 | 4926.03 |
| 1577404800000 | 4951.66 |
| 1577664000000 | 4948.03 |
| 1577750400000 | 4941.89 |
| 1577923200000 | 4986.68 |
| 1578009600000 | 4982.15 |
| 1578268800000 | 4921.61 |
| 1578355200000 | 4965.6 |
| 1578441600000 | 4922 |
| 1578528000000 | 4993.86 |
| 1578614400000 | 5015.87 |
| 1578873600000 | 5047.4 |
| 1578960000000 | 5055.94 |
| 1579046400000 | 5027.64 |
| 1579132800000 | 5027.91 |
| 1579219200000 | 5049.44 |
| 1579478400000 | 5049.94 |
| 1579564800000 | 4986.75 |
| 1579651200000 | 5018.71 |
| 1579737600000 | 4980.32 |
| 1579824000000 | 4975.48 |
| 1580083200000 | 4932.94 |
| 1580169600000 | 4903.02 |
| 1580256000000 | 4895.1 |
| 1580342400000 | 4800.54 |
| 1580428800000 | 4799.81 |
| 1580688000000 | 4773.62 |
| 1580774400000 | 4840.81 |
| 1580860800000 | 4861.47 |
| 1580947200000 | 4957.25 |
| 1581033600000 | 4930.99 |
| 1581292800000 | 4905.49 |
| 1581379200000 | 4932.02 |
| 1581465600000 | 4962.42 |
| 1581552000000 | 4951.89 |
| 1581638400000 | 4942.99 |
| 1581897600000 | 4930.67 |
| 1581984000000 | 4872.28 |
| 1582070400000 | 4879.91 |
| 1582156800000 | 4847.86 |
| 1582243200000 | 4820.14 |
| 1582502400000 | 4764.68 |
| 1582588800000 | 4726.29 |
| 1582675200000 | 4678.82 |
| 1582761600000 | 4636.2 |
| 1582848000000 | 4544.86 |
| 1583107200000 | 4582.85 |
| 1583193600000 | 4580.13 |
| 1583280000000 | 4613.57 |
| 1583366400000 | 4678.03 |
| 1583452800000 | 4576.98 |
| 1583712000000 | 4392.37 |
| 1583798400000 | 4435.89 |
| 1583884800000 | 4351.04 |
| 1583971200000 | 4134.99 |
| 1584057600000 | 4026.34 |
| 1584316800000 | 3877.74 |
| 1584403200000 | 3861.32 |
| 1584489600000 | 3758.76 |
| 1584576000000 | 3656.48 |
| 1584662400000 | 3758.74 |
| 1584921600000 | 3644.73 |
| 1585008000000 | 3815.84 |
| 1585094400000 | 4025.43 |
| 1585180800000 | 4034.36 |
| 1585267200000 | 4129.38 |
| 1585526400000 | 4078.68 |
| 1585612800000 | 4091.63 |
| 1585699200000 | 3986.05 |
| 1585785600000 | 3977.43 |
| 1585872000000 | 3955.14 |
| 1586131200000 | 4067.2 |
| 1586217600000 | 4162.9 |
| 1586304000000 | 4170.02 |
| 1586390400000 | 4191.86 |
| 1586476800000 | 4208.81 |
| 1586736000000 | 4186.93 |
| 1586822400000 | 4267.43 |
| 1586908800000 | 4263.66 |
| 1586995200000 | 4232.61 |
| 1587081600000 | 4316.62 |
| 1587340800000 | 4291.68 |
| 1587427200000 | 4210.69 |
| 1587513600000 | 4220.62 |
| 1587600000000 | 4249.11 |
| 1587686400000 | 4221.52 |
| 1587945600000 | 4302.21 |
| 1588032000000 | 4315.53 |
| 1588118400000 | 4353.19 |
| 1588204800000 | 4389.98 |
| 1588291200000 | 4330.22 |
| 1588550400000 | 4244.81 |
| 1588636800000 | 4270.57 |
| 1588723200000 | 4301.01 |
| 1588809600000 | 4283.09 |
| 1588896000000 | 4359.57 |
| 1589155200000 | 4389.12 |
| 1589241600000 | 4361.05 |
| 1589328000000 | 4369.01 |
| 1589414400000 | 4313.26 |
| 1589500800000 | 4317.56 |
| 1589760000000 | 4339.68 |
| 1589846400000 | 4407.45 |
| 1589932800000 | 4433.25 |
| 1590019200000 | 4411.26 |
| 1590105600000 | 4308.6 |
| 1590364800000 | 4343.68 |
| 1590451200000 | 4433.15 |
| 1590537600000 | 4440.5 |
| 1590624000000 | 4478.37 |
| 1590710400000 | 4482.02 |
| 1590969600000 | 4553.37 |
| 1591056000000 | 4594.65 |
| 1591142400000 | 4665 |
| 1591228800000 | 4677.43 |
| 1591315200000 | 4714.08 |
| 1591574400000 | 4766.26 |
| 1591660800000 | 4790.88 |
| 1591747200000 | 4817.07 |
| 1591833600000 | 4728.03 |
| 1591920000000 | 4679.52 |
| 1592179200000 | 4570.83 |
| 1592265600000 | 4722.64 |
| 1592352000000 | 4726.8 |
| 1592438400000 | 4736.83 |
| 1592524800000 | 4746.29 |
| 1592784000000 | 4741.46 |
| 1592870400000 | 4805.72 |
| 1592956800000 | 4789.45 |
| 1593043200000 | 4741.9 |
| 1593129600000 | 4749.18 |
| 1593388800000 | 4681.74 |
| 1593475200000 | 4705.13 |
| 1593561600000 | 4701.88 |
| 1593648000000 | 4782.41 |
| 1593734400000 | 4828.39 |
| 1593993600000 | 4941.41 |
| 1594080000000 | 4906.24 |
| 1594166400000 | 4949.93 |
| 1594252800000 | 4986.5 |
| 1594339200000 | 4932.79 |
| 1594598400000 | 4965.22 |
| 1594684800000 | 4924.72 |
| 1594771200000 | 4977.37 |
| 1594857600000 | 4896.81 |
| 1594944000000 | 4919.49 |
| 1595203200000 | 4942.68 |
| 1595289600000 | 5021.14 |
| 1595376000000 | 4965.83 |
| 1595462400000 | 4977.71 |
| 1595548800000 | 4949.67 |
| 1595808000000 | 4999.14 |
| 1595894400000 | 5029.03 |
| 1595980800000 | 5007.87 |
| 1596067200000 | 4995.87 |
| 1596153600000 | 4923.04 |
| 1596412800000 | 4949.22 |
| 1596499200000 | 5042.41 |
| 1596585600000 | 5078.4 |
| 1596672000000 | 5087.64 |
| 1596758400000 | 5028.75 |
| 1597017600000 | 5019.28 |
| 1597104000000 | 5070.83 |
| 1597190400000 | 5102.92 |
| 1597276800000 | 5130.41 |
| 1597363200000 | 5126.73 |
| 1597622400000 | 5148.19 |
| 1597708800000 | 5172.12 |
| 1597795200000 | 5159.77 |
| 1597881600000 | 5083.82 |
| 1597968000000 | 5130.71 |
| 1598227200000 | 5190.24 |
| 1598313600000 | 5224.57 |
| 1598400000000 | 5253.15 |
| 1598486400000 | 5229.79 |
| 1598572800000 | 5245.03 |
| 1598832000000 | 5197.63 |
| 1598918400000 | 5246.3 |
| 1599004800000 | 5252.98 |
| 1599091200000 | 5230.59 |
| 1599177600000 | 5176.31 |
| 1599436800000 | 5157.08 |
| 1599523200000 | 5159.88 |
| 1599609600000 | 5118.83 |
| 1599696000000 | 5143.57 |
| 1599782400000 | 5176.12 |
| 1600041600000 | 5236.96 |
| 1600128000000 | 5252.95 |
| 1600214400000 | 5280.77 |
| 1600300800000 | 5237.67 |
| 1600387200000 | 5261.73 |
| 1600646400000 | 5226.73 |
| 1600732800000 | 5188.11 |
| 1600819200000 | 5176.25 |
| 1600905600000 | 5080.98 |
| 1600992000000 | 5097.1 |
| 1601251200000 | 5159.99 |
| 1601337600000 | 5161.64 |
| 1601424000000 | 5165.82 |
| 1601510400000 | 5172.61 |
| 1601596800000 | 5149.88 |
| 1601856000000 | 5204.22 |
| 1601942400000 | 5252.29 |
| 1602028800000 | 5275.94 |
| 1602115200000 | 5306.02 |
| 1602201600000 | 5315.79 |
| 1602460800000 | 5372.56 |
| 1602547200000 | 5377.94 |
| 1602633600000 | 5370.85 |
| 1602720000000 | 5305.66 |
| 1602806400000 | 5300.04 |
| 1603065600000 | 5332.91 |
| 1603152000000 | 5335.55 |
| 1603238400000 | 5381.18 |
| 1603324800000 | 5346.44 |
| 1603411200000 | 5355.4 |
| 1603670400000 | 5341.53 |
| 1603756800000 | 5364.07 |
| 1603843200000 | 5344.3 |
| 1603929600000 | 5339.87 |
| 1604016000000 | 5244.03 |
| 1604275200000 | 5311.17 |
| 1604361600000 | 5325.75 |
| 1604448000000 | 5398.26 |
| 1604534400000 | 5526.46 |
| 1604620800000 | 5571.36 |
| 1604880000000 | 5580.57 |
| 1604966400000 | 5566.29 |
| 1605052800000 | 5593.96 |
| 1605139200000 | 5616.58 |
| 1605225600000 | 5630.87 |
| 1605484800000 | 5702.46 |
| 1605571200000 | 5712.81 |
| 1605657600000 | 5720.84 |
| 1605744000000 | 5702.43 |
| 1605830400000 | 5737.03 |
| 1606089600000 | 5755.47 |
| 1606176000000 | 5811.63 |
| 1606262400000 | 5796.13 |
| 1606348800000 | 5848.05 |
| 1606435200000 | 5867.96 |
| 1606694400000 | 5741.01 |
| 1606780800000 | 5801.48 |
| 1606867200000 | 5815.49 |
| 1606953600000 | 5864.65 |
| 1607040000000 | 5897.75 |
| 1607299200000 | 5882.82 |
| 1607385600000 | 5874.05 |
| 1607472000000 | 5910.95 |
| 1607558400000 | 5889.11 |
| 1607644800000 | 5917.77 |
| 1607904000000 | 5901.73 |
| 1607990400000 | 5885.41 |
| 1608076800000 | 5938.34 |
| 1608163200000 | 5979.2 |
| 1608249600000 | 5956.79 |
| 1608508800000 | 5934.74 |
| 1608595200000 | 5866.65 |
| 1608681600000 | 5900.89 |
| 1608768000000 | 5892.74 |
| 1608854400000 | 5898.77 |
| 1609113600000 | 5905.43 |
| 1609200000000 | 6002.75 |
| 1609286400000 | 6075.39 |
| 1609372800000 | 6080.81 |
| 1609718400000 | 6113.8 |
| 1609804800000 | 6178.48 |
| 1609891200000 | 6143.1 |
| 1609977600000 | 6192.11 |
| 1610064000000 | 6335.19 |
| 1610323200000 | 6319.4 |
| 1610409600000 | 6341.54 |
| 1610496000000 | 6386.25 |
| 1610582400000 | 6422.96 |
| 1610668800000 | 6380.34 |
| 1610928000000 | 6364.85 |
| 1611014400000 | 6467.43 |
| 1611100800000 | 6530.29 |
| 1611187200000 | 6575.85 |
| 1611273600000 | 6521.86 |
| 1611532800000 | 6601.75 |
| 1611619200000 | 6493.49 |
| 1611705600000 | 6452.82 |
| 1611792000000 | 6333.62 |
| 1611878400000 | 6225.91 |
| 1612137600000 | 6355.46 |
| 1612224000000 | 6424.78 |
| 1612310400000 | 6496.47 |
| 1612396800000 | 6464.05 |
| 1612483200000 | 6513.88 |
| 1612742400000 | 6563.11 |
| 1612828800000 | 6608.9 |
| 1612915200000 | 6669.18 |
| 1613001600000 | 6679.65 |
| 1613088000000 | 6679.28 |
| 1613347200000 | 6722.04 |
| 1613433600000 | 6759.87 |
| 1613520000000 | 6768.9 |
| 1613606400000 | 6692.65 |
| 1613692800000 | 6684.66 |
| 1613952000000 | 6621.53 |
| 1614038400000 | 6626.46 |
| 1614124800000 | 6489.39 |
| 1614211200000 | 6551.1 |
| 1614297600000 | 6324.53 |
| 1614556800000 | 6430.12 |
| 1614643200000 | 6406.72 |
| 1614729600000 | 6485.85 |
| 1614816000000 | 6339.62 |
| 1614902400000 | 6320.01 |
| 1615161600000 | 6209 |
| 1615248000000 | 6267.72 |
| 1615334400000 | 6277.29 |
| 1615420800000 | 6370.41 |
| 1615507200000 | 6354.88 |
| 1615766400000 | 6342.64 |
| 1615852800000 | 6376.13 |
| 1615939200000 | 6359.21 |
| 1616025600000 | 6417.08 |
| 1616112000000 | 6373.24 |
| 1616371200000 | 6344.07 |
| 1616457600000 | 6296.71 |
| 1616544000000 | 6158.39 |
| 1616630400000 | 6160.46 |
| 1616716800000 | 6240.87 |
| 1616976000000 | 6254.66 |
| 1617062400000 | 6268.78 |
| 1617148800000 | 6215.13 |
| 1617235200000 | 6287.65 |
| 1617321600000 | 6319.29 |
| 1617580800000 | 6338.5 |
| 1617667200000 | 6342.57 |
| 1617753600000 | 6312.58 |
| 1617840000000 | 6326.4 |
| 1617926400000 | 6289.16 |
| 1618185600000 | 6264.93 |
| 1618272000000 | 6285.33 |
| 1618358400000 | 6312.76 |
| 1618444800000 | 6333.45 |
| 1618531200000 | 6352.44 |
| 1618790400000 | 6361.74 |
| 1618876800000 | 6324.54 |
| 1618963200000 | 6236.11 |
| 1619049600000 | 6301.29 |
| 1619136000000 | 6328.04 |
| 1619395200000 | 6351.05 |
| 1619481600000 | 6329.81 |
| 1619568000000 | 6331.64 |
| 1619654400000 | 6337.35 |
| 1619740800000 | 6260.8 |
| 1620000000000 | 6233.12 |
| 1620086400000 | 6226.46 |
| 1620172800000 | 6205.27 |
| 1620259200000 | 6260.64 |
| 1620345600000 | 6284.18 |
| 1620604800000 | 6290.62 |
| 1620691200000 | 6180.1 |
| 1620777600000 | 6099.94 |
| 1620864000000 | 5980.17 |
| 1620950400000 | 6072.54 |
| 1621209600000 | 6082.7 |
| 1621296000000 | 6195.39 |
| 1621382400000 | 6178.97 |
| 1621468800000 | 6178.45 |
| 1621555200000 | 6191.39 |
| 1621814400000 | 6189.8 |
| 1621900800000 | 6265.39 |
| 1621987200000 | 6285.07 |
| 1622073600000 | 6257.39 |
| 1622160000000 | 6316.95 |
| 1622419200000 | 6338.02 |
| 1622505600000 | 6386.62 |
| 1622592000000 | 6381.61 |
| 1622678400000 | 6374.31 |
| 1622764800000 | 6378.14 |
| 1623024000000 | 6371.29 |
| 1623110400000 | 6362.3 |
| 1623196800000 | 6329.84 |
| 1623283200000 | 6353.99 |
| 1623369600000 | 6364.4 |
| 1623628800000 | 6369.26 |
| 1623715200000 | 6374.29 |
| 1623801600000 | 6352.76 |
| 1623888000000 | 6325 |
| 1623974400000 | 6308.2 |
| 1624233600000 | 6206.55 |
| 1624320000000 | 6254.06 |
| 1624406400000 | 6284.99 |
| 1624492800000 | 6300.48 |
| 1624579200000 | 6372.45 |
| 1624838400000 | 6373.71 |
| 1624924800000 | 6350.12 |
| 1625011200000 | 6328.12 |
| 1625097600000 | 6287.05 |
| 1625184000000 | 6263.71 |
| 1625443200000 | 6265.59 |
| 1625529600000 | 6264.26 |
| 1625616000000 | 6218.83 |
| 1625702400000 | 6143.98 |
| 1625788800000 | 6135.85 |
| 1626048000000 | 6202.18 |
| 1626134400000 | 6269.68 |
| 1626220800000 | 6256.51 |
| 1626307200000 | 6269.58 |
| 1626393600000 | 6226.87 |
| 1626652800000 | 6154.77 |
| 1626739200000 | 6107.92 |
| 1626825600000 | 6118.7 |
| 1626912000000 | 6176.08 |
| 1626998400000 | 6108.08 |
| 1627257600000 | 6013.1 |
| 1627344000000 | 5944.31 |
| 1627430400000 | 5967.76 |
| 1627516800000 | 6060.03 |
| 1627603200000 | 5987.81 |
| 1627862400000 | 6090.31 |
| 1627948800000 | 6084.42 |
| 1628035200000 | 6107.13 |
| 1628121600000 | 6097.24 |
| 1628208000000 | 6065.54 |
| 1628467200000 | 6082.88 |
| 1628553600000 | 6093.95 |
| 1628640000000 | 6107.19 |
| 1628726400000 | 6086.07 |
| 1628812800000 | 6067.1 |
| 1629072000000 | 6014.57 |
| 1629158400000 | 5947.71 |
| 1629244800000 | 5975.34 |
| 1629331200000 | 5862.83 |
| 1629417600000 | 5797.37 |
| 1629676800000 | 5900.94 |
| 1629763200000 | 6017.15 |
| 1629849600000 | 6025.42 |
| 1629936000000 | 5997.26 |
| 1630022400000 | 5995.23 |
| 1630281600000 | 6052.78 |
| 1630368000000 | 6137.34 |
| 1630454400000 | 6183.48 |
| 1630540800000 | 6181.28 |
| 1630627200000 | 6244.81 |
| 1630886400000 | 6305.45 |
| 1630972800000 | 6336.92 |
| 1631059200000 | 6313.13 |
| 1631145600000 | 6252.72 |
| 1631232000000 | 6311.1 |
| 1631491200000 | 6280.53 |
| 1631577600000 | 6289.1 |
| 1631664000000 | 6245.24 |
| 1631750400000 | 6199.21 |
| 1631836800000 | 6224.21 |
| 1632096000000 | 6169.36 |
| 1632182400000 | 6144.45 |
| 1632268800000 | 6099.79 |
| 1632355200000 | 6125.42 |
| 1632441600000 | 6146.19 |
| 1632700800000 | 6141.22 |
| 1632787200000 | 6116.2 |
| 1632873600000 | 6037.16 |
| 1632960000000 | 6030.49 |
| 1633046400000 | 5967 |
| 1633305600000 | 5918.18 |
| 1633392000000 | 5866.67 |
| 1633478400000 | 5833.08 |
| 1633564800000 | 5917.39 |
| 1633651200000 | 5946.59 |
| 1633910400000 | 5999.97 |
| 1633996800000 | 5933.16 |
| 1634083200000 | 5949.37 |
| 1634169600000 | 5977.18 |
| 1634256000000 | 6066.17 |
| 1634515200000 | 6061.01 |
| 1634601600000 | 6116.09 |
| 1634688000000 | 6143.3 |
| 1634774400000 | 6103.56 |
| 1634860800000 | 6119.58 |
| 1635120000000 | 6112.78 |
| 1635206400000 | 6130.52 |
| 1635292800000 | 6094.25 |
| 1635379200000 | 6067.18 |
| 1635465600000 | 6024.63 |
| 1635724800000 | 6065.2 |
| 1635811200000 | 6069 |
| 1635897600000 | 6051.59 |
| 1635984000000 | 6107.49 |
| 1636070400000 | 6075.68 |
| 1636329600000 | 6079.62 |
| 1636416000000 | 6077.85 |
| 1636502400000 | 6056.91 |
| 1636588800000 | 6073.97 |
| 1636675200000 | 6135.28 |
| 1636934400000 | 6160.22 |
| 1637020800000 | 6177.51 |
| 1637107200000 | 6149.67 |
| 1637193600000 | 6114.62 |
| 1637280000000 | 6122.96 |
| 1637539200000 | 6095.83 |
| 1637625600000 | 6058.94 |
| 1637712000000 | 6013.67 |
| 1637798400000 | 6030.09 |
| 1637884800000 | 5934.25 |
| 1638144000000 | 5872.74 |
| 1638230400000 | 5810.18 |
| 1638316800000 | 5876.42 |
| 1638403200000 | 5897.14 |
| 1638489600000 | 5880.05 |
| 1638748800000 | 5814.9 |
| 1638835200000 | 5929.15 |
| 1638921600000 | 5961.83 |
| 1639008000000 | 5988.5 |
| 1639094400000 | 5936.4 |
| 1639353600000 | 5918.77 |
| 1639440000000 | 5877.92 |
| 1639526400000 | 5864.01 |
| 1639612800000 | 5917.66 |
| 1639699200000 | 5855.94 |
| 1639958400000 | 5737.17 |
| 1640044800000 | 5801.88 |
| 1640131200000 | 5818.51 |
| 1640217600000 | 5865.89 |
| 1640304000000 | 5867.91 |
| 1640563200000 | 5851.03 |
| 1640649600000 | 5901.9 |
| 1640736000000 | 5861.92 |
| 1640822400000 | 5860.18 |
| 1640908800000 | 5894.6 |
| 1641168000000 | 5899.72 |
| 1641254400000 | 5934.08 |
| 1641340800000 | 5906.16 |
| 1641427200000 | 5849.99 |
| 1641513600000 | 5882.85 |
| 1641772800000 | 5917.48 |
| 1641859200000 | 5921.66 |
| 1641945600000 | 6042.5 |
| 1642032000000 | 6031.54 |
| 1642118400000 | 5991.89 |
| 1642377600000 | 5977.5 |
| 1642464000000 | 5939.23 |
| 1642550400000 | 5854.83 |
| 1642636800000 | 5941.88 |
| 1642723200000 | 5898.54 |
| 1642982400000 | 5841.45 |
| 1643068800000 | 5749.36 |
| 1643155200000 | 5729.26 |
| 1643241600000 | 5574.69 |
| 1643328000000 | 5612.85 |
| 1643587200000 | 5678.86 |
| 1643673600000 | 5700.15 |
| 1643760000000 | 5752.75 |
| 1643846400000 | 5717.65 |
| 1643932800000 | 5773.75 |
| 1644192000000 | 5761.22 |
| 1644278400000 | 5749.43 |
| 1644364800000 | 5841.08 |
| 1644451200000 | 5871.3 |
| 1644537600000 | 5843.32 |
| 1644796800000 | 5739.85 |
| 1644883200000 | 5728.37 |
| 1644969600000 | 5818.36 |
| 1645056000000 | 5819.71 |
| 1645142400000 | 5771.1 |
| 1645401600000 | 5736.33 |
| 1645488000000 | 5638.34 |
| 1645574400000 | 5642.67 |
| 1645660800000 | 5473.98 |
| 1645747200000 | 5525.63 |
| 1646006400000 | 5548.49 |
| 1646092800000 | 5578.11 |
| 1646179200000 | 5485.04 |
| 1646265600000 | 5506.04 |
| 1646352000000 | 5395.33 |
| 1646611200000 | 5207.01 |
| 1646697600000 | 5123.77 |
| 1646784000000 | 5142.1 |
| 1646870400000 | 5269.46 |
| 1646956800000 | 5155.69 |
| 1647216000000 | 5055.88 |
| 1647302400000 | 4967.33 |
| 1647388800000 | 5181.52 |
| 1647475200000 | 5376.12 |
| 1647561600000 | 5382.45 |
| 1647820800000 | 5344.39 |
| 1647907200000 | 5409.69 |
| 1647993600000 | 5483.94 |
| 1648080000000 | 5443.67 |
| 1648166400000 | 5394.11 |
| 1648425600000 | 5363.46 |
| 1648512000000 | 5434.88 |
| 1648598400000 | 5480.62 |
| 1648684800000 | 5442.24 |
| 1648771200000 | 5421.02 |
| 1649030400000 | 5495.08 |
| 1649116800000 | 5473.96 |
| 1649203200000 | 5384.61 |
| 1649289600000 | 5296.01 |
| 1649376000000 | 5294.68 |
| 1649635200000 | 5203.54 |
| 1649721600000 | 5173.67 |
| 1649808000000 | 5227.76 |
| 1649894400000 | 5243.35 |
| 1649980800000 | 5218.78 |
| 1650240000000 | 5162.37 |
| 1650326400000 | 5108.36 |
| 1650412800000 | 5148.32 |
| 1650499200000 | 5126.14 |
| 1650585600000 | 5077.91 |
| 1650844800000 | 4969.98 |
| 1650931200000 | 5003.89 |
| 1651017600000 | 4948.48 |
| 1651104000000 | 4982.36 |
| 1651190400000 | 5092.22 |
| 1651449600000 | 5077.34 |
| 1651536000000 | 5068.27 |
| 1651622400000 | 5039.82 |
| 1651708800000 | 5028.42 |
| 1651795200000 | 4940.76 |
| 1652054400000 | 4856.79 |
| 1652140800000 | 4813.6 |
| 1652227200000 | 4810.91 |
| 1652313600000 | 4744.38 |
| 1652400000000 | 4817.93 |
| 1652659200000 | 4832.32 |
| 1652745600000 | 4914.8 |
| 1652832000000 | 4958.83 |
| 1652918400000 | 4873.65 |
| 1653004800000 | 4962.29 |
| 1653264000000 | 4966.82 |
| 1653350400000 | 4915.37 |
| 1653436800000 | 4908.84 |
| 1653523200000 | 4911.72 |
| 1653609600000 | 4999.38 |
| 1653868800000 | 5099.31 |
| 1653955200000 | 5120.04 |
| 1654041600000 | 5097.05 |
| 1654128000000 | 5065.85 |
| 1654214400000 | 5059.81 |
| 1654473600000 | 5100.73 |
| 1654560000000 | 5068.32 |
| 1654646400000 | 5129.82 |
| 1654732800000 | 5106.26 |
| 1654819200000 | 5050.24 |
| 1655078400000 | 4896.91 |
| 1655164800000 | 4869.24 |
| 1655251200000 | 4856.71 |
| 1655337600000 | 4851.84 |
| 1655424000000 | 4784.53 |
| 1655683200000 | 4769.81 |
| 1655769600000 | 4842.89 |
| 1655856000000 | 4770.83 |
| 1655942400000 | 4807.34 |
| 1656028800000 | 4868.01 |
| 1656288000000 | 4941.32 |
| 1656374400000 | 4951.32 |
| 1656460800000 | 4878.31 |
| 1656547200000 | 4832.54 |
| 1656633600000 | 4797.21 |
| 1656892800000 | 4813.25 |
| 1656979200000 | 4834.34 |
| 1657065600000 | 4780.52 |
| 1657152000000 | 4844.31 |
| 1657238400000 | 4864.41 |
| 1657497600000 | 4815.66 |
| 1657584000000 | 4751.96 |
| 1657670400000 | 4762.73 |
| 1657756800000 | 4736.91 |
| 1657843200000 | 4726.97 |
| 1658102400000 | 4792.68 |
| 1658188800000 | 4795.17 |
| 1658275200000 | 4861.92 |
| 1658361600000 | 4873.88 |
| 1658448000000 | 4898.21 |
| 1658707200000 | 4864.48 |
| 1658793600000 | 4876.95 |
| 1658880000000 | 4866.85 |
| 1658966400000 | 4920.92 |
| 1659052800000 | 4905.98 |
| 1659312000000 | 4949.7 |
| 1659398400000 | 4880.71 |
| 1659484800000 | 4866.14 |
| 1659571200000 | 4912.63 |
| 1659657600000 | 4921.97 |
| 1659916800000 | 4915.04 |
| 1660003200000 | 4892.14 |
| 1660089600000 | 4892.76 |
| 1660176000000 | 4949.1 |
| 1660262400000 | 4983.24 |
| 1660521600000 | 5003.8 |
| 1660608000000 | 4971.39 |
| 1660694400000 | 4988.08 |
| 1660780800000 | 4954.51 |
| 1660867200000 | 4915.07 |
| 1661126400000 | 4879.63 |
| 1661212800000 | 4850.44 |
| 1661299200000 | 4821.77 |
| 1661385600000 | 4896.44 |
| 1661472000000 | 4907.54 |
| 1661731200000 | 4802.6 |
| 1661817600000 | 4841.68 |
| 1661904000000 | 4858.91 |
| 1661990400000 | 4758.22 |
| 1662076800000 | 4728.59 |
| 1662336000000 | 4704.51 |
| 1662422400000 | 4677.31 |
| 1662508800000 | 4615.38 |
| 1662595200000 | 4661.97 |
| 1662681600000 | 4725.6 |
| 1662940800000 | 4758.32 |
| 1663027200000 | 4758.92 |
| 1663113600000 | 4680.08 |
| 1663200000000 | 4665.74 |
| 1663286400000 | 4610.18 |
| 1663545600000 | 4587.39 |
| 1663632000000 | 4616.05 |
| 1663718400000 | 4542.38 |
| 1663804800000 | 4519.74 |
| 1663891200000 | 4461.62 |
| 1664150400000 | 4364.07 |
| 1664236800000 | 4372.11 |
| 1664323200000 | 4289.17 |
| 1664409600000 | 4299.16 |
| 1664496000000 | 4277.44 |
| 1664755200000 | 4267.3 |
| 1664841600000 | 4363.1 |
| 1664928000000 | 4443.93 |
| 1665014400000 | 4451.56 |
| 1665100800000 | 4392.83 |
| 1665360000000 | 4342.39 |
| 1665446400000 | 4235.97 |
| 1665532800000 | 4227.62 |
| 1665619200000 | 4171.6 |
| 1665705600000 | 4232.61 |
| 1665964800000 | 4205.75 |
| 1666051200000 | 4260.84 |
| 1666137600000 | 4209.12 |
| 1666224000000 | 4182.21 |
| 1666310400000 | 4158.14 |
| 1666569600000 | 4105.8 |
| 1666656000000 | 4134.61 |
| 1666742400000 | 4184.51 |
| 1666828800000 | 4204.4 |
| 1666915200000 | 4132.66 |
| 1667174400000 | 4155.07 |
| 1667260800000 | 4241.15 |
| 1667347200000 | 4274.77 |
| 1667433600000 | 4219.83 |
| 1667520000000 | 4282.04 |
| 1667779200000 | 4359.75 |
| 1667865600000 | 4401.5 |
| 1667952000000 | 4392.63 |
| 1668038400000 | 4397.57 |
| 1668124800000 | 4649.33 |
| 1668384000000 | 4633.53 |
| 1668470400000 | 4741.67 |
| 1668556800000 | 4724.96 |
| 1668643200000 | 4674.22 |
| 1668729600000 | 4677.21 |
| 1668988800000 | 4613.6 |
| 1669075200000 | 4625.95 |
| 1669161600000 | 4660.22 |
| 1669248000000 | 4738.52 |
| 1669334400000 | 4714.02 |
| 1669593600000 | 4671 |
| 1669680000000 | 4748.77 |
| 1669766400000 | 4785.32 |
| 1669852800000 | 4875.18 |
| 1669939200000 | 4835.42 |
| 1670198400000 | 4878.32 |
| 1670284800000 | 4832.76 |
| 1670371200000 | 4774.39 |
| 1670457600000 | 4816.89 |
| 1670544000000 | 4875.86 |
| 1670803200000 | 4816.77 |
| 1670889600000 | 4860.99 |
| 1670976000000 | 4911.04 |
| 1671062400000 | 4824.37 |
| 1671148800000 | 4797.9 |
| 1671408000000 | 4772.32 |
| 1671494400000 | 4784.15 |
| 1671580800000 | 4765.53 |
| 1671667200000 | 4819.7 |
| 1671753600000 | 4759.17 |
| 1672012800000 | 4772.2299 |
| 1672099200000 | 4785.18 |
| 1672185600000 | 4774.59 |
| 1672272000000 | 4759.9799 |
| 1672358400000 | 4775.52 |
| 1672617600000 | 4778.17 |
| 1672704000000 | 4823.21 |
| 1672790400000 | 4832.9799 |
| 1672876800000 | 4842.63 |
| 1672963200000 | 4868.72 |
| 1673222400000 | 4961.34 |
| 1673308800000 | 4959.56 |
| 1673395200000 | 4982.51 |
| 1673481600000 | 5032.52 |
| 1673568000000 | 5097.51 |
| 1673827200000 | 5075.53 |
| 1673913600000 | 5085.52 |
| 1674000000000 | 5124.6899 |
| 1674086400000 | 5097.26 |
| 1674172800000 | 5117.87 |
| 1674432000000 | 5127.95 |
| 1674518400000 | 5161.14 |
| 1674604800000 | 5180.16 |
| 1674691200000 | 5210.37 |
| 1674777600000 | 5223.16 |
| 1675036800000 | 5189.9399 |
| 1675123200000 | 5137.09 |
| 1675209600000 | 5185.15 |
| 1675296000000 | 5201.62 |
| 1675382400000 | 5160.75 |
| 1675641600000 | 5062.29 |
| 1675728000000 | 5097.93 |
| 1675814400000 | 5111.78 |
| 1675900800000 | 5140.43 |
| 1675987200000 | 5098.35 |
| 1676246400000 | 5053.9399 |
| 1676332800000 | 5073.17 |
| 1676419200000 | 5005.84 |
| 1676505600000 | 5043.78 |
| 1676592000000 | 4988.56 |
| 1676851200000 | 5014.11 |
| 1676937600000 | 4966.4 |
| 1677024000000 | 4902.29 |
| 1677110400000 | 4914.2 |
| 1677196800000 | 4857.09 |
| 1677456000000 | 4845.88 |
| 1677542400000 | 4833.8 |
| 1677628800000 | 4909.65 |
| 1677715200000 | 4888.45 |
| 1677801600000 | 4945.58 |
| 1678060800000 | 4986.32 |
| 1678147200000 | 4976.79 |
| 1678233600000 | 4929.74 |
| 1678320000000 | 4926.82 |
| 1678406400000 | 4861.37 |
| 1678665600000 | 4889.76 |
| 1678752000000 | 4773.6 |
| 1678838400000 | 4824.66 |
| 1678924800000 | 4774.99 |
| 1679011200000 | 4860 |
| 1679270400000 | 4792.35 |
| 1679356800000 | 4813.37 |
| 1679443200000 | 4877.78 |
| 1679529600000 | 4952.82 |
| 1679616000000 | 4937.76 |
| 1679875200000 | 4897.68 |
| 1679961600000 | 4928.33 |
| 1680048000000 | 4964.59 |
| 1680134400000 | 4980.66 |
| 1680220800000 | 5018.58 |
| 1680480000000 | 5031.38 |
| 1680566400000 | 5037.03 |
| 1680652800000 | 5023.67 |
| 1680739200000 | 4978.11 |
| 1680825600000 | 4991.64 |
| 1681084800000 | 4980.01 |
| 1681171200000 | 5011.42 |
| 1681257600000 | 5011.9399 |
| 1681344000000 | 5032.18 |
| 1681430400000 | 5044.5 |
| 1681689600000 | 5049.31 |
| 1681776000000 | 5055.2 |
| 1681862400000 | 5015.66 |
| 1681948800000 | 5017.53 |
| 1682035200000 | 4973.75 |
| 1682294400000 | 4963.33 |
| 1682380800000 | 4935.49 |
| 1682467200000 | 4935.99 |
| 1682553600000 | 4944.1 |
| 1682640000000 | 4953.55 |
| 1682899200000 | 4957.68 |
| 1682985600000 | 4970.6899 |
| 1683072000000 | 4968.08 |
| 1683158400000 | 5014.61 |
| 1683244800000 | 5005.53 |
| 1683504000000 | 5025.11 |
| 1683590400000 | 5020.57 |
| 1683676800000 | 5009.83 |
| 1683763200000 | 5003.53 |
| 1683849600000 | 4984.79 |
| 1684108800000 | 5014.9 |
| 1684195200000 | 5024.09 |
| 1684281600000 | 5001.28 |
| 1684368000000 | 5027.09 |
| 1684454400000 | 5032.38 |
| 1684713600000 | 5068.61 |
| 1684800000000 | 5041.74 |
| 1684886400000 | 5001.89 |
| 1684972800000 | 4960.72 |
| 1685059200000 | 4982.02 |
| 1685318400000 | 4995.9 |
| 1685404800000 | 5009.58 |
| 1685491200000 | 4949.82 |
| 1685577600000 | 4980.87 |
| 1685664000000 | 5075.25 |
| 1685923200000 | 5113.95 |
| 1686009600000 | 5133.27 |
| 1686096000000 | 5124.79 |
| 1686182400000 | 5119.08 |
| 1686268800000 | 5168.51 |
| 1686528000000 | 5184.9399 |
| 1686614400000 | 5246.91 |
| 1686700800000 | 5280.18 |
| 1686787200000 | 5292.32 |
| 1686873600000 | 5309.27 |
| 1687132800000 | 5265.43 |
| 1687219200000 | 5234.64 |
| 1687305600000 | 5197.7 |
| 1687392000000 | 5185.29 |
| 1687478400000 | 5109.41 |
| 1687737600000 | 5096.3 |
| 1687824000000 | 5110.52 |
| 1687910400000 | 5140.71 |
| 1687996800000 | 5119.35 |
| 1688083200000 | 5120.34 |
| 1688342400000 | 5201.89 |
| 1688428800000 | 5200.21 |
| 1688515200000 | 5175.01 |
| 1688601600000 | 5103.27 |
| 1688688000000 | 5083.08 |
| 1688947200000 | 5085.31 |
| 1689033600000 | 5139.61 |
| 1689120000000 | 5181.61 |
| 1689206400000 | 5266.39 |
| 1689292800000 | 5290.06 |
| 1689552000000 | 5279.95 |
| 1689638400000 | 5269.9799 |
| 1689724800000 | 5273.4799 |
| 1689811200000 | 5230.3 |
| 1689897600000 | 5195 |
| 1690156800000 | 5202.43 |
| 1690243200000 | 5280.17 |
| 1690329600000 | 5283.56 |
| 1690416000000 | 5303.28 |
| 1690502400000 | 5334.78 |
| 1690761600000 | 5355.47 |
| 1690848000000 | 5350.01 |
| 1690934400000 | 5240.66 |
| 1691020800000 | 5217.29 |
| 1691107200000 | 5231.56 |
| 1691366400000 | 5233.13 |
| 1691452800000 | 5186.08 |
| 1691539200000 | 5177.67 |
| 1691625600000 | 5181.64 |
| 1691712000000 | 5142.03 |
| 1691971200000 | 5074.32 |
| 1692057600000 | 5068.3 |
| 1692144000000 | 5007.05 |
| 1692230400000 | 4992.6899 |
| 1692316800000 | 4955.49 |
| 1692576000000 | 4920.14 |
| 1692662400000 | 4970.96 |
| 1692748800000 | 5000.18 |
| 1692835200000 | 5046.21 |
| 1692921600000 | 4972.9 |
| 1693180800000 | 5024.15 |
| 1693267200000 | 5065.76 |
| 1693353600000 | 5083.79 |
| 1693440000000 | 5092.33 |
| 1693526400000 | 5120.68 |
| 1693785600000 | 5182.58 |
| 1693872000000 | 5136.22 |
| 1693958400000 | 5142.47 |
| 1694044800000 | 5114.79 |
| 1694131200000 | 5084.42 |
| 1694390400000 | 5107.6 |
| 1694476800000 | 5110.32 |
| 1694563200000 | 5103.15 |
| 1694649600000 | 5156.75 |
| 1694736000000 | 5184.06 |
| 1694995200000 | 5151.25 |
| 1695081600000 | 5147.03 |
| 1695168000000 | 5106.17 |
| 1695254400000 | 5044.83 |
| 1695340800000 | 5059.59 |
| 1695600000000 | 5030.91 |
| 1695686400000 | 4984.2 |
| 1695772800000 | 4991.41 |
| 1695859200000 | 4955.06 |
| 1695945600000 | 4969.34 |
| 1696204800000 | 4962.78 |
| 1696291200000 | 4901.88 |
| 1696377600000 | 4818.37 |
| 1696464000000 | 4876.61 |
| 1696550400000 | 4891.82 |
| 1696809600000 | 4896.84 |
| 1696896000000 | 4954.29 |
| 1696982400000 | 4993.03 |
| 1697068800000 | 5048.9799 |
| 1697155200000 | 4979.57 |
| 1697414400000 | 4925.14 |
| 1697500800000 | 4958.54 |
| 1697587200000 | 4941.14 |
| 1697673600000 | 4863.67 |
| 1697760000000 | 4844 |
| 1698019200000 | 4805.31 |
| 1698105600000 | 4807.5 |
| 1698192000000 | 4820.61 |
| 1698278400000 | 4748.39 |
| 1698364800000 | 4816.95 |
| 1698624000000 | 4813.65 |
| 1698710400000 | 4767.84 |
| 1698796800000 | 4823.72 |
| 1698883200000 | 4886.14 |
| 1698969600000 | 4954.1899 |
| 1699228800000 | 5061.74 |
| 1699315200000 | 4996.9799 |
| 1699401600000 | 4956.83 |
| 1699488000000 | 4980.17 |
| 1699574400000 | 4939.4399 |
| 1699833600000 | 4957.3 |
| 1699920000000 | 4979.72 |
| 1700006400000 | 5095.51 |
| 1700092800000 | 5096.65 |
| 1700179200000 | 5098.35 |
| 1700438400000 | 5129.95 |
| 1700524800000 | 5145.11 |
| 1700611200000 | 5114.5 |
| 1700697600000 | 5132.05 |
| 1700784000000 | 5112.66 |
| 1701043200000 | 5103 |
| 1701129600000 | 5131.9799 |
| 1701216000000 | 5117.71 |
| 1701302400000 | 5131.89 |
| 1701388800000 | 5116.71 |
| 1701648000000 | 5102.4399 |
| 1701734400000 | 5057.17 |
| 1701820800000 | 5107.7 |
| 1701907200000 | 5109.09 |
| 1701993600000 | 5089.38 |
| 1702252800000 | 5082.75 |
| 1702339200000 | 5105.78 |
| 1702425600000 | 5093.39 |
| 1702512000000 | 5162.52 |
| 1702598400000 | 5215.24 |
| 1702857600000 | 5170.26 |
| 1702944000000 | 5167.02 |
| 1703030400000 | 5189.07 |
| 1703116800000 | 5184.66 |
| 1703203200000 | 5168.71 |
| 1703462400000 | 5173.13 |
| 1703548800000 | 5185.15 |
| 1703635200000 | 5252.34 |
| 1703721600000 | 5322.88 |
| 1703808000000 | 5328.78 |
| 1704153600000 | 5289.05 |
| 1704240000000 | 5223.95 |
| 1704326400000 | 5218.37 |
| 1704412800000 | 5224.99 |
| 1704672000000 | 5201.82 |
| 1704758400000 | 5202.9 |
| 1704844800000 | 5200.24 |
| 1704931200000 | 5256.2 |
| 1705017600000 | 5291.81 |
| 1705276800000 | 5301.52 |
| 1705363200000 | 5219.51 |
| 1705449600000 | 5111.39 |
| 1705536000000 | 5123.5 |
| 1705622400000 | 5176.3 |
| 1705881600000 | 5185.6899 |
| 1705968000000 | 5195.05 |
| 1706054400000 | 5250.15 |
| 1706140800000 | 5266.4 |
| 1706227200000 | 5209.82 |
| 1706486400000 | 5269.82 |
| 1706572800000 | 5230.81 |
| 1706659200000 | 5256.4 |
| 1706745600000 | 5255.17 |
| 1706832000000 | 5259.08 |
| 1707091200000 | 5247.37 |
| 1707177600000 | 5300.7299 |
| 1707264000000 | 5324.67 |
| 1707350400000 | 5306.84 |
| 1707436800000 | 5298.21 |
| 1707696000000 | 5295.03 |
| 1707782400000 | 5338.38 |
| 1707868800000 | 5320.75 |
| 1707955200000 | 5372.38 |
| 1708041600000 | 5429.02 |
| 1708300800000 | 5435.57 |
| 1708387200000 | 5440.83 |
| 1708473600000 | 5439.67 |
| 1708560000000 | 5504.37 |
| 1708646400000 | 5503.27 |
| 1708905600000 | 5498.76 |
| 1708992000000 | 5514.83 |
| 1709078400000 | 5477.62 |
| 1709164800000 | 5500.81 |
| 1709251200000 | 5538.65 |
| 1709510400000 | 5564 |
| 1709596800000 | 5549.85 |
| 1709683200000 | 5587.95 |
| 1709769600000 | 5603.63 |
| 1709856000000 | 5658.38 |
| 1710115200000 | 5613.55 |
| 1710201600000 | 5632.15 |
| 1710288000000 | 5614.7 |
| 1710374400000 | 5623.46 |
| 1710460800000 | 5564.99 |
| 1710720000000 | 5628.3 |
| 1710806400000 | 5593.51 |
| 1710892800000 | 5585.12 |
| 1710979200000 | 5696.76 |
| 1711065600000 | 5680.66 |
| 1711324800000 | 5638.2299 |
| 1711411200000 | 5656.99 |
| 1711497600000 | 5658.87 |
| 1711584000000 | 5649.12 |
| 1711670400000 | 5670.36 |
| 1711929600000 | 5621.92 |
| 1712016000000 | 5657.42 |
| 1712102400000 | 5614.56 |
| 1712188800000 | 5653.81 |
| 1712275200000 | 5617.57 |
| 1712534400000 | 5642.6899 |
| 1712620800000 | 5689.31 |
| 1712707200000 | 5679.86 |
| 1712793600000 | 5665.9799 |
| 1712880000000 | 5634.7299 |
| 1713139200000 | 5571.47 |
| 1713225600000 | 5454.74 |
| 1713312000000 | 5435.67 |
| 1713398400000 | 5467.67 |
| 1713484800000 | 5366.88 |
| 1713744000000 | 5420.17 |
| 1713830400000 | 5450.9399 |
| 1713916800000 | 5559.87 |
| 1714003200000 | 5491.89 |
| 1714089600000 | 5524.17 |
| 1714348800000 | 5560.7299 |
| 1714435200000 | 5597.25 |
| 1714521600000 | 5582.1 |
| 1714608000000 | 5654.31 |
| 1714694400000 | 5702.51 |
| 1714953600000 | 5705.12 |
| 1715040000000 | 5716.58 |
| 1715126400000 | 5648.56 |
| 1715212800000 | 5644.93 |
| 1715299200000 | 5689.45 |
| 1715558400000 | 5705.47 |
| 1715644800000 | 5719.8 |
| 1715731200000 | 5755.46 |
| 1715817600000 | 5816.27 |
| 1715904000000 | 5832.87 |
| 1716163200000 | 5849.8 |
| 1716249600000 | 5812.26 |
| 1716336000000 | 5802.81 |
| 1716422400000 | 5810.01 |
| 1716508800000 | 5764.81 |
| 1716768000000 | 5822.05 |
| 1716854400000 | 5818.6 |
| 1716940800000 | 5730 |
| 1717027200000 | 5672.28 |
| 1717113600000 | 5675.05 |
| 1717372800000 | 5797.97 |
| 1717459200000 | 5744.17 |
| 1717545600000 | 5733.47 |
| 1717632000000 | 5786.22 |
| 1717718400000 | 5781.91 |
| 1717977600000 | 5790.66 |
| 1718064000000 | 5761.4399 |
| 1718150400000 | 5776.64 |
| 1718236800000 | 5776.95 |
| 1718323200000 | 5777.4399 |
| 1718582400000 | 5721.2 |
| 1718668800000 | 5754.92 |
| 1718755200000 | 5827.4799 |
| 1718841600000 | 5812.79 |
| 1718928000000 | 5762.27 |
| 1719187200000 | 5753.1 |
| 1719273600000 | 5804.54 |
| 1719360000000 | 5818.87 |
| 1719446400000 | 5796.31 |
| 1719532800000 | 5819.9399 |
| 1719792000000 | 5827.51 |
| 1719878400000 | 5845.86 |
| 1719964800000 | 5900.04 |
| 1720051200000 | 5973.7 |
| 1720137600000 | 5966.8 |
| 1720396800000 | 5962.95 |
| 1720483200000 | 5990.29 |
| 1720569600000 | 5997.1899 |
| 1720656000000 | 6109.43 |
| 1720742400000 | 6079.25 |
| 1721001600000 | 6061.76 |
| 1721088000000 | 6044.93 |
| 1721174400000 | 6067.03 |
| 1721260800000 | 6002.64 |
| 1721347200000 | 5922.7 |
| 1721606400000 | 5883.15 |
| 1721692800000 | 5910.46 |
| 1721779200000 | 5903.99 |
| 1721865600000 | 5790.49 |
| 1721952000000 | 5770.4 |
| 1722211200000 | 5840.54 |
| 1722297600000 | 5808.97 |
| 1722384000000 | 5941.04 |
| 1722470400000 | 5885.43 |
| 1722556800000 | 5697.04 |
| 1722816000000 | 5324.72 |
| 1722902400000 | 5529.26 |
| 1722988800000 | 5608.24 |
| 1723075200000 | 5560.02 |
| 1723161600000 | 5648.78 |
| 1723420800000 | 5643.79 |
| 1723507200000 | 5729.47 |
| 1723593600000 | 5774.6899 |
| 1723680000000 | 5749.92 |
| 1723766400000 | 5908.26 |
| 1724025600000 | 5927.99 |
| 1724112000000 | 5970.9799 |
| 1724198400000 | 5949.47 |
| 1724284800000 | 5956.46 |
| 1724371200000 | 5979.82 |
| 1724630400000 | 5996.3 |
| 1724716800000 | 5997.55 |
| 1724803200000 | 6005.76 |
| 1724889600000 | 5986.1899 |
| 1724976000000 | 6020.65 |
| 1725235200000 | 5988.38 |
| 1725321600000 | 6005.34 |
| 1725408000000 | 5868.66 |
| 1725494400000 | 5863.42 |
| 1725580800000 | 5869.92 |
| 1725840000000 | 5803.25 |
| 1725926400000 | 5799.25 |
| 1726012800000 | 5768.35 |
| 1726099200000 | 5873.29 |
| 1726185600000 | 5899.09 |
| 1726444800000 | 5914.42 |
| 1726531200000 | 5887.83 |
| 1726617600000 | 5880.95 |
| 1726704000000 | 5965.47 |
| 1726790400000 | 6001.31 |
| 1727049600000 | 6026.89 |
| 1727136000000 | 6116.92 |
| 1727222400000 | 6118.6899 |
| 1727308800000 | 6278.2 |
| 1727395200000 | 6406.28 |
| 1727654400000 | 6308.08 |
| 1727740800000 | 6353.17 |
| 1727827200000 | 6355.4799 |
| 1727913600000 | 6327.88 |
| 1728000000000 | 6331.75 |
| 1728259200000 | 6399.29 |
| 1728345600000 | 6232.42 |
| 1728432000000 | 6200.31 |
| 1728518400000 | 6251.88 |
| 1728604800000 | 6251.34 |
| 1728864000000 | 6241.76 |
| 1728950400000 | 6216.41 |
| 1729036800000 | 6154.42 |
| 1729123200000 | 6115.81 |
| 1729209600000 | 6206.32 |
| 1729468800000 | 6161.26 |
| 1729555200000 | 6103.85 |
| 1729641600000 | 6073.64 |
| 1729728000000 | 6057.43 |
| 1729814400000 | 6041.59 |
| 1730073600000 | 6068.47 |
| 1730160000000 | 6081.39 |
| 1730246400000 | 6068.7 |
| 1730332800000 | 6047.6 |
| 1730419200000 | 6007.7299 |
| 1730678400000 | 6043.89 |
| 1730764800000 | 6103.27 |
| 1730851200000 | 6084.93 |
| 1730937600000 | 6152.47 |
| 1731024000000 | 6156.49 |
| 1731283200000 | 6098.25 |
| 1731369600000 | 6001.71 |
| 1731456000000 | 5928.25 |
| 1731542400000 | 5879.43 |
| 1731628800000 | 5911.13 |
| 1731888000000 | 5903.71 |
| 1731974400000 | 5958.09 |
| 1732060800000 | 5918.07 |
| 1732147200000 | 5883.38 |
| 1732233600000 | 5883.7299 |
| 1732492800000 | 5930.7299 |
| 1732579200000 | 5901.11 |
| 1732665600000 | 5934.54 |
| 1732752000000 | 5922.29 |
| 1732838400000 | 5932.91 |
| 1733097600000 | 5998.9399 |
| 1733184000000 | 6085.88 |
| 1733270400000 | 6063.6899 |
| 1733356800000 | 6063.85 |
| 1733443200000 | 6072.91 |
| 1733702400000 | 6088.38 |
| 1733788800000 | 6073.27 |
| 1733875200000 | 6053.17 |
| 1733961600000 | 6107.39 |
| 1734048000000 | 6036.29 |
| 1734307200000 | 6007.32 |
| 1734393600000 | 5977.51 |
| 1734480000000 | 5977.46 |
| 1734566400000 | 5870.51 |
| 1734652800000 | 5833.79 |
| 1734912000000 | 5891.28 |
| 1734998400000 | 5905.7 |
| 1735084800000 | 5917.01 |
| 1735171200000 | 5931.1899 |
| 1735257600000 | 5966.12 |
| 1735516800000 | 5942.35 |
| 1735603200000 | 5929.2 |
| 1735776000000 | 5905.53 |
| 1735862400000 | 5913.29 |
| 1736121600000 | 5904.62 |
| 1736208000000 | 5927.59 |
| 1736294400000 | 5880.31 |
| 1736380800000 | 5836.52 |
| 1736467200000 | 5787.1 |
| 1736726400000 | 5721.21 |
| 1736812800000 | 5740.31 |
| 1736899200000 | 5767.85 |
| 1736985600000 | 5826.25 |
| 1737072000000 | 5816.13 |
| 1737331200000 | 5888.09 |
| 1737417600000 | 5896.76 |
| 1737504000000 | 5898.87 |
| 1737590400000 | 5913.58 |
| 1737676800000 | 5947.54 |
| 1737936000000 | 5964.64 |
| 1738022400000 | 5946.33 |
| 1738108800000 | 5985.06 |
| 1738195200000 | 6003.29 |
| 1738281600000 | 5998.4399 |
| 1738540800000 | 5863.97 |
| 1738627200000 | 5955.97 |
| 1738713600000 | 6009.11 |
| 1738800000000 | 6037.12 |
| 1738886400000 | 6052.43 |
| 1739145600000 | 6043.62 |
| 1739232000000 | 6010.6 |
| 1739318400000 | 6015.01 |
| 1739404800000 | 6069.08 |
| 1739491200000 | 6123.24 |
| 1739750400000 | 6169.3 |
| 1739836800000 | 6197.53 |
| 1739923200000 | 6188.07 |
| 1740009600000 | 6161.41 |
| 1740096000000 | 6233.75 |
| 1740355200000 | 6201.86 |
| 1740441600000 | 6140.05 |
| 1740528000000 | 6187.35 |
| 1740614400000 | 6164.01 |
| 1740700800000 | 6001.83 |
| 1740960000000 | 6047.46 |
| 1741046400000 | 6045.9 |
| 1741132800000 | 6127.84 |
| 1741219200000 | 6234.39 |
| 1741305600000 | 6187.87 |
| 1741564800000 | 6133.96 |
| 1741651200000 | 6085.45 |
| 1741737600000 | 6100.22 |
| 1741824000000 | 6080.87 |
| 1741910400000 | 6120.56 |
| 1742169600000 | 6186.25 |
| 1742256000000 | 6261.4399 |
| 1742342400000 | 6258.97 |
| 1742428800000 | 6270.42 |
| 1742515200000 | 6243.08 |
| 1742774400000 | 6226.72 |
| 1742860800000 | 6213.53 |
| 1742947200000 | 6222.39 |
| 1743033600000 | 6214.13 |
| 1743120000000 | 6162.78 |
| 1743379200000 | 6012.77 |
| STOXX Asia AC Large Cap | STOXX World AC Large Cap | |
|---|---|---|
| 2018 | -13.764560843019 | -8.9662380769407 |
| 2019 | 20.426617127406 | 27.192319523135 |
| 2020 | 22.851599326301 | 16.680993121282 |
| 2021 | -3.0507045430574 | 18.663134688779 |
| 2022 | -18.984833576493 | -18.676265272802 |
| 2023 | 11.585335209569 | 23.404386018794 |
| 2024 | 11.221987862439 | 18.580404560518 |
| 2025 | 5.9463107760786 | -6.2751124677376 |
Methodology
The STOXX Asia AC Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia covering approximately 70% of investable market capitalization. STOXX Asia AC Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213340107 | SWALCR | .SWALCR | |
| Gross Return EUR | CH1213340115 | SWALCGR | .SWALCGR | |
| Price EUR | CH1213340123 | SWALCP | .SWALCP | |
| Price USD | CH1213340099 | SWALCL | .SWALCL | |
| Net Return USD | CH1213340073 | SWALCV | .SWALCV | |
| Gross Return USD | CH1213340081 | SWALCGV | .SWALCGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TSMC | Technology | Taiwan | 6.712% |
| TENCENT HOLDINGS | Technology | China | 3.871% |
| ALIBABA GROUP HOLDING | Retail | China | 2.971% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.098% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 2.042% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.637% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.562% |
| HDFC Bank Ltd | Banks | India | 1.222% |
| MEITUAN | Technology | China | 1.104% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 1.068% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.