Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia Pacific AC ex China
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Asia Pacific AC ex China Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific excluding China covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC ex China Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia Pacific AC ex China | 16,225.7 | 11,131.3 | 9.5 | 3.7 | 796.1 | 0.0 | 7.2 | 0.0 | 3.9 |
| STOXX World AC | 101,523.6 | 78,811.2 | 20.9 | 3.2 | 3,785.5 | 0.0 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 19.2 |
|---|---|
| Industrial Goods and Services | 14.5 |
| Banks | 13.4 |
| Health Care | 6.1 |
| Automobiles and Parts | 5.6 |
| Telecommunications | 5.4 |
| Consumer Products and Services | 4.6 |
| Insurance | 4.1 |
| Basic Resources | 3.5 |
| Financial Services | 3.2 |
Country weighting
| Japan | 40.6 |
|---|---|
| India | 15.9 |
| Taiwan | 14.4 |
| Australia | 11.3 |
| South Korea | 6.8 |
| Hong Kong | 4.3 |
| Singapore | 2.8 |
| Indonesia | 1.2 |
| Malaysia | 1.1 |
| Thailand | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia Pacific AC ex China | -1.6 | 7.8 | 7.8 | 6.6 | 32.8 | N/A | N/A | 7.8 | 2.1 | 5.8 |
| STOXX World AC | -2.2 | 17.9 | 17.9 | 18.1 | 63.8 | N/A | N/A | 17.8 | 5.7 | 10.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC ex China | N/A | N/A | 15.5 | 15.2 | 16.1 | N/A | N/A | 0.3 | 0.0 | 0.3 |
| STOXX World AC | N/A | N/A | 10.4 | 14.3 | 17.2 | N/A | N/A | 1.2 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC ex China | 0.3 | 0.5 | 0.5 | 0.5 | 0.5 | 13.5 | 13.3 | 13.3 | 15.0 | 16.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC ex China | 0.3 | 0.8 | 0.8 | 0.5 | 0.5 | 0.6 | -0.7 | -0.7 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Asia Pacific AC ex China
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia Pacific AC ex China | 18.2 | 16.7 | 16.9 | 16.3 | 1.9 | 2.3 | 1.2 | 11.3 |
| STOXX World AC | 24.0 | 20.0 | 22.1 | 19.6 | 3.0 | 2.2 | 2.1 | 26.4 |
Performance and annual returns
| STOXX Asia Pacific AC ex China | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 988.82 |
| 859248000000 | 994.16 |
| 859334400000 | 999.86 |
| 859420800000 | 997.45 |
| 859507200000 | 994.19 |
| 859766400000 | 991.71 |
| 859852800000 | 992.84 |
| 859939200000 | 993.39 |
| 860025600000 | 997.41 |
| 860112000000 | 985.76 |
| 860371200000 | 975.96 |
| 860457600000 | 983.37 |
| 860544000000 | 977.03 |
| 860630400000 | 972.45 |
| 860716800000 | 976.3 |
| 860976000000 | 964.74 |
| 861062400000 | 971.29 |
| 861148800000 | 979.3 |
| 861235200000 | 980.4 |
| 861321600000 | 986.99 |
| 861580800000 | 1000.08 |
| 861667200000 | 994.16 |
| 861753600000 | 1006.15 |
| 861840000000 | 1006.24 |
| 861926400000 | 1002.67 |
| 862185600000 | 998.76 |
| 862272000000 | 996.93 |
| 862358400000 | 1011.03 |
| 862444800000 | 1020.81 |
| 862531200000 | 1025.73 |
| 862790400000 | 1028.78 |
| 862876800000 | 1056.94 |
| 862963200000 | 1055.93 |
| 863049600000 | 1061.78 |
| 863136000000 | 1073.72 |
| 863395200000 | 1077.91 |
| 863481600000 | 1084.8 |
| 863568000000 | 1097.27 |
| 863654400000 | 1094.32 |
| 863740800000 | 1101.8 |
| 864000000000 | 1107.13 |
| 864086400000 | 1123.64 |
| 864172800000 | 1101.13 |
| 864259200000 | 1091.35 |
| 864345600000 | 1101.87 |
| 864604800000 | 1103.59 |
| 864691200000 | 1095.73 |
| 864777600000 | 1112.64 |
| 864864000000 | 1107.5 |
| 864950400000 | 1101.45 |
| 865209600000 | 1115.06 |
| 865296000000 | 1121.39 |
| 865382400000 | 1123.36 |
| 865468800000 | 1125.29 |
| 865555200000 | 1131.32 |
| 865814400000 | 1135.84 |
| 865900800000 | 1144.06 |
| 865987200000 | 1144.2 |
| 866073600000 | 1128.56 |
| 866160000000 | 1127.29 |
| 866419200000 | 1150.93 |
| 866505600000 | 1149.15 |
| 866592000000 | 1143.66 |
| 866678400000 | 1142.13 |
| 866764800000 | 1144.82 |
| 867024000000 | 1145.26 |
| 867110400000 | 1142.89 |
| 867196800000 | 1162.32 |
| 867283200000 | 1166.7 |
| 867369600000 | 1153.06 |
| 867628800000 | 1160.2 |
| 867715200000 | 1146.98 |
| 867801600000 | 1150.35 |
| 867888000000 | 1153.06 |
| 867974400000 | 1142.95 |
| 868233600000 | 1143.95 |
| 868320000000 | 1142.64 |
| 868406400000 | 1141.3 |
| 868492800000 | 1143.25 |
| 868579200000 | 1139.7 |
| 868838400000 | 1151.81 |
| 868924800000 | 1137.07 |
| 869011200000 | 1145.4 |
| 869097600000 | 1148.39 |
| 869184000000 | 1144.26 |
| 869443200000 | 1140.34 |
| 869529600000 | 1138.76 |
| 869616000000 | 1136.35 |
| 869702400000 | 1142.5 |
| 869788800000 | 1143.26 |
| 870048000000 | 1145.91 |
| 870134400000 | 1140.89 |
| 870220800000 | 1137.71 |
| 870307200000 | 1141.83 |
| 870393600000 | 1128.7 |
| 870652800000 | 1120.85 |
| 870739200000 | 1103.65 |
| 870825600000 | 1119.51 |
| 870912000000 | 1110.84 |
| 870998400000 | 1137.49 |
| 871257600000 | 1099.78 |
| 871344000000 | 1104.19 |
| 871430400000 | 1107.08 |
| 871516800000 | 1102.52 |
| 871603200000 | 1107.34 |
| 871862400000 | 1090.77 |
| 871948800000 | 1080.95 |
| 872035200000 | 1097.54 |
| 872121600000 | 1099.84 |
| 872208000000 | 1072.44 |
| 872467200000 | 1068.55 |
| 872553600000 | 1076.55 |
| 872640000000 | 1059.41 |
| 872726400000 | 1040.88 |
| 872812800000 | 1015.43 |
| 873072000000 | 991.47 |
| 873158400000 | 993.97 |
| 873244800000 | 1024.14 |
| 873331200000 | 1013.79 |
| 873417600000 | 1025.61 |
| 873676800000 | 1028.58 |
| 873763200000 | 1046.49 |
| 873849600000 | 1039.31 |
| 873936000000 | 1019.12 |
| 874022400000 | 1003.19 |
| 874281600000 | 1006.31 |
| 874368000000 | 995.61 |
| 874454400000 | 990.45 |
| 874540800000 | 991.34 |
| 874627200000 | 994.37 |
| 874886400000 | 998.56 |
| 874972800000 | 995.77 |
| 875059200000 | 1016.12 |
| 875145600000 | 1011.03 |
| 875232000000 | 997.46 |
| 875491200000 | 996.34 |
| 875577600000 | 1002.47 |
| 875664000000 | 999.16 |
| 875750400000 | 984.13 |
| 875836800000 | 987.06 |
| 876096000000 | 987.62 |
| 876182400000 | 975.96 |
| 876268800000 | 988.81 |
| 876355200000 | 980.83 |
| 876441600000 | 988.12 |
| 876700800000 | 972.34 |
| 876787200000 | 971.83 |
| 876873600000 | 970.28 |
| 876960000000 | 983.38 |
| 877046400000 | 968.79 |
| 877305600000 | 940.43 |
| 877392000000 | 937.37 |
| 877478400000 | 942.2 |
| 877564800000 | 913.83 |
| 877651200000 | 908.07 |
| 877910400000 | 891.04 |
| 877996800000 | 855.86 |
| 878083200000 | 883.72 |
| 878169600000 | 873.91 |
| 878256000000 | 872.53 |
| 878515200000 | 883.51 |
| 878601600000 | 886.2 |
| 878688000000 | 879.02 |
| 878774400000 | 878.92 |
| 878860800000 | 846.74 |
| 879120000000 | 833.63 |
| 879206400000 | 835.55 |
| 879292800000 | 812.85 |
| 879379200000 | 812.39 |
| 879465600000 | 805.19 |
| 879724800000 | 840.5 |
| 879811200000 | 844.79 |
| 879897600000 | 809.89 |
| 879984000000 | 815.82 |
| 880070400000 | 837.2 |
| 880329600000 | 833.3 |
| 880416000000 | 798.82 |
| 880502400000 | 801.51 |
| 880588800000 | 816.73 |
| 880675200000 | 815.77 |
| 880934400000 | 818.9 |
| 881020800000 | 823.12 |
| 881107200000 | 818.24 |
| 881193600000 | 810.76 |
| 881280000000 | 813.47 |
| 881539200000 | 811.34 |
| 881625600000 | 819.39 |
| 881712000000 | 814.79 |
| 881798400000 | 791.53 |
| 881884800000 | 778.33 |
| 882144000000 | 770.98 |
| 882230400000 | 770.82 |
| 882316800000 | 806.32 |
| 882403200000 | 795.23 |
| 882489600000 | 768.82 |
| 882748800000 | 748.34 |
| 882835200000 | 750.55 |
| 882921600000 | 753 |
| 883008000000 | 764.3 |
| 883094400000 | 757.41 |
| 883353600000 | 764.22 |
| 883440000000 | 776.7 |
| 883526400000 | 775.16 |
| 883699200000 | 765.75 |
| 883958400000 | 750.83 |
| 884044800000 | 742.33 |
| 884131200000 | 744.63 |
| 884217600000 | 734.36 |
| 884304000000 | 726.06 |
| 884563200000 | 700.44 |
| 884649600000 | 714.26 |
| 884736000000 | 739.4 |
| 884822400000 | 739.06 |
| 884908800000 | 767.58 |
| 885168000000 | 787.52 |
| 885254400000 | 791.71 |
| 885340800000 | 801.53 |
| 885427200000 | 788.35 |
| 885513600000 | 800.88 |
| 885772800000 | 812.03 |
| 885859200000 | 822.21 |
| 885945600000 | 820.64 |
| 886032000000 | 814.84 |
| 886118400000 | 809.72 |
| 886377600000 | 829.55 |
| 886464000000 | 842.62 |
| 886550400000 | 846.33 |
| 886636800000 | 850.29 |
| 886723200000 | 848.51 |
| 886982400000 | 859.69 |
| 887068800000 | 866.77 |
| 887155200000 | 866.03 |
| 887241600000 | 854.02 |
| 887328000000 | 839.67 |
| 887587200000 | 828.57 |
| 887673600000 | 829.69 |
| 887760000000 | 831.61 |
| 887846400000 | 836.4 |
| 887932800000 | 829 |
| 888192000000 | 826.41 |
| 888278400000 | 819.69 |
| 888364800000 | 821.11 |
| 888451200000 | 838.7 |
| 888537600000 | 856.67 |
| 888796800000 | 871.02 |
| 888883200000 | 864.19 |
| 888969600000 | 857.61 |
| 889056000000 | 834.41 |
| 889142400000 | 840.68 |
| 889401600000 | 835.75 |
| 889488000000 | 838.08 |
| 889574400000 | 827 |
| 889660800000 | 821.99 |
| 889747200000 | 841.47 |
| 890006400000 | 830.87 |
| 890092800000 | 835.19 |
| 890179200000 | 820.62 |
| 890265600000 | 818.8 |
| 890352000000 | 824.36 |
| 890611200000 | 823.43 |
| 890697600000 | 819.12 |
| 890784000000 | 826.29 |
| 890870400000 | 842.33 |
| 890956800000 | 833.27 |
| 891216000000 | 815.28 |
| 891302400000 | 816.68 |
| 891388800000 | 804.15 |
| 891475200000 | 785.67 |
| 891561600000 | 776.59 |
| 891820800000 | 784.72 |
| 891907200000 | 795.18 |
| 891993600000 | 820.3 |
| 892080000000 | 824.21 |
| 892166400000 | 909.13 |
| 892425600000 | 974.11 |
| 892512000000 | 1052.93 |
| 892598400000 | 1049.58 |
| 892684800000 | 1025.39 |
| 892771200000 | 1018.5 |
| 893030400000 | 1015.25 |
| 893116800000 | 1023.01 |
| 893203200000 | 1025.7 |
| 893289600000 | 1031.25 |
| 893376000000 | 1034.7 |
| 893635200000 | 1008.7 |
| 893721600000 | 1000.53 |
| 893808000000 | 996.69 |
| 893894400000 | 1005.63 |
| 893980800000 | 1002.67 |
| 894240000000 | 1002.66 |
| 894326400000 | 1006.15 |
| 894412800000 | 984.07 |
| 894499200000 | 975.4 |
| 894585600000 | 975.72 |
| 894844800000 | 986.56 |
| 894931200000 | 977.44 |
| 895017600000 | 971.24 |
| 895104000000 | 976.97 |
| 895190400000 | 971.87 |
| 895449600000 | 959.76 |
| 895536000000 | 965.29 |
| 895622400000 | 972.84 |
| 895708800000 | 985.28 |
| 895795200000 | 976.74 |
| 896054400000 | 966.69 |
| 896140800000 | 962.38 |
| 896227200000 | 951.09 |
| 896313600000 | 945.49 |
| 896400000000 | 940.01 |
| 896659200000 | 912.28 |
| 896745600000 | 923.88 |
| 896832000000 | 923.61 |
| 896918400000 | 919.57 |
| 897004800000 | 907.92 |
| 897264000000 | 898.29 |
| 897350400000 | 903.82 |
| 897436800000 | 881.63 |
| 897523200000 | 857.66 |
| 897609600000 | 856 |
| 897868800000 | 838.04 |
| 897955200000 | 845.51 |
| 898041600000 | 884.35 |
| 898128000000 | 915.98 |
| 898214400000 | 928.49 |
| 898473600000 | 902.14 |
| 898560000000 | 887.21 |
| 898646400000 | 882.84 |
| 898732800000 | 884.78 |
| 898819200000 | 887.65 |
| 899078400000 | 893.03 |
| 899164800000 | 927.04 |
| 899251200000 | 953.95 |
| 899337600000 | 947.82 |
| 899424000000 | 949.1 |
| 899683200000 | 938.43 |
| 899769600000 | 948.98 |
| 899856000000 | 950.32 |
| 899942400000 | 938.31 |
| 900028800000 | 921.45 |
| 900288000000 | 927.28 |
| 900374400000 | 940.52 |
| 900460800000 | 946.66 |
| 900547200000 | 957.39 |
| 900633600000 | 960.34 |
| 900892800000 | 962.25 |
| 900979200000 | 954.08 |
| 901065600000 | 934.23 |
| 901152000000 | 925.95 |
| 901238400000 | 928.91 |
| 901497600000 | 907.46 |
| 901584000000 | 917.86 |
| 901670400000 | 907.82 |
| 901756800000 | 905.9 |
| 901843200000 | 908.77 |
| 902102400000 | 874.44 |
| 902188800000 | 872.61 |
| 902275200000 | 873.08 |
| 902361600000 | 862.09 |
| 902448000000 | 850.98 |
| 902707200000 | 838.11 |
| 902793600000 | 819.89 |
| 902880000000 | 820.92 |
| 902966400000 | 824.2 |
| 903052800000 | 817.18 |
| 903312000000 | 807.04 |
| 903398400000 | 819.59 |
| 903484800000 | 839.38 |
| 903571200000 | 844.47 |
| 903657600000 | 829.29 |
| 903916800000 | 819.3 |
| 904003200000 | 820.61 |
| 904089600000 | 810.79 |
| 904176000000 | 800.43 |
| 904262400000 | 782.19 |
| 904521600000 | 787.27 |
| 904608000000 | 803.99 |
| 904694400000 | 810.03 |
| 904780800000 | 824.84 |
| 904867200000 | 822.89 |
| 905126400000 | 868.1 |
| 905212800000 | 864.36 |
| 905299200000 | 836.57 |
| 905385600000 | 838.42 |
| 905472000000 | 828.21 |
| 905731200000 | 831.82 |
| 905817600000 | 826.42 |
| 905904000000 | 830.58 |
| 905990400000 | 827.71 |
| 906076800000 | 822.41 |
| 906336000000 | 797.64 |
| 906422400000 | 796.58 |
| 906508800000 | 797.97 |
| 906595200000 | 824.48 |
| 906681600000 | 803.77 |
| 906940800000 | 814.56 |
| 907027200000 | 822.73 |
| 907113600000 | 801.21 |
| 907200000000 | 786.67 |
| 907286400000 | 783.3 |
| 907545600000 | 775.01 |
| 907632000000 | 794.69 |
| 907718400000 | 863.38 |
| 907804800000 | 865.13 |
| 907891200000 | 867.06 |
| 908150400000 | 897.54 |
| 908236800000 | 874.52 |
| 908323200000 | 862.29 |
| 908409600000 | 871.09 |
| 908496000000 | 910.75 |
| 908755200000 | 924.94 |
| 908841600000 | 928.78 |
| 908928000000 | 944.59 |
| 909014400000 | 942.31 |
| 909100800000 | 937.52 |
| 909360000000 | 919.53 |
| 909446400000 | 927.06 |
| 909532800000 | 916.41 |
| 909619200000 | 930.39 |
| 909705600000 | 939 |
| 909964800000 | 973.6 |
| 910051200000 | 970.99 |
| 910137600000 | 989.05 |
| 910224000000 | 979.61 |
| 910310400000 | 962.92 |
| 910569600000 | 941.54 |
| 910656000000 | 931.57 |
| 910742400000 | 952.7 |
| 910828800000 | 929.04 |
| 910915200000 | 943.95 |
| 911174400000 | 970.33 |
| 911260800000 | 969.5 |
| 911347200000 | 969.12 |
| 911433600000 | 978.5 |
| 911520000000 | 995.64 |
| 911779200000 | 993.54 |
| 911865600000 | 1017.28 |
| 911952000000 | 1007.77 |
| 912038400000 | 1012.87 |
| 912124800000 | 1001.43 |
| 912384000000 | 985.58 |
| 912470400000 | 984.38 |
| 912556800000 | 1000.51 |
| 912643200000 | 998.58 |
| 912729600000 | 989.48 |
| 912988800000 | 991.13 |
| 913075200000 | 1000.3 |
| 913161600000 | 1013.43 |
| 913248000000 | 1018.5 |
| 913334400000 | 1001.7 |
| 913593600000 | 988.02 |
| 913680000000 | 976.08 |
| 913766400000 | 976.97 |
| 913852800000 | 980.14 |
| 913939200000 | 990.29 |
| 914198400000 | 990.4 |
| 914284800000 | 977.38 |
| 914371200000 | 980.08 |
| 914457600000 | 974.23 |
| 914544000000 | 1044.17 |
| 914803200000 | 1110.83 |
| 914889600000 | 1122.17 |
| 914976000000 | 1122.56 |
| 915062400000 | 1130.48 |
| 915408000000 | 1127.91 |
| 915494400000 | 1115.76 |
| 915580800000 | 1123.8 |
| 915667200000 | 1155.76 |
| 915753600000 | 1145.4 |
| 916012800000 | 1159.72 |
| 916099200000 | 1131.27 |
| 916185600000 | 1119.05 |
| 916272000000 | 1123.12 |
| 916358400000 | 1124.32 |
| 916617600000 | 1130.42 |
| 916704000000 | 1133.34 |
| 916790400000 | 1148.93 |
| 916876800000 | 1152.3 |
| 916963200000 | 1133.27 |
| 917222400000 | 1130.85 |
| 917308800000 | 1142.01 |
| 917395200000 | 1138.71 |
| 917481600000 | 1125.91 |
| 917568000000 | 1139.57 |
| 917827200000 | 1135.16 |
| 917913600000 | 1158.25 |
| 918000000000 | 1137.77 |
| 918086400000 | 1137.98 |
| 918172800000 | 1121 |
| 918432000000 | 1119.54 |
| 918518400000 | 1117.32 |
| 918604800000 | 1111.48 |
| 918691200000 | 1112.03 |
| 918777600000 | 1124.17 |
| 919036800000 | 1117.68 |
| 919123200000 | 1101.12 |
| 919209600000 | 1097.22 |
| 919296000000 | 1096.46 |
| 919382400000 | 1080.71 |
| 919641600000 | 1094.19 |
| 919728000000 | 1104.15 |
| 919814400000 | 1104.59 |
| 919900800000 | 1115.78 |
| 919987200000 | 1118.1 |
| 920246400000 | 1107.78 |
| 920332800000 | 1090.44 |
| 920419200000 | 1086.99 |
| 920505600000 | 1080.02 |
| 920592000000 | 1115.79 |
| 920851200000 | 1127.84 |
| 920937600000 | 1147.06 |
| 921024000000 | 1178.19 |
| 921110400000 | 1189.92 |
| 921196800000 | 1195.71 |
| 921456000000 | 1216.37 |
| 921542400000 | 1238.71 |
| 921628800000 | 1249.39 |
| 921715200000 | 1232.98 |
| 921801600000 | 1269.06 |
| 922060800000 | 1263.79 |
| 922147200000 | 1257.52 |
| 922233600000 | 1229.07 |
| 922320000000 | 1249.82 |
| 922406400000 | 1245.61 |
| 922665600000 | 1241.71 |
| 922752000000 | 1245.35 |
| 922838400000 | 1251.46 |
| 922924800000 | 1273.22 |
| 923011200000 | 1380.99 |
| 923270400000 | 1476.85 |
| 923356800000 | 1618.37 |
| 923443200000 | 1618.1 |
| 923529600000 | 1640.03 |
| 923616000000 | 1640.85 |
| 923875200000 | 1617.84 |
| 923961600000 | 1641.16 |
| 924048000000 | 1664.82 |
| 924134400000 | 1663.26 |
| 924220800000 | 1694.97 |
| 924480000000 | 1704.26 |
| 924566400000 | 1677.9 |
| 924652800000 | 1649.7 |
| 924739200000 | 1666.49 |
| 924825600000 | 1685.63 |
| 925084800000 | 1697.59 |
| 925171200000 | 1698.03 |
| 925257600000 | 1699.55 |
| 925344000000 | 1694.46 |
| 925430400000 | 1683.71 |
| 925689600000 | 1674.68 |
| 925776000000 | 1678.24 |
| 925862400000 | 1681.84 |
| 925948800000 | 1725.64 |
| 926035200000 | 1697.66 |
| 926294400000 | 1701.42 |
| 926380800000 | 1678.51 |
| 926467200000 | 1685.69 |
| 926553600000 | 1670.03 |
| 926640000000 | 1659.07 |
| 926899200000 | 1621.79 |
| 926985600000 | 1630.56 |
| 927072000000 | 1596.9 |
| 927158400000 | 1594.66 |
| 927244800000 | 1603.63 |
| 927504000000 | 1617.88 |
| 927590400000 | 1611.05 |
| 927676800000 | 1609.35 |
| 927763200000 | 1627.54 |
| 927849600000 | 1606.37 |
| 928108800000 | 1606.45 |
| 928195200000 | 1635.59 |
| 928281600000 | 1642.64 |
| 928368000000 | 1635.84 |
| 928454400000 | 1633.29 |
| 928713600000 | 1667.47 |
| 928800000000 | 1699.99 |
| 928886400000 | 1704.32 |
| 928972800000 | 1731.56 |
| 929059200000 | 1754.82 |
| 929318400000 | 1727.23 |
| 929404800000 | 1731.48 |
| 929491200000 | 1735.71 |
| 929577600000 | 1771.78 |
| 929664000000 | 1757.68 |
| 929923200000 | 1771.59 |
| 930009600000 | 1790.63 |
| 930096000000 | 1770.39 |
| 930182400000 | 1770.49 |
| 930268800000 | 1757.79 |
| 930528000000 | 1770.09 |
| 930614400000 | 1788.6 |
| 930700800000 | 1773.7 |
| 930787200000 | 1805.37 |
| 930873600000 | 1825.79 |
| 931132800000 | 1828.1 |
| 931219200000 | 1821.84 |
| 931305600000 | 1817.09 |
| 931392000000 | 1809.47 |
| 931478400000 | 1804.95 |
| 931737600000 | 1820.78 |
| 931824000000 | 1824.68 |
| 931910400000 | 1831.18 |
| 931996800000 | 1844.5 |
| 932083200000 | 1830.72 |
| 932342400000 | 1863.59 |
| 932428800000 | 1866.82 |
| 932515200000 | 1854.38 |
| 932601600000 | 1828.91 |
| 932688000000 | 1802.85 |
| 932947200000 | 1791.27 |
| 933033600000 | 1796.87 |
| 933120000000 | 1821.37 |
| 933206400000 | 1850.81 |
| 933292800000 | 1870.58 |
| 933552000000 | 1858.23 |
| 933638400000 | 1863.05 |
| 933724800000 | 1851 |
| 933811200000 | 1817.98 |
| 933897600000 | 1800.39 |
| 934156800000 | 1799.13 |
| 934243200000 | 1798.84 |
| 934329600000 | 1784.59 |
| 934416000000 | 1809.34 |
| 934502400000 | 1812.58 |
| 934761600000 | 1861.1 |
| 934848000000 | 1868.07 |
| 934934400000 | 1902.83 |
| 935020800000 | 1906.51 |
| 935107200000 | 1941.72 |
| 935366400000 | 1964.92 |
| 935452800000 | 1960.01 |
| 935539200000 | 1946.76 |
| 935625600000 | 1929.85 |
| 935712000000 | 1925.26 |
| 935971200000 | 1961.32 |
| 936057600000 | 1924.67 |
| 936144000000 | 1977.89 |
| 936230400000 | 1979.37 |
| 936316800000 | 1959.77 |
| 936576000000 | 1982.02 |
| 936662400000 | 1955.43 |
| 936748800000 | 1949.8 |
| 936835200000 | 2008.61 |
| 936921600000 | 2001.61 |
| 937180800000 | 2049.3 |
| 937267200000 | 2047.02 |
| 937353600000 | 2053.1 |
| 937440000000 | 2007.61 |
| 937526400000 | 1989.3 |
| 937785600000 | 2020.37 |
| 937872000000 | 2051.76 |
| 937958400000 | 2000.75 |
| 938044800000 | 2007.87 |
| 938131200000 | 1955.62 |
| 938390400000 | 1923.49 |
| 938476800000 | 1953.75 |
| 938563200000 | 1931.67 |
| 938649600000 | 1982.13 |
| 938736000000 | 2011.42 |
| 938995200000 | 1995.48 |
| 939081600000 | 1991.43 |
| 939168000000 | 1983.39 |
| 939254400000 | 2004.04 |
| 939340800000 | 2004.09 |
| 939600000000 | 2011.98 |
| 939686400000 | 2031.71 |
| 939772800000 | 2004.66 |
| 939859200000 | 2004.54 |
| 939945600000 | 1999.44 |
| 940204800000 | 1944.05 |
| 940291200000 | 1954.16 |
| 940377600000 | 1976.97 |
| 940464000000 | 1983.4 |
| 940550400000 | 1990.67 |
| 940809600000 | 2015.74 |
| 940896000000 | 2027.24 |
| 940982400000 | 2009.94 |
| 941068800000 | 2002.33 |
| 941155200000 | 2056.19 |
| 941414400000 | 2056.24 |
| 941500800000 | 2064.15 |
| 941587200000 | 2049.95 |
| 941673600000 | 2077.35 |
| 941760000000 | 2061.65 |
| 942019200000 | 2050.23 |
| 942105600000 | 2058.84 |
| 942192000000 | 2093.65 |
| 942278400000 | 2083.88 |
| 942364800000 | 2089.82 |
| 942624000000 | 2091.64 |
| 942710400000 | 2077.43 |
| 942796800000 | 2096.81 |
| 942883200000 | 2119.97 |
| 942969600000 | 2141.11 |
| 943228800000 | 2183.56 |
| 943315200000 | 2192.05 |
| 943401600000 | 2172.33 |
| 943488000000 | 2151.66 |
| 943574400000 | 2198.34 |
| 943833600000 | 2197.97 |
| 943920000000 | 2167.96 |
| 944006400000 | 2155.12 |
| 944092800000 | 2159.98 |
| 944179200000 | 2163.97 |
| 944438400000 | 2184.03 |
| 944524800000 | 2192 |
| 944611200000 | 2171.64 |
| 944697600000 | 2177.06 |
| 944784000000 | 2190.13 |
| 945043200000 | 2172.28 |
| 945129600000 | 2155.18 |
| 945216000000 | 2150.8 |
| 945302400000 | 2156.86 |
| 945388800000 | 2183.5 |
| 945648000000 | 2194.05 |
| 945734400000 | 2196.46 |
| 945820800000 | 2242.27 |
| 945907200000 | 2238.22 |
| 945993600000 | 2246.87 |
| 946252800000 | 2257.15 |
| 946339200000 | 2300.59 |
| 946425600000 | 2317.72 |
| 946512000000 | 2333.48 |
| 946598400000 | 2338.35 |
| 946857600000 | 2360.59 |
| 946944000000 | 2338.6 |
| 947030400000 | 2239.62 |
| 947116800000 | 2166.67 |
| 947203200000 | 2166.05 |
| 947462400000 | 2189.53 |
| 947548800000 | 2241.32 |
| 947635200000 | 2220.47 |
| 947721600000 | 2221.86 |
| 947808000000 | 2227.58 |
| 948067200000 | 2281.24 |
| 948153600000 | 2255.3 |
| 948240000000 | 2212.79 |
| 948326400000 | 2215.06 |
| 948412800000 | 2222.26 |
| 948672000000 | 2228.95 |
| 948758400000 | 2201.46 |
| 948844800000 | 2237.74 |
| 948931200000 | 2264.21 |
| 949017600000 | 2282.37 |
| 949276800000 | 2258.44 |
| 949363200000 | 2238.23 |
| 949449600000 | 2255.6 |
| 949536000000 | 2290.03 |
| 949622400000 | 2308.64 |
| 949881600000 | 2302.54 |
| 949968000000 | 2274.77 |
| 950054400000 | 2308.01 |
| 950140800000 | 2291.86 |
| 950227200000 | 2308.63 |
| 950486400000 | 2282.47 |
| 950572800000 | 2234.36 |
| 950659200000 | 2241.49 |
| 950745600000 | 2256.36 |
| 950832000000 | 2241.74 |
| 951091200000 | 2192.96 |
| 951177600000 | 2163.11 |
| 951264000000 | 2173.06 |
| 951350400000 | 2216.46 |
| 951436800000 | 2228.64 |
| 951696000000 | 2226.12 |
| 951782400000 | 2216.85 |
| 951868800000 | 2259.12 |
| 951955200000 | 2254.24 |
| 952041600000 | 2234.69 |
| 952300800000 | 2206.93 |
| 952387200000 | 2230.56 |
| 952473600000 | 2221.34 |
| 952560000000 | 2219.26 |
| 952646400000 | 2220.94 |
| 952905600000 | 2151.99 |
| 952992000000 | 2151.18 |
| 953078400000 | 2138.53 |
| 953164800000 | 2178.58 |
| 953251200000 | 2201.87 |
| 953510400000 | 2207.26 |
| 953596800000 | 2216.33 |
| 953683200000 | 2201.71 |
| 953769600000 | 2200.75 |
| 953856000000 | 2200.39 |
| 954115200000 | 2232.03 |
| 954201600000 | 2274.64 |
| 954288000000 | 2324.74 |
| 954374400000 | 2299.13 |
| 954460800000 | 2328.45 |
| 954720000000 | 2322.7 |
| 954806400000 | 2301.99 |
| 954892800000 | 2290.52 |
| 954979200000 | 2260.12 |
| 955065600000 | 2272.06 |
| 955324800000 | 2287.56 |
| 955411200000 | 2261.74 |
| 955497600000 | 2278.43 |
| 955584000000 | 2230.84 |
| 955670400000 | 2221.5 |
| 955929600000 | 2097.67 |
| 956016000000 | 2137.51 |
| 956102400000 | 2155.62 |
| 956188800000 | 2159.7 |
| 956275200000 | 2161.66 |
| 956534400000 | 2135.87 |
| 956620800000 | 2137.15 |
| 956707200000 | 2128.66 |
| 956793600000 | 2109.98 |
| 956880000000 | 2099.74 |
| 957139200000 | 2130.59 |
| 957225600000 | 2144.96 |
| 957312000000 | 2129.75 |
| 957398400000 | 2137.34 |
| 957484800000 | 2137.44 |
| 957744000000 | 2114.3 |
| 957830400000 | 2082.67 |
| 957916800000 | 2068.54 |
| 958003200000 | 2023.29 |
| 958089600000 | 2069.09 |
| 958348800000 | 2044.73 |
| 958435200000 | 2063.6 |
| 958521600000 | 2057.63 |
| 958608000000 | 2036.45 |
| 958694400000 | 2043.65 |
| 958953600000 | 1980.07 |
| 959040000000 | 1986.55 |
| 959126400000 | 1949.64 |
| 959212800000 | 1968.83 |
| 959299200000 | 1960.3 |
| 959558400000 | 1976.46 |
| 959644800000 | 1989.28 |
| 959731200000 | 1991.88 |
| 959817600000 | 1996.41 |
| 959904000000 | 2032.36 |
| 960163200000 | 2091.78 |
| 960249600000 | 2102.57 |
| 960336000000 | 2108.7 |
| 960422400000 | 2096.18 |
| 960508800000 | 2090.62 |
| 960768000000 | 2084.02 |
| 960854400000 | 2063.53 |
| 960940800000 | 2048.32 |
| 961027200000 | 2019.24 |
| 961113600000 | 2027.83 |
| 961372800000 | 2055.55 |
| 961459200000 | 2079.38 |
| 961545600000 | 2104.12 |
| 961632000000 | 2113.83 |
| 961718400000 | 2084.72 |
| 961977600000 | 2063.87 |
| 962064000000 | 2094.67 |
| 962150400000 | 2103.57 |
| 962236800000 | 2117.27 |
| 962323200000 | 2106.89 |
| 962582400000 | 2119.27 |
| 962668800000 | 2114.95 |
| 962755200000 | 2105.49 |
| 962841600000 | 2083.3 |
| 962928000000 | 2087.14 |
| 963187200000 | 2119.12 |
| 963273600000 | 2109.71 |
| 963360000000 | 2087.7 |
| 963446400000 | 2062.06 |
| 963532800000 | 2072.15 |
| 963792000000 | 2066.99 |
| 963878400000 | 2029.11 |
| 963964800000 | 2026.41 |
| 964051200000 | 2029.93 |
| 964137600000 | 2003.31 |
| 964396800000 | 1978.41 |
| 964483200000 | 1965.23 |
| 964569600000 | 1968.92 |
| 964656000000 | 1937.11 |
| 964742400000 | 1907.07 |
| 965001600000 | 1909.43 |
| 965088000000 | 1932.49 |
| 965174400000 | 1946.36 |
| 965260800000 | 1931.94 |
| 965347200000 | 1918.38 |
| 965606400000 | 1935.11 |
| 965692800000 | 1929.11 |
| 965779200000 | 1959.77 |
| 965865600000 | 1952.58 |
| 965952000000 | 1958.06 |
| 966211200000 | 1949.56 |
| 966297600000 | 1967.44 |
| 966384000000 | 1983.04 |
| 966470400000 | 1970.29 |
| 966556800000 | 1971.54 |
| 966816000000 | 1965.53 |
| 966902400000 | 1989.42 |
| 966988800000 | 2006.88 |
| 967075200000 | 2019.07 |
| 967161600000 | 2037.34 |
| 967420800000 | 2049.07 |
| 967507200000 | 2048.96 |
| 967593600000 | 2013.16 |
| 967680000000 | 2003.92 |
| 967766400000 | 2012.8 |
| 968025600000 | 2019.09 |
| 968112000000 | 2000.91 |
| 968198400000 | 1984.57 |
| 968284800000 | 1982.05 |
| 968371200000 | 1983.17 |
| 968630400000 | 1952.28 |
| 968716800000 | 1929.76 |
| 968803200000 | 1936.36 |
| 968889600000 | 1921.32 |
| 968976000000 | 1920.31 |
| 969235200000 | 1902.66 |
| 969321600000 | 1903.59 |
| 969408000000 | 1939.13 |
| 969494400000 | 1927.29 |
| 969580800000 | 1853.23 |
| 969840000000 | 1881.88 |
| 969926400000 | 1886.81 |
| 970012800000 | 1865.38 |
| 970099200000 | 1861.59 |
| 970185600000 | 1881.42 |
| 970444800000 | 1877.32 |
| 970531200000 | 1892.01 |
| 970617600000 | 1893.6 |
| 970704000000 | 1891 |
| 970790400000 | 1892.8 |
| 971049600000 | 1882.21 |
| 971136000000 | 1878.68 |
| 971222400000 | 1843.38 |
| 971308800000 | 1835.82 |
| 971395200000 | 1813.56 |
| 971654400000 | 1818.21 |
| 971740800000 | 1798.7 |
| 971827200000 | 1763.9 |
| 971913600000 | 1753.63 |
| 972000000000 | 1793.81 |
| 972259200000 | 1799.27 |
| 972345600000 | 1803.87 |
| 972432000000 | 1794.25 |
| 972518400000 | 1790.8 |
| 972604800000 | 1780.8 |
| 972864000000 | 1759.02 |
| 972950400000 | 1758.87 |
| 973036800000 | 1804.57 |
| 973123200000 | 1813.52 |
| 973209600000 | 1838.07 |
| 973468800000 | 1857.07 |
| 973555200000 | 1863.74 |
| 973641600000 | 1865.94 |
| 973728000000 | 1840.78 |
| 973814400000 | 1822.3 |
| 974073600000 | 1788.51 |
| 974160000000 | 1782.42 |
| 974246400000 | 1784 |
| 974332800000 | 1754.24 |
| 974419200000 | 1752.15 |
| 974678400000 | 1717.28 |
| 974764800000 | 1706.05 |
| 974851200000 | 1695.87 |
| 974937600000 | 1692.36 |
| 975024000000 | 1688.54 |
| 975283200000 | 1720.15 |
| 975369600000 | 1716.1 |
| 975456000000 | 1684.79 |
| 975542400000 | 1699.41 |
| 975628800000 | 1717.37 |
| 975888000000 | 1715.17 |
| 975974400000 | 1704.08 |
| 976060800000 | 1729.99 |
| 976147200000 | 1714.66 |
| 976233600000 | 1711.11 |
| 976492800000 | 1742.22 |
| 976579200000 | 1741.39 |
| 976665600000 | 1740.5 |
| 976752000000 | 1723.13 |
| 976838400000 | 1687.7 |
| 977097600000 | 1681.16 |
| 977184000000 | 1656.84 |
| 977270400000 | 1633.75 |
| 977356800000 | 1604.19 |
| 977443200000 | 1595.27 |
| 977702400000 | 1721.28 |
| 977788800000 | 1763.37 |
| 977875200000 | 1805.3 |
| 977961600000 | 1811.14 |
| 978048000000 | 1805.5 |
| 978393600000 | 1813.16 |
| 978480000000 | 1815.04 |
| 978566400000 | 1813.5 |
| 978652800000 | 1832.75 |
| 978912000000 | 1831.75 |
| 978998400000 | 1807.81 |
| 979084800000 | 1790.77 |
| 979171200000 | 1746.35 |
| 979257600000 | 1751.91 |
| 979516800000 | 1759.57 |
| 979603200000 | 1796.09 |
| 979689600000 | 1793.75 |
| 979776000000 | 1830.44 |
| 979862400000 | 1852.26 |
| 980121600000 | 1864.02 |
| 980208000000 | 1853.78 |
| 980294400000 | 1838.98 |
| 980380800000 | 1845.03 |
| 980467200000 | 1835.25 |
| 980726400000 | 1837.54 |
| 980812800000 | 1853.63 |
| 980899200000 | 1859.38 |
| 980985600000 | 1866.69 |
| 981072000000 | 1857.46 |
| 981331200000 | 1829.03 |
| 981417600000 | 1818.9 |
| 981504000000 | 1803.67 |
| 981590400000 | 1785.93 |
| 981676800000 | 1795.68 |
| 981936000000 | 1799.42 |
| 982022400000 | 1804.46 |
| 982108800000 | 1798.14 |
| 982195200000 | 1816.72 |
| 982281600000 | 1802.9 |
| 982540800000 | 1784.4 |
| 982627200000 | 1798.61 |
| 982713600000 | 1777.85 |
| 982800000000 | 1767.37 |
| 982886400000 | 1794.78 |
| 983145600000 | 1794.83 |
| 983232000000 | 1784.64 |
| 983318400000 | 1761.95 |
| 983404800000 | 1735.86 |
| 983491200000 | 1688.7 |
| 983750400000 | 1690.59 |
| 983836800000 | 1721.14 |
| 983923200000 | 1724.9 |
| 984009600000 | 1726.78 |
| 984096000000 | 1722.87 |
| 984355200000 | 1669.11 |
| 984441600000 | 1635.7 |
| 984528000000 | 1613.84 |
| 984614400000 | 1629.24 |
| 984700800000 | 1631.57 |
| 984960000000 | 1627.38 |
| 985046400000 | 1632.59 |
| 985132800000 | 1688.18 |
| 985219200000 | 1660.51 |
| 985305600000 | 1695.88 |
| 985564800000 | 1754.87 |
| 985651200000 | 1747.47 |
| 985737600000 | 1749.09 |
| 985824000000 | 1684.86 |
| 985910400000 | 1653.92 |
| 986169600000 | 1637.42 |
| 986256000000 | 1669.17 |
| 986342400000 | 1671.81 |
| 986428800000 | 1698.53 |
| 986515200000 | 1705.87 |
| 986774400000 | 1646.44 |
| 986860800000 | 1633.08 |
| 986947200000 | 1666.66 |
| 987033600000 | 1694.68 |
| 987120000000 | 1683.07 |
| 987379200000 | 1675.75 |
| 987465600000 | 1674.01 |
| 987552000000 | 1728.71 |
| 987638400000 | 1771.57 |
| 987724800000 | 1746.91 |
| 987984000000 | 1756.47 |
| 988070400000 | 1743.38 |
| 988156800000 | 1755.48 |
| 988243200000 | 1762.55 |
| 988329600000 | 1758.7 |
| 988588800000 | 1769.36 |
| 988675200000 | 1829.6 |
| 988761600000 | 1852.54 |
| 988848000000 | 1855.09 |
| 988934400000 | 1847.39 |
| 989193600000 | 1863.81 |
| 989280000000 | 1832.78 |
| 989366400000 | 1810.64 |
| 989452800000 | 1795.56 |
| 989539200000 | 1798.75 |
| 989798400000 | 1771.63 |
| 989884800000 | 1781.6 |
| 989971200000 | 1757.62 |
| 990057600000 | 1796.85 |
| 990144000000 | 1783.53 |
| 990403200000 | 1800.38 |
| 990489600000 | 1800.21 |
| 990576000000 | 1829.15 |
| 990662400000 | 1822.18 |
| 990748800000 | 1807.84 |
| 991008000000 | 1790.95 |
| 991094400000 | 1805.34 |
| 991180800000 | 1772.15 |
| 991267200000 | 1760.53 |
| 991353600000 | 1756.1 |
| 991612800000 | 1763.43 |
| 991699200000 | 1749.22 |
| 991785600000 | 1757.92 |
| 991872000000 | 1763.61 |
| 991958400000 | 1769 |
| 992217600000 | 1748.96 |
| 992304000000 | 1719.58 |
| 992390400000 | 1713.15 |
| 992476800000 | 1716.24 |
| 992563200000 | 1695.78 |
| 992822400000 | 1680.99 |
| 992908800000 | 1679.25 |
| 992995200000 | 1671.76 |
| 993081600000 | 1695.21 |
| 993168000000 | 1705.8 |
| 993427200000 | 1698.56 |
| 993513600000 | 1695.82 |
| 993600000000 | 1681.57 |
| 993686400000 | 1663.94 |
| 993772800000 | 1692.57 |
| 994032000000 | 1685.02 |
| 994118400000 | 1687.51 |
| 994204800000 | 1672.51 |
| 994291200000 | 1651.67 |
| 994377600000 | 1622.29 |
| 994636800000 | 1610.86 |
| 994723200000 | 1621.33 |
| 994809600000 | 1603.24 |
| 994896000000 | 1634.6 |
| 994982400000 | 1613.84 |
| 995241600000 | 1607.03 |
| 995328000000 | 1594.72 |
| 995414400000 | 1579.46 |
| 995500800000 | 1580.61 |
| 995587200000 | 1580.7 |
| 995846400000 | 1537.08 |
| 995932800000 | 1551.18 |
| 996019200000 | 1563.5 |
| 996105600000 | 1564.95 |
| 996192000000 | 1562.59 |
| 996451200000 | 1534.42 |
| 996537600000 | 1562.24 |
| 996624000000 | 1585.01 |
| 996710400000 | 1627.89 |
| 996796800000 | 1613.9 |
| 997056000000 | 1608.26 |
| 997142400000 | 1613.41 |
| 997228800000 | 1607.42 |
| 997315200000 | 1588.72 |
| 997401600000 | 1583.92 |
| 997660800000 | 1565.39 |
| 997747200000 | 1610.73 |
| 997833600000 | 1629.58 |
| 997920000000 | 1599.86 |
| 998006400000 | 1598.14 |
| 998265600000 | 1572.43 |
| 998352000000 | 1589.69 |
| 998438400000 | 1588.9 |
| 998524800000 | 1580.43 |
| 998611200000 | 1571.34 |
| 998870400000 | 1587.11 |
| 998956800000 | 1583.74 |
| 999043200000 | 1559.67 |
| 999129600000 | 1553.14 |
| 999216000000 | 1540.65 |
| 999475200000 | 1508.53 |
| 999561600000 | 1537.09 |
| 999648000000 | 1511.43 |
| 999734400000 | 1509.36 |
| 999820800000 | 1502.93 |
| 1000080000000 | 1467.74 |
| 1000166400000 | 1487.2 |
| 1000252800000 | 1395.52 |
| 1000339200000 | 1404.73 |
| 1000425600000 | 1433.9 |
| 1000684800000 | 1371.15 |
| 1000771200000 | 1389.33 |
| 1000857600000 | 1412.4 |
| 1000944000000 | 1401.05 |
| 1001030400000 | 1355.39 |
| 1001289600000 | 1352.19 |
| 1001376000000 | 1365.15 |
| 1001462400000 | 1355.19 |
| 1001548800000 | 1344.17 |
| 1001635200000 | 1370.67 |
| 1001894400000 | 1388.07 |
| 1001980800000 | 1403.14 |
| 1002067200000 | 1385.79 |
| 1002153600000 | 1416.73 |
| 1002240000000 | 1422.93 |
| 1002499200000 | 1420.33 |
| 1002585600000 | 1401.01 |
| 1002672000000 | 1390.32 |
| 1002758400000 | 1425.63 |
| 1002844800000 | 1453.03 |
| 1003104000000 | 1438.59 |
| 1003190400000 | 1444.21 |
| 1003276800000 | 1456.36 |
| 1003363200000 | 1430.47 |
| 1003449600000 | 1431.68 |
| 1003708800000 | 1425.87 |
| 1003795200000 | 1452.12 |
| 1003881600000 | 1458.82 |
| 1003968000000 | 1462.52 |
| 1004054400000 | 1458.05 |
| 1004313600000 | 1442.97 |
| 1004400000000 | 1423.39 |
| 1004486400000 | 1410.34 |
| 1004572800000 | 1418.16 |
| 1004659200000 | 1422.45 |
| 1004918400000 | 1431.21 |
| 1005004800000 | 1450.12 |
| 1005091200000 | 1423.82 |
| 1005177600000 | 1448.23 |
| 1005264000000 | 1437.43 |
| 1005523200000 | 1427.63 |
| 1005609600000 | 1410.15 |
| 1005696000000 | 1423.47 |
| 1005782400000 | 1452.01 |
| 1005868800000 | 1457.86 |
| 1006128000000 | 1474.76 |
| 1006214400000 | 1469.24 |
| 1006300800000 | 1469.14 |
| 1006387200000 | 1463.87 |
| 1006473600000 | 1467.65 |
| 1006732800000 | 1498.99 |
| 1006819200000 | 1493.25 |
| 1006905600000 | 1465.09 |
| 1006992000000 | 1453.29 |
| 1007078400000 | 1464.2 |
| 1007337600000 | 1441.65 |
| 1007424000000 | 1445.58 |
| 1007510400000 | 1481.37 |
| 1007596800000 | 1496.13 |
| 1007683200000 | 1486.95 |
| 1007942400000 | 1455.87 |
| 1008028800000 | 1450.22 |
| 1008115200000 | 1480.57 |
| 1008201600000 | 1448.19 |
| 1008288000000 | 1436.55 |
| 1008547200000 | 1412.1 |
| 1008633600000 | 1416.74 |
| 1008720000000 | 1416.36 |
| 1008806400000 | 1424.14 |
| 1008892800000 | 1403.12 |
| 1009152000000 | 1403.57 |
| 1009238400000 | 1398.1 |
| 1009324800000 | 1393.06 |
| 1009411200000 | 1409.2 |
| 1009497600000 | 1435.89 |
| 1009756800000 | 1435.61 |
| 1009929600000 | 1438.77 |
| 1010016000000 | 1440.65 |
| 1010102400000 | 1479.07 |
| 1010361600000 | 1487.85 |
| 1010448000000 | 1452.48 |
| 1010534400000 | 1445.09 |
| 1010620800000 | 1433.63 |
| 1010707200000 | 1420.26 |
| 1010966400000 | 1423.45 |
| 1011052800000 | 1404.55 |
| 1011139200000 | 1397.05 |
| 1011225600000 | 1390.38 |
| 1011312000000 | 1406.92 |
| 1011571200000 | 1413.26 |
| 1011657600000 | 1385.71 |
| 1011744000000 | 1374.29 |
| 1011830400000 | 1381.54 |
| 1011916800000 | 1395.89 |
| 1012176000000 | 1411.69 |
| 1012262400000 | 1390.69 |
| 1012348800000 | 1371.87 |
| 1012435200000 | 1373.44 |
| 1012521600000 | 1365.74 |
| 1012780800000 | 1358.07 |
| 1012867200000 | 1331.6 |
| 1012953600000 | 1331.03 |
| 1013040000000 | 1341.21 |
| 1013126400000 | 1350.92 |
| 1013385600000 | 1363.63 |
| 1013472000000 | 1386.79 |
| 1013558400000 | 1388.7 |
| 1013644800000 | 1407.47 |
| 1013731200000 | 1403.32 |
| 1013990400000 | 1405.34 |
| 1014076800000 | 1373.12 |
| 1014163200000 | 1362.43 |
| 1014249600000 | 1388.96 |
| 1014336000000 | 1385.63 |
| 1014595200000 | 1380.61 |
| 1014681600000 | 1372.66 |
| 1014768000000 | 1404.81 |
| 1014854400000 | 1416.3 |
| 1014940800000 | 1433.33 |
| 1015200000000 | 1499.17 |
| 1015286400000 | 1501.11 |
| 1015372800000 | 1514.91 |
| 1015459200000 | 1565.11 |
| 1015545600000 | 1559.79 |
| 1015804800000 | 1580.8 |
| 1015891200000 | 1548.53 |
| 1015977600000 | 1522.97 |
| 1016064000000 | 1535.33 |
| 1016150400000 | 1542.31 |
| 1016409600000 | 1520.9 |
| 1016496000000 | 1538.53 |
| 1016582400000 | 1531.88 |
| 1016668800000 | 1521.38 |
| 1016755200000 | 1499.88 |
| 1017014400000 | 1491 |
| 1017100800000 | 1486.97 |
| 1017187200000 | 1502.35 |
| 1017273600000 | 1510.36 |
| 1017360000000 | 1489.48 |
| 1017619200000 | 1479.44 |
| 1017705600000 | 1497.06 |
| 1017792000000 | 1513.3 |
| 1017878400000 | 1518.33 |
| 1017964800000 | 1521.97 |
| 1018224000000 | 1517.1 |
| 1018310400000 | 1501.1 |
| 1018396800000 | 1509.54 |
| 1018483200000 | 1499.72 |
| 1018569600000 | 1489.35 |
| 1018828800000 | 1500.09 |
| 1018915200000 | 1520.09 |
| 1019001600000 | 1549.09 |
| 1019088000000 | 1561.39 |
| 1019174400000 | 1554.15 |
| 1019433600000 | 1571.86 |
| 1019520000000 | 1571.86 |
| 1019606400000 | 1572.93 |
| 1019692800000 | 1570.2 |
| 1019779200000 | 1565.74 |
| 1020038400000 | 1553.99 |
| 1020124800000 | 1545.43 |
| 1020211200000 | 1559.46 |
| 1020297600000 | 1556.3 |
| 1020384000000 | 1566.53 |
| 1020643200000 | 1553.27 |
| 1020729600000 | 1536.32 |
| 1020816000000 | 1541.4 |
| 1020902400000 | 1554.49 |
| 1020988800000 | 1554.86 |
| 1021248000000 | 1541.61 |
| 1021334400000 | 1538.99 |
| 1021420800000 | 1575.18 |
| 1021507200000 | 1583.74 |
| 1021593600000 | 1613.01 |
| 1021852800000 | 1617.62 |
| 1021939200000 | 1614.2 |
| 1022025600000 | 1635.42 |
| 1022112000000 | 1627.09 |
| 1022198400000 | 1640.45 |
| 1022457600000 | 1631.97 |
| 1022544000000 | 1632.1 |
| 1022630400000 | 1624.96 |
| 1022716800000 | 1631.23 |
| 1022803200000 | 1613.6 |
| 1023062400000 | 1635.4 |
| 1023148800000 | 1614.9 |
| 1023235200000 | 1612.31 |
| 1023321600000 | 1608.13 |
| 1023408000000 | 1591.21 |
| 1023667200000 | 1583.1 |
| 1023753600000 | 1583.33 |
| 1023840000000 | 1572.23 |
| 1023926400000 | 1561.78 |
| 1024012800000 | 1542.35 |
| 1024272000000 | 1511.48 |
| 1024358400000 | 1529.16 |
| 1024444800000 | 1492.57 |
| 1024531200000 | 1510.02 |
| 1024617600000 | 1503.79 |
| 1024876800000 | 1507.04 |
| 1024963200000 | 1511.57 |
| 1025049600000 | 1469.53 |
| 1025136000000 | 1490.2 |
| 1025222400000 | 1529.91 |
| 1025481600000 | 1526.61 |
| 1025568000000 | 1527.98 |
| 1025654400000 | 1543.41 |
| 1025740800000 | 1537.47 |
| 1025827200000 | 1554.55 |
| 1026086400000 | 1569.26 |
| 1026172800000 | 1593.16 |
| 1026259200000 | 1576.11 |
| 1026345600000 | 1548.58 |
| 1026432000000 | 1564.99 |
| 1026691200000 | 1546.82 |
| 1026777600000 | 1530.99 |
| 1026864000000 | 1523.88 |
| 1026950400000 | 1545.21 |
| 1027036800000 | 1522.33 |
| 1027296000000 | 1506.54 |
| 1027382400000 | 1503.23 |
| 1027468800000 | 1476.75 |
| 1027555200000 | 1469.55 |
| 1027641600000 | 1406.4 |
| 1027900800000 | 1408.36 |
| 1027987200000 | 1442.43 |
| 1028073600000 | 1433.4 |
| 1028160000000 | 1428.1 |
| 1028246400000 | 1422.88 |
| 1028505600000 | 1396.49 |
| 1028592000000 | 1367.89 |
| 1028678400000 | 1412.17 |
| 1028764800000 | 1402.87 |
| 1028851200000 | 1434.76 |
| 1029110400000 | 1425.38 |
| 1029196800000 | 1429.57 |
| 1029283200000 | 1434.53 |
| 1029369600000 | 1451.92 |
| 1029456000000 | 1452.49 |
| 1029715200000 | 1426.46 |
| 1029801600000 | 1433.57 |
| 1029888000000 | 1438.53 |
| 1029974400000 | 1444.53 |
| 1030060800000 | 1447.28 |
| 1030320000000 | 1461.61 |
| 1030406400000 | 1453.71 |
| 1030492800000 | 1433.88 |
| 1030579200000 | 1423.39 |
| 1030665600000 | 1422.65 |
| 1030924800000 | 1411.91 |
| 1031011200000 | 1388.65 |
| 1031097600000 | 1359.41 |
| 1031184000000 | 1373.32 |
| 1031270400000 | 1361.92 |
| 1031529600000 | 1375.87 |
| 1031616000000 | 1378.82 |
| 1031702400000 | 1384.69 |
| 1031788800000 | 1393.3 |
| 1031875200000 | 1360.91 |
| 1032134400000 | 1347.97 |
| 1032220800000 | 1384.75 |
| 1032307200000 | 1374.72 |
| 1032393600000 | 1391.71 |
| 1032480000000 | 1353.93 |
| 1032739200000 | 1340.53 |
| 1032825600000 | 1327.51 |
| 1032912000000 | 1312.65 |
| 1032998400000 | 1335.5 |
| 1033084800000 | 1355.81 |
| 1033344000000 | 1340.16 |
| 1033430400000 | 1317.73 |
| 1033516800000 | 1305.31 |
| 1033603200000 | 1292.77 |
| 1033689600000 | 1295.18 |
| 1033948800000 | 1248.57 |
| 1034035200000 | 1250.74 |
| 1034121600000 | 1237.88 |
| 1034208000000 | 1220.08 |
| 1034294400000 | 1229.57 |
| 1034553600000 | 1234.12 |
| 1034640000000 | 1270.31 |
| 1034726400000 | 1284.45 |
| 1034812800000 | 1289.03 |
| 1034899200000 | 1305.23 |
| 1035158400000 | 1298.67 |
| 1035244800000 | 1268.68 |
| 1035331200000 | 1285.69 |
| 1035417600000 | 1281.58 |
| 1035504000000 | 1292.06 |
| 1035763200000 | 1304.03 |
| 1035849600000 | 1292.73 |
| 1035936000000 | 1294.94 |
| 1036022400000 | 1297.34 |
| 1036108800000 | 1298 |
| 1036368000000 | 1310.39 |
| 1036454400000 | 1328.09 |
| 1036540800000 | 1336.43 |
| 1036627200000 | 1336.83 |
| 1036713600000 | 1326.26 |
| 1036972800000 | 1292.8 |
| 1037059200000 | 1292.2 |
| 1037145600000 | 1285.27 |
| 1037232000000 | 1271.05 |
| 1037318400000 | 1300.48 |
| 1037577600000 | 1278.58 |
| 1037664000000 | 1265.6 |
| 1037750400000 | 1276.04 |
| 1037836800000 | 1296.78 |
| 1037923200000 | 1310.71 |
| 1038182400000 | 1330.05 |
| 1038268800000 | 1321.18 |
| 1038355200000 | 1317.64 |
| 1038441600000 | 1344.67 |
| 1038528000000 | 1347.85 |
| 1038787200000 | 1334.11 |
| 1038873600000 | 1337.31 |
| 1038960000000 | 1311.77 |
| 1039046400000 | 1302.75 |
| 1039132800000 | 1307.11 |
| 1039392000000 | 1304.59 |
| 1039478400000 | 1296.15 |
| 1039564800000 | 1290.99 |
| 1039651200000 | 1301.44 |
| 1039737600000 | 1296.01 |
| 1039996800000 | 1280.59 |
| 1040083200000 | 1289.28 |
| 1040169600000 | 1274.1 |
| 1040256000000 | 1283.51 |
| 1040342400000 | 1286.72 |
| 1040601600000 | 1284.09 |
| 1040688000000 | 1291.89 |
| 1040774400000 | 1288.7 |
| 1040860800000 | 1309.07 |
| 1040947200000 | 1310.81 |
| 1041206400000 | 1305.08 |
| 1041292800000 | 1304.18 |
| 1041465600000 | 1298.43 |
| 1041552000000 | 1312.13 |
| 1041811200000 | 1336.86 |
| 1041897600000 | 1318.77 |
| 1041984000000 | 1317.48 |
| 1042070400000 | 1312.33 |
| 1042156800000 | 1315.18 |
| 1042416000000 | 1326.82 |
| 1042502400000 | 1340.62 |
| 1042588800000 | 1350.69 |
| 1042675200000 | 1349.68 |
| 1042761600000 | 1352.14 |
| 1043020800000 | 1340.07 |
| 1043107200000 | 1347.18 |
| 1043193600000 | 1335.27 |
| 1043280000000 | 1353.65 |
| 1043366400000 | 1347.28 |
| 1043625600000 | 1322.87 |
| 1043712000000 | 1311.48 |
| 1043798400000 | 1293.21 |
| 1043884800000 | 1290.44 |
| 1043971200000 | 1280.27 |
| 1044230400000 | 1293.42 |
| 1044316800000 | 1304.76 |
| 1044403200000 | 1300.14 |
| 1044489600000 | 1287.8 |
| 1044576000000 | 1279.57 |
| 1044835200000 | 1271.24 |
| 1044921600000 | 1271.18 |
| 1045008000000 | 1285.04 |
| 1045094400000 | 1278.57 |
| 1045180800000 | 1282.5 |
| 1045440000000 | 1299.75 |
| 1045526400000 | 1300.63 |
| 1045612800000 | 1302.16 |
| 1045699200000 | 1294.02 |
| 1045785600000 | 1286.97 |
| 1046044800000 | 1300.82 |
| 1046131200000 | 1273.35 |
| 1046217600000 | 1274.5 |
| 1046304000000 | 1266.15 |
| 1046390400000 | 1262.86 |
| 1046649600000 | 1280.89 |
| 1046736000000 | 1277.56 |
| 1046822400000 | 1269.76 |
| 1046908800000 | 1257.68 |
| 1046995200000 | 1235.01 |
| 1047254400000 | 1224.96 |
| 1047340800000 | 1202.4 |
| 1047427200000 | 1210.12 |
| 1047513600000 | 1195.88 |
| 1047600000000 | 1217.7 |
| 1047859200000 | 1197.94 |
| 1047945600000 | 1218.94 |
| 1048032000000 | 1216.43 |
| 1048118400000 | 1243.43 |
| 1048204800000 | 1234.37 |
| 1048464000000 | 1260.1 |
| 1048550400000 | 1240.85 |
| 1048636800000 | 1259.31 |
| 1048723200000 | 1258.07 |
| 1048809600000 | 1251.26 |
| 1049068800000 | 1223.07 |
| 1049155200000 | 1223.92 |
| 1049241600000 | 1225.78 |
| 1049328000000 | 1219.41 |
| 1049414400000 | 1228.71 |
| 1049673600000 | 1252.99 |
| 1049760000000 | 1240.4 |
| 1049846400000 | 1229.99 |
| 1049932800000 | 1223.73 |
| 1050019200000 | 1206.32 |
| 1050278400000 | 1199.38 |
| 1050364800000 | 1218.01 |
| 1050451200000 | 1230.24 |
| 1050537600000 | 1224.64 |
| 1050624000000 | 1229.57 |
| 1050883200000 | 1233.34 |
| 1050969600000 | 1220.41 |
| 1051056000000 | 1218.32 |
| 1051142400000 | 1220.62 |
| 1051228800000 | 1196.96 |
| 1051488000000 | 1185.05 |
| 1051574400000 | 1202.12 |
| 1051660800000 | 1235.6 |
| 1051747200000 | 1238.98 |
| 1051833600000 | 1241.75 |
| 1052092800000 | 1247.85 |
| 1052179200000 | 1274.62 |
| 1052265600000 | 1285.92 |
| 1052352000000 | 1271.6 |
| 1052438400000 | 1279.8 |
| 1052697600000 | 1295.26 |
| 1052784000000 | 1294.63 |
| 1052870400000 | 1299.47 |
| 1052956800000 | 1283.84 |
| 1053043200000 | 1285.11 |
| 1053302400000 | 1267.35 |
| 1053388800000 | 1274.13 |
| 1053475200000 | 1262.2 |
| 1053561600000 | 1275.38 |
| 1053648000000 | 1297.08 |
| 1053907200000 | 1303.46 |
| 1053993600000 | 1285 |
| 1054080000000 | 1288.68 |
| 1054166400000 | 1308.4 |
| 1054252800000 | 1305.23 |
| 1054512000000 | 1329.81 |
| 1054598400000 | 1326.47 |
| 1054684800000 | 1333.79 |
| 1054771200000 | 1356.28 |
| 1054857600000 | 1359.67 |
| 1055116800000 | 1372.79 |
| 1055203200000 | 1370.76 |
| 1055289600000 | 1378.91 |
| 1055376000000 | 1387.09 |
| 1055462400000 | 1396.84 |
| 1055721600000 | 1382.28 |
| 1055808000000 | 1405.13 |
| 1055894400000 | 1415 |
| 1055980800000 | 1416.17 |
| 1056067200000 | 1415.51 |
| 1056326400000 | 1418.96 |
| 1056412800000 | 1389 |
| 1056499200000 | 1392.24 |
| 1056585600000 | 1382.56 |
| 1056672000000 | 1398.62 |
| 1056931200000 | 1394.9 |
| 1057017600000 | 1418.48 |
| 1057104000000 | 1465 |
| 1057190400000 | 1480.18 |
| 1057276800000 | 1475.7 |
| 1057536000000 | 1503.37 |
| 1057622400000 | 1512.71 |
| 1057708800000 | 1517.51 |
| 1057795200000 | 1510.05 |
| 1057881600000 | 1478.05 |
| 1058140800000 | 1497.15 |
| 1058227200000 | 1492.39 |
| 1058313600000 | 1493.6 |
| 1058400000000 | 1460.19 |
| 1058486400000 | 1460.48 |
| 1058745600000 | 1460.11 |
| 1058832000000 | 1451.52 |
| 1058918400000 | 1468.75 |
| 1059004800000 | 1478.94 |
| 1059091200000 | 1482.02 |
| 1059350400000 | 1495.2 |
| 1059436800000 | 1487.8 |
| 1059523200000 | 1462.95 |
| 1059609600000 | 1458.01 |
| 1059696000000 | 1469.58 |
| 1059955200000 | 1455.09 |
| 1060041600000 | 1448.66 |
| 1060128000000 | 1435.82 |
| 1060214400000 | 1442.02 |
| 1060300800000 | 1442.56 |
| 1060560000000 | 1461.73 |
| 1060646400000 | 1466.95 |
| 1060732800000 | 1492.17 |
| 1060819200000 | 1510.65 |
| 1060905600000 | 1511.51 |
| 1061164800000 | 1524.4 |
| 1061251200000 | 1549.12 |
| 1061337600000 | 1566.43 |
| 1061424000000 | 1583.08 |
| 1061510400000 | 1584.34 |
| 1061769600000 | 1577.77 |
| 1061856000000 | 1574.83 |
| 1061942400000 | 1573.54 |
| 1062028800000 | 1567.77 |
| 1062115200000 | 1587.24 |
| 1062374400000 | 1620.05 |
| 1062460800000 | 1624.96 |
| 1062547200000 | 1638.44 |
| 1062633600000 | 1628.84 |
| 1062720000000 | 1628.36 |
| 1062979200000 | 1634.28 |
| 1063065600000 | 1655.62 |
| 1063152000000 | 1645.55 |
| 1063238400000 | 1624.39 |
| 1063324800000 | 1642.97 |
| 1063584000000 | 1638.04 |
| 1063670400000 | 1677.44 |
| 1063756800000 | 1693.13 |
| 1063843200000 | 1701.66 |
| 1063929600000 | 1703.23 |
| 1064188800000 | 1686.08 |
| 1064275200000 | 1686.21 |
| 1064361600000 | 1703.95 |
| 1064448000000 | 1666.53 |
| 1064534400000 | 1671.12 |
| 1064793600000 | 1667.92 |
| 1064880000000 | 1668.68 |
| 1064966400000 | 1697.26 |
| 1065052800000 | 1736.93 |
| 1065139200000 | 1746.99 |
| 1065398400000 | 1757.33 |
| 1065484800000 | 1776.48 |
| 1065571200000 | 1754.88 |
| 1065657600000 | 1770.49 |
| 1065744000000 | 1801.66 |
| 1066003200000 | 1802.79 |
| 1066089600000 | 1816.08 |
| 1066176000000 | 1800.07 |
| 1066262400000 | 1812.43 |
| 1066348800000 | 1821.37 |
| 1066608000000 | 1822.35 |
| 1066694400000 | 1823.57 |
| 1066780800000 | 1806.03 |
| 1066867200000 | 1725.14 |
| 1066953600000 | 1735.08 |
| 1067212800000 | 1756.22 |
| 1067299200000 | 1781.87 |
| 1067385600000 | 1798.61 |
| 1067472000000 | 1791.42 |
| 1067558400000 | 1762.63 |
| 1067817600000 | 1753.52 |
| 1067904000000 | 1803.49 |
| 1067990400000 | 1798.14 |
| 1068076800000 | 1754.81 |
| 1068163200000 | 1779.95 |
| 1068422400000 | 1768.67 |
| 1068508800000 | 1734.43 |
| 1068595200000 | 1733.23 |
| 1068681600000 | 1763.9 |
| 1068768000000 | 1748.86 |
| 1069027200000 | 1691.45 |
| 1069113600000 | 1709.98 |
| 1069200000000 | 1664.75 |
| 1069286400000 | 1685.49 |
| 1069372800000 | 1690.29 |
| 1069632000000 | 1678.88 |
| 1069718400000 | 1699.09 |
| 1069804800000 | 1722.2 |
| 1069891200000 | 1724.64 |
| 1069977600000 | 1720.12 |
| 1070236800000 | 1754.03 |
| 1070323200000 | 1768.41 |
| 1070409600000 | 1766.65 |
| 1070496000000 | 1778.24 |
| 1070582400000 | 1775.59 |
| 1070841600000 | 1749.41 |
| 1070928000000 | 1758.46 |
| 1071014400000 | 1724.74 |
| 1071100800000 | 1743.58 |
| 1071187200000 | 1759.92 |
| 1071446400000 | 1798.91 |
| 1071532800000 | 1770.05 |
| 1071619200000 | 1747.91 |
| 1071705600000 | 1752.95 |
| 1071792000000 | 1768.84 |
| 1072051200000 | 1780.99 |
| 1072137600000 | 1784.17 |
| 1072224000000 | 1782.37 |
| 1072310400000 | 1784.4 |
| 1072396800000 | 1790.49 |
| 1072656000000 | 1807.86 |
| 1072742400000 | 1836.22 |
| 1072828800000 | 1835.49 |
| 1073001600000 | 1849.81 |
| 1073260800000 | 1886.72 |
| 1073347200000 | 1886.2 |
| 1073433600000 | 1880.24 |
| 1073520000000 | 1889.85 |
| 1073606400000 | 1901.04 |
| 1073865600000 | 1905.57 |
| 1073952000000 | 1901.03 |
| 1074038400000 | 1902.92 |
| 1074124800000 | 1879.98 |
| 1074211200000 | 1890.67 |
| 1074470400000 | 1904.15 |
| 1074556800000 | 1915.81 |
| 1074643200000 | 1913.4 |
| 1074729600000 | 1928.3 |
| 1074816000000 | 1925.17 |
| 1075075200000 | 1920.07 |
| 1075161600000 | 1930.83 |
| 1075248000000 | 1910.64 |
| 1075334400000 | 1897.66 |
| 1075420800000 | 1894.73 |
| 1075680000000 | 1890.93 |
| 1075766400000 | 1881.64 |
| 1075852800000 | 1855.86 |
| 1075939200000 | 1856.84 |
| 1076025600000 | 1874.64 |
| 1076284800000 | 1879.6 |
| 1076371200000 | 1882.75 |
| 1076457600000 | 1885.57 |
| 1076544000000 | 1901.35 |
| 1076630400000 | 1920.04 |
| 1076889600000 | 1922.74 |
| 1076976000000 | 1933.9 |
| 1077062400000 | 1926.71 |
| 1077148800000 | 1921.13 |
| 1077235200000 | 1897.44 |
| 1077494400000 | 1908.72 |
| 1077580800000 | 1885.15 |
| 1077667200000 | 1876.25 |
| 1077753600000 | 1882.43 |
| 1077840000000 | 1918.06 |
| 1078099200000 | 1956.58 |
| 1078185600000 | 1956.93 |
| 1078272000000 | 1945.22 |
| 1078358400000 | 1947.47 |
| 1078444800000 | 1960.64 |
| 1078704000000 | 1946.7 |
| 1078790400000 | 1961.68 |
| 1078876800000 | 1940.06 |
| 1078963200000 | 1926.01 |
| 1079049600000 | 1899.58 |
| 1079308800000 | 1920.02 |
| 1079395200000 | 1937.78 |
| 1079481600000 | 1972.13 |
| 1079568000000 | 2008.47 |
| 1079654400000 | 1998.8 |
| 1079913600000 | 1972.49 |
| 1080000000000 | 1971.96 |
| 1080086400000 | 1996.51 |
| 1080172800000 | 2008.75 |
| 1080259200000 | 2039.87 |
| 1080518400000 | 2053.86 |
| 1080604800000 | 2052.64 |
| 1080691200000 | 2083.2 |
| 1080777600000 | 2088.33 |
| 1080864000000 | 2086.93 |
| 1081123200000 | 2096.91 |
| 1081209600000 | 2107.16 |
| 1081296000000 | 2120.58 |
| 1081382400000 | 2115.03 |
| 1081468800000 | 2091.39 |
| 1081728000000 | 2115.78 |
| 1081814400000 | 2112.46 |
| 1081900800000 | 2081.82 |
| 1081987200000 | 2049.01 |
| 1082073600000 | 2053.08 |
| 1082332800000 | 2038.9 |
| 1082419200000 | 2070.55 |
| 1082505600000 | 2054.01 |
| 1082592000000 | 2042.88 |
| 1082678400000 | 2061.95 |
| 1082937600000 | 2066.14 |
| 1083024000000 | 2041.85 |
| 1083110400000 | 2033.3 |
| 1083196800000 | 2011.41 |
| 1083283200000 | 1973.88 |
| 1083542400000 | 1969.43 |
| 1083628800000 | 1987.59 |
| 1083715200000 | 1995.5 |
| 1083801600000 | 1956.65 |
| 1083888000000 | 1910.93 |
| 1084147200000 | 1801.47 |
| 1084233600000 | 1805.28 |
| 1084320000000 | 1856.91 |
| 1084406400000 | 1805.13 |
| 1084492800000 | 1788.71 |
| 1084752000000 | 1732.21 |
| 1084838400000 | 1762.46 |
| 1084924800000 | 1837.51 |
| 1085011200000 | 1818.16 |
| 1085097600000 | 1867.27 |
| 1085356800000 | 1869.73 |
| 1085443200000 | 1853.88 |
| 1085529600000 | 1878.44 |
| 1085616000000 | 1900.83 |
| 1085702400000 | 1920.76 |
| 1085961600000 | 1913.11 |
| 1086048000000 | 1923.93 |
| 1086134400000 | 1905.57 |
| 1086220800000 | 1859.61 |
| 1086307200000 | 1866.17 |
| 1086566400000 | 1935.09 |
| 1086652800000 | 1944.45 |
| 1086739200000 | 1934.66 |
| 1086825600000 | 1939.84 |
| 1086912000000 | 1917.91 |
| 1087171200000 | 1896.06 |
| 1087257600000 | 1901.23 |
| 1087344000000 | 1921.81 |
| 1087430400000 | 1928.37 |
| 1087516800000 | 1912.27 |
| 1087776000000 | 1936.37 |
| 1087862400000 | 1924.65 |
| 1087948800000 | 1928.4 |
| 1088035200000 | 1973.57 |
| 1088121600000 | 1973.52 |
| 1088380800000 | 1982.28 |
| 1088467200000 | 1974.51 |
| 1088553600000 | 1973.02 |
| 1088640000000 | 1986.05 |
| 1088726400000 | 1962.17 |
| 1088985600000 | 1934.77 |
| 1089072000000 | 1934.53 |
| 1089158400000 | 1937.44 |
| 1089244800000 | 1922.9 |
| 1089331200000 | 1943.89 |
| 1089590400000 | 1961.42 |
| 1089676800000 | 1952.84 |
| 1089763200000 | 1928.97 |
| 1089849600000 | 1922.69 |
| 1089936000000 | 1935.68 |
| 1090195200000 | 1943.44 |
| 1090281600000 | 1920.57 |
| 1090368000000 | 1919.17 |
| 1090454400000 | 1908.56 |
| 1090540800000 | 1884.34 |
| 1090800000000 | 1879.2 |
| 1090886400000 | 1857.74 |
| 1090972800000 | 1863.78 |
| 1091059200000 | 1850.23 |
| 1091145600000 | 1881.1 |
| 1091404800000 | 1882.15 |
| 1091491200000 | 1878.9 |
| 1091577600000 | 1857.21 |
| 1091664000000 | 1864.5 |
| 1091750400000 | 1868.54 |
| 1092009600000 | 1858.37 |
| 1092096000000 | 1857.27 |
| 1092182400000 | 1870.09 |
| 1092268800000 | 1863.89 |
| 1092355200000 | 1845.61 |
| 1092614400000 | 1830.29 |
| 1092700800000 | 1843.9 |
| 1092787200000 | 1856.98 |
| 1092873600000 | 1886.13 |
| 1092960000000 | 1888.25 |
| 1093219200000 | 1892.85 |
| 1093305600000 | 1894.5 |
| 1093392000000 | 1902.71 |
| 1093478400000 | 1917.21 |
| 1093564800000 | 1928.13 |
| 1093824000000 | 1921.58 |
| 1093910400000 | 1916.58 |
| 1093996800000 | 1933.39 |
| 1094083200000 | 1934.72 |
| 1094169600000 | 1903.39 |
| 1094428800000 | 1928.73 |
| 1094515200000 | 1942.36 |
| 1094601600000 | 1943.61 |
| 1094688000000 | 1924.18 |
| 1094774400000 | 1931.04 |
| 1095033600000 | 1942.26 |
| 1095120000000 | 1956.62 |
| 1095206400000 | 1931.11 |
| 1095292800000 | 1934.19 |
| 1095379200000 | 1921.07 |
| 1095638400000 | 1926.24 |
| 1095724800000 | 1926.59 |
| 1095811200000 | 1917.67 |
| 1095897600000 | 1920.33 |
| 1095984000000 | 1898.26 |
| 1096243200000 | 1888.44 |
| 1096329600000 | 1881.48 |
| 1096416000000 | 1887.56 |
| 1096502400000 | 1917.68 |
| 1096588800000 | 1937.99 |
| 1096848000000 | 1969.13 |
| 1096934400000 | 1970.82 |
| 1097020800000 | 1975.78 |
| 1097107200000 | 1972.04 |
| 1097193600000 | 1988.82 |
| 1097452800000 | 1993.72 |
| 1097539200000 | 1963.62 |
| 1097625600000 | 1955.02 |
| 1097712000000 | 1941.95 |
| 1097798400000 | 1942.21 |
| 1098057600000 | 1932.2 |
| 1098144000000 | 1953.61 |
| 1098230400000 | 1935.69 |
| 1098316800000 | 1935.07 |
| 1098403200000 | 1943.18 |
| 1098662400000 | 1931.71 |
| 1098748800000 | 1931.27 |
| 1098835200000 | 1939.14 |
| 1098921600000 | 1970.73 |
| 1099008000000 | 1965.75 |
| 1099267200000 | 1959.14 |
| 1099353600000 | 1984.89 |
| 1099440000000 | 1999.33 |
| 1099526400000 | 2010 |
| 1099612800000 | 2032.63 |
| 1099872000000 | 2020.67 |
| 1099958400000 | 2016.37 |
| 1100044800000 | 2006.52 |
| 1100131200000 | 1997.76 |
| 1100217600000 | 2035.11 |
| 1100476800000 | 2066.85 |
| 1100563200000 | 2064.68 |
| 1100649600000 | 2084.68 |
| 1100736000000 | 2077.11 |
| 1100822400000 | 2093.83 |
| 1101081600000 | 2054.48 |
| 1101168000000 | 2058.23 |
| 1101254400000 | 2074.54 |
| 1101340800000 | 2086.55 |
| 1101427200000 | 2076.25 |
| 1101686400000 | 2097.26 |
| 1101772800000 | 2089.35 |
| 1101859200000 | 2071.9 |
| 1101945600000 | 2101.52 |
| 1102032000000 | 2114.16 |
| 1102291200000 | 2103.04 |
| 1102377600000 | 2084.4 |
| 1102464000000 | 2054.94 |
| 1102550400000 | 2033.08 |
| 1102636800000 | 2015.92 |
| 1102896000000 | 2035.29 |
| 1102982400000 | 2047.35 |
| 1103068800000 | 2078.76 |
| 1103155200000 | 2077.42 |
| 1103241600000 | 2088.84 |
| 1103500800000 | 2098.05 |
| 1103587200000 | 2098.41 |
| 1103673600000 | 2112.79 |
| 1103760000000 | 2119.61 |
| 1103846400000 | 2139.42 |
| 1104105600000 | 2146.65 |
| 1104192000000 | 2154.92 |
| 1104278400000 | 2145.18 |
| 1104364800000 | 2175.64 |
| 1104451200000 | 2189.86 |
| 1104710400000 | 2181.75 |
| 1104796800000 | 2160.4 |
| 1104883200000 | 2144.67 |
| 1104969600000 | 2126.92 |
| 1105056000000 | 2125.07 |
| 1105315200000 | 2129.62 |
| 1105401600000 | 2154.71 |
| 1105488000000 | 2161.46 |
| 1105574400000 | 2152.63 |
| 1105660800000 | 2155.12 |
| 1105920000000 | 2172.61 |
| 1106006400000 | 2156.59 |
| 1106092800000 | 2157.81 |
| 1106179200000 | 2130.56 |
| 1106265600000 | 2128.62 |
| 1106524800000 | 2140.93 |
| 1106611200000 | 2122.45 |
| 1106697600000 | 2154.93 |
| 1106784000000 | 2149.6 |
| 1106870400000 | 2146.57 |
| 1107129600000 | 2158.2 |
| 1107216000000 | 2148.33 |
| 1107302400000 | 2158.97 |
| 1107388800000 | 2145.98 |
| 1107475200000 | 2157.48 |
| 1107734400000 | 2164.31 |
| 1107820800000 | 2144.01 |
| 1107907200000 | 2147.4 |
| 1107993600000 | 2160.23 |
| 1108080000000 | 2160.92 |
| 1108339200000 | 2188.08 |
| 1108425600000 | 2192.45 |
| 1108512000000 | 2179.24 |
| 1108598400000 | 2174.48 |
| 1108684800000 | 2183.04 |
| 1108944000000 | 2188.45 |
| 1109030400000 | 2201.54 |
| 1109116800000 | 2169.8 |
| 1109203200000 | 2172.64 |
| 1109289600000 | 2193.65 |
| 1109548800000 | 2228.27 |
| 1109635200000 | 2226.79 |
| 1109721600000 | 2222.35 |
| 1109808000000 | 2227.55 |
| 1109894400000 | 2240.11 |
| 1110153600000 | 2241.08 |
| 1110240000000 | 2247.47 |
| 1110326400000 | 2263.27 |
| 1110412800000 | 2246.64 |
| 1110499200000 | 2258.72 |
| 1110758400000 | 2236 |
| 1110844800000 | 2231.71 |
| 1110931200000 | 2246.68 |
| 1111017600000 | 2228.01 |
| 1111104000000 | 2235.28 |
| 1111363200000 | 2231.68 |
| 1111449600000 | 2226.5 |
| 1111536000000 | 2191.63 |
| 1111622400000 | 2171.12 |
| 1111708800000 | 2180.32 |
| 1111968000000 | 2180.58 |
| 1112054400000 | 2142.53 |
| 1112140800000 | 2137.15 |
| 1112227200000 | 2163.52 |
| 1112313600000 | 2173.05 |
| 1112572800000 | 2151.91 |
| 1112659200000 | 2159.47 |
| 1112745600000 | 2164.43 |
| 1112832000000 | 2170.64 |
| 1112918400000 | 2175.59 |
| 1113177600000 | 2170.64 |
| 1113264000000 | 2153.89 |
| 1113350400000 | 2165.7 |
| 1113436800000 | 2133.23 |
| 1113523200000 | 2109.38 |
| 1113782400000 | 2047.61 |
| 1113868800000 | 2079 |
| 1113955200000 | 2089.56 |
| 1114041600000 | 2080.81 |
| 1114128000000 | 2107.46 |
| 1114387200000 | 2113.68 |
| 1114473600000 | 2106.85 |
| 1114560000000 | 2103.23 |
| 1114646400000 | 2104.77 |
| 1114732800000 | 2116.05 |
| 1114992000000 | 2117.85 |
| 1115078400000 | 2114.2 |
| 1115164800000 | 2129.27 |
| 1115251200000 | 2134.43 |
| 1115337600000 | 2157.83 |
| 1115596800000 | 2145.7 |
| 1115683200000 | 2143.62 |
| 1115769600000 | 2134.26 |
| 1115856000000 | 2116.58 |
| 1115942400000 | 2102.42 |
| 1116201600000 | 2083.75 |
| 1116288000000 | 2070.48 |
| 1116374400000 | 2069.47 |
| 1116460800000 | 2099.97 |
| 1116547200000 | 2090.48 |
| 1116806400000 | 2107.64 |
| 1116892800000 | 2113.95 |
| 1116979200000 | 2094.26 |
| 1117065600000 | 2090.08 |
| 1117152000000 | 2108.7 |
| 1117411200000 | 2125.03 |
| 1117497600000 | 2122.91 |
| 1117584000000 | 2121.4 |
| 1117670400000 | 2126.15 |
| 1117756800000 | 2140.15 |
| 1118016000000 | 2152.4 |
| 1118102400000 | 2147.4 |
| 1118188800000 | 2157.76 |
| 1118275200000 | 2134.25 |
| 1118361600000 | 2137.74 |
| 1118620800000 | 2125.41 |
| 1118707200000 | 2131.53 |
| 1118793600000 | 2146.12 |
| 1118880000000 | 2153.98 |
| 1118966400000 | 2176.83 |
| 1119225600000 | 2166.22 |
| 1119312000000 | 2175.43 |
| 1119398400000 | 2181.63 |
| 1119484800000 | 2181.69 |
| 1119571200000 | 2168.77 |
| 1119830400000 | 2151.44 |
| 1119916800000 | 2155.12 |
| 1120003200000 | 2152.33 |
| 1120089600000 | 2149.8 |
| 1120176000000 | 2142.18 |
| 1120435200000 | 2145.9 |
| 1120521600000 | 2135.19 |
| 1120608000000 | 2134.8 |
| 1120694400000 | 2123.79 |
| 1120780800000 | 2118.18 |
| 1121040000000 | 2145.45 |
| 1121126400000 | 2164.67 |
| 1121212800000 | 2149.27 |
| 1121299200000 | 2165.71 |
| 1121385600000 | 2163.65 |
| 1121644800000 | 2173.9 |
| 1121731200000 | 2157.11 |
| 1121817600000 | 2158.43 |
| 1121904000000 | 2200.72 |
| 1121990400000 | 2197.13 |
| 1122249600000 | 2190.69 |
| 1122336000000 | 2177.74 |
| 1122422400000 | 2185.54 |
| 1122508800000 | 2191.41 |
| 1122595200000 | 2203.42 |
| 1122854400000 | 2211.65 |
| 1122940800000 | 2228.3 |
| 1123027200000 | 2240.07 |
| 1123113600000 | 2229.98 |
| 1123200000000 | 2199.65 |
| 1123459200000 | 2203.27 |
| 1123545600000 | 2206.21 |
| 1123632000000 | 2254.33 |
| 1123718400000 | 2291.7 |
| 1123804800000 | 2301.33 |
| 1124064000000 | 2298.76 |
| 1124150400000 | 2302.48 |
| 1124236800000 | 2292.83 |
| 1124323200000 | 2272.26 |
| 1124409600000 | 2264.27 |
| 1124668800000 | 2310.79 |
| 1124755200000 | 2303.66 |
| 1124841600000 | 2295.61 |
| 1124928000000 | 2290.84 |
| 1125014400000 | 2302.68 |
| 1125273600000 | 2258.88 |
| 1125360000000 | 2268.59 |
| 1125446400000 | 2273.21 |
| 1125532800000 | 2309.74 |
| 1125619200000 | 2324.34 |
| 1125878400000 | 2342.47 |
| 1125964800000 | 2331.97 |
| 1126051200000 | 2332 |
| 1126137600000 | 2320.97 |
| 1126224000000 | 2351.89 |
| 1126483200000 | 2372.89 |
| 1126569600000 | 2366.87 |
| 1126656000000 | 2376.02 |
| 1126742400000 | 2385.19 |
| 1126828800000 | 2374.17 |
| 1127088000000 | 2375.07 |
| 1127174400000 | 2410.32 |
| 1127260800000 | 2419.75 |
| 1127347200000 | 2403.92 |
| 1127433600000 | 2386.75 |
| 1127692800000 | 2427.61 |
| 1127779200000 | 2410.76 |
| 1127865600000 | 2444.22 |
| 1127952000000 | 2488.38 |
| 1128038400000 | 2467.64 |
| 1128297600000 | 2450.75 |
| 1128384000000 | 2470.15 |
| 1128470400000 | 2447.95 |
| 1128556800000 | 2393.58 |
| 1128643200000 | 2390.89 |
| 1128902400000 | 2392.11 |
| 1128988800000 | 2426.89 |
| 1129075200000 | 2417.8 |
| 1129161600000 | 2398.84 |
| 1129248000000 | 2396.93 |
| 1129507200000 | 2376.07 |
| 1129593600000 | 2365.34 |
| 1129680000000 | 2334.79 |
| 1129766400000 | 2344.41 |
| 1129852800000 | 2344.94 |
| 1130112000000 | 2335.48 |
| 1130198400000 | 2366.95 |
| 1130284800000 | 2371.54 |
| 1130371200000 | 2392.18 |
| 1130457600000 | 2364.62 |
| 1130716800000 | 2394.34 |
| 1130803200000 | 2431.54 |
| 1130889600000 | 2437.65 |
| 1130976000000 | 2438.97 |
| 1131062400000 | 2445.65 |
| 1131321600000 | 2451.11 |
| 1131408000000 | 2462.67 |
| 1131494400000 | 2454.53 |
| 1131580800000 | 2444.95 |
| 1131667200000 | 2467.17 |
| 1131926400000 | 2441.42 |
| 1132012800000 | 2428.7 |
| 1132099200000 | 2445.31 |
| 1132185600000 | 2483.24 |
| 1132272000000 | 2505.04 |
| 1132531200000 | 2510.65 |
| 1132617600000 | 2489.1 |
| 1132704000000 | 2510.63 |
| 1132790400000 | 2505.89 |
| 1132876800000 | 2505.29 |
| 1133136000000 | 2531.5 |
| 1133222400000 | 2519.85 |
| 1133308800000 | 2511.43 |
| 1133395200000 | 2523.07 |
| 1133481600000 | 2555.03 |
| 1133740800000 | 2569.15 |
| 1133827200000 | 2565.37 |
| 1133913600000 | 2578.52 |
| 1134000000000 | 2544.69 |
| 1134086400000 | 2569.48 |
| 1134345600000 | 2610.49 |
| 1134432000000 | 2620.03 |
| 1134518400000 | 2640.4 |
| 1134604800000 | 2624.28 |
| 1134691200000 | 2631.33 |
| 1134950400000 | 2647.4 |
| 1135036800000 | 2658.1 |
| 1135123200000 | 2679.69 |
| 1135209600000 | 2691.41 |
| 1135296000000 | 2701.13 |
| 1135555200000 | 2712.85 |
| 1135641600000 | 2691.2 |
| 1135728000000 | 2707.62 |
| 1135814400000 | 2716.52 |
| 1135900800000 | 2696.19 |
| 1136160000000 | 2695.49 |
| 1136246400000 | 2726.98 |
| 1136332800000 | 2775.09 |
| 1136419200000 | 2799.66 |
| 1136505600000 | 2819.08 |
| 1136764800000 | 2834.14 |
| 1136851200000 | 2793.85 |
| 1136937600000 | 2814.29 |
| 1137024000000 | 2832.21 |
| 1137110400000 | 2820.87 |
| 1137369600000 | 2798.5 |
| 1137456000000 | 2740.73 |
| 1137542400000 | 2675.88 |
| 1137628800000 | 2732.92 |
| 1137715200000 | 2735 |
| 1137974400000 | 2704.84 |
| 1138060800000 | 2736.14 |
| 1138147200000 | 2736.31 |
| 1138233600000 | 2760.66 |
| 1138320000000 | 2811.77 |
| 1138579200000 | 2816.53 |
| 1138665600000 | 2842.15 |
| 1138752000000 | 2811.97 |
| 1138838400000 | 2813.03 |
| 1138924800000 | 2785.25 |
| 1139184000000 | 2802.1 |
| 1139270400000 | 2808.08 |
| 1139356800000 | 2739.03 |
| 1139443200000 | 2759.1 |
| 1139529600000 | 2753.22 |
| 1139788800000 | 2704.35 |
| 1139875200000 | 2735.41 |
| 1139961600000 | 2715.93 |
| 1140048000000 | 2725.35 |
| 1140134400000 | 2694.75 |
| 1140393600000 | 2678.53 |
| 1140480000000 | 2707.43 |
| 1140566400000 | 2701.15 |
| 1140652800000 | 2764.25 |
| 1140739200000 | 2777.8 |
| 1140998400000 | 2812.4 |
| 1141084800000 | 2820.79 |
| 1141171200000 | 2790.88 |
| 1141257600000 | 2794.32 |
| 1141344000000 | 2756.21 |
| 1141603200000 | 2757.33 |
| 1141689600000 | 2727.96 |
| 1141776000000 | 2707.13 |
| 1141862400000 | 2749.57 |
| 1141948800000 | 2733.87 |
| 1142208000000 | 2771.94 |
| 1142294400000 | 2782.65 |
| 1142380800000 | 2790.75 |
| 1142467200000 | 2776.31 |
| 1142553600000 | 2811.57 |
| 1142812800000 | 2838.6 |
| 1142899200000 | 2818.83 |
| 1142985600000 | 2809.34 |
| 1143072000000 | 2790.01 |
| 1143158400000 | 2801.1 |
| 1143417600000 | 2831.42 |
| 1143504000000 | 2838.18 |
| 1143590400000 | 2836.16 |
| 1143676800000 | 2878.02 |
| 1143763200000 | 2876.12 |
| 1144022400000 | 2918.15 |
| 1144108800000 | 2925.67 |
| 1144195200000 | 2931.73 |
| 1144281600000 | 2977.04 |
| 1144368000000 | 2979.51 |
| 1144627200000 | 2962.19 |
| 1144713600000 | 2951.76 |
| 1144800000000 | 2915.6 |
| 1144886400000 | 2919.04 |
| 1144972800000 | 2927.73 |
| 1145232000000 | 2924.6 |
| 1145318400000 | 2958.09 |
| 1145404800000 | 2978.59 |
| 1145491200000 | 2983.47 |
| 1145577600000 | 3009.29 |
| 1145836800000 | 2991.38 |
| 1145923200000 | 2995.13 |
| 1146009600000 | 3014.02 |
| 1146096000000 | 3036.04 |
| 1146182400000 | 3010.44 |
| 1146441600000 | 3038.11 |
| 1146528000000 | 3066.04 |
| 1146614400000 | 3068.11 |
| 1146700800000 | 3066.65 |
| 1146787200000 | 3092.85 |
| 1147046400000 | 3147.68 |
| 1147132800000 | 3142.79 |
| 1147219200000 | 3128.76 |
| 1147305600000 | 3112.64 |
| 1147392000000 | 3077.5 |
| 1147651200000 | 3037.64 |
| 1147737600000 | 2990.42 |
| 1147824000000 | 3021.57 |
| 1147910400000 | 2945.91 |
| 1147996800000 | 2918.19 |
| 1148256000000 | 2862.35 |
| 1148342400000 | 2836.69 |
| 1148428800000 | 2844.77 |
| 1148515200000 | 2816.48 |
| 1148601600000 | 2857.05 |
| 1148860800000 | 2868.47 |
| 1148947200000 | 2874.77 |
| 1149033600000 | 2816.33 |
| 1149120000000 | 2815.31 |
| 1149206400000 | 2873.52 |
| 1149465600000 | 2851.93 |
| 1149552000000 | 2781.8 |
| 1149638400000 | 2723.62 |
| 1149724800000 | 2625.63 |
| 1149811200000 | 2667.31 |
| 1150070400000 | 2664.57 |
| 1150156800000 | 2561.23 |
| 1150243200000 | 2577.93 |
| 1150329600000 | 2604.12 |
| 1150416000000 | 2687.77 |
| 1150675200000 | 2660.98 |
| 1150761600000 | 2636.82 |
| 1150848000000 | 2636.87 |
| 1150934400000 | 2690.5 |
| 1151020800000 | 2675.06 |
| 1151280000000 | 2678.86 |
| 1151366400000 | 2689.53 |
| 1151452800000 | 2654.82 |
| 1151539200000 | 2695.7 |
| 1151625600000 | 2800.21 |
| 1151884800000 | 2805.78 |
| 1151971200000 | 2820.64 |
| 1152057600000 | 2780.45 |
| 1152144000000 | 2770.43 |
| 1152230400000 | 2795.77 |
| 1152489600000 | 2826.46 |
| 1152576000000 | 2809.09 |
| 1152662400000 | 2767.79 |
| 1152748800000 | 2749.15 |
| 1152835200000 | 2676.86 |
| 1153094400000 | 2651.94 |
| 1153180800000 | 2596.34 |
| 1153267200000 | 2598.6 |
| 1153353600000 | 2689.51 |
| 1153440000000 | 2682.85 |
| 1153699200000 | 2668.41 |
| 1153785600000 | 2703.05 |
| 1153872000000 | 2688.95 |
| 1153958400000 | 2750.88 |
| 1154044800000 | 2778.78 |
| 1154304000000 | 2797.12 |
| 1154390400000 | 2775.22 |
| 1154476800000 | 2787.18 |
| 1154563200000 | 2782.92 |
| 1154649600000 | 2798.93 |
| 1154908800000 | 2749.57 |
| 1154995200000 | 2785.97 |
| 1155081600000 | 2807.98 |
| 1155168000000 | 2805.83 |
| 1155254400000 | 2787.54 |
| 1155513600000 | 2808.46 |
| 1155600000000 | 2817.81 |
| 1155686400000 | 2862.55 |
| 1155772800000 | 2878.16 |
| 1155859200000 | 2884.66 |
| 1156118400000 | 2857.58 |
| 1156204800000 | 2874.86 |
| 1156291200000 | 2868.56 |
| 1156377600000 | 2840.27 |
| 1156464000000 | 2821.74 |
| 1156723200000 | 2801.72 |
| 1156809600000 | 2835.18 |
| 1156896000000 | 2834.51 |
| 1156982400000 | 2861.66 |
| 1157068800000 | 2864.27 |
| 1157328000000 | 2917.43 |
| 1157414400000 | 2916.68 |
| 1157500800000 | 2891.49 |
| 1157587200000 | 2853.08 |
| 1157673600000 | 2853.73 |
| 1157932800000 | 2797.52 |
| 1158019200000 | 2783.32 |
| 1158105600000 | 2792.96 |
| 1158192000000 | 2822.44 |
| 1158278400000 | 2813.7 |
| 1158537600000 | 2821.29 |
| 1158624000000 | 2831.95 |
| 1158710400000 | 2800.59 |
| 1158796800000 | 2824.23 |
| 1158883200000 | 2803.6 |
| 1159142400000 | 2796.15 |
| 1159228800000 | 2781.65 |
| 1159315200000 | 2836.57 |
| 1159401600000 | 2842.59 |
| 1159488000000 | 2849.43 |
| 1159747200000 | 2875.54 |
| 1159833600000 | 2865.84 |
| 1159920000000 | 2837.04 |
| 1160006400000 | 2891.85 |
| 1160092800000 | 2874.86 |
| 1160352000000 | 2861.36 |
| 1160438400000 | 2863.93 |
| 1160524800000 | 2856.57 |
| 1160611200000 | 2852.08 |
| 1160697600000 | 2872.91 |
| 1160956800000 | 2907.59 |
| 1161043200000 | 2901.34 |
| 1161129600000 | 2896.73 |
| 1161216000000 | 2900.71 |
| 1161302400000 | 2912.29 |
| 1161561600000 | 2918.5 |
| 1161648000000 | 2922.17 |
| 1161734400000 | 2923.23 |
| 1161820800000 | 2954.41 |
| 1161907200000 | 2956.39 |
| 1162166400000 | 2924.65 |
| 1162252800000 | 2928.02 |
| 1162339200000 | 2943.7 |
| 1162425600000 | 2943.26 |
| 1162512000000 | 2932.49 |
| 1162771200000 | 2925.33 |
| 1162857600000 | 2954.21 |
| 1162944000000 | 2921.08 |
| 1163030400000 | 2908.74 |
| 1163116800000 | 2916.26 |
| 1163376000000 | 2890.46 |
| 1163462400000 | 2932.51 |
| 1163548800000 | 2924.44 |
| 1163635200000 | 2914.79 |
| 1163721600000 | 2912.84 |
| 1163980800000 | 2855.15 |
| 1164067200000 | 2866.77 |
| 1164153600000 | 2922.51 |
| 1164240000000 | 2932.79 |
| 1164326400000 | 2920.23 |
| 1164585600000 | 2937.05 |
| 1164672000000 | 2919.52 |
| 1164758400000 | 2961.99 |
| 1164844800000 | 3009.38 |
| 1164931200000 | 3016.94 |
| 1165190400000 | 3013.42 |
| 1165276800000 | 3013.81 |
| 1165363200000 | 3042.73 |
| 1165449600000 | 3047.62 |
| 1165536000000 | 3020.98 |
| 1165795200000 | 3006.03 |
| 1165881600000 | 3007.98 |
| 1165968000000 | 3009.67 |
| 1166054400000 | 3035.45 |
| 1166140800000 | 3045.33 |
| 1166400000000 | 3051.09 |
| 1166486400000 | 3014.89 |
| 1166572800000 | 3051.96 |
| 1166659200000 | 3053.41 |
| 1166745600000 | 3055.09 |
| 1167004800000 | 3059.54 |
| 1167091200000 | 3059.16 |
| 1167177600000 | 3084.66 |
| 1167264000000 | 3086.1 |
| 1167350400000 | 3090.81 |
| 1167696000000 | 3110.87 |
| 1167782400000 | 3097.05 |
| 1167868800000 | 3101.01 |
| 1167955200000 | 3073.61 |
| 1168214400000 | 3060.89 |
| 1168300800000 | 3072.55 |
| 1168387200000 | 3017.12 |
| 1168473600000 | 3003.53 |
| 1168560000000 | 3056.5 |
| 1168819200000 | 3087.12 |
| 1168905600000 | 3081.04 |
| 1168992000000 | 3087.88 |
| 1169078400000 | 3093.63 |
| 1169164800000 | 3086.03 |
| 1169424000000 | 3110.93 |
| 1169510400000 | 3116.52 |
| 1169596800000 | 3137.56 |
| 1169683200000 | 3125.7 |
| 1169769600000 | 3101.23 |
| 1170028800000 | 3097.98 |
| 1170115200000 | 3108.39 |
| 1170201600000 | 3100.26 |
| 1170288000000 | 3138.49 |
| 1170374400000 | 3146.28 |
| 1170633600000 | 3130.57 |
| 1170720000000 | 3155.84 |
| 1170806400000 | 3152.93 |
| 1170892800000 | 3136.88 |
| 1170979200000 | 3155.56 |
| 1171238400000 | 3139.76 |
| 1171324800000 | 3154.35 |
| 1171411200000 | 3187.48 |
| 1171497600000 | 3234.64 |
| 1171584000000 | 3232.75 |
| 1171843200000 | 3234.59 |
| 1171929600000 | 3230.97 |
| 1172016000000 | 3221.37 |
| 1172102400000 | 3237.68 |
| 1172188800000 | 3257.31 |
| 1172448000000 | 3270.53 |
| 1172534400000 | 3280.16 |
| 1172620800000 | 3182.95 |
| 1172707200000 | 3171.2 |
| 1172793600000 | 3154.27 |
| 1173052800000 | 3059.27 |
| 1173139200000 | 3111.98 |
| 1173225600000 | 3111.14 |
| 1173312000000 | 3147.18 |
| 1173398400000 | 3148.57 |
| 1173657600000 | 3186.76 |
| 1173744000000 | 3178.74 |
| 1173830400000 | 3101.29 |
| 1173916800000 | 3127.76 |
| 1174003200000 | 3117.15 |
| 1174262400000 | 3137.54 |
| 1174348800000 | 3163.63 |
| 1174435200000 | 3162.02 |
| 1174521600000 | 3210.9 |
| 1174608000000 | 3219.36 |
| 1174867200000 | 3222.69 |
| 1174953600000 | 3207.57 |
| 1175040000000 | 3202.88 |
| 1175126400000 | 3189.03 |
| 1175212800000 | 3194.04 |
| 1175472000000 | 3161.23 |
| 1175558400000 | 3186.73 |
| 1175644800000 | 3239.57 |
| 1175731200000 | 3229.03 |
| 1175817600000 | 3225.02 |
| 1176076800000 | 3243.55 |
| 1176163200000 | 3254.85 |
| 1176249600000 | 3260.86 |
| 1176336000000 | 3249.87 |
| 1176422400000 | 3222.55 |
| 1176681600000 | 3254.36 |
| 1176768000000 | 3253.19 |
| 1176854400000 | 3289.36 |
| 1176940800000 | 3240.51 |
| 1177027200000 | 3250.82 |
| 1177286400000 | 3253.27 |
| 1177372800000 | 3256.78 |
| 1177459200000 | 3235.1 |
| 1177545600000 | 3241.42 |
| 1177632000000 | 3227.35 |
| 1177891200000 | 3222.7 |
| 1177977600000 | 3205.93 |
| 1178064000000 | 3223.72 |
| 1178150400000 | 3231.07 |
| 1178236800000 | 3244.86 |
| 1178496000000 | 3292.59 |
| 1178582400000 | 3286.52 |
| 1178668800000 | 3308.91 |
| 1178755200000 | 3292.46 |
| 1178841600000 | 3272.12 |
| 1179100800000 | 3293.96 |
| 1179187200000 | 3266.85 |
| 1179273600000 | 3262.81 |
| 1179360000000 | 3257.68 |
| 1179446400000 | 3241.46 |
| 1179705600000 | 3261.84 |
| 1179792000000 | 3290.08 |
| 1179878400000 | 3303.22 |
| 1179964800000 | 3292.18 |
| 1180051200000 | 3256.79 |
| 1180310400000 | 3269.78 |
| 1180396800000 | 3289.91 |
| 1180483200000 | 3274.93 |
| 1180569600000 | 3313.58 |
| 1180656000000 | 3338.68 |
| 1180915200000 | 3363.19 |
| 1181001600000 | 3371.99 |
| 1181088000000 | 3380.43 |
| 1181174400000 | 3373.82 |
| 1181260800000 | 3321.95 |
| 1181520000000 | 3328.57 |
| 1181606400000 | 3324.05 |
| 1181692800000 | 3296.79 |
| 1181779200000 | 3321.43 |
| 1181865600000 | 3340.15 |
| 1182124800000 | 3373.18 |
| 1182211200000 | 3375.62 |
| 1182297600000 | 3383.98 |
| 1182384000000 | 3394.7 |
| 1182470400000 | 3371.41 |
| 1182729600000 | 3356.57 |
| 1182816000000 | 3361.12 |
| 1182902400000 | 3319.97 |
| 1182988800000 | 3341.48 |
| 1183075200000 | 3362.44 |
| 1183334400000 | 3400.23 |
| 1183420800000 | 3418.83 |
| 1183507200000 | 3425.37 |
| 1183593600000 | 3434.74 |
| 1183680000000 | 3429.26 |
| 1183939200000 | 3463.07 |
| 1184025600000 | 3477.57 |
| 1184112000000 | 3448.36 |
| 1184198400000 | 3435.57 |
| 1184284800000 | 3487.69 |
| 1184544000000 | 3482.35 |
| 1184630400000 | 3478.52 |
| 1184716800000 | 3452.74 |
| 1184803200000 | 3471.95 |
| 1184889600000 | 3516.33 |
| 1185148800000 | 3496.04 |
| 1185235200000 | 3527.03 |
| 1185321600000 | 3511.34 |
| 1185408000000 | 3484.1 |
| 1185494400000 | 3382.66 |
| 1185753600000 | 3396.3 |
| 1185840000000 | 3410.13 |
| 1185926400000 | 3314.7 |
| 1186012800000 | 3320.02 |
| 1186099200000 | 3345.76 |
| 1186358400000 | 3319 |
| 1186444800000 | 3305.8 |
| 1186531200000 | 3339.14 |
| 1186617600000 | 3371.35 |
| 1186704000000 | 3273.01 |
| 1186963200000 | 3274.66 |
| 1187049600000 | 3275.99 |
| 1187136000000 | 3197.55 |
| 1187222400000 | 3134.67 |
| 1187308800000 | 3020.64 |
| 1187568000000 | 3134.7 |
| 1187654400000 | 3171.48 |
| 1187740800000 | 3174.35 |
| 1187827200000 | 3252.13 |
| 1187913600000 | 3242.98 |
| 1188172800000 | 3269.03 |
| 1188259200000 | 3279.04 |
| 1188345600000 | 3228.13 |
| 1188432000000 | 3245.46 |
| 1188518400000 | 3318.94 |
| 1188777600000 | 3322.1 |
| 1188864000000 | 3308.64 |
| 1188950400000 | 3293.66 |
| 1189036800000 | 3304.18 |
| 1189123200000 | 3317.5 |
| 1189382400000 | 3262.68 |
| 1189468800000 | 3272.84 |
| 1189555200000 | 3274.24 |
| 1189641600000 | 3257.11 |
| 1189728000000 | 3309.61 |
| 1189987200000 | 3294.56 |
| 1190073600000 | 3232.4 |
| 1190160000000 | 3352.92 |
| 1190246400000 | 3397.11 |
| 1190332800000 | 3370.67 |
| 1190592000000 | 3400.6 |
| 1190678400000 | 3437.71 |
| 1190764800000 | 3436.02 |
| 1190851200000 | 3508.6 |
| 1190937600000 | 3532.47 |
| 1191196800000 | 3535.79 |
| 1191283200000 | 3589.42 |
| 1191369600000 | 3603.72 |
| 1191456000000 | 3579.71 |
| 1191542400000 | 3588.26 |
| 1191801600000 | 3582.39 |
| 1191888000000 | 3611.88 |
| 1191974400000 | 3627.74 |
| 1192060800000 | 3661.49 |
| 1192147200000 | 3623.46 |
| 1192406400000 | 3633.14 |
| 1192492800000 | 3584.08 |
| 1192579200000 | 3552.14 |
| 1192665600000 | 3594.08 |
| 1192752000000 | 3556.98 |
| 1193011200000 | 3485.07 |
| 1193097600000 | 3529.97 |
| 1193184000000 | 3529.89 |
| 1193270400000 | 3537.07 |
| 1193356800000 | 3612.85 |
| 1193616000000 | 3689.77 |
| 1193702400000 | 3675.39 |
| 1193788800000 | 3685.78 |
| 1193875200000 | 3705.31 |
| 1193961600000 | 3625.65 |
| 1194220800000 | 3573.57 |
| 1194307200000 | 3594.59 |
| 1194393600000 | 3614.76 |
| 1194480000000 | 3525.06 |
| 1194566400000 | 3525.51 |
| 1194825600000 | 3436.15 |
| 1194912000000 | 3432.36 |
| 1194998400000 | 3513.42 |
| 1195084800000 | 3497.27 |
| 1195171200000 | 3440.22 |
| 1195430400000 | 3426.07 |
| 1195516800000 | 3429.48 |
| 1195603200000 | 3363.54 |
| 1195689600000 | 3345.41 |
| 1195776000000 | 3355.25 |
| 1196035200000 | 3441.48 |
| 1196121600000 | 3436.11 |
| 1196208000000 | 3403.08 |
| 1196294400000 | 3489 |
| 1196380800000 | 3528.5 |
| 1196640000000 | 3537.6 |
| 1196726400000 | 3535.68 |
| 1196812800000 | 3534.71 |
| 1196899200000 | 3578.06 |
| 1196985600000 | 3588.53 |
| 1197244800000 | 3572.23 |
| 1197331200000 | 3607.39 |
| 1197417600000 | 3564.38 |
| 1197504000000 | 3490.78 |
| 1197590400000 | 3427.88 |
| 1197849600000 | 3334.08 |
| 1197936000000 | 3331.03 |
| 1198022400000 | 3322.21 |
| 1198108800000 | 3319.37 |
| 1198195200000 | 3351.87 |
| 1198454400000 | 3377.8 |
| 1198540800000 | 3417.48 |
| 1198627200000 | 3436.92 |
| 1198713600000 | 3438.65 |
| 1198800000000 | 3424.27 |
| 1199059200000 | 3458.03 |
| 1199232000000 | 3475.49 |
| 1199318400000 | 3463.94 |
| 1199404800000 | 3419.51 |
| 1199664000000 | 3345.81 |
| 1199750400000 | 3348.32 |
| 1199836800000 | 3394.14 |
| 1199923200000 | 3355.52 |
| 1200009600000 | 3321.97 |
| 1200268800000 | 3337.15 |
| 1200355200000 | 3313.18 |
| 1200441600000 | 3193.18 |
| 1200528000000 | 3231.75 |
| 1200614400000 | 3234.35 |
| 1200873600000 | 3120.74 |
| 1200960000000 | 2925.05 |
| 1201046400000 | 3031.35 |
| 1201132800000 | 3085.69 |
| 1201219200000 | 3222.1 |
| 1201478400000 | 3126.15 |
| 1201564800000 | 3169.69 |
| 1201651200000 | 3130.06 |
| 1201737600000 | 3188.75 |
| 1201824000000 | 3213.08 |
| 1202083200000 | 3273.68 |
| 1202169600000 | 3247.01 |
| 1202256000000 | 3142.54 |
| 1202342400000 | 3144.39 |
| 1202428800000 | 3114.95 |
| 1202688000000 | 3087.2 |
| 1202774400000 | 3089.31 |
| 1202860800000 | 3069.83 |
| 1202947200000 | 3186.69 |
| 1203033600000 | 3198.43 |
| 1203292800000 | 3176.74 |
| 1203379200000 | 3223.4 |
| 1203465600000 | 3130.68 |
| 1203552000000 | 3196.24 |
| 1203638400000 | 3178.29 |
| 1203897600000 | 3224.87 |
| 1203984000000 | 3239.86 |
| 1204070400000 | 3309.13 |
| 1204156800000 | 3302.11 |
| 1204243200000 | 3262.8 |
| 1204502400000 | 3155.78 |
| 1204588800000 | 3152.14 |
| 1204675200000 | 3133.38 |
| 1204761600000 | 3195.47 |
| 1204848000000 | 3102.13 |
| 1205107200000 | 3053.1 |
| 1205193600000 | 3062.58 |
| 1205280000000 | 3123.46 |
| 1205366400000 | 3054.46 |
| 1205452800000 | 3028.72 |
| 1205712000000 | 2960.71 |
| 1205798400000 | 2975.1 |
| 1205884800000 | 3033.99 |
| 1205971200000 | 3013.05 |
| 1206057600000 | 3052.59 |
| 1206316800000 | 3054.34 |
| 1206403200000 | 3146.78 |
| 1206489600000 | 3173.84 |
| 1206576000000 | 3139.58 |
| 1206662400000 | 3177.24 |
| 1206921600000 | 3124.51 |
| 1207008000000 | 3108.12 |
| 1207094400000 | 3207.55 |
| 1207180800000 | 3252.98 |
| 1207267200000 | 3251.28 |
| 1207526400000 | 3270.7 |
| 1207612800000 | 3225.56 |
| 1207699200000 | 3195.62 |
| 1207785600000 | 3208.11 |
| 1207872000000 | 3258.5 |
| 1208131200000 | 3189.98 |
| 1208217600000 | 3201.86 |
| 1208304000000 | 3246.39 |
| 1208390400000 | 3271.05 |
| 1208476800000 | 3237.19 |
| 1208736000000 | 3335.96 |
| 1208822400000 | 3302.69 |
| 1208908800000 | 3313.62 |
| 1208995200000 | 3289.11 |
| 1209081600000 | 3328.98 |
| 1209340800000 | 3361.47 |
| 1209427200000 | 3373.67 |
| 1209513600000 | 3349.92 |
| 1209600000000 | 3336.1 |
| 1209686400000 | 3381.36 |
| 1209945600000 | 3388.27 |
| 1210032000000 | 3399.47 |
| 1210118400000 | 3388.67 |
| 1210204800000 | 3372.63 |
| 1210291200000 | 3334.26 |
| 1210550400000 | 3335.14 |
| 1210636800000 | 3354.43 |
| 1210723200000 | 3354 |
| 1210809600000 | 3405.4 |
| 1210896000000 | 3443.68 |
| 1211155200000 | 3455.54 |
| 1211241600000 | 3441.68 |
| 1211328000000 | 3404.93 |
| 1211414400000 | 3392.46 |
| 1211500800000 | 3379.96 |
| 1211760000000 | 3313.4 |
| 1211846400000 | 3344.91 |
| 1211932800000 | 3299 |
| 1212019200000 | 3343 |
| 1212105600000 | 3375.73 |
| 1212364800000 | 3419.57 |
| 1212451200000 | 3360.84 |
| 1212537600000 | 3393.26 |
| 1212624000000 | 3358.82 |
| 1212710400000 | 3391.21 |
| 1212969600000 | 3316.73 |
| 1213056000000 | 3237.32 |
| 1213142400000 | 3258.52 |
| 1213228800000 | 3163.57 |
| 1213315200000 | 3179.16 |
| 1213574400000 | 3227.59 |
| 1213660800000 | 3242.35 |
| 1213747200000 | 3259.63 |
| 1213833600000 | 3190.35 |
| 1213920000000 | 3162.32 |
| 1214179200000 | 3129.01 |
| 1214265600000 | 3131.59 |
| 1214352000000 | 3122.01 |
| 1214438400000 | 3142.21 |
| 1214524800000 | 3099.22 |
| 1214784000000 | 3094.17 |
| 1214870400000 | 3074.66 |
| 1214956800000 | 3046.42 |
| 1215043200000 | 3008.68 |
| 1215129600000 | 3010.14 |
| 1215388800000 | 3015.1 |
| 1215475200000 | 2953.34 |
| 1215561600000 | 2982.44 |
| 1215648000000 | 2990.29 |
| 1215734400000 | 3014.93 |
| 1215993600000 | 2990.02 |
| 1216080000000 | 2944.24 |
| 1216166400000 | 2930.32 |
| 1216252800000 | 2959.07 |
| 1216339200000 | 2915.65 |
| 1216598400000 | 2959.15 |
| 1216684800000 | 3002.35 |
| 1216771200000 | 3041.24 |
| 1216857600000 | 3090.33 |
| 1216944000000 | 3004.75 |
| 1217203200000 | 3006.24 |
| 1217289600000 | 2941.64 |
| 1217376000000 | 2982.59 |
| 1217462400000 | 2990.14 |
| 1217548800000 | 2947.68 |
| 1217808000000 | 2898.85 |
| 1217894400000 | 2872.91 |
| 1217980800000 | 2920.26 |
| 1218067200000 | 2890.96 |
| 1218153600000 | 2873.82 |
| 1218412800000 | 2912.51 |
| 1218499200000 | 2896.82 |
| 1218585600000 | 2862.96 |
| 1218672000000 | 2845.26 |
| 1218758400000 | 2829.61 |
| 1219017600000 | 2841.16 |
| 1219104000000 | 2788.55 |
| 1219190400000 | 2796.19 |
| 1219276800000 | 2789.97 |
| 1219363200000 | 2756.16 |
| 1219622400000 | 2800.44 |
| 1219708800000 | 2768.17 |
| 1219795200000 | 2772.55 |
| 1219881600000 | 2769.54 |
| 1219968000000 | 2835.41 |
| 1220227200000 | 2777.65 |
| 1220313600000 | 2735.74 |
| 1220400000000 | 2734.27 |
| 1220486400000 | 2703.14 |
| 1220572800000 | 2651.71 |
| 1220832000000 | 2755.94 |
| 1220918400000 | 2696.86 |
| 1221004800000 | 2681.04 |
| 1221091200000 | 2619.15 |
| 1221177600000 | 2649.69 |
| 1221436800000 | 2637.81 |
| 1221523200000 | 2522 |
| 1221609600000 | 2536.36 |
| 1221696000000 | 2477.46 |
| 1221782400000 | 2599.78 |
| 1222041600000 | 2666.51 |
| 1222128000000 | 2658.35 |
| 1222214400000 | 2653.63 |
| 1222300800000 | 2627.72 |
| 1222387200000 | 2605.19 |
| 1222646400000 | 2556.84 |
| 1222732800000 | 2450.09 |
| 1222819200000 | 2495.81 |
| 1222905600000 | 2448.74 |
| 1222992000000 | 2390.77 |
| 1223251200000 | 2298.42 |
| 1223337600000 | 2256.01 |
| 1223424000000 | 2093.89 |
| 1223510400000 | 2107.23 |
| 1223596800000 | 1972.31 |
| 1223856000000 | 2020.9 |
| 1223942400000 | 2210.08 |
| 1224028800000 | 2182.61 |
| 1224115200000 | 1988.91 |
| 1224201600000 | 2002.75 |
| 1224460800000 | 2076.41 |
| 1224547200000 | 2128.41 |
| 1224633600000 | 2015.38 |
| 1224720000000 | 1958.19 |
| 1224806400000 | 1850.5 |
| 1225065600000 | 1736.1 |
| 1225152000000 | 1786.2 |
| 1225238400000 | 1855.36 |
| 1225324800000 | 2027.46 |
| 1225411200000 | 1974.06 |
| 1225670400000 | 2013.38 |
| 1225756800000 | 2071.96 |
| 1225843200000 | 2167.39 |
| 1225929600000 | 2040.11 |
| 1226016000000 | 2003.51 |
| 1226275200000 | 2067.33 |
| 1226361600000 | 1996.14 |
| 1226448000000 | 1981.24 |
| 1226534400000 | 1885.72 |
| 1226620800000 | 1900.72 |
| 1226880000000 | 1894.18 |
| 1226966400000 | 1830.78 |
| 1227052800000 | 1815.57 |
| 1227139200000 | 1723.56 |
| 1227225600000 | 1774.5 |
| 1227484800000 | 1761.07 |
| 1227571200000 | 1833.55 |
| 1227657600000 | 1832.76 |
| 1227744000000 | 1863.08 |
| 1227830400000 | 1890.98 |
| 1228089600000 | 1888.92 |
| 1228176000000 | 1804.16 |
| 1228262400000 | 1822.97 |
| 1228348800000 | 1811.1 |
| 1228435200000 | 1809.91 |
| 1228694400000 | 1885.43 |
| 1228780800000 | 1902.42 |
| 1228867200000 | 1960.91 |
| 1228953600000 | 2003.56 |
| 1229040000000 | 1922.2 |
| 1229299200000 | 2011.65 |
| 1229385600000 | 1995.1 |
| 1229472000000 | 2057.66 |
| 1229558400000 | 2058.38 |
| 1229644800000 | 2039.59 |
| 1229904000000 | 2026.78 |
| 1229990400000 | 2003.24 |
| 1230076800000 | 1977.38 |
| 1230163200000 | 1992.7 |
| 1230249600000 | 2004.41 |
| 1230508800000 | 2040.55 |
| 1230595200000 | 2054.68 |
| 1230681600000 | 2055.44 |
| 1230854400000 | 2061.61 |
| 1231113600000 | 2081.81 |
| 1231200000000 | 2072.65 |
| 1231286400000 | 2117.11 |
| 1231372800000 | 2064.32 |
| 1231459200000 | 2063.1 |
| 1231718400000 | 2050.9 |
| 1231804800000 | 1975.53 |
| 1231891200000 | 1997.4 |
| 1231977600000 | 1908.26 |
| 1232064000000 | 1946.13 |
| 1232323200000 | 1953.65 |
| 1232409600000 | 1912.83 |
| 1232496000000 | 1902.8 |
| 1232582400000 | 1909.12 |
| 1232668800000 | 1847.18 |
| 1232928000000 | 1840.1 |
| 1233014400000 | 1915.49 |
| 1233100800000 | 1926.02 |
| 1233187200000 | 1949.9 |
| 1233273600000 | 1908.32 |
| 1233532800000 | 1866.84 |
| 1233619200000 | 1881.8 |
| 1233705600000 | 1910.04 |
| 1233792000000 | 1890.98 |
| 1233878400000 | 1907.63 |
| 1234137600000 | 1901.5 |
| 1234224000000 | 1899.87 |
| 1234310400000 | 1899.09 |
| 1234396800000 | 1857.51 |
| 1234483200000 | 1865.96 |
| 1234742400000 | 1855.49 |
| 1234828800000 | 1801.05 |
| 1234915200000 | 1771.52 |
| 1235001600000 | 1775 |
| 1235088000000 | 1737.41 |
| 1235347200000 | 1739.93 |
| 1235433600000 | 1697.1 |
| 1235520000000 | 1721.93 |
| 1235606400000 | 1704.23 |
| 1235692800000 | 1722.4 |
| 1235952000000 | 1661.38 |
| 1236038400000 | 1644.88 |
| 1236124800000 | 1651.43 |
| 1236211200000 | 1673.78 |
| 1236297600000 | 1646.88 |
| 1236556800000 | 1615.82 |
| 1236643200000 | 1629.67 |
| 1236729600000 | 1681.45 |
| 1236816000000 | 1647.24 |
| 1236902400000 | 1705.57 |
| 1237161600000 | 1738.47 |
| 1237248000000 | 1771.88 |
| 1237334400000 | 1783.21 |
| 1237420800000 | 1848.64 |
| 1237507200000 | 1822.61 |
| 1237766400000 | 1881.01 |
| 1237852800000 | 1920.4 |
| 1237939200000 | 1932.3 |
| 1238025600000 | 1962.84 |
| 1238112000000 | 1963.08 |
| 1238371200000 | 1888.01 |
| 1238457600000 | 1856.11 |
| 1238544000000 | 1890.63 |
| 1238630400000 | 1980.58 |
| 1238716800000 | 1990.74 |
| 1238976000000 | 1995.67 |
| 1239062400000 | 1988.93 |
| 1239148800000 | 1944.34 |
| 1239235200000 | 2006.08 |
| 1239321600000 | 2018.22 |
| 1239580800000 | 2027.63 |
| 1239667200000 | 2049.05 |
| 1239753600000 | 2032.66 |
| 1239840000000 | 2034.48 |
| 1239926400000 | 2053.79 |
| 1240185600000 | 2061.61 |
| 1240272000000 | 2025.3 |
| 1240358400000 | 2026.41 |
| 1240444800000 | 2056.45 |
| 1240531200000 | 2054.05 |
| 1240790400000 | 2051.08 |
| 1240876800000 | 2000.43 |
| 1240963200000 | 2021.05 |
| 1241049600000 | 2087.17 |
| 1241136000000 | 2086.33 |
| 1241395200000 | 2133.13 |
| 1241481600000 | 2146.94 |
| 1241568000000 | 2157.15 |
| 1241654400000 | 2229.66 |
| 1241740800000 | 2245.48 |
| 1242000000000 | 2264.17 |
| 1242086400000 | 2247.47 |
| 1242172800000 | 2254 |
| 1242259200000 | 2187.9 |
| 1242345600000 | 2235.5 |
| 1242604800000 | 2221.41 |
| 1242691200000 | 2276.52 |
| 1242777600000 | 2299.51 |
| 1242864000000 | 2290.69 |
| 1242950400000 | 2283.51 |
| 1243209600000 | 2285.57 |
| 1243296000000 | 2279.78 |
| 1243382400000 | 2313.25 |
| 1243468800000 | 2298.38 |
| 1243555200000 | 2341.13 |
| 1243814400000 | 2380.41 |
| 1243900800000 | 2394.66 |
| 1243987200000 | 2401.83 |
| 1244073600000 | 2364.99 |
| 1244160000000 | 2366.14 |
| 1244419200000 | 2346.43 |
| 1244505600000 | 2343.3 |
| 1244592000000 | 2393.49 |
| 1244678400000 | 2406.27 |
| 1244764800000 | 2410.01 |
| 1245024000000 | 2375.3 |
| 1245110400000 | 2337.74 |
| 1245196800000 | 2340.43 |
| 1245283200000 | 2306.92 |
| 1245369600000 | 2327.67 |
| 1245628800000 | 2337.85 |
| 1245715200000 | 2286.71 |
| 1245801600000 | 2310.91 |
| 1245888000000 | 2332.89 |
| 1245974400000 | 2373.41 |
| 1246233600000 | 2348.62 |
| 1246320000000 | 2364.19 |
| 1246406400000 | 2363.73 |
| 1246492800000 | 2359.01 |
| 1246579200000 | 2353.45 |
| 1246838400000 | 2339.82 |
| 1246924800000 | 2334.56 |
| 1247011200000 | 2304.08 |
| 1247097600000 | 2305.02 |
| 1247184000000 | 2306.41 |
| 1247443200000 | 2247.21 |
| 1247529600000 | 2300.76 |
| 1247616000000 | 2322.55 |
| 1247702400000 | 2348.17 |
| 1247788800000 | 2362.88 |
| 1248048000000 | 2389.98 |
| 1248134400000 | 2435.83 |
| 1248220800000 | 2439.23 |
| 1248307200000 | 2439.71 |
| 1248393600000 | 2463.83 |
| 1248652800000 | 2485.86 |
| 1248739200000 | 2518.39 |
| 1248825600000 | 2491.93 |
| 1248912000000 | 2508.81 |
| 1248998400000 | 2555.29 |
| 1249257600000 | 2581.92 |
| 1249344000000 | 2582.86 |
| 1249430400000 | 2560.48 |
| 1249516800000 | 2574.01 |
| 1249603200000 | 2535.65 |
| 1249862400000 | 2556.99 |
| 1249948800000 | 2581.11 |
| 1250035200000 | 2545.79 |
| 1250121600000 | 2595.87 |
| 1250208000000 | 2619.27 |
| 1250467200000 | 2540.78 |
| 1250553600000 | 2539.97 |
| 1250640000000 | 2534.59 |
| 1250726400000 | 2563.6 |
| 1250812800000 | 2538.83 |
| 1251072000000 | 2604.37 |
| 1251158400000 | 2597.56 |
| 1251244800000 | 2611.45 |
| 1251331200000 | 2600.6 |
| 1251417600000 | 2626.82 |
| 1251676800000 | 2618.58 |
| 1251763200000 | 2630.95 |
| 1251849600000 | 2595.13 |
| 1251936000000 | 2592.48 |
| 1252022400000 | 2592.11 |
| 1252281600000 | 2623.54 |
| 1252368000000 | 2660.5 |
| 1252454400000 | 2653.98 |
| 1252540800000 | 2694.44 |
| 1252627200000 | 2708.67 |
| 1252886400000 | 2662.31 |
| 1252972800000 | 2661.57 |
| 1253059200000 | 2698.79 |
| 1253145600000 | 2727.2 |
| 1253232000000 | 2716.29 |
| 1253491200000 | 2696.1 |
| 1253577600000 | 2727 |
| 1253664000000 | 2728.01 |
| 1253750400000 | 2731.29 |
| 1253836800000 | 2717.08 |
| 1254096000000 | 2677.19 |
| 1254182400000 | 2692.53 |
| 1254268800000 | 2723.54 |
| 1254355200000 | 2693.76 |
| 1254441600000 | 2642.04 |
| 1254700800000 | 2619.81 |
| 1254787200000 | 2660.17 |
| 1254873600000 | 2690.15 |
| 1254960000000 | 2722.92 |
| 1255046400000 | 2729.26 |
| 1255305600000 | 2723.51 |
| 1255392000000 | 2733.54 |
| 1255478400000 | 2754.03 |
| 1255564800000 | 2764.23 |
| 1255651200000 | 2743.46 |
| 1255910400000 | 2759.77 |
| 1255996800000 | 2778.05 |
| 1256083200000 | 2763.32 |
| 1256169600000 | 2730.26 |
| 1256256000000 | 2730.71 |
| 1256515200000 | 2740.64 |
| 1256601600000 | 2696.37 |
| 1256688000000 | 2664.98 |
| 1256774400000 | 2629.22 |
| 1256860800000 | 2668.75 |
| 1257120000000 | 2633.63 |
| 1257206400000 | 2620.01 |
| 1257292800000 | 2640.61 |
| 1257379200000 | 2626.54 |
| 1257465600000 | 2663.3 |
| 1257724800000 | 2687.53 |
| 1257811200000 | 2698.86 |
| 1257897600000 | 2714.82 |
| 1257984000000 | 2692.43 |
| 1258070400000 | 2702.55 |
| 1258329600000 | 2723.32 |
| 1258416000000 | 2707.74 |
| 1258502400000 | 2706.61 |
| 1258588800000 | 2682.79 |
| 1258675200000 | 2670.84 |
| 1258934400000 | 2685.21 |
| 1259020800000 | 2666.62 |
| 1259107200000 | 2701.15 |
| 1259193600000 | 2690.66 |
| 1259280000000 | 2610.83 |
| 1259539200000 | 2697.88 |
| 1259625600000 | 2736.64 |
| 1259712000000 | 2746.16 |
| 1259798400000 | 2787.71 |
| 1259884800000 | 2750.9 |
| 1260144000000 | 2764.68 |
| 1260230400000 | 2777.07 |
| 1260316800000 | 2759.75 |
| 1260403200000 | 2737.03 |
| 1260489600000 | 2748 |
| 1260748800000 | 2763.73 |
| 1260835200000 | 2739.78 |
| 1260921600000 | 2752.73 |
| 1261008000000 | 2724.12 |
| 1261094400000 | 2705.14 |
| 1261353600000 | 2691.18 |
| 1261440000000 | 2709.35 |
| 1261526400000 | 2729.6 |
| 1261612800000 | 2757.73 |
| 1261699200000 | 2751.26 |
| 1261958400000 | 2771.5 |
| 1262044800000 | 2782.35 |
| 1262131200000 | 2762.76 |
| 1262217600000 | 2773.02 |
| 1262563200000 | 2812.09 |
| 1262649600000 | 2845.36 |
| 1262736000000 | 2856.24 |
| 1262822400000 | 2840.15 |
| 1262908800000 | 2863.31 |
| 1263168000000 | 2896.47 |
| 1263254400000 | 2921.84 |
| 1263340800000 | 2882.43 |
| 1263427200000 | 2924.89 |
| 1263513600000 | 2938.38 |
| 1263772800000 | 2926.88 |
| 1263859200000 | 2897.69 |
| 1263945600000 | 2876.46 |
| 1264032000000 | 2875.16 |
| 1264118400000 | 2838.72 |
| 1264377600000 | 2819.82 |
| 1264464000000 | 2775.21 |
| 1264550400000 | 2743.3 |
| 1264636800000 | 2762.92 |
| 1264723200000 | 2708.41 |
| 1264982400000 | 2693.11 |
| 1265068800000 | 2726.14 |
| 1265155200000 | 2743.92 |
| 1265241600000 | 2727.18 |
| 1265328000000 | 2656.6 |
| 1265587200000 | 2652.85 |
| 1265673600000 | 2662.24 |
| 1265760000000 | 2663.28 |
| 1265846400000 | 2685.91 |
| 1265932800000 | 2697.55 |
| 1266192000000 | 2685.32 |
| 1266278400000 | 2696.27 |
| 1266364800000 | 2740.8 |
| 1266451200000 | 2731.3 |
| 1266537600000 | 2673.75 |
| 1266796800000 | 2745.5 |
| 1266883200000 | 2760.4 |
| 1266969600000 | 2730.69 |
| 1267056000000 | 2715.71 |
| 1267142400000 | 2739.41 |
| 1267401600000 | 2756.73 |
| 1267488000000 | 2781.33 |
| 1267574400000 | 2804.73 |
| 1267660800000 | 2780.39 |
| 1267747200000 | 2792.82 |
| 1268006400000 | 2844.04 |
| 1268092800000 | 2850.17 |
| 1268179200000 | 2842.13 |
| 1268265600000 | 2851.46 |
| 1268352000000 | 2861.13 |
| 1268611200000 | 2853.34 |
| 1268697600000 | 2859.72 |
| 1268784000000 | 2903.85 |
| 1268870400000 | 2888.15 |
| 1268956800000 | 2903.12 |
| 1269216000000 | 2891.99 |
| 1269302400000 | 2896.29 |
| 1269388800000 | 2876.19 |
| 1269475200000 | 2866.32 |
| 1269561600000 | 2894.74 |
| 1269820800000 | 2916.05 |
| 1269907200000 | 2935.74 |
| 1269993600000 | 2916.26 |
| 1270080000000 | 2938.78 |
| 1270166400000 | 2947.84 |
| 1270425600000 | 2956.1 |
| 1270512000000 | 2966.27 |
| 1270598400000 | 2985.48 |
| 1270684800000 | 2969.15 |
| 1270771200000 | 2977.81 |
| 1271030400000 | 2985.27 |
| 1271116800000 | 2967.72 |
| 1271203200000 | 2990.11 |
| 1271289600000 | 3011.31 |
| 1271376000000 | 2995.14 |
| 1271635200000 | 2933.44 |
| 1271721600000 | 2938.12 |
| 1271808000000 | 2969.7 |
| 1271894400000 | 2948.48 |
| 1271980800000 | 2924.69 |
| 1272240000000 | 2970.9 |
| 1272326400000 | 2974.06 |
| 1272412800000 | 2913.37 |
| 1272499200000 | 2910.01 |
| 1272585600000 | 2940.04 |
| 1272844800000 | 2913.76 |
| 1272931200000 | 2898.64 |
| 1273017600000 | 2874.67 |
| 1273104000000 | 2807.35 |
| 1273190400000 | 2774.35 |
| 1273449600000 | 2809.58 |
| 1273536000000 | 2780.06 |
| 1273622400000 | 2776.69 |
| 1273708800000 | 2832.53 |
| 1273795200000 | 2808.51 |
| 1274054400000 | 2733.28 |
| 1274140800000 | 2725.08 |
| 1274227200000 | 2690.96 |
| 1274313600000 | 2662.3 |
| 1274400000000 | 2624.14 |
| 1274659200000 | 2629.48 |
| 1274745600000 | 2552.9 |
| 1274832000000 | 2570 |
| 1274918400000 | 2615.08 |
| 1275004800000 | 2652.65 |
| 1275264000000 | 2652.8 |
| 1275350400000 | 2627.8 |
| 1275436800000 | 2587.86 |
| 1275523200000 | 2657.83 |
| 1275609600000 | 2653.72 |
| 1275868800000 | 2564.35 |
| 1275955200000 | 2580.01 |
| 1276041600000 | 2565.7 |
| 1276128000000 | 2595.9 |
| 1276214400000 | 2627.15 |
| 1276473600000 | 2668.67 |
| 1276560000000 | 2674.95 |
| 1276646400000 | 2707.56 |
| 1276732800000 | 2709.64 |
| 1276819200000 | 2715.76 |
| 1277078400000 | 2781.73 |
| 1277164800000 | 2759.18 |
| 1277251200000 | 2730.78 |
| 1277337600000 | 2738.68 |
| 1277424000000 | 2703.49 |
| 1277683200000 | 2705.1 |
| 1277769600000 | 2670.62 |
| 1277856000000 | 2641.36 |
| 1277942400000 | 2622.51 |
| 1278028800000 | 2619.34 |
| 1278288000000 | 2626.47 |
| 1278374400000 | 2672.93 |
| 1278460800000 | 2661.79 |
| 1278547200000 | 2706.25 |
| 1278633600000 | 2728.04 |
| 1278892800000 | 2724.82 |
| 1278979200000 | 2722.74 |
| 1279065600000 | 2765.14 |
| 1279152000000 | 2749.43 |
| 1279238400000 | 2731.94 |
| 1279497600000 | 2712.12 |
| 1279584000000 | 2709.06 |
| 1279670400000 | 2711.76 |
| 1279756800000 | 2708.15 |
| 1279843200000 | 2752.58 |
| 1280102400000 | 2767.73 |
| 1280188800000 | 2767.62 |
| 1280275200000 | 2803.09 |
| 1280361600000 | 2810.22 |
| 1280448000000 | 2784.76 |
| 1280707200000 | 2827.8 |
| 1280793600000 | 2857.01 |
| 1280880000000 | 2828.17 |
| 1280966400000 | 2852.31 |
| 1281052800000 | 2874.51 |
| 1281312000000 | 2867.94 |
| 1281398400000 | 2842.68 |
| 1281484800000 | 2793.72 |
| 1281571200000 | 2756.17 |
| 1281657600000 | 2769.68 |
| 1281916800000 | 2778.16 |
| 1282003200000 | 2783.46 |
| 1282089600000 | 2801.45 |
| 1282176000000 | 2826.63 |
| 1282262400000 | 2780.53 |
| 1282521600000 | 2785.43 |
| 1282608000000 | 2774.86 |
| 1282694400000 | 2728.64 |
| 1282780800000 | 2745.65 |
| 1282867200000 | 2754.33 |
| 1283126400000 | 2790.35 |
| 1283212800000 | 2746.02 |
| 1283299200000 | 2781.54 |
| 1283385600000 | 2810.43 |
| 1283472000000 | 2826.37 |
| 1283731200000 | 2871.66 |
| 1283817600000 | 2870.27 |
| 1283904000000 | 2839.12 |
| 1283990400000 | 2865.27 |
| 1284076800000 | 2872.12 |
| 1284336000000 | 2917.05 |
| 1284422400000 | 2929.75 |
| 1284508800000 | 2923.45 |
| 1284595200000 | 2904.62 |
| 1284681600000 | 2928.18 |
| 1284940800000 | 2940.34 |
| 1285027200000 | 2944.82 |
| 1285113600000 | 2960.27 |
| 1285200000000 | 2960.52 |
| 1285286400000 | 2957.52 |
| 1285545600000 | 2996.3 |
| 1285632000000 | 2995.3 |
| 1285718400000 | 3014.73 |
| 1285804800000 | 2983.82 |
| 1285891200000 | 3002.75 |
| 1286150400000 | 3003.03 |
| 1286236800000 | 3018.36 |
| 1286323200000 | 3071.87 |
| 1286409600000 | 3087.23 |
| 1286496000000 | 3075.6 |
| 1286755200000 | 3077.66 |
| 1286841600000 | 3034.73 |
| 1286928000000 | 3050.75 |
| 1287014400000 | 3107.21 |
| 1287100800000 | 3081.35 |
| 1287360000000 | 3069.93 |
| 1287446400000 | 3051.63 |
| 1287532800000 | 3053.72 |
| 1287619200000 | 3049.6 |
| 1287705600000 | 3057.24 |
| 1287964800000 | 3093.5 |
| 1288051200000 | 3068.01 |
| 1288137600000 | 3032.68 |
| 1288224000000 | 3052.52 |
| 1288310400000 | 3047.13 |
| 1288569600000 | 3064.1 |
| 1288656000000 | 3070.16 |
| 1288742400000 | 3071 |
| 1288828800000 | 3134.02 |
| 1288915200000 | 3167.86 |
| 1289174400000 | 3180.71 |
| 1289260800000 | 3180.97 |
| 1289347200000 | 3157.22 |
| 1289433600000 | 3157.15 |
| 1289520000000 | 3113.14 |
| 1289779200000 | 3104.81 |
| 1289865600000 | 3083.66 |
| 1289952000000 | 3071.31 |
| 1290038400000 | 3110.56 |
| 1290124800000 | 3112.75 |
| 1290384000000 | 3132.28 |
| 1290470400000 | 3106.33 |
| 1290556800000 | 3084.53 |
| 1290643200000 | 3089.31 |
| 1290729600000 | 3050.64 |
| 1290988800000 | 3065.86 |
| 1291075200000 | 3043.45 |
| 1291161600000 | 3071.44 |
| 1291248000000 | 3124.57 |
| 1291334400000 | 3164.1 |
| 1291593600000 | 3171.73 |
| 1291680000000 | 3170.74 |
| 1291766400000 | 3139.93 |
| 1291852800000 | 3166.77 |
| 1291939200000 | 3160.46 |
| 1292198400000 | 3204.47 |
| 1292284800000 | 3224.82 |
| 1292371200000 | 3199.89 |
| 1292457600000 | 3189.06 |
| 1292544000000 | 3195.18 |
| 1292803200000 | 3189.77 |
| 1292889600000 | 3220.83 |
| 1292976000000 | 3231.49 |
| 1293062400000 | 3242.87 |
| 1293148800000 | 3237.08 |
| 1293408000000 | 3243.03 |
| 1293494400000 | 3259.94 |
| 1293580800000 | 3282.53 |
| 1293667200000 | 3284.69 |
| 1293753600000 | 3299.96 |
| 1294012800000 | 3306.76 |
| 1294099200000 | 3320.72 |
| 1294185600000 | 3283.81 |
| 1294272000000 | 3302.46 |
| 1294358400000 | 3292.22 |
| 1294617600000 | 3275.68 |
| 1294704000000 | 3269.07 |
| 1294790400000 | 3297.11 |
| 1294876800000 | 3325.19 |
| 1294963200000 | 3309.1 |
| 1295222400000 | 3301.74 |
| 1295308800000 | 3315.54 |
| 1295395200000 | 3348.17 |
| 1295481600000 | 3288.17 |
| 1295568000000 | 3254.07 |
| 1295827200000 | 3271.68 |
| 1295913600000 | 3296.09 |
| 1296000000000 | 3301.35 |
| 1296086400000 | 3301.61 |
| 1296172800000 | 3286.98 |
| 1296432000000 | 3259.29 |
| 1296518400000 | 3278.02 |
| 1296604800000 | 3314.3 |
| 1296691200000 | 3316.01 |
| 1296777600000 | 3327.11 |
| 1297036800000 | 3329.64 |
| 1297123200000 | 3338.08 |
| 1297209600000 | 3304.16 |
| 1297296000000 | 3260.63 |
| 1297382400000 | 3238.86 |
| 1297641600000 | 3288.69 |
| 1297728000000 | 3284.97 |
| 1297814400000 | 3290.67 |
| 1297900800000 | 3318.43 |
| 1297987200000 | 3333.43 |
| 1298246400000 | 3335.37 |
| 1298332800000 | 3277.36 |
| 1298419200000 | 3260.73 |
| 1298505600000 | 3235.02 |
| 1298592000000 | 3266.61 |
| 1298851200000 | 3278.25 |
| 1298937600000 | 3317.19 |
| 1299024000000 | 3279.98 |
| 1299110400000 | 3290.5 |
| 1299196800000 | 3326.17 |
| 1299456000000 | 3294.38 |
| 1299542400000 | 3290.93 |
| 1299628800000 | 3299.12 |
| 1299715200000 | 3247.52 |
| 1299801600000 | 3222.69 |
| 1300060800000 | 3142.09 |
| 1300147200000 | 2985.45 |
| 1300233600000 | 3084.42 |
| 1300320000000 | 3077.87 |
| 1300406400000 | 3086.82 |
| 1300665600000 | 3109.41 |
| 1300752000000 | 3183.64 |
| 1300838400000 | 3175.64 |
| 1300924800000 | 3185.03 |
| 1301011200000 | 3208.56 |
| 1301270400000 | 3194.56 |
| 1301356800000 | 3189.65 |
| 1301443200000 | 3230.45 |
| 1301529600000 | 3251.5 |
| 1301616000000 | 3233.49 |
| 1301875200000 | 3248.83 |
| 1301961600000 | 3223.08 |
| 1302048000000 | 3218.05 |
| 1302134400000 | 3226.96 |
| 1302220800000 | 3258.5 |
| 1302480000000 | 3258.86 |
| 1302566400000 | 3222.41 |
| 1302652800000 | 3247.85 |
| 1302739200000 | 3261.16 |
| 1302825600000 | 3242.23 |
| 1303084800000 | 3240.68 |
| 1303171200000 | 3208.49 |
| 1303257600000 | 3271.58 |
| 1303344000000 | 3317.88 |
| 1303430400000 | 3317.91 |
| 1303689600000 | 3309.16 |
| 1303776000000 | 3298.3 |
| 1303862400000 | 3296.19 |
| 1303948800000 | 3347.43 |
| 1304035200000 | 3346.45 |
| 1304294400000 | 3381.51 |
| 1304380800000 | 3360.08 |
| 1304467200000 | 3338.97 |
| 1304553600000 | 3342.61 |
| 1304640000000 | 3307.78 |
| 1304899200000 | 3307.62 |
| 1304985600000 | 3316.37 |
| 1305072000000 | 3326.61 |
| 1305158400000 | 3280.79 |
| 1305244800000 | 3273.27 |
| 1305504000000 | 3231.31 |
| 1305590400000 | 3218.24 |
| 1305676800000 | 3248.92 |
| 1305763200000 | 3235.45 |
| 1305849600000 | 3233.05 |
| 1306108800000 | 3163.12 |
| 1306195200000 | 3164.95 |
| 1306281600000 | 3148.83 |
| 1306368000000 | 3207.96 |
| 1306454400000 | 3228.49 |
| 1306713600000 | 3226.11 |
| 1306800000000 | 3272.93 |
| 1306886400000 | 3289.31 |
| 1306972800000 | 3235 |
| 1307059200000 | 3224.65 |
| 1307318400000 | 3213.71 |
| 1307404800000 | 3220.09 |
| 1307491200000 | 3209.96 |
| 1307577600000 | 3198.37 |
| 1307664000000 | 3187.01 |
| 1307923200000 | 3170.53 |
| 1308009600000 | 3204.49 |
| 1308096000000 | 3199.7 |
| 1308182400000 | 3136.12 |
| 1308268800000 | 3131.01 |
| 1308528000000 | 3114.62 |
| 1308614400000 | 3157.88 |
| 1308700800000 | 3190.64 |
| 1308787200000 | 3159.66 |
| 1308873600000 | 3192.41 |
| 1309132800000 | 3153.38 |
| 1309219200000 | 3170.32 |
| 1309305600000 | 3222.62 |
| 1309392000000 | 3262.53 |
| 1309478400000 | 3277.49 |
| 1309737600000 | 3314.98 |
| 1309824000000 | 3309.09 |
| 1309910400000 | 3327.4 |
| 1309996800000 | 3321.96 |
| 1310083200000 | 3349.54 |
| 1310342400000 | 3315.95 |
| 1310428800000 | 3265.36 |
| 1310515200000 | 3303.66 |
| 1310601600000 | 3292.2 |
| 1310688000000 | 3294.78 |
| 1310947200000 | 3280.43 |
| 1311033600000 | 3282.22 |
| 1311120000000 | 3324.3 |
| 1311206400000 | 3334.66 |
| 1311292800000 | 3378.27 |
| 1311552000000 | 3346.95 |
| 1311638400000 | 3381.76 |
| 1311724800000 | 3375.02 |
| 1311811200000 | 3341.6 |
| 1311897600000 | 3321.85 |
| 1312156800000 | 3375.48 |
| 1312243200000 | 3318.29 |
| 1312329600000 | 3248 |
| 1312416000000 | 3176.87 |
| 1312502400000 | 3064.25 |
| 1312761600000 | 2988.03 |
| 1312848000000 | 2939.6 |
| 1312934400000 | 2998.78 |
| 1313020800000 | 3023.96 |
| 1313107200000 | 2974.17 |
| 1313366400000 | 3030.1 |
| 1313452800000 | 3041.23 |
| 1313539200000 | 3051.06 |
| 1313625600000 | 3000.64 |
| 1313712000000 | 2917.11 |
| 1313971200000 | 2887.78 |
| 1314057600000 | 2946.19 |
| 1314144000000 | 2911.82 |
| 1314230400000 | 2921.86 |
| 1314316800000 | 2941.43 |
| 1314576000000 | 2979.96 |
| 1314662400000 | 3010.92 |
| 1314748800000 | 3048.68 |
| 1314835200000 | 3061.49 |
| 1314921600000 | 3032.58 |
| 1315180800000 | 2953.88 |
| 1315267200000 | 2906.3 |
| 1315353600000 | 2969.88 |
| 1315440000000 | 2981.86 |
| 1315526400000 | 2950.91 |
| 1315785600000 | 2891.55 |
| 1315872000000 | 2898.96 |
| 1315958400000 | 2849.97 |
| 1316044800000 | 2891.22 |
| 1316131200000 | 2949.8 |
| 1316390400000 | 2913.81 |
| 1316476800000 | 2894.67 |
| 1316563200000 | 2897.36 |
| 1316649600000 | 2786.65 |
| 1316736000000 | 2756.71 |
| 1316995200000 | 2692.34 |
| 1317081600000 | 2796.02 |
| 1317168000000 | 2818.38 |
| 1317254400000 | 2826.03 |
| 1317340800000 | 2806.46 |
| 1317600000000 | 2739.96 |
| 1317686400000 | 2682.09 |
| 1317772800000 | 2672.47 |
| 1317859200000 | 2748.04 |
| 1317945600000 | 2799.91 |
| 1318204800000 | 2820.07 |
| 1318291200000 | 2865.45 |
| 1318377600000 | 2873.08 |
| 1318464000000 | 2904.59 |
| 1318550400000 | 2884.39 |
| 1318809600000 | 2944.75 |
| 1318896000000 | 2881.57 |
| 1318982400000 | 2903.35 |
| 1319068800000 | 2852.76 |
| 1319155200000 | 2872.3 |
| 1319414400000 | 2945.87 |
| 1319500800000 | 2944.69 |
| 1319587200000 | 2936.59 |
| 1319673600000 | 3023.34 |
| 1319760000000 | 3067.75 |
| 1320019200000 | 2991.7 |
| 1320105600000 | 2929.47 |
| 1320192000000 | 2905.09 |
| 1320278400000 | 2883.51 |
| 1320364800000 | 2948.5 |
| 1320624000000 | 2942.29 |
| 1320710400000 | 2923.47 |
| 1320796800000 | 2941.54 |
| 1320883200000 | 2851.81 |
| 1320969600000 | 2884.29 |
| 1321228800000 | 2914.27 |
| 1321315200000 | 2889.36 |
| 1321401600000 | 2857.12 |
| 1321488000000 | 2858 |
| 1321574400000 | 2811.82 |
| 1321833600000 | 2769.93 |
| 1321920000000 | 2770.6 |
| 1322006400000 | 2723.32 |
| 1322092800000 | 2715.23 |
| 1322179200000 | 2688.03 |
| 1322438400000 | 2737.71 |
| 1322524800000 | 2789.42 |
| 1322611200000 | 2804.44 |
| 1322697600000 | 2882.4 |
| 1322784000000 | 2894.05 |
| 1323043200000 | 2908.8 |
| 1323129600000 | 2868.5 |
| 1323216000000 | 2906.69 |
| 1323302400000 | 2886.7 |
| 1323388800000 | 2835.75 |
| 1323648000000 | 2851.89 |
| 1323734400000 | 2820.55 |
| 1323820800000 | 2794.9 |
| 1323907200000 | 2751.25 |
| 1323993600000 | 2771.79 |
| 1324252800000 | 2720.34 |
| 1324339200000 | 2735.19 |
| 1324425600000 | 2789.29 |
| 1324512000000 | 2779.93 |
| 1324598400000 | 2797.6 |
| 1324857600000 | 2805.05 |
| 1324944000000 | 2799.46 |
| 1325030400000 | 2780.71 |
| 1325116800000 | 2782.95 |
| 1325203200000 | 2811.17 |
| 1325462400000 | 2809.06 |
| 1325548800000 | 2844.92 |
| 1325635200000 | 2878.56 |
| 1325721600000 | 2850.65 |
| 1325808000000 | 2825.5 |
| 1326067200000 | 2828.69 |
| 1326153600000 | 2861.77 |
| 1326240000000 | 2865.22 |
| 1326326400000 | 2860.32 |
| 1326412800000 | 2878.29 |
| 1326672000000 | 2848.4 |
| 1326758400000 | 2895.93 |
| 1326844800000 | 2906.31 |
| 1326931200000 | 2927.68 |
| 1327017600000 | 2968.24 |
| 1327276800000 | 2974.93 |
| 1327363200000 | 2962.82 |
| 1327449600000 | 2984.08 |
| 1327536000000 | 3012.02 |
| 1327622400000 | 3023.32 |
| 1327881600000 | 3006.06 |
| 1327968000000 | 3024.58 |
| 1328054400000 | 3030.64 |
| 1328140800000 | 3062.13 |
| 1328227200000 | 3054.8 |
| 1328486400000 | 3071.28 |
| 1328572800000 | 3074.64 |
| 1328659200000 | 3113.15 |
| 1328745600000 | 3114.47 |
| 1328832000000 | 3073.18 |
| 1329091200000 | 3096.53 |
| 1329177600000 | 3077.59 |
| 1329264000000 | 3133.88 |
| 1329350400000 | 3096.26 |
| 1329436800000 | 3123.17 |
| 1329696000000 | 3154.99 |
| 1329782400000 | 3145.31 |
| 1329868800000 | 3146.23 |
| 1329955200000 | 3145.23 |
| 1330041600000 | 3154.09 |
| 1330300800000 | 3141.67 |
| 1330387200000 | 3162.3 |
| 1330473600000 | 3179.87 |
| 1330560000000 | 3157.84 |
| 1330646400000 | 3162.44 |
| 1330905600000 | 3134.99 |
| 1330992000000 | 3105.45 |
| 1331078400000 | 3079.72 |
| 1331164800000 | 3117.9 |
| 1331251200000 | 3138.69 |
| 1331510400000 | 3119.53 |
| 1331596800000 | 3136.15 |
| 1331683200000 | 3146.17 |
| 1331769600000 | 3165.3 |
| 1331856000000 | 3167.71 |
| 1332115200000 | 3172.85 |
| 1332201600000 | 3152.57 |
| 1332288000000 | 3130.29 |
| 1332374400000 | 3150.51 |
| 1332460800000 | 3138.6 |
| 1332720000000 | 3123.77 |
| 1332806400000 | 3177.37 |
| 1332892800000 | 3176.46 |
| 1332979200000 | 3158.86 |
| 1333065600000 | 3158.41 |
| 1333324800000 | 3173.28 |
| 1333411200000 | 3172.2 |
| 1333497600000 | 3122.95 |
| 1333584000000 | 3118.92 |
| 1333670400000 | 3108.58 |
| 1333929600000 | 3088.1 |
| 1334016000000 | 3087.25 |
| 1334102400000 | 3065.35 |
| 1334188800000 | 3086.59 |
| 1334275200000 | 3108.4 |
| 1334534400000 | 3087.18 |
| 1334620800000 | 3073.8 |
| 1334707200000 | 3108.16 |
| 1334793600000 | 3098.6 |
| 1334880000000 | 3084.04 |
| 1335139200000 | 3072.74 |
| 1335225600000 | 3065.1 |
| 1335312000000 | 3073.49 |
| 1335398400000 | 3093.69 |
| 1335484800000 | 3092.8 |
| 1335744000000 | 3117.28 |
| 1335830400000 | 3087.6 |
| 1335916800000 | 3102.67 |
| 1336003200000 | 3093.04 |
| 1336089600000 | 3087.1 |
| 1336348800000 | 3017.29 |
| 1336435200000 | 3023.11 |
| 1336521600000 | 2986.68 |
| 1336608000000 | 2983.86 |
| 1336694400000 | 2958.04 |
| 1336953600000 | 2947.69 |
| 1337040000000 | 2923.08 |
| 1337126400000 | 2855.21 |
| 1337212800000 | 2887.53 |
| 1337299200000 | 2813.56 |
| 1337558400000 | 2819.2 |
| 1337644800000 | 2843.21 |
| 1337731200000 | 2799.32 |
| 1337817600000 | 2798.84 |
| 1337904000000 | 2791.01 |
| 1338163200000 | 2806.15 |
| 1338249600000 | 2839.66 |
| 1338336000000 | 2822.06 |
| 1338422400000 | 2815.27 |
| 1338508800000 | 2783.97 |
| 1338768000000 | 2727.3 |
| 1338854400000 | 2758.93 |
| 1338940800000 | 2795.37 |
| 1339027200000 | 2833.41 |
| 1339113600000 | 2791.79 |
| 1339372800000 | 2841.88 |
| 1339459200000 | 2824.16 |
| 1339545600000 | 2836.83 |
| 1339632000000 | 2829.3 |
| 1339718400000 | 2854.71 |
| 1339977600000 | 2897.4 |
| 1340064000000 | 2895.5 |
| 1340150400000 | 2922.12 |
| 1340236800000 | 2897.43 |
| 1340323200000 | 2862.95 |
| 1340582400000 | 2851.43 |
| 1340668800000 | 2842.43 |
| 1340755200000 | 2862.83 |
| 1340841600000 | 2891.04 |
| 1340928000000 | 2946.11 |
| 1341187200000 | 2961.51 |
| 1341273600000 | 2984.71 |
| 1341360000000 | 3000.19 |
| 1341446400000 | 2994.06 |
| 1341532800000 | 2982.77 |
| 1341792000000 | 2942.35 |
| 1341878400000 | 2935.23 |
| 1341964800000 | 2934.28 |
| 1342051200000 | 2889.83 |
| 1342137600000 | 2903.37 |
| 1342396800000 | 2917.03 |
| 1342483200000 | 2921.6 |
| 1342569600000 | 2914.36 |
| 1342656000000 | 2958.66 |
| 1342742400000 | 2931.1 |
| 1343001600000 | 2873.28 |
| 1343088000000 | 2870.71 |
| 1343174400000 | 2839.95 |
| 1343260800000 | 2864.91 |
| 1343347200000 | 2915.71 |
| 1343606400000 | 2950.43 |
| 1343692800000 | 2984.3 |
| 1343779200000 | 2970.08 |
| 1343865600000 | 2967.86 |
| 1343952000000 | 2938.93 |
| 1344211200000 | 2993.49 |
| 1344297600000 | 3006.4 |
| 1344384000000 | 3020.02 |
| 1344470400000 | 3041.25 |
| 1344556800000 | 3031.29 |
| 1344816000000 | 3024.53 |
| 1344902400000 | 3027.91 |
| 1344988800000 | 3018.6 |
| 1345075200000 | 3039.3 |
| 1345161600000 | 3046.58 |
| 1345420800000 | 3049.62 |
| 1345507200000 | 3062.36 |
| 1345593600000 | 3050.66 |
| 1345680000000 | 3080.52 |
| 1345766400000 | 3042.01 |
| 1346025600000 | 3032.2 |
| 1346112000000 | 3015.9 |
| 1346198400000 | 3019.2 |
| 1346284800000 | 2995.74 |
| 1346371200000 | 2981.78 |
| 1346630400000 | 2980.91 |
| 1346716800000 | 2970.33 |
| 1346803200000 | 2935.44 |
| 1346889600000 | 2937.42 |
| 1346976000000 | 3016.45 |
| 1347235200000 | 3020.44 |
| 1347321600000 | 3024.01 |
| 1347408000000 | 3060.44 |
| 1347494400000 | 3067.69 |
| 1347580800000 | 3128.1 |
| 1347840000000 | 3122.05 |
| 1347926400000 | 3118.59 |
| 1348012800000 | 3146.48 |
| 1348099200000 | 3104.3 |
| 1348185600000 | 3126.69 |
| 1348444800000 | 3118.11 |
| 1348531200000 | 3122.62 |
| 1348617600000 | 3090.74 |
| 1348704000000 | 3114.24 |
| 1348790400000 | 3108.24 |
| 1349049600000 | 3093.23 |
| 1349136000000 | 3097.83 |
| 1349222400000 | 3081.31 |
| 1349308800000 | 3102.29 |
| 1349395200000 | 3108.47 |
| 1349654400000 | 3101.4 |
| 1349740800000 | 3083.64 |
| 1349827200000 | 3051.73 |
| 1349913600000 | 3038.13 |
| 1350000000000 | 3048.87 |
| 1350259200000 | 3048.83 |
| 1350345600000 | 3073.43 |
| 1350432000000 | 3105.89 |
| 1350518400000 | 3129.62 |
| 1350604800000 | 3118.64 |
| 1350864000000 | 3106.27 |
| 1350950400000 | 3090.82 |
| 1351036800000 | 3076.88 |
| 1351123200000 | 3093.94 |
| 1351209600000 | 3068.08 |
| 1351468800000 | 3056.24 |
| 1351555200000 | 3056.79 |
| 1351641600000 | 3076.1 |
| 1351728000000 | 3066.7 |
| 1351814400000 | 3084.07 |
| 1352073600000 | 3078.47 |
| 1352160000000 | 3082 |
| 1352246400000 | 3104.58 |
| 1352332800000 | 3069.49 |
| 1352419200000 | 3061.56 |
| 1352678400000 | 3048.2 |
| 1352764800000 | 3031.49 |
| 1352851200000 | 3019.76 |
| 1352937600000 | 3015.72 |
| 1353024000000 | 3029.6 |
| 1353283200000 | 3063.5 |
| 1353369600000 | 3059.42 |
| 1353456000000 | 3055.33 |
| 1353542400000 | 3083.73 |
| 1353628800000 | 3102.54 |
| 1353888000000 | 3116.51 |
| 1353974400000 | 3128.06 |
| 1354060800000 | 3112.57 |
| 1354147200000 | 3138.9 |
| 1354233600000 | 3149.2 |
| 1354492800000 | 3156.08 |
| 1354579200000 | 3159.47 |
| 1354665600000 | 3161.45 |
| 1354752000000 | 3175.33 |
| 1354838400000 | 3185.07 |
| 1355097600000 | 3184.86 |
| 1355184000000 | 3187.67 |
| 1355270400000 | 3199.52 |
| 1355356800000 | 3209.51 |
| 1355443200000 | 3211.86 |
| 1355702400000 | 3210.65 |
| 1355788800000 | 3227.13 |
| 1355875200000 | 3267.67 |
| 1355961600000 | 3261.88 |
| 1356048000000 | 3241.21 |
| 1356307200000 | 3231.41 |
| 1356393600000 | 3244.04 |
| 1356480000000 | 3247.66 |
| 1356566400000 | 3258.52 |
| 1356652800000 | 3277.82 |
| 1356912000000 | 3269.43 |
| 1357084800000 | 3295.21 |
| 1357171200000 | 3309.15 |
| 1357257600000 | 3326.61 |
| 1357516800000 | 3316.23 |
| 1357603200000 | 3301.8 |
| 1357689600000 | 3307.71 |
| 1357776000000 | 3331.34 |
| 1357862400000 | 3329.7 |
| 1358121600000 | 3334.56 |
| 1358208000000 | 3350.98 |
| 1358294400000 | 3320.99 |
| 1358380800000 | 3312.41 |
| 1358467200000 | 3350.09 |
| 1358726400000 | 3337.03 |
| 1358812800000 | 3356.55 |
| 1358899200000 | 3332.04 |
| 1358985600000 | 3317.82 |
| 1359072000000 | 3329.66 |
| 1359331200000 | 3316 |
| 1359417600000 | 3347.25 |
| 1359504000000 | 3368.81 |
| 1359590400000 | 3368.86 |
| 1359676800000 | 3352.16 |
| 1359936000000 | 3379.45 |
| 1360022400000 | 3328.38 |
| 1360108800000 | 3374.89 |
| 1360195200000 | 3378.63 |
| 1360281600000 | 3374.32 |
| 1360540800000 | 3357.79 |
| 1360627200000 | 3385.66 |
| 1360713600000 | 3381.41 |
| 1360800000000 | 3391.7 |
| 1360886400000 | 3359.85 |
| 1361145600000 | 3392.16 |
| 1361232000000 | 3407.3 |
| 1361318400000 | 3434.94 |
| 1361404800000 | 3394.79 |
| 1361491200000 | 3399.96 |
| 1361750400000 | 3420.26 |
| 1361836800000 | 3407.35 |
| 1361923200000 | 3397.43 |
| 1362009600000 | 3440.44 |
| 1362096000000 | 3433.13 |
| 1362355200000 | 3419.08 |
| 1362441600000 | 3433.29 |
| 1362528000000 | 3471.32 |
| 1362614400000 | 3453.07 |
| 1362700800000 | 3459.3 |
| 1362960000000 | 3491.23 |
| 1363046400000 | 3484.15 |
| 1363132800000 | 3466.19 |
| 1363219200000 | 3466.65 |
| 1363305600000 | 3509.15 |
| 1363564800000 | 3442.86 |
| 1363651200000 | 3466.89 |
| 1363737600000 | 3447.6 |
| 1363824000000 | 3471.53 |
| 1363910400000 | 3446.66 |
| 1364169600000 | 3481.98 |
| 1364256000000 | 3482.11 |
| 1364342400000 | 3504.48 |
| 1364428800000 | 3488.49 |
| 1364515200000 | 3491.43 |
| 1364774400000 | 3451.99 |
| 1364860800000 | 3442.01 |
| 1364947200000 | 3477.15 |
| 1365033600000 | 3442.15 |
| 1365120000000 | 3451.65 |
| 1365379200000 | 3466.6 |
| 1365465600000 | 3480.65 |
| 1365552000000 | 3514.92 |
| 1365638400000 | 3574.42 |
| 1365724800000 | 3578.14 |
| 1365984000000 | 3553.17 |
| 1366070400000 | 3536.96 |
| 1366156800000 | 3567.81 |
| 1366243200000 | 3522.33 |
| 1366329600000 | 3524.25 |
| 1366588800000 | 3555.63 |
| 1366675200000 | 3547.76 |
| 1366761600000 | 3599.86 |
| 1366848000000 | 3624.69 |
| 1366934400000 | 3636.85 |
| 1367193600000 | 3641.03 |
| 1367280000000 | 3680.07 |
| 1367366400000 | 3661.28 |
| 1367452800000 | 3635.85 |
| 1367539200000 | 3623.41 |
| 1367798400000 | 3626.16 |
| 1367884800000 | 3676.68 |
| 1367971200000 | 3711.16 |
| 1368057600000 | 3686.39 |
| 1368144000000 | 3664.83 |
| 1368403200000 | 3686.95 |
| 1368489600000 | 3684.13 |
| 1368576000000 | 3715 |
| 1368662400000 | 3715.34 |
| 1368748800000 | 3699.89 |
| 1369008000000 | 3746.84 |
| 1369094400000 | 3742 |
| 1369180800000 | 3726.73 |
| 1369267200000 | 3597.78 |
| 1369353600000 | 3599.03 |
| 1369612800000 | 3546.67 |
| 1369699200000 | 3549.03 |
| 1369785600000 | 3580.38 |
| 1369872000000 | 3511.64 |
| 1369958400000 | 3496.44 |
| 1370217600000 | 3457.64 |
| 1370304000000 | 3495.07 |
| 1370390400000 | 3429.13 |
| 1370476800000 | 3403.89 |
| 1370563200000 | 3383.62 |
| 1370822400000 | 3428.23 |
| 1370908800000 | 3426.95 |
| 1370995200000 | 3440.15 |
| 1371081600000 | 3365.96 |
| 1371168000000 | 3412.31 |
| 1371427200000 | 3457.61 |
| 1371513600000 | 3439.02 |
| 1371600000000 | 3485.42 |
| 1371686400000 | 3338.58 |
| 1371772800000 | 3344.61 |
| 1372032000000 | 3300.38 |
| 1372118400000 | 3280.35 |
| 1372204800000 | 3302.04 |
| 1372291200000 | 3360.47 |
| 1372377600000 | 3418.24 |
| 1372636800000 | 3428.57 |
| 1372723200000 | 3454.93 |
| 1372809600000 | 3429.33 |
| 1372896000000 | 3436.58 |
| 1372982400000 | 3452.43 |
| 1373241600000 | 3403.21 |
| 1373328000000 | 3461.27 |
| 1373414400000 | 3486.93 |
| 1373500800000 | 3553.12 |
| 1373587200000 | 3547.64 |
| 1373846400000 | 3545.46 |
| 1373932800000 | 3578.27 |
| 1374019200000 | 3574.13 |
| 1374105600000 | 3565.5 |
| 1374192000000 | 3548.89 |
| 1374451200000 | 3582.31 |
| 1374537600000 | 3604.92 |
| 1374624000000 | 3595.52 |
| 1374710400000 | 3572.99 |
| 1374796800000 | 3551.36 |
| 1375056000000 | 3487.51 |
| 1375142400000 | 3509.1 |
| 1375228800000 | 3463.47 |
| 1375315200000 | 3499.2 |
| 1375401600000 | 3561.31 |
| 1375660800000 | 3550.1 |
| 1375747200000 | 3571.33 |
| 1375833600000 | 3508.26 |
| 1375920000000 | 3515.19 |
| 1376006400000 | 3515.18 |
| 1376265600000 | 3511.64 |
| 1376352000000 | 3532.47 |
| 1376438400000 | 3560.85 |
| 1376524800000 | 3526.84 |
| 1376611200000 | 3513.05 |
| 1376870400000 | 3498.32 |
| 1376956800000 | 3446.89 |
| 1377043200000 | 3421.52 |
| 1377129600000 | 3390.08 |
| 1377216000000 | 3443.72 |
| 1377475200000 | 3447.55 |
| 1377561600000 | 3439.26 |
| 1377648000000 | 3387.04 |
| 1377734400000 | 3401.57 |
| 1377820800000 | 3410.5 |
| 1378080000000 | 3428.03 |
| 1378166400000 | 3471.22 |
| 1378252800000 | 3490.2 |
| 1378339200000 | 3491.35 |
| 1378425600000 | 3505.15 |
| 1378684800000 | 3552.38 |
| 1378771200000 | 3591.2 |
| 1378857600000 | 3605.19 |
| 1378944000000 | 3609.17 |
| 1379030400000 | 3595.2 |
| 1379289600000 | 3636.77 |
| 1379376000000 | 3619.61 |
| 1379462400000 | 3640.51 |
| 1379548800000 | 3702.69 |
| 1379635200000 | 3691.83 |
| 1379894400000 | 3708.59 |
| 1379980800000 | 3692.12 |
| 1380067200000 | 3687.24 |
| 1380153600000 | 3705.55 |
| 1380240000000 | 3714.47 |
| 1380499200000 | 3654.39 |
| 1380585600000 | 3662.35 |
| 1380672000000 | 3654.12 |
| 1380758400000 | 3671.87 |
| 1380844800000 | 3660.94 |
| 1381104000000 | 3627.75 |
| 1381190400000 | 3639.8 |
| 1381276800000 | 3660.01 |
| 1381363200000 | 3666.3 |
| 1381449600000 | 3713.86 |
| 1381708800000 | 3712.31 |
| 1381795200000 | 3723.39 |
| 1381881600000 | 3715.16 |
| 1381968000000 | 3765.41 |
| 1382054400000 | 3784.6 |
| 1382313600000 | 3788.17 |
| 1382400000000 | 3795.82 |
| 1382486400000 | 3772.2 |
| 1382572800000 | 3780.76 |
| 1382659200000 | 3736.51 |
| 1382918400000 | 3773 |
| 1383004800000 | 3752.85 |
| 1383091200000 | 3780.28 |
| 1383177600000 | 3752.83 |
| 1383264000000 | 3718.81 |
| 1383523200000 | 3717.16 |
| 1383609600000 | 3715.27 |
| 1383696000000 | 3729.15 |
| 1383782400000 | 3702.73 |
| 1383868800000 | 3670.69 |
| 1384128000000 | 3672.6 |
| 1384214400000 | 3693.84 |
| 1384300800000 | 3668.64 |
| 1384387200000 | 3695.48 |
| 1384473600000 | 3741.66 |
| 1384732800000 | 3764.92 |
| 1384819200000 | 3759.5 |
| 1384905600000 | 3740.2 |
| 1384992000000 | 3709.62 |
| 1385078400000 | 3713.2 |
| 1385337600000 | 3728.57 |
| 1385424000000 | 3724.97 |
| 1385510400000 | 3703.45 |
| 1385596800000 | 3729.91 |
| 1385683200000 | 3730.13 |
| 1385942400000 | 3716.32 |
| 1386028800000 | 3724.09 |
| 1386115200000 | 3674.4 |
| 1386201600000 | 3659.83 |
| 1386288000000 | 3657.98 |
| 1386547200000 | 3689.86 |
| 1386633600000 | 3695.4 |
| 1386720000000 | 3676.11 |
| 1386806400000 | 3631.42 |
| 1386892800000 | 3625.23 |
| 1387152000000 | 3600.82 |
| 1387238400000 | 3621.62 |
| 1387324800000 | 3642.63 |
| 1387411200000 | 3649.52 |
| 1387497600000 | 3661.62 |
| 1387756800000 | 3675.36 |
| 1387843200000 | 3670.06 |
| 1387929600000 | 3671.66 |
| 1388016000000 | 3689.95 |
| 1388102400000 | 3705.2 |
| 1388361600000 | 3729.57 |
| 1388448000000 | 3733.67 |
| 1388620800000 | 3721.82 |
| 1388707200000 | 3715.49 |
| 1388966400000 | 3686.99 |
| 1389052800000 | 3667.57 |
| 1389139200000 | 3703 |
| 1389225600000 | 3682.28 |
| 1389312000000 | 3699.63 |
| 1389571200000 | 3729.92 |
| 1389657600000 | 3669.8 |
| 1389744000000 | 3691.33 |
| 1389830400000 | 3695.86 |
| 1389916800000 | 3696.12 |
| 1390176000000 | 3692.78 |
| 1390262400000 | 3695.58 |
| 1390348800000 | 3706.66 |
| 1390435200000 | 3677.36 |
| 1390521600000 | 3650.31 |
| 1390780800000 | 3574.31 |
| 1390867200000 | 3560.55 |
| 1390953600000 | 3626.92 |
| 1391040000000 | 3567.08 |
| 1391126400000 | 3572.25 |
| 1391385600000 | 3543 |
| 1391472000000 | 3444.95 |
| 1391558400000 | 3475.19 |
| 1391644800000 | 3481.98 |
| 1391731200000 | 3530.16 |
| 1391990400000 | 3559.38 |
| 1392076800000 | 3572.78 |
| 1392163200000 | 3610.75 |
| 1392249600000 | 3576 |
| 1392336000000 | 3575.96 |
| 1392595200000 | 3599.06 |
| 1392681600000 | 3640.73 |
| 1392768000000 | 3640.01 |
| 1392854400000 | 3589.72 |
| 1392940800000 | 3639.93 |
| 1393200000000 | 3638.53 |
| 1393286400000 | 3669.17 |
| 1393372800000 | 3659.32 |
| 1393459200000 | 3654.98 |
| 1393545600000 | 3651.08 |
| 1393804800000 | 3627.78 |
| 1393891200000 | 3627.21 |
| 1393977600000 | 3654.61 |
| 1394064000000 | 3683.59 |
| 1394150400000 | 3696.58 |
| 1394409600000 | 3662.05 |
| 1394496000000 | 3675.85 |
| 1394582400000 | 3623.64 |
| 1394668800000 | 3637.82 |
| 1394755200000 | 3575.65 |
| 1395014400000 | 3569.91 |
| 1395100800000 | 3595.37 |
| 1395187200000 | 3585.47 |
| 1395273600000 | 3513.99 |
| 1395360000000 | 3525.87 |
| 1395619200000 | 3564.01 |
| 1395705600000 | 3564.93 |
| 1395792000000 | 3600.31 |
| 1395878400000 | 3631.96 |
| 1395964800000 | 3642.55 |
| 1396224000000 | 3679.56 |
| 1396310400000 | 3683.7 |
| 1396396800000 | 3701.58 |
| 1396483200000 | 3706.47 |
| 1396569600000 | 3715.87 |
| 1396828800000 | 3694.05 |
| 1396915200000 | 3688.41 |
| 1397001600000 | 3677.43 |
| 1397088000000 | 3693.03 |
| 1397174400000 | 3660.21 |
| 1397433600000 | 3645.34 |
| 1397520000000 | 3650.83 |
| 1397606400000 | 3688.16 |
| 1397692800000 | 3693.5 |
| 1397779200000 | 3707.7 |
| 1398038400000 | 3698.73 |
| 1398124800000 | 3691.81 |
| 1398211200000 | 3706.37 |
| 1398297600000 | 3696.79 |
| 1398384000000 | 3691.13 |
| 1398643200000 | 3667.75 |
| 1398729600000 | 3668.76 |
| 1398816000000 | 3671.78 |
| 1398902400000 | 3694.05 |
| 1398988800000 | 3703.24 |
| 1399248000000 | 3703.27 |
| 1399334400000 | 3722.27 |
| 1399420800000 | 3663.94 |
| 1399507200000 | 3687.54 |
| 1399593600000 | 3697.34 |
| 1399852800000 | 3685.97 |
| 1399939200000 | 3730.96 |
| 1400025600000 | 3761.13 |
| 1400112000000 | 3761.89 |
| 1400198400000 | 3739.95 |
| 1400457600000 | 3730.93 |
| 1400544000000 | 3722.92 |
| 1400630400000 | 3709.87 |
| 1400716800000 | 3752.26 |
| 1400803200000 | 3772.06 |
| 1401062400000 | 3789.62 |
| 1401148800000 | 3782.42 |
| 1401235200000 | 3800.54 |
| 1401321600000 | 3810.45 |
| 1401408000000 | 3799.96 |
| 1401667200000 | 3823.15 |
| 1401753600000 | 3835.15 |
| 1401840000000 | 3832.15 |
| 1401926400000 | 3836.93 |
| 1402012800000 | 3845.74 |
| 1402272000000 | 3849.05 |
| 1402358400000 | 3853.86 |
| 1402444800000 | 3875.84 |
| 1402531200000 | 3872.02 |
| 1402617600000 | 3861.42 |
| 1402876800000 | 3850.54 |
| 1402963200000 | 3846.53 |
| 1403049600000 | 3853.46 |
| 1403136000000 | 3908.82 |
| 1403222400000 | 3886.43 |
| 1403481600000 | 3894.94 |
| 1403568000000 | 3895.27 |
| 1403654400000 | 3883.36 |
| 1403740800000 | 3912.88 |
| 1403827200000 | 3901.57 |
| 1404086400000 | 3920.18 |
| 1404172800000 | 3936.36 |
| 1404259200000 | 3963.51 |
| 1404345600000 | 3951.67 |
| 1404432000000 | 3967.9 |
| 1404691200000 | 3967.73 |
| 1404777600000 | 3963.37 |
| 1404864000000 | 3941.91 |
| 1404950400000 | 3937.68 |
| 1405036800000 | 3921.73 |
| 1405296000000 | 3936.69 |
| 1405382400000 | 3950.06 |
| 1405468800000 | 3951.5 |
| 1405555200000 | 3953.65 |
| 1405641600000 | 3942.82 |
| 1405900800000 | 3949.22 |
| 1405987200000 | 3969.44 |
| 1406073600000 | 3979.51 |
| 1406160000000 | 3972.74 |
| 1406246400000 | 3984.64 |
| 1406505600000 | 3992.95 |
| 1406592000000 | 4000.08 |
| 1406678400000 | 4000.24 |
| 1406764800000 | 3981.34 |
| 1406851200000 | 3952.77 |
| 1407110400000 | 3955.54 |
| 1407196800000 | 3919.63 |
| 1407283200000 | 3903.16 |
| 1407369600000 | 3905.04 |
| 1407456000000 | 3845.67 |
| 1407715200000 | 3892.96 |
| 1407801600000 | 3912.71 |
| 1407888000000 | 3926.51 |
| 1407974400000 | 3949.41 |
| 1408060800000 | 3952.24 |
| 1408320000000 | 3950.18 |
| 1408406400000 | 3976.23 |
| 1408492800000 | 3970.84 |
| 1408579200000 | 3968.88 |
| 1408665600000 | 3968.57 |
| 1408924800000 | 3973.45 |
| 1409011200000 | 3965.57 |
| 1409097600000 | 3981.77 |
| 1409184000000 | 3972.29 |
| 1409270400000 | 3961.48 |
| 1409529600000 | 3968.32 |
| 1409616000000 | 3961.2 |
| 1409702400000 | 3985.41 |
| 1409788800000 | 3976.18 |
| 1409875200000 | 3966.55 |
| 1410134400000 | 3961.29 |
| 1410220800000 | 3943.39 |
| 1410307200000 | 3927.65 |
| 1410393600000 | 3917.12 |
| 1410480000000 | 3904.74 |
| 1410739200000 | 3888.27 |
| 1410825600000 | 3872.84 |
| 1410912000000 | 3868.72 |
| 1410998400000 | 3861.03 |
| 1411084800000 | 3875.69 |
| 1411344000000 | 3851.19 |
| 1411430400000 | 3847.83 |
| 1411516800000 | 3840.05 |
| 1411603200000 | 3856.35 |
| 1411689600000 | 3828.47 |
| 1411948800000 | 3810.64 |
| 1412035200000 | 3790.18 |
| 1412121600000 | 3773.98 |
| 1412208000000 | 3731.59 |
| 1412294400000 | 3716.23 |
| 1412553600000 | 3744.06 |
| 1412640000000 | 3756.48 |
| 1412726400000 | 3711.37 |
| 1412812800000 | 3723.05 |
| 1412899200000 | 3667.35 |
| 1413158400000 | 3664.42 |
| 1413244800000 | 3636.2 |
| 1413331200000 | 3668.16 |
| 1413417600000 | 3620.1 |
| 1413504000000 | 3582.47 |
| 1413763200000 | 3669.98 |
| 1413849600000 | 3649.77 |
| 1413936000000 | 3702.62 |
| 1414022400000 | 3679.4 |
| 1414108800000 | 3694.68 |
| 1414368000000 | 3724.51 |
| 1414454400000 | 3727.05 |
| 1414540800000 | 3775.85 |
| 1414627200000 | 3771.21 |
| 1414713600000 | 3811.59 |
| 1414972800000 | 3767.57 |
| 1415059200000 | 3824.57 |
| 1415145600000 | 3792.38 |
| 1415232000000 | 3766.51 |
| 1415318400000 | 3774.25 |
| 1415577600000 | 3794.34 |
| 1415664000000 | 3794.43 |
| 1415750400000 | 3804.79 |
| 1415836800000 | 3812.01 |
| 1415923200000 | 3812.38 |
| 1416182400000 | 3759.89 |
| 1416268800000 | 3795.05 |
| 1416355200000 | 3768.78 |
| 1416441600000 | 3754.95 |
| 1416528000000 | 3775.52 |
| 1416787200000 | 3775.53 |
| 1416873600000 | 3786.71 |
| 1416960000000 | 3798.44 |
| 1417046400000 | 3784.39 |
| 1417132800000 | 3781.2 |
| 1417392000000 | 3768.02 |
| 1417478400000 | 3768.83 |
| 1417564800000 | 3762.95 |
| 1417651200000 | 3783.22 |
| 1417737600000 | 3756.59 |
| 1417996800000 | 3756.43 |
| 1418083200000 | 3763.93 |
| 1418169600000 | 3716.81 |
| 1418256000000 | 3674.4 |
| 1418342400000 | 3687.98 |
| 1418601600000 | 3646.57 |
| 1418688000000 | 3614.86 |
| 1418774400000 | 3595.04 |
| 1418860800000 | 3619.1 |
| 1418947200000 | 3685.76 |
| 1419206400000 | 3706.37 |
| 1419292800000 | 3678.8 |
| 1419379200000 | 3704.76 |
| 1419465600000 | 3697.25 |
| 1419552000000 | 3712.06 |
| 1419811200000 | 3717.31 |
| 1419897600000 | 3705.87 |
| 1419984000000 | 3700.29 |
| 1420156800000 | 3694.78 |
| 1420416000000 | 3677.45 |
| 1420502400000 | 3607.38 |
| 1420588800000 | 3594.98 |
| 1420675200000 | 3644.23 |
| 1420761600000 | 3682.31 |
| 1421020800000 | 3685.63 |
| 1421107200000 | 3682.9 |
| 1421193600000 | 3675.17 |
| 1421280000000 | 3708.97 |
| 1421366400000 | 3673.24 |
| 1421625600000 | 3696.14 |
| 1421712000000 | 3717.43 |
| 1421798400000 | 3738.66 |
| 1421884800000 | 3738.65 |
| 1421971200000 | 3774.61 |
| 1422230400000 | 3762.58 |
| 1422316800000 | 3822.64 |
| 1422403200000 | 3821.42 |
| 1422489600000 | 3770.11 |
| 1422576000000 | 3771.01 |
| 1422835200000 | 3773.15 |
| 1422921600000 | 3750.97 |
| 1423008000000 | 3809.23 |
| 1423094400000 | 3799.73 |
| 1423180800000 | 3791 |
| 1423440000000 | 3794.98 |
| 1423526400000 | 3781.72 |
| 1423612800000 | 3757.64 |
| 1423699200000 | 3798.79 |
| 1423785600000 | 3837.63 |
| 1424044800000 | 3851.98 |
| 1424131200000 | 3846.67 |
| 1424217600000 | 3878.58 |
| 1424304000000 | 3895.26 |
| 1424390400000 | 3905.7 |
| 1424649600000 | 3903.84 |
| 1424736000000 | 3912.85 |
| 1424822400000 | 3938.59 |
| 1424908800000 | 3940.23 |
| 1424995200000 | 3938.89 |
| 1425254400000 | 3935.64 |
| 1425340800000 | 3956.13 |
| 1425427200000 | 3934.13 |
| 1425513600000 | 3922.47 |
| 1425600000000 | 3934.97 |
| 1425859200000 | 3889.74 |
| 1425945600000 | 3861.64 |
| 1426032000000 | 3848.09 |
| 1426118400000 | 3895.37 |
| 1426204800000 | 3898.11 |
| 1426464000000 | 3889.91 |
| 1426550400000 | 3920.69 |
| 1426636800000 | 3951.82 |
| 1426723200000 | 3967.59 |
| 1426809600000 | 3992.77 |
| 1427068800000 | 4027.31 |
| 1427155200000 | 4028.46 |
| 1427241600000 | 4042.72 |
| 1427328000000 | 3993.45 |
| 1427414400000 | 3980.17 |
| 1427673600000 | 3963.2 |
| 1427760000000 | 3951.82 |
| 1427846400000 | 3933.22 |
| 1427932800000 | 3973.06 |
| 1428019200000 | 3987.71 |
| 1428278400000 | 4011.53 |
| 1428364800000 | 4019.41 |
| 1428451200000 | 4049.21 |
| 1428537600000 | 4056.34 |
| 1428624000000 | 4063.3 |
| 1428883200000 | 4048.07 |
| 1428969600000 | 4080.57 |
| 1429056000000 | 4060.62 |
| 1429142400000 | 4104.59 |
| 1429228800000 | 4086.8 |
| 1429488000000 | 4061.1 |
| 1429574400000 | 4095.79 |
| 1429660800000 | 4111.45 |
| 1429747200000 | 4129.27 |
| 1429833600000 | 4152.78 |
| 1430092800000 | 4160.59 |
| 1430179200000 | 4183.07 |
| 1430265600000 | 4162.96 |
| 1430352000000 | 4078.27 |
| 1430438400000 | 4062.49 |
| 1430697600000 | 4069.48 |
| 1430784000000 | 4074.6 |
| 1430870400000 | 4066.72 |
| 1430956800000 | 4019.06 |
| 1431043200000 | 4032.76 |
| 1431302400000 | 4043.09 |
| 1431388800000 | 4046.38 |
| 1431475200000 | 4084 |
| 1431561600000 | 4066.72 |
| 1431648000000 | 4094.88 |
| 1431907200000 | 4104.82 |
| 1431993600000 | 4089.81 |
| 1432080000000 | 4089 |
| 1432166400000 | 4094.48 |
| 1432252800000 | 4099.25 |
| 1432512000000 | 4117.72 |
| 1432598400000 | 4080.99 |
| 1432684800000 | 4051.18 |
| 1432771200000 | 4048.88 |
| 1432857600000 | 4056.99 |
| 1433116800000 | 4042.97 |
| 1433203200000 | 4027.07 |
| 1433289600000 | 4021.88 |
| 1433376000000 | 3994.41 |
| 1433462400000 | 3961.44 |
| 1433721600000 | 3942.68 |
| 1433808000000 | 3913.73 |
| 1433894400000 | 3950.42 |
| 1433980800000 | 3963.62 |
| 1434067200000 | 3972.95 |
| 1434326400000 | 3962.68 |
| 1434412800000 | 3944.19 |
| 1434499200000 | 3928.75 |
| 1434585600000 | 3941.59 |
| 1434672000000 | 3967.45 |
| 1434931200000 | 4001.12 |
| 1435017600000 | 4033.4 |
| 1435104000000 | 4024.78 |
| 1435190400000 | 4021.75 |
| 1435276800000 | 3993.4 |
| 1435536000000 | 3926.63 |
| 1435622400000 | 3956.92 |
| 1435708800000 | 3964.73 |
| 1435795200000 | 3983.33 |
| 1435881600000 | 3979.4 |
| 1436140800000 | 3912.37 |
| 1436227200000 | 3940.37 |
| 1436313600000 | 3846.41 |
| 1436400000000 | 3849.58 |
| 1436486400000 | 3841.23 |
| 1436745600000 | 3877.99 |
| 1436832000000 | 3915.33 |
| 1436918400000 | 3922.37 |
| 1437004800000 | 3946.59 |
| 1437091200000 | 3949.84 |
| 1437350400000 | 3937.96 |
| 1437436800000 | 3965.87 |
| 1437523200000 | 3921.56 |
| 1437609600000 | 3918.48 |
| 1437696000000 | 3893.06 |
| 1437955200000 | 3865.39 |
| 1438041600000 | 3846.28 |
| 1438128000000 | 3858.5 |
| 1438214400000 | 3864.27 |
| 1438300800000 | 3899.2 |
| 1438560000000 | 3878.26 |
| 1438646400000 | 3892.04 |
| 1438732800000 | 3873.44 |
| 1438819200000 | 3870.8 |
| 1438905600000 | 3874.05 |
| 1439164800000 | 3883.91 |
| 1439251200000 | 3843.98 |
| 1439337600000 | 3802.7 |
| 1439424000000 | 3804.87 |
| 1439510400000 | 3801.45 |
| 1439769600000 | 3793.16 |
| 1439856000000 | 3775.97 |
| 1439942400000 | 3749.94 |
| 1440028800000 | 3706.94 |
| 1440115200000 | 3628.5 |
| 1440374400000 | 3485.43 |
| 1440460800000 | 3446.6 |
| 1440547200000 | 3519.33 |
| 1440633600000 | 3557.81 |
| 1440720000000 | 3636.51 |
| 1440979200000 | 3604.17 |
| 1441065600000 | 3521.36 |
| 1441152000000 | 3497.05 |
| 1441238400000 | 3506.59 |
| 1441324800000 | 3466.37 |
| 1441584000000 | 3450.29 |
| 1441670400000 | 3434.37 |
| 1441756800000 | 3582.68 |
| 1441843200000 | 3529.96 |
| 1441929600000 | 3528.27 |
| 1442188800000 | 3528.17 |
| 1442275200000 | 3509.84 |
| 1442361600000 | 3552.8 |
| 1442448000000 | 3583.82 |
| 1442534400000 | 3574.82 |
| 1442793600000 | 3528.39 |
| 1442880000000 | 3530.59 |
| 1442966400000 | 3481.21 |
| 1443052800000 | 3454.66 |
| 1443139200000 | 3460.98 |
| 1443398400000 | 3461.39 |
| 1443484800000 | 3363.35 |
| 1443571200000 | 3440.48 |
| 1443657600000 | 3503.31 |
| 1443744000000 | 3505.15 |
| 1444003200000 | 3544.81 |
| 1444089600000 | 3579.19 |
| 1444176000000 | 3642.74 |
| 1444262400000 | 3632.5 |
| 1444348800000 | 3693.63 |
| 1444608000000 | 3713.43 |
| 1444694400000 | 3676.2 |
| 1444780800000 | 3640.56 |
| 1444867200000 | 3710.48 |
| 1444953600000 | 3723.34 |
| 1445212800000 | 3707.31 |
| 1445299200000 | 3698.08 |
| 1445385600000 | 3726.69 |
| 1445472000000 | 3707.21 |
| 1445558400000 | 3762.75 |
| 1445817600000 | 3781.18 |
| 1445904000000 | 3764.52 |
| 1445990400000 | 3754.31 |
| 1446076800000 | 3714.14 |
| 1446163200000 | 3736.7 |
| 1446422400000 | 3695.81 |
| 1446508800000 | 3710.07 |
| 1446595200000 | 3736.57 |
| 1446681600000 | 3736.92 |
| 1446768000000 | 3707.85 |
| 1447027200000 | 3712.91 |
| 1447113600000 | 3690.16 |
| 1447200000000 | 3702.88 |
| 1447286400000 | 3705.54 |
| 1447372800000 | 3674 |
| 1447632000000 | 3629.8 |
| 1447718400000 | 3666.1 |
| 1447804800000 | 3656.36 |
| 1447891200000 | 3726.7 |
| 1447977600000 | 3741.2 |
| 1448236800000 | 3736.82 |
| 1448323200000 | 3748.83 |
| 1448409600000 | 3729.58 |
| 1448496000000 | 3752.02 |
| 1448582400000 | 3722.25 |
| 1448841600000 | 3678.5 |
| 1448928000000 | 3746.14 |
| 1449014400000 | 3729.6 |
| 1449100800000 | 3725.27 |
| 1449187200000 | 3683.21 |
| 1449446400000 | 3686.98 |
| 1449532800000 | 3644.41 |
| 1449619200000 | 3631.98 |
| 1449705600000 | 3623.99 |
| 1449792000000 | 3627.21 |
| 1450051200000 | 3584.37 |
| 1450137600000 | 3537.14 |
| 1450224000000 | 3618.19 |
| 1450310400000 | 3645.92 |
| 1450396800000 | 3622.53 |
| 1450656000000 | 3630.35 |
| 1450742400000 | 3646.17 |
| 1450828800000 | 3654.04 |
| 1450915200000 | 3667.08 |
| 1451001600000 | 3659.15 |
| 1451260800000 | 3669.21 |
| 1451347200000 | 3686.47 |
| 1451433600000 | 3690.07 |
| 1451520000000 | 3694.52 |
| 1451865600000 | 3615.18 |
| 1451952000000 | 3602.09 |
| 1452038400000 | 3564.04 |
| 1452124800000 | 3492.61 |
| 1452211200000 | 3487.66 |
| 1452470400000 | 3466.84 |
| 1452556800000 | 3398.04 |
| 1452643200000 | 3463.91 |
| 1452729600000 | 3397.51 |
| 1452816000000 | 3393.03 |
| 1453075200000 | 3357.77 |
| 1453161600000 | 3377.46 |
| 1453248000000 | 3291.14 |
| 1453334400000 | 3228.56 |
| 1453420800000 | 3342.9 |
| 1453680000000 | 3379.97 |
| 1453766400000 | 3327.45 |
| 1453852800000 | 3381.56 |
| 1453939200000 | 3379.91 |
| 1454025600000 | 3427.36 |
| 1454284800000 | 3473.11 |
| 1454371200000 | 3449.38 |
| 1454457600000 | 3398.29 |
| 1454544000000 | 3431.76 |
| 1454630400000 | 3407.68 |
| 1454889600000 | 3436.42 |
| 1454976000000 | 3333.65 |
| 1455062400000 | 3282.33 |
| 1455148800000 | 3300.94 |
| 1455235200000 | 3188.86 |
| 1455494400000 | 3323.24 |
| 1455580800000 | 3351.1 |
| 1455667200000 | 3321.82 |
| 1455753600000 | 3393.34 |
| 1455840000000 | 3372.73 |
| 1456099200000 | 3398.01 |
| 1456185600000 | 3396.79 |
| 1456272000000 | 3379.45 |
| 1456358400000 | 3386.64 |
| 1456444800000 | 3379.92 |
| 1456704000000 | 3371.8 |
| 1456790400000 | 3385.02 |
| 1456876800000 | 3488.03 |
| 1456963200000 | 3551.39 |
| 1457049600000 | 3570.06 |
| 1457308800000 | 3566.39 |
| 1457395200000 | 3548.27 |
| 1457481600000 | 3529.93 |
| 1457568000000 | 3552.12 |
| 1457654400000 | 3581.57 |
| 1457913600000 | 3613.79 |
| 1458000000000 | 3590.74 |
| 1458086400000 | 3562.69 |
| 1458172800000 | 3639.39 |
| 1458259200000 | 3634.49 |
| 1458518400000 | 3629.6 |
| 1458604800000 | 3666.8 |
| 1458691200000 | 3631.59 |
| 1458777600000 | 3599.05 |
| 1458864000000 | 3614 |
| 1459123200000 | 3622.58 |
| 1459209600000 | 3624.25 |
| 1459296000000 | 3644.96 |
| 1459382400000 | 3644.03 |
| 1459468800000 | 3553.68 |
| 1459728000000 | 3575.45 |
| 1459814400000 | 3514.36 |
| 1459900800000 | 3520.68 |
| 1459987200000 | 3560.92 |
| 1460073600000 | 3574.4 |
| 1460332800000 | 3580.49 |
| 1460419200000 | 3608.66 |
| 1460505600000 | 3667.72 |
| 1460592000000 | 3737.79 |
| 1460678400000 | 3739.31 |
| 1460937600000 | 3677.52 |
| 1461024000000 | 3746.13 |
| 1461110400000 | 3750.88 |
| 1461196800000 | 3797.53 |
| 1461283200000 | 3768.14 |
| 1461542400000 | 3765.36 |
| 1461628800000 | 3750.43 |
| 1461715200000 | 3720.68 |
| 1461801600000 | 3702.4 |
| 1461888000000 | 3722.96 |
| 1462147200000 | 3667.33 |
| 1462233600000 | 3664.05 |
| 1462320000000 | 3627.11 |
| 1462406400000 | 3618.9 |
| 1462492800000 | 3615.07 |
| 1462752000000 | 3598.06 |
| 1462838400000 | 3631.44 |
| 1462924800000 | 3637.96 |
| 1463011200000 | 3636.8 |
| 1463097600000 | 3585.24 |
| 1463356800000 | 3598.59 |
| 1463443200000 | 3633.22 |
| 1463529600000 | 3610.4 |
| 1463616000000 | 3577.53 |
| 1463702400000 | 3584.06 |
| 1463961600000 | 3600.28 |
| 1464048000000 | 3562.37 |
| 1464134400000 | 3610.09 |
| 1464220800000 | 3628.67 |
| 1464307200000 | 3647.01 |
| 1464566400000 | 3645.85 |
| 1464652800000 | 3672.98 |
| 1464739200000 | 3669.45 |
| 1464825600000 | 3641.92 |
| 1464912000000 | 3699.06 |
| 1465171200000 | 3699.01 |
| 1465257600000 | 3741.2 |
| 1465344000000 | 3773.96 |
| 1465430400000 | 3750.34 |
| 1465516800000 | 3715.46 |
| 1465776000000 | 3633.8 |
| 1465862400000 | 3608.43 |
| 1465948800000 | 3620.22 |
| 1466035200000 | 3584.9 |
| 1466121600000 | 3605.33 |
| 1466380800000 | 3677.3 |
| 1466467200000 | 3703.51 |
| 1466553600000 | 3694.51 |
| 1466640000000 | 3709.16 |
| 1466726400000 | 3562.96 |
| 1466985600000 | 3587.86 |
| 1467072000000 | 3579.66 |
| 1467158400000 | 3648.19 |
| 1467244800000 | 3675.35 |
| 1467331200000 | 3700.2 |
| 1467590400000 | 3729.03 |
| 1467676800000 | 3716.48 |
| 1467763200000 | 3673.04 |
| 1467849600000 | 3680.01 |
| 1467936000000 | 3660.21 |
| 1468195200000 | 3728.7 |
| 1468281600000 | 3755.16 |
| 1468368000000 | 3793.23 |
| 1468454400000 | 3801.26 |
| 1468540800000 | 3812.19 |
| 1468800000000 | 3816.39 |
| 1468886400000 | 3821.4 |
| 1468972800000 | 3817.49 |
| 1469059200000 | 3842.67 |
| 1469145600000 | 3818.94 |
| 1469404800000 | 3823.56 |
| 1469491200000 | 3834.6 |
| 1469577600000 | 3841.34 |
| 1469664000000 | 3844.19 |
| 1469750400000 | 3906.49 |
| 1470009600000 | 3930.64 |
| 1470096000000 | 3915.6 |
| 1470182400000 | 3838.33 |
| 1470268800000 | 3871.42 |
| 1470355200000 | 3876.01 |
| 1470614400000 | 3924.4 |
| 1470700800000 | 3960.67 |
| 1470787200000 | 3977.87 |
| 1470873600000 | 3968.5 |
| 1470960000000 | 3990.1 |
| 1471219200000 | 3981.57 |
| 1471305600000 | 3967.19 |
| 1471392000000 | 3980.94 |
| 1471478400000 | 3961.09 |
| 1471564800000 | 3955.62 |
| 1471824000000 | 3954.48 |
| 1471910400000 | 3963.35 |
| 1471996800000 | 3961.3 |
| 1472083200000 | 3963.07 |
| 1472169600000 | 3937.51 |
| 1472428800000 | 3927.87 |
| 1472515200000 | 3921.55 |
| 1472601600000 | 3929.51 |
| 1472688000000 | 3938.76 |
| 1472774400000 | 3928.18 |
| 1473033600000 | 3975.43 |
| 1473120000000 | 4026.19 |
| 1473206400000 | 4041.83 |
| 1473292800000 | 4036.47 |
| 1473379200000 | 3980.42 |
| 1473638400000 | 3911.18 |
| 1473724800000 | 3900.49 |
| 1473811200000 | 3878.82 |
| 1473897600000 | 3871.28 |
| 1473984000000 | 3891.68 |
| 1474243200000 | 3927.37 |
| 1474329600000 | 3938.15 |
| 1474416000000 | 4019.43 |
| 1474502400000 | 4043.33 |
| 1474588800000 | 4035.37 |
| 1474848000000 | 4011.61 |
| 1474934400000 | 4043.8 |
| 1475020800000 | 4019.84 |
| 1475107200000 | 4032.66 |
| 1475193600000 | 3993.6 |
| 1475452800000 | 4013.25 |
| 1475539200000 | 4008.44 |
| 1475625600000 | 3996.83 |
| 1475712000000 | 4004.96 |
| 1475798400000 | 4009.4 |
| 1476057600000 | 4004.04 |
| 1476144000000 | 3984.41 |
| 1476230400000 | 3952.91 |
| 1476316800000 | 3939.31 |
| 1476403200000 | 3943.56 |
| 1476662400000 | 3946.45 |
| 1476748800000 | 3978.05 |
| 1476835200000 | 4003.31 |
| 1476921600000 | 4007.61 |
| 1477008000000 | 3992.03 |
| 1477267200000 | 3996.18 |
| 1477353600000 | 4010.84 |
| 1477440000000 | 4003.96 |
| 1477526400000 | 3972.07 |
| 1477612800000 | 3975.26 |
| 1477872000000 | 3988.25 |
| 1477958400000 | 4002.66 |
| 1478044800000 | 3968.8 |
| 1478131200000 | 3966.37 |
| 1478217600000 | 3926.5 |
| 1478476800000 | 3939.07 |
| 1478563200000 | 3950.73 |
| 1478649600000 | 3817.16 |
| 1478736000000 | 3919.88 |
| 1478822400000 | 3888.87 |
| 1479081600000 | 3866.28 |
| 1479168000000 | 3855.56 |
| 1479254400000 | 3871.09 |
| 1479340800000 | 3878.65 |
| 1479427200000 | 3852.07 |
| 1479686400000 | 3864.33 |
| 1479772800000 | 3884.44 |
| 1479859200000 | 3869.37 |
| 1479945600000 | 3875.32 |
| 1480032000000 | 3896.8 |
| 1480291200000 | 3921.2 |
| 1480377600000 | 3907.06 |
| 1480464000000 | 3891.19 |
| 1480550400000 | 3909.33 |
| 1480636800000 | 3898.59 |
| 1480896000000 | 3869.98 |
| 1480982400000 | 3907.14 |
| 1481068800000 | 3943.05 |
| 1481155200000 | 3987.47 |
| 1481241600000 | 3985.45 |
| 1481500800000 | 3983.95 |
| 1481587200000 | 3999.89 |
| 1481673600000 | 4005.22 |
| 1481760000000 | 3919.4 |
| 1481846400000 | 3924.81 |
| 1482105600000 | 3939.52 |
| 1482192000000 | 3921.21 |
| 1482278400000 | 3918.46 |
| 1482364800000 | 3909.96 |
| 1482451200000 | 3903.04 |
| 1482710400000 | 3895.24 |
| 1482796800000 | 3890.92 |
| 1482883200000 | 3896.07 |
| 1482969600000 | 3901.43 |
| 1483056000000 | 3904.58 |
| 1483315200000 | 3905.11 |
| 1483401600000 | 3895.36 |
| 1483488000000 | 3962.12 |
| 1483574400000 | 4017.94 |
| 1483660800000 | 3996.7 |
| 1483920000000 | 3998.97 |
| 1484006400000 | 4014.54 |
| 1484092800000 | 4013.45 |
| 1484179200000 | 4059.64 |
| 1484265600000 | 4049.42 |
| 1484524800000 | 4036.54 |
| 1484611200000 | 4036.32 |
| 1484697600000 | 4044.37 |
| 1484784000000 | 4023.55 |
| 1484870400000 | 4029.2 |
| 1485129600000 | 4049.54 |
| 1485216000000 | 4044.25 |
| 1485302400000 | 4067.36 |
| 1485388800000 | 4088.52 |
| 1485475200000 | 4097.79 |
| 1485734400000 | 4106.95 |
| 1485820800000 | 4086.81 |
| 1485907200000 | 4087.27 |
| 1485993600000 | 4095.31 |
| 1486080000000 | 4103.32 |
| 1486339200000 | 4120.14 |
| 1486425600000 | 4111.52 |
| 1486512000000 | 4130.76 |
| 1486598400000 | 4097.06 |
| 1486684800000 | 4142.87 |
| 1486944000000 | 4151.12 |
| 1487030400000 | 4121.4 |
| 1487116800000 | 4152.05 |
| 1487203200000 | 4176.8 |
| 1487289600000 | 4172.6 |
| 1487548800000 | 4173.78 |
| 1487635200000 | 4180.74 |
| 1487721600000 | 4199.3 |
| 1487808000000 | 4217.9 |
| 1487894400000 | 4202.09 |
| 1488153600000 | 4181.53 |
| 1488240000000 | 4186.4 |
| 1488326400000 | 4174.37 |
| 1488412800000 | 4184.76 |
| 1488499200000 | 4151.94 |
| 1488758400000 | 4169.02 |
| 1488844800000 | 4176.78 |
| 1488931200000 | 4155.25 |
| 1489017600000 | 4139.47 |
| 1489104000000 | 4173.09 |
| 1489363200000 | 4200.38 |
| 1489449600000 | 4206.16 |
| 1489536000000 | 4209.74 |
| 1489622400000 | 4272.55 |
| 1489708800000 | 4279.33 |
| 1489968000000 | 4286.3 |
| 1490054400000 | 4301.52 |
| 1490140800000 | 4247.56 |
| 1490227200000 | 4252.61 |
| 1490313600000 | 4274.62 |
| 1490572800000 | 4259.94 |
| 1490659200000 | 4306.57 |
| 1490745600000 | 4314.44 |
| 1490832000000 | 4291.92 |
| 1490918400000 | 4256.71 |
| 1491177600000 | 4277.27 |
| 1491264000000 | 4263.38 |
| 1491350400000 | 4263.79 |
| 1491436800000 | 4225.25 |
| 1491523200000 | 4233.67 |
| 1491782400000 | 4237.61 |
| 1491868800000 | 4252.42 |
| 1491955200000 | 4242.43 |
| 1492041600000 | 4246 |
| 1492128000000 | 4229.03 |
| 1492387200000 | 4250.14 |
| 1492473600000 | 4234.75 |
| 1492560000000 | 4213.57 |
| 1492646400000 | 4221.02 |
| 1492732800000 | 4256.71 |
| 1492992000000 | 4276.84 |
| 1493078400000 | 4302.06 |
| 1493164800000 | 4320.4 |
| 1493251200000 | 4324.86 |
| 1493337600000 | 4309.55 |
| 1493596800000 | 4324.85 |
| 1493683200000 | 4345.31 |
| 1493769600000 | 4333.3 |
| 1493856000000 | 4323.65 |
| 1493942400000 | 4314.75 |
| 1494201600000 | 4380.02 |
| 1494288000000 | 4344.05 |
| 1494374400000 | 4350.29 |
| 1494460800000 | 4370.23 |
| 1494547200000 | 4367.32 |
| 1494806400000 | 4372.41 |
| 1494892800000 | 4397.83 |
| 1494979200000 | 4405.7 |
| 1495065600000 | 4365.06 |
| 1495152000000 | 4360.44 |
| 1495411200000 | 4400.89 |
| 1495497600000 | 4388.69 |
| 1495584000000 | 4383.74 |
| 1495670400000 | 4414.17 |
| 1495756800000 | 4413.56 |
| 1496016000000 | 4407.48 |
| 1496102400000 | 4411.07 |
| 1496188800000 | 4414.8 |
| 1496275200000 | 4422.63 |
| 1496361600000 | 4503.67 |
| 1496620800000 | 4504.68 |
| 1496707200000 | 4502 |
| 1496793600000 | 4501.69 |
| 1496880000000 | 4479 |
| 1496966400000 | 4472.53 |
| 1497225600000 | 4472.8 |
| 1497312000000 | 4487.34 |
| 1497398400000 | 4519.05 |
| 1497484800000 | 4464.68 |
| 1497571200000 | 4471.52 |
| 1497830400000 | 4490.29 |
| 1497916800000 | 4494 |
| 1498003200000 | 4465.2 |
| 1498089600000 | 4479.01 |
| 1498176000000 | 4485.74 |
| 1498435200000 | 4498.26 |
| 1498521600000 | 4488.01 |
| 1498608000000 | 4480.48 |
| 1498694400000 | 4503.7 |
| 1498780800000 | 4473.18 |
| 1499040000000 | 4453.22 |
| 1499126400000 | 4444.79 |
| 1499212800000 | 4458.64 |
| 1499299200000 | 4453.03 |
| 1499385600000 | 4420.66 |
| 1499644800000 | 4439.41 |
| 1499731200000 | 4459.42 |
| 1499817600000 | 4485.01 |
| 1499904000000 | 4508.37 |
| 1499990400000 | 4543.94 |
| 1500249600000 | 4548.24 |
| 1500336000000 | 4567.43 |
| 1500422400000 | 4583.48 |
| 1500508800000 | 4600.11 |
| 1500595200000 | 4606.58 |
| 1500854400000 | 4597.81 |
| 1500940800000 | 4584.61 |
| 1501027200000 | 4581.65 |
| 1501113600000 | 4616.62 |
| 1501200000000 | 4593.29 |
| 1501459200000 | 4607.18 |
| 1501545600000 | 4639.84 |
| 1501632000000 | 4646.13 |
| 1501718400000 | 4631.72 |
| 1501804800000 | 4611.84 |
| 1502064000000 | 4629.01 |
| 1502150400000 | 4623.53 |
| 1502236800000 | 4595.93 |
| 1502323200000 | 4588.94 |
| 1502409600000 | 4563.95 |
| 1502668800000 | 4550.62 |
| 1502755200000 | 4555.19 |
| 1502841600000 | 4565.79 |
| 1502928000000 | 4591.79 |
| 1503014400000 | 4576.36 |
| 1503273600000 | 4571.57 |
| 1503360000000 | 4572.63 |
| 1503446400000 | 4588.54 |
| 1503532800000 | 4580.31 |
| 1503619200000 | 4590.9 |
| 1503878400000 | 4597.07 |
| 1503964800000 | 4590.77 |
| 1504051200000 | 4582.88 |
| 1504137600000 | 4606.52 |
| 1504224000000 | 4616.32 |
| 1504483200000 | 4591.05 |
| 1504569600000 | 4599.94 |
| 1504656000000 | 4590.47 |
| 1504742400000 | 4622.8 |
| 1504828800000 | 4636.97 |
| 1505088000000 | 4650.4 |
| 1505174400000 | 4660.37 |
| 1505260800000 | 4651.74 |
| 1505347200000 | 4643.09 |
| 1505433600000 | 4646.38 |
| 1505692800000 | 4659.21 |
| 1505779200000 | 4693.5 |
| 1505865600000 | 4700.22 |
| 1505952000000 | 4660.87 |
| 1506038400000 | 4657.21 |
| 1506297600000 | 4655.88 |
| 1506384000000 | 4624.17 |
| 1506470400000 | 4615.74 |
| 1506556800000 | 4618.47 |
| 1506643200000 | 4632.4 |
| 1506902400000 | 4636.07 |
| 1506988800000 | 4651.18 |
| 1507075200000 | 4656.5 |
| 1507161600000 | 4654.68 |
| 1507248000000 | 4665.98 |
| 1507507200000 | 4670.49 |
| 1507593600000 | 4716.47 |
| 1507680000000 | 4728.72 |
| 1507766400000 | 4752.11 |
| 1507852800000 | 4783.21 |
| 1508112000000 | 4812.51 |
| 1508198400000 | 4804.57 |
| 1508284800000 | 4794.38 |
| 1508371200000 | 4804.2 |
| 1508457600000 | 4788.37 |
| 1508716800000 | 4800.22 |
| 1508803200000 | 4805.16 |
| 1508889600000 | 4802.25 |
| 1508976000000 | 4794.83 |
| 1509062400000 | 4819.35 |
| 1509321600000 | 4847.53 |
| 1509408000000 | 4841.34 |
| 1509494400000 | 4885.71 |
| 1509580800000 | 4900.94 |
| 1509667200000 | 4896.34 |
| 1509926400000 | 4893.82 |
| 1510012800000 | 4931.05 |
| 1510099200000 | 4947.23 |
| 1510185600000 | 4940.23 |
| 1510272000000 | 4923.75 |
| 1510531200000 | 4886.28 |
| 1510617600000 | 4874.61 |
| 1510704000000 | 4825.37 |
| 1510790400000 | 4870.59 |
| 1510876800000 | 4896.18 |
| 1511136000000 | 4878.79 |
| 1511222400000 | 4912.43 |
| 1511308800000 | 4953.5 |
| 1511395200000 | 4966.06 |
| 1511481600000 | 4970.35 |
| 1511740800000 | 4956.23 |
| 1511827200000 | 4942.57 |
| 1511913600000 | 4949.44 |
| 1512000000000 | 4920.6 |
| 1512086400000 | 4911.09 |
| 1512345600000 | 4905.46 |
| 1512432000000 | 4904.4 |
| 1512518400000 | 4848.49 |
| 1512604800000 | 4865.48 |
| 1512691200000 | 4885.75 |
| 1512950400000 | 4915.63 |
| 1513036800000 | 4909.14 |
| 1513123200000 | 4928.88 |
| 1513209600000 | 4938.45 |
| 1513296000000 | 4915.62 |
| 1513555200000 | 4965.5 |
| 1513641600000 | 4954.56 |
| 1513728000000 | 4958.32 |
| 1513814400000 | 4943.42 |
| 1513900800000 | 4969.51 |
| 1514160000000 | 4973.67 |
| 1514246400000 | 4963.03 |
| 1514332800000 | 4979.8 |
| 1514419200000 | 4999.72 |
| 1514505600000 | 5011.45 |
| 1514851200000 | 5040.9 |
| 1514937600000 | 5048.23 |
| 1515024000000 | 5114.32 |
| 1515110400000 | 5147.32 |
| 1515369600000 | 5161.08 |
| 1515456000000 | 5181.06 |
| 1515542400000 | 5194.71 |
| 1515628800000 | 5182.71 |
| 1515715200000 | 5184.34 |
| 1515974400000 | 5234.68 |
| 1516060800000 | 5247.09 |
| 1516147200000 | 5240.32 |
| 1516233600000 | 5219.9 |
| 1516320000000 | 5255.93 |
| 1516579200000 | 5257.85 |
| 1516665600000 | 5318.18 |
| 1516752000000 | 5332.02 |
| 1516838400000 | 5332.13 |
| 1516924800000 | 5327.41 |
| 1517184000000 | 5323.04 |
| 1517270400000 | 5262.97 |
| 1517356800000 | 5235.62 |
| 1517443200000 | 5266.81 |
| 1517529600000 | 5202.25 |
| 1517788800000 | 5113.26 |
| 1517875200000 | 4949.97 |
| 1517961600000 | 4957.23 |
| 1518048000000 | 4980.35 |
| 1518134400000 | 4905.13 |
| 1518393600000 | 4929.99 |
| 1518480000000 | 4954.17 |
| 1518566400000 | 4972.11 |
| 1518652800000 | 5027.62 |
| 1518739200000 | 5054.02 |
| 1518998400000 | 5105.42 |
| 1519084800000 | 5056.62 |
| 1519171200000 | 5054.63 |
| 1519257600000 | 5028.75 |
| 1519344000000 | 5084.48 |
| 1519603200000 | 5119.28 |
| 1519689600000 | 5128.71 |
| 1519776000000 | 5090.12 |
| 1519862400000 | 5031.71 |
| 1519948800000 | 5004.15 |
| 1520208000000 | 4953.83 |
| 1520294400000 | 5016.13 |
| 1520380800000 | 4984.72 |
| 1520467200000 | 5013.65 |
| 1520553600000 | 5019.38 |
| 1520812800000 | 5104.24 |
| 1520899200000 | 5123.72 |
| 1520985600000 | 5111.24 |
| 1521072000000 | 5105.82 |
| 1521158400000 | 5085.43 |
| 1521417600000 | 5051.77 |
| 1521504000000 | 5033.63 |
| 1521590400000 | 5036.87 |
| 1521676800000 | 5071.78 |
| 1521763200000 | 4939.61 |
| 1522022400000 | 4954.7 |
| 1522108800000 | 5024.34 |
| 1522195200000 | 4968.2 |
| 1522281600000 | 4976.19 |
| 1522368000000 | 4997.56 |
| 1522627200000 | 4993.48 |
| 1522713600000 | 4979.32 |
| 1522800000000 | 4956.41 |
| 1522886400000 | 4985.2 |
| 1522972800000 | 4977.52 |
| 1523232000000 | 5007.03 |
| 1523318400000 | 5034.88 |
| 1523404800000 | 5039.74 |
| 1523491200000 | 5012.37 |
| 1523577600000 | 5028.5 |
| 1523836800000 | 5036.37 |
| 1523923200000 | 5024.67 |
| 1524009600000 | 5068.02 |
| 1524096000000 | 5082.52 |
| 1524182400000 | 5041.26 |
| 1524441600000 | 5010.23 |
| 1524528000000 | 5010.8 |
| 1524614400000 | 4985.81 |
| 1524700800000 | 4992.23 |
| 1524787200000 | 5029.56 |
| 1525046400000 | 5044.56 |
| 1525132800000 | 5032.55 |
| 1525219200000 | 5012.47 |
| 1525305600000 | 5022.66 |
| 1525392000000 | 5003.57 |
| 1525651200000 | 5007.58 |
| 1525737600000 | 5019.31 |
| 1525824000000 | 4994.76 |
| 1525910400000 | 5020.65 |
| 1525996800000 | 5072.41 |
| 1526256000000 | 5092.58 |
| 1526342400000 | 5041.9 |
| 1526428800000 | 5034.79 |
| 1526515200000 | 5024.44 |
| 1526601600000 | 5035.4 |
| 1526860800000 | 5029.26 |
| 1526947200000 | 5028.95 |
| 1527033600000 | 5020.06 |
| 1527120000000 | 5020.11 |
| 1527206400000 | 5021.79 |
| 1527465600000 | 5025.03 |
| 1527552000000 | 5008.07 |
| 1527638400000 | 4938.84 |
| 1527724800000 | 4980 |
| 1527811200000 | 4969.31 |
| 1528070400000 | 5029.99 |
| 1528156800000 | 5025.52 |
| 1528243200000 | 5044.75 |
| 1528329600000 | 5073.62 |
| 1528416000000 | 5045.44 |
| 1528675200000 | 5046.42 |
| 1528761600000 | 5045.48 |
| 1528848000000 | 5043.94 |
| 1528934400000 | 4992.97 |
| 1529020800000 | 4987.06 |
| 1529280000000 | 4947.03 |
| 1529366400000 | 4883.57 |
| 1529452800000 | 4914.4 |
| 1529539200000 | 4901.99 |
| 1529625600000 | 4908.6 |
| 1529884800000 | 4868.82 |
| 1529971200000 | 4865.08 |
| 1530057600000 | 4837.19 |
| 1530144000000 | 4815.71 |
| 1530230400000 | 4841.31 |
| 1530489600000 | 4765.86 |
| 1530576000000 | 4772.07 |
| 1530662400000 | 4775.13 |
| 1530748800000 | 4749.73 |
| 1530835200000 | 4785.52 |
| 1531094400000 | 4837.21 |
| 1531180800000 | 4837.07 |
| 1531267200000 | 4796.39 |
| 1531353600000 | 4792.98 |
| 1531440000000 | 4838.87 |
| 1531699200000 | 4826.42 |
| 1531785600000 | 4832.77 |
| 1531872000000 | 4842.88 |
| 1531958400000 | 4833.82 |
| 1532044800000 | 4874.06 |
| 1532304000000 | 4867.12 |
| 1532390400000 | 4894.34 |
| 1532476800000 | 4912.52 |
| 1532563200000 | 4932.56 |
| 1532649600000 | 4963.18 |
| 1532908800000 | 4950.82 |
| 1532995200000 | 4916.74 |
| 1533081600000 | 4940.75 |
| 1533168000000 | 4889.13 |
| 1533254400000 | 4891.9 |
| 1533513600000 | 4885.46 |
| 1533600000000 | 4920.1 |
| 1533686400000 | 4935.57 |
| 1533772800000 | 4932.14 |
| 1533859200000 | 4878.83 |
| 1534118400000 | 4789.18 |
| 1534204800000 | 4832.44 |
| 1534291200000 | 4818.48 |
| 1534377600000 | 4793.17 |
| 1534464000000 | 4821.1 |
| 1534723200000 | 4831.79 |
| 1534809600000 | 4835.56 |
| 1534896000000 | 4856.93 |
| 1534982400000 | 4833.64 |
| 1535068800000 | 4851.65 |
| 1535328000000 | 4905.41 |
| 1535414400000 | 4922.81 |
| 1535500800000 | 4928.97 |
| 1535587200000 | 4928.75 |
| 1535673600000 | 4924.11 |
| 1535932800000 | 4888.1 |
| 1536019200000 | 4871.38 |
| 1536105600000 | 4815.18 |
| 1536192000000 | 4800.76 |
| 1536278400000 | 4777.66 |
| 1536537600000 | 4761.16 |
| 1536624000000 | 4764.79 |
| 1536710400000 | 4764.29 |
| 1536796800000 | 4788.6 |
| 1536883200000 | 4842.7 |
| 1537142400000 | 4825.34 |
| 1537228800000 | 4858.21 |
| 1537315200000 | 4913.43 |
| 1537401600000 | 4918.94 |
| 1537488000000 | 4961.25 |
| 1537747200000 | 4945.69 |
| 1537833600000 | 4961.23 |
| 1537920000000 | 4976.05 |
| 1538006400000 | 4944.89 |
| 1538092800000 | 4963.47 |
| 1538352000000 | 4953.01 |
| 1538438400000 | 4933.99 |
| 1538524800000 | 4887.28 |
| 1538611200000 | 4850.27 |
| 1538697600000 | 4815.86 |
| 1538956800000 | 4806.58 |
| 1539043200000 | 4758.49 |
| 1539129600000 | 4774.3 |
| 1539216000000 | 4608.98 |
| 1539302400000 | 4655.06 |
| 1539561600000 | 4606.17 |
| 1539648000000 | 4629.11 |
| 1539734400000 | 4676.8 |
| 1539820800000 | 4645.43 |
| 1539907200000 | 4626.96 |
| 1540166400000 | 4624.55 |
| 1540252800000 | 4532.44 |
| 1540339200000 | 4521.52 |
| 1540425600000 | 4411.55 |
| 1540512000000 | 4414.97 |
| 1540771200000 | 4398.75 |
| 1540857600000 | 4432.99 |
| 1540944000000 | 4508.02 |
| 1541030400000 | 4509.72 |
| 1541116800000 | 4595.95 |
| 1541376000000 | 4543.96 |
| 1541462400000 | 4578.36 |
| 1541548800000 | 4582.87 |
| 1541635200000 | 4628.45 |
| 1541721600000 | 4591.7 |
| 1541980800000 | 4581.56 |
| 1542067200000 | 4525.08 |
| 1542153600000 | 4520.03 |
| 1542240000000 | 4550.77 |
| 1542326400000 | 4553.36 |
| 1542585600000 | 4571.77 |
| 1542672000000 | 4528.27 |
| 1542758400000 | 4501.3 |
| 1542844800000 | 4521.93 |
| 1542931200000 | 4524.97 |
| 1543190400000 | 4529.54 |
| 1543276800000 | 4548.15 |
| 1543363200000 | 4567.63 |
| 1543449600000 | 4611.32 |
| 1543536000000 | 4598.19 |
| 1543795200000 | 4687.87 |
| 1543881600000 | 4630.77 |
| 1543968000000 | 4581.87 |
| 1544054400000 | 4514.5 |
| 1544140800000 | 4531.84 |
| 1544400000000 | 4441.04 |
| 1544486400000 | 4419.97 |
| 1544572800000 | 4499.63 |
| 1544659200000 | 4517.58 |
| 1544745600000 | 4459.36 |
| 1545004800000 | 4482.87 |
| 1545091200000 | 4435.63 |
| 1545177600000 | 4451.92 |
| 1545264000000 | 4386.41 |
| 1545350400000 | 4349.45 |
| 1545609600000 | 4354.26 |
| 1545696000000 | 4246.84 |
| 1545782400000 | 4265.79 |
| 1545868800000 | 4368.38 |
| 1545955200000 | 4385.81 |
| 1546214400000 | 4404.76 |
| 1546387200000 | 4375.23 |
| 1546473600000 | 4399.47 |
| 1546560000000 | 4374.9 |
| 1546819200000 | 4464.27 |
| 1546905600000 | 4465.51 |
| 1546992000000 | 4536.66 |
| 1547078400000 | 4527.15 |
| 1547164800000 | 4545.23 |
| 1547424000000 | 4529.41 |
| 1547510400000 | 4572.97 |
| 1547596800000 | 4561.03 |
| 1547683200000 | 4564.37 |
| 1547769600000 | 4586.95 |
| 1548028800000 | 4599.12 |
| 1548115200000 | 4577.52 |
| 1548201600000 | 4556.93 |
| 1548288000000 | 4575.57 |
| 1548374400000 | 4625.29 |
| 1548633600000 | 4618.81 |
| 1548720000000 | 4611.93 |
| 1548806400000 | 4612.13 |
| 1548892800000 | 4670.25 |
| 1548979200000 | 4651.59 |
| 1549238400000 | 4655.62 |
| 1549324800000 | 4673.66 |
| 1549411200000 | 4673.06 |
| 1549497600000 | 4658.95 |
| 1549584000000 | 4602.71 |
| 1549843200000 | 4589.31 |
| 1549929600000 | 4644.3 |
| 1550016000000 | 4669.75 |
| 1550102400000 | 4674.14 |
| 1550188800000 | 4640.24 |
| 1550448000000 | 4689.23 |
| 1550534400000 | 4695.12 |
| 1550620800000 | 4731.42 |
| 1550707200000 | 4737.96 |
| 1550793600000 | 4740.48 |
| 1551052800000 | 4768.21 |
| 1551139200000 | 4756.15 |
| 1551225600000 | 4757.59 |
| 1551312000000 | 4713.53 |
| 1551398400000 | 4718.41 |
| 1551657600000 | 4733.25 |
| 1551744000000 | 4712.97 |
| 1551830400000 | 4713.98 |
| 1551916800000 | 4698.31 |
| 1552003200000 | 4638.45 |
| 1552262400000 | 4657.42 |
| 1552348800000 | 4709.91 |
| 1552435200000 | 4691.26 |
| 1552521600000 | 4674.25 |
| 1552608000000 | 4712.45 |
| 1552867200000 | 4747.22 |
| 1552953600000 | 4746.75 |
| 1553040000000 | 4747.85 |
| 1553126400000 | 4771.35 |
| 1553212800000 | 4802.85 |
| 1553472000000 | 4702.56 |
| 1553558400000 | 4762.52 |
| 1553644800000 | 4766.37 |
| 1553731200000 | 4730.81 |
| 1553817600000 | 4757.99 |
| 1554076800000 | 4802.12 |
| 1554163200000 | 4803.52 |
| 1554249600000 | 4835.93 |
| 1554336000000 | 4821.57 |
| 1554422400000 | 4822.52 |
| 1554681600000 | 4823.05 |
| 1554768000000 | 4839.38 |
| 1554854400000 | 4831.37 |
| 1554940800000 | 4805.85 |
| 1555027200000 | 4803.81 |
| 1555286400000 | 4839.69 |
| 1555372800000 | 4847.47 |
| 1555459200000 | 4853.36 |
| 1555545600000 | 4826.12 |
| 1555632000000 | 4828.31 |
| 1555891200000 | 4820.78 |
| 1555977600000 | 4835.27 |
| 1556064000000 | 4819.08 |
| 1556150400000 | 4821.73 |
| 1556236800000 | 4819.84 |
| 1556496000000 | 4827.32 |
| 1556582400000 | 4825.32 |
| 1556668800000 | 4834.59 |
| 1556755200000 | 4828.45 |
| 1556841600000 | 4837.16 |
| 1557100800000 | 4809.19 |
| 1557187200000 | 4795.87 |
| 1557273600000 | 4741.41 |
| 1557360000000 | 4682.52 |
| 1557446400000 | 4686.74 |
| 1557705600000 | 4654.85 |
| 1557792000000 | 4621.43 |
| 1557878400000 | 4642.28 |
| 1557964800000 | 4618.24 |
| 1558051200000 | 4625.82 |
| 1558310400000 | 4659.57 |
| 1558396800000 | 4638.09 |
| 1558483200000 | 4642.76 |
| 1558569600000 | 4633.37 |
| 1558656000000 | 4648.28 |
| 1558915200000 | 4656.7 |
| 1559001600000 | 4667.74 |
| 1559088000000 | 4629.31 |
| 1559174400000 | 4616.1 |
| 1559260800000 | 4621.05 |
| 1559520000000 | 4623.16 |
| 1559606400000 | 4620.32 |
| 1559692800000 | 4682.23 |
| 1559779200000 | 4669.77 |
| 1559865600000 | 4691.97 |
| 1560124800000 | 4730.08 |
| 1560211200000 | 4761.81 |
| 1560297600000 | 4743.64 |
| 1560384000000 | 4715.3 |
| 1560470400000 | 4710.35 |
| 1560729600000 | 4684.92 |
| 1560816000000 | 4693.8 |
| 1560902400000 | 4776.8 |
| 1560988800000 | 4834.12 |
| 1561075200000 | 4802.34 |
| 1561334400000 | 4823.28 |
| 1561420800000 | 4824.76 |
| 1561507200000 | 4800.09 |
| 1561593600000 | 4847.69 |
| 1561680000000 | 4839.15 |
| 1561939200000 | 4887.47 |
| 1562025600000 | 4902.7 |
| 1562112000000 | 4888.48 |
| 1562198400000 | 4910.72 |
| 1562284800000 | 4893.78 |
| 1562544000000 | 4831.47 |
| 1562630400000 | 4817.77 |
| 1562716800000 | 4827.98 |
| 1562803200000 | 4865.63 |
| 1562889600000 | 4867.22 |
| 1563148800000 | 4875.65 |
| 1563235200000 | 4864.09 |
| 1563321600000 | 4857.34 |
| 1563408000000 | 4812.02 |
| 1563494400000 | 4877.47 |
| 1563753600000 | 4857.07 |
| 1563840000000 | 4868.46 |
| 1563926400000 | 4873.98 |
| 1564012800000 | 4870.71 |
| 1564099200000 | 4841.7 |
| 1564358400000 | 4819.37 |
| 1564444800000 | 4831.06 |
| 1564531200000 | 4804.12 |
| 1564617600000 | 4792.06 |
| 1564704000000 | 4742.9 |
| 1564963200000 | 4650.03 |
| 1565049600000 | 4609.88 |
| 1565136000000 | 4624.18 |
| 1565222400000 | 4637.37 |
| 1565308800000 | 4660.38 |
| 1565568000000 | 4659.09 |
| 1565654400000 | 4575.12 |
| 1565740800000 | 4626.73 |
| 1565827200000 | 4582.96 |
| 1565913600000 | 4592.06 |
| 1566172800000 | 4622.91 |
| 1566259200000 | 4655.11 |
| 1566345600000 | 4634.36 |
| 1566432000000 | 4620.23 |
| 1566518400000 | 4646.03 |
| 1566777600000 | 4578.07 |
| 1566864000000 | 4607.82 |
| 1566950400000 | 4612.61 |
| 1567036800000 | 4602.79 |
| 1567123200000 | 4671.53 |
| 1567382400000 | 4652.25 |
| 1567468800000 | 4649.24 |
| 1567555200000 | 4675.08 |
| 1567641600000 | 4721.7 |
| 1567728000000 | 4752.69 |
| 1567987200000 | 4774.78 |
| 1568073600000 | 4778.09 |
| 1568160000000 | 4822.57 |
| 1568246400000 | 4842.72 |
| 1568332800000 | 4873.6 |
| 1568592000000 | 4870.63 |
| 1568678400000 | 4858.58 |
| 1568764800000 | 4851.87 |
| 1568851200000 | 4857.76 |
| 1568937600000 | 4879.12 |
| 1569196800000 | 4889.16 |
| 1569283200000 | 4900.23 |
| 1569369600000 | 4863.68 |
| 1569456000000 | 4872.09 |
| 1569542400000 | 4851.73 |
| 1569801600000 | 4825.31 |
| 1569888000000 | 4851.19 |
| 1569974400000 | 4824.79 |
| 1570060800000 | 4787.47 |
| 1570147200000 | 4793.56 |
| 1570406400000 | 4795.25 |
| 1570492800000 | 4826.25 |
| 1570579200000 | 4797.73 |
| 1570665600000 | 4784.28 |
| 1570752000000 | 4822.89 |
| 1571011200000 | 4849.13 |
| 1571097600000 | 4878.47 |
| 1571184000000 | 4914.09 |
| 1571270400000 | 4917.09 |
| 1571356800000 | 4913.86 |
| 1571616000000 | 4931.34 |
| 1571702400000 | 4945.67 |
| 1571788800000 | 4949.35 |
| 1571875200000 | 4969.34 |
| 1571961600000 | 4977.21 |
| 1572220800000 | 4977.18 |
| 1572307200000 | 5015.54 |
| 1572393600000 | 5012.04 |
| 1572480000000 | 5040.29 |
| 1572566400000 | 5052.02 |
| 1572825600000 | 5072.17 |
| 1572912000000 | 5112.05 |
| 1572998400000 | 5110.2 |
| 1573084800000 | 5116.7 |
| 1573171200000 | 5113.95 |
| 1573430400000 | 5091.93 |
| 1573516800000 | 5112.87 |
| 1573603200000 | 5076.52 |
| 1573689600000 | 5055.63 |
| 1573776000000 | 5090.97 |
| 1574035200000 | 5110.57 |
| 1574121600000 | 5118.54 |
| 1574208000000 | 5085.64 |
| 1574294400000 | 5058.23 |
| 1574380800000 | 5064.06 |
| 1574640000000 | 5090.74 |
| 1574726400000 | 5093.29 |
| 1574812800000 | 5109.65 |
| 1574899200000 | 5096.54 |
| 1574985600000 | 5057.06 |
| 1575244800000 | 5098.88 |
| 1575331200000 | 5083.74 |
| 1575417600000 | 5049.89 |
| 1575504000000 | 5076.48 |
| 1575590400000 | 5091.97 |
| 1575849600000 | 5112.34 |
| 1575936000000 | 5096.64 |
| 1576022400000 | 5106.38 |
| 1576108800000 | 5119.34 |
| 1576195200000 | 5200.99 |
| 1576454400000 | 5191.82 |
| 1576540800000 | 5231.01 |
| 1576627200000 | 5220.5 |
| 1576713600000 | 5218.25 |
| 1576800000000 | 5211.7 |
| 1577059200000 | 5210.36 |
| 1577145600000 | 5204.4 |
| 1577232000000 | 5197.04 |
| 1577318400000 | 5206.9 |
| 1577404800000 | 5232.54 |
| 1577664000000 | 5230.8 |
| 1577750400000 | 5224.12 |
| 1577923200000 | 5239.4 |
| 1578009600000 | 5241.13 |
| 1578268800000 | 5171.66 |
| 1578355200000 | 5218.75 |
| 1578441600000 | 5169.41 |
| 1578528000000 | 5231.51 |
| 1578614400000 | 5261 |
| 1578873600000 | 5269.43 |
| 1578960000000 | 5292.97 |
| 1579046400000 | 5270.94 |
| 1579132800000 | 5276.65 |
| 1579219200000 | 5293.18 |
| 1579478400000 | 5300.61 |
| 1579564800000 | 5264.58 |
| 1579651200000 | 5293.2 |
| 1579737600000 | 5272.22 |
| 1579824000000 | 5274.95 |
| 1580083200000 | 5229.87 |
| 1580169600000 | 5173.69 |
| 1580256000000 | 5181.83 |
| 1580342400000 | 5093.99 |
| 1580428800000 | 5101.92 |
| 1580688000000 | 5052.39 |
| 1580774400000 | 5097.69 |
| 1580860800000 | 5129.53 |
| 1580947200000 | 5222.69 |
| 1581033600000 | 5195.13 |
| 1581292800000 | 5165.64 |
| 1581379200000 | 5185.41 |
| 1581465600000 | 5206.38 |
| 1581552000000 | 5200.12 |
| 1581638400000 | 5189.95 |
| 1581897600000 | 5160.87 |
| 1581984000000 | 5105.2 |
| 1582070400000 | 5101.56 |
| 1582156800000 | 5064.85 |
| 1582243200000 | 5049.73 |
| 1582502400000 | 5003.71 |
| 1582588800000 | 4937.58 |
| 1582675200000 | 4861.99 |
| 1582761600000 | 4810.52 |
| 1582848000000 | 4695.41 |
| 1583107200000 | 4716.54 |
| 1583193600000 | 4727.29 |
| 1583280000000 | 4743.64 |
| 1583366400000 | 4808.22 |
| 1583452800000 | 4709.2 |
| 1583712000000 | 4506.31 |
| 1583798400000 | 4526.48 |
| 1583884800000 | 4433.75 |
| 1583971200000 | 4174.7 |
| 1584057600000 | 4034.02 |
| 1584316800000 | 3885.12 |
| 1584403200000 | 3869.91 |
| 1584489600000 | 3757.44 |
| 1584576000000 | 3636.16 |
| 1584662400000 | 3706.98 |
| 1584921600000 | 3586.37 |
| 1585008000000 | 3755.01 |
| 1585094400000 | 3996.32 |
| 1585180800000 | 4019.95 |
| 1585267200000 | 4130.46 |
| 1585526400000 | 4118.24 |
| 1585612800000 | 4095.32 |
| 1585699200000 | 4010.11 |
| 1585785600000 | 3964.64 |
| 1585872000000 | 3933.86 |
| 1586131200000 | 4058.37 |
| 1586217600000 | 4157.5 |
| 1586304000000 | 4184.46 |
| 1586390400000 | 4221.52 |
| 1586476800000 | 4244.01 |
| 1586736000000 | 4216.88 |
| 1586822400000 | 4311.13 |
| 1586908800000 | 4301.26 |
| 1586995200000 | 4248.64 |
| 1587081600000 | 4349.22 |
| 1587340800000 | 4310.41 |
| 1587427200000 | 4221.55 |
| 1587513600000 | 4219.23 |
| 1587600000000 | 4268.97 |
| 1587686400000 | 4243.53 |
| 1587945600000 | 4334.09 |
| 1588032000000 | 4351.94 |
| 1588118400000 | 4392.74 |
| 1588204800000 | 4453.13 |
| 1588291200000 | 4367.23 |
| 1588550400000 | 4308.62 |
| 1588636800000 | 4331.1 |
| 1588723200000 | 4354.04 |
| 1588809600000 | 4330.55 |
| 1588896000000 | 4408.45 |
| 1589155200000 | 4430.02 |
| 1589241600000 | 4409.75 |
| 1589328000000 | 4417.17 |
| 1589414400000 | 4339.25 |
| 1589500800000 | 4349.63 |
| 1589760000000 | 4358.6 |
| 1589846400000 | 4437.93 |
| 1589932800000 | 4471.66 |
| 1590019200000 | 4457.07 |
| 1590105600000 | 4390.48 |
| 1590364800000 | 4438.29 |
| 1590451200000 | 4542.98 |
| 1590537600000 | 4559.16 |
| 1590624000000 | 4622.8 |
| 1590710400000 | 4593.72 |
| 1590969600000 | 4665.24 |
| 1591056000000 | 4707 |
| 1591142400000 | 4782.3 |
| 1591228800000 | 4804.25 |
| 1591315200000 | 4833.3 |
| 1591574400000 | 4904.9 |
| 1591660800000 | 4939.92 |
| 1591747200000 | 4955.57 |
| 1591833600000 | 4852.83 |
| 1591920000000 | 4778.89 |
| 1592179200000 | 4650.54 |
| 1592265600000 | 4819.19 |
| 1592352000000 | 4826.2 |
| 1592438400000 | 4824.13 |
| 1592524800000 | 4827.42 |
| 1592784000000 | 4822 |
| 1592870400000 | 4871.44 |
| 1592956800000 | 4852.71 |
| 1593043200000 | 4782.55 |
| 1593129600000 | 4818.96 |
| 1593388800000 | 4739.69 |
| 1593475200000 | 4770.66 |
| 1593561600000 | 4767.56 |
| 1593648000000 | 4816.35 |
| 1593734400000 | 4853.06 |
| 1593993600000 | 4923.24 |
| 1594080000000 | 4896.73 |
| 1594166400000 | 4869.76 |
| 1594252800000 | 4882.94 |
| 1594339200000 | 4842.38 |
| 1594598400000 | 4913.35 |
| 1594684800000 | 4887.42 |
| 1594771200000 | 4957.84 |
| 1594857600000 | 4912.44 |
| 1594944000000 | 4921.05 |
| 1595203200000 | 4922.12 |
| 1595289600000 | 4994.15 |
| 1595376000000 | 4961.88 |
| 1595462400000 | 4966.59 |
| 1595548800000 | 4964.82 |
| 1595808000000 | 5018.54 |
| 1595894400000 | 5034.24 |
| 1595980800000 | 4999.47 |
| 1596067200000 | 4992.53 |
| 1596153600000 | 4897.86 |
| 1596412800000 | 4902.24 |
| 1596499200000 | 5003.4 |
| 1596585600000 | 5032.73 |
| 1596672000000 | 5049.83 |
| 1596758400000 | 5020.63 |
| 1597017600000 | 5041.33 |
| 1597104000000 | 5100.02 |
| 1597190400000 | 5121.21 |
| 1597276800000 | 5161.68 |
| 1597363200000 | 5160.73 |
| 1597622400000 | 5159.89 |
| 1597708800000 | 5177.76 |
| 1597795200000 | 5179.59 |
| 1597881600000 | 5087.5 |
| 1597968000000 | 5118.66 |
| 1598227200000 | 5145.89 |
| 1598313600000 | 5177.41 |
| 1598400000000 | 5195.2 |
| 1598486400000 | 5174.06 |
| 1598572800000 | 5197.72 |
| 1598832000000 | 5171.78 |
| 1598918400000 | 5178.45 |
| 1599004800000 | 5193.68 |
| 1599091200000 | 5213.55 |
| 1599177600000 | 5138.09 |
| 1599436800000 | 5136.15 |
| 1599523200000 | 5166.94 |
| 1599609600000 | 5112.89 |
| 1599696000000 | 5160.83 |
| 1599782400000 | 5178.41 |
| 1600041600000 | 5238.61 |
| 1600128000000 | 5241.32 |
| 1600214400000 | 5279.21 |
| 1600300800000 | 5236.21 |
| 1600387200000 | 5266.22 |
| 1600646400000 | 5222.25 |
| 1600732800000 | 5176.02 |
| 1600819200000 | 5173.46 |
| 1600905600000 | 5080.7 |
| 1600992000000 | 5114.5 |
| 1601251200000 | 5178.58 |
| 1601337600000 | 5197.39 |
| 1601424000000 | 5146.63 |
| 1601510400000 | 5164.09 |
| 1601596800000 | 5135.52 |
| 1601856000000 | 5209.27 |
| 1601942400000 | 5245.28 |
| 1602028800000 | 5257.03 |
| 1602115200000 | 5295.19 |
| 1602201600000 | 5298.14 |
| 1602460800000 | 5319.08 |
| 1602547200000 | 5327.53 |
| 1602633600000 | 5321.82 |
| 1602720000000 | 5266.3 |
| 1602806400000 | 5232.25 |
| 1603065600000 | 5281.19 |
| 1603152000000 | 5256.48 |
| 1603238400000 | 5315.08 |
| 1603324800000 | 5276.54 |
| 1603411200000 | 5285.58 |
| 1603670400000 | 5270.88 |
| 1603756800000 | 5266.94 |
| 1603843200000 | 5243.13 |
| 1603929600000 | 5200.97 |
| 1604016000000 | 5124.67 |
| 1604275200000 | 5179.37 |
| 1604361600000 | 5239.58 |
| 1604448000000 | 5285.4 |
| 1604534400000 | 5412.41 |
| 1604620800000 | 5456.43 |
| 1604880000000 | 5482.64 |
| 1604966400000 | 5539.38 |
| 1605052800000 | 5611.4 |
| 1605139200000 | 5607.38 |
| 1605225600000 | 5597.32 |
| 1605484800000 | 5701.57 |
| 1605571200000 | 5730.51 |
| 1605657600000 | 5743.94 |
| 1605744000000 | 5728.83 |
| 1605830400000 | 5743.91 |
| 1606089600000 | 5756.47 |
| 1606176000000 | 5828.79 |
| 1606262400000 | 5839.79 |
| 1606348800000 | 5875.85 |
| 1606435200000 | 5892.74 |
| 1606694400000 | 5789.82 |
| 1606780800000 | 5847.94 |
| 1606867200000 | 5878.07 |
| 1606953600000 | 5927.27 |
| 1607040000000 | 5959.12 |
| 1607299200000 | 5962.23 |
| 1607385600000 | 5955.38 |
| 1607472000000 | 6016.14 |
| 1607558400000 | 5991.93 |
| 1607644800000 | 6018.15 |
| 1607904000000 | 6026.52 |
| 1607990400000 | 6010.68 |
| 1608076800000 | 6056.29 |
| 1608163200000 | 6096.08 |
| 1608249600000 | 6068.51 |
| 1608508800000 | 6037.12 |
| 1608595200000 | 5961.4 |
| 1608681600000 | 6003.83 |
| 1608768000000 | 6052.45 |
| 1608854400000 | 6062.13 |
| 1609113600000 | 6089.73 |
| 1609200000000 | 6166.25 |
| 1609286400000 | 6200.5 |
| 1609372800000 | 6194.1 |
| 1609718400000 | 6240.96 |
| 1609804800000 | 6275.45 |
| 1609891200000 | 6242.38 |
| 1609977600000 | 6316.55 |
| 1610064000000 | 6450.14 |
| 1610323200000 | 6427.13 |
| 1610409600000 | 6438.42 |
| 1610496000000 | 6481.94 |
| 1610582400000 | 6500.24 |
| 1610668800000 | 6435.9 |
| 1610928000000 | 6387.14 |
| 1611014400000 | 6471.72 |
| 1611100800000 | 6492.91 |
| 1611187200000 | 6551.49 |
| 1611273600000 | 6498.19 |
| 1611532800000 | 6520.78 |
| 1611619200000 | 6453.71 |
| 1611705600000 | 6435.14 |
| 1611792000000 | 6320.71 |
| 1611878400000 | 6213.65 |
| 1612137600000 | 6304.27 |
| 1612224000000 | 6375.4 |
| 1612310400000 | 6437.48 |
| 1612396800000 | 6392.78 |
| 1612483200000 | 6460.48 |
| 1612742400000 | 6533.93 |
| 1612828800000 | 6552.06 |
| 1612915200000 | 6581.86 |
| 1613001600000 | 6586.01 |
| 1613088000000 | 6580.03 |
| 1613347200000 | 6637.19 |
| 1613433600000 | 6670.48 |
| 1613520000000 | 6659.6 |
| 1613606400000 | 6615.71 |
| 1613692800000 | 6599.18 |
| 1613952000000 | 6605.25 |
| 1614038400000 | 6626.81 |
| 1614124800000 | 6513.92 |
| 1614211200000 | 6605.4 |
| 1614297600000 | 6356.56 |
| 1614556800000 | 6443.85 |
| 1614643200000 | 6441.26 |
| 1614729600000 | 6509.48 |
| 1614816000000 | 6410.02 |
| 1614902400000 | 6370.08 |
| 1615161600000 | 6326.07 |
| 1615248000000 | 6368.31 |
| 1615334400000 | 6374.67 |
| 1615420800000 | 6428.11 |
| 1615507200000 | 6461.74 |
| 1615766400000 | 6474.6 |
| 1615852800000 | 6512.31 |
| 1615939200000 | 6484.24 |
| 1616025600000 | 6543.4 |
| 1616112000000 | 6509.58 |
| 1616371200000 | 6485.84 |
| 1616457600000 | 6444.85 |
| 1616544000000 | 6343.95 |
| 1616630400000 | 6370.36 |
| 1616716800000 | 6443.76 |
| 1616976000000 | 6462.45 |
| 1617062400000 | 6459.73 |
| 1617148800000 | 6406.37 |
| 1617235200000 | 6441.42 |
| 1617321600000 | 6472.47 |
| 1617580800000 | 6504.82 |
| 1617667200000 | 6496.47 |
| 1617753600000 | 6520.83 |
| 1617840000000 | 6534.14 |
| 1617926400000 | 6516.8 |
| 1618185600000 | 6475.52 |
| 1618272000000 | 6503.78 |
| 1618358400000 | 6535.59 |
| 1618444800000 | 6578.04 |
| 1618531200000 | 6586.73 |
| 1618790400000 | 6601.85 |
| 1618876800000 | 6557.11 |
| 1618963200000 | 6460.47 |
| 1619049600000 | 6531.05 |
| 1619136000000 | 6532.54 |
| 1619395200000 | 6579.95 |
| 1619481600000 | 6547.87 |
| 1619568000000 | 6546.63 |
| 1619654400000 | 6559.66 |
| 1619740800000 | 6493.56 |
| 1620000000000 | 6476.36 |
| 1620086400000 | 6467.82 |
| 1620172800000 | 6465.39 |
| 1620259200000 | 6533.89 |
| 1620345600000 | 6589.47 |
| 1620604800000 | 6649.37 |
| 1620691200000 | 6513.69 |
| 1620777600000 | 6391.48 |
| 1620864000000 | 6301.24 |
| 1620950400000 | 6385.3 |
| 1621209600000 | 6370.21 |
| 1621296000000 | 6495.98 |
| 1621382400000 | 6454.81 |
| 1621468800000 | 6449.09 |
| 1621555200000 | 6483.23 |
| 1621814400000 | 6497.9 |
| 1621900800000 | 6549.93 |
| 1621987200000 | 6558.89 |
| 1622073600000 | 6532.71 |
| 1622160000000 | 6607.71 |
| 1622419200000 | 6610.15 |
| 1622505600000 | 6628.89 |
| 1622592000000 | 6646.25 |
| 1622678400000 | 6664.27 |
| 1622764800000 | 6680.86 |
| 1623024000000 | 6692.14 |
| 1623110400000 | 6687.56 |
| 1623196800000 | 6649.56 |
| 1623283200000 | 6676.32 |
| 1623369600000 | 6682.65 |
| 1623628800000 | 6682.79 |
| 1623715200000 | 6712.86 |
| 1623801600000 | 6709.96 |
| 1623888000000 | 6643.85 |
| 1623974400000 | 6606.05 |
| 1624233600000 | 6491.55 |
| 1624320000000 | 6578.98 |
| 1624406400000 | 6581.31 |
| 1624492800000 | 6580.11 |
| 1624579200000 | 6629.54 |
| 1624838400000 | 6627.56 |
| 1624924800000 | 6597.15 |
| 1625011200000 | 6581.36 |
| 1625097600000 | 6537.94 |
| 1625184000000 | 6559.3 |
| 1625443200000 | 6588.35 |
| 1625529600000 | 6597.64 |
| 1625616000000 | 6562.85 |
| 1625702400000 | 6529.31 |
| 1625788800000 | 6487.51 |
| 1626048000000 | 6571.76 |
| 1626134400000 | 6611.31 |
| 1626220800000 | 6606 |
| 1626307200000 | 6589.16 |
| 1626393600000 | 6558.97 |
| 1626652800000 | 6488.92 |
| 1626739200000 | 6426.81 |
| 1626825600000 | 6442.72 |
| 1626912000000 | 6501.51 |
| 1626998400000 | 6477 |
| 1627257600000 | 6484.31 |
| 1627344000000 | 6499.11 |
| 1627430400000 | 6456.46 |
| 1627516800000 | 6523.57 |
| 1627603200000 | 6447.34 |
| 1627862400000 | 6564.2 |
| 1627948800000 | 6579.91 |
| 1628035200000 | 6584.58 |
| 1628121600000 | 6598.37 |
| 1628208000000 | 6563.99 |
| 1628467200000 | 6561.86 |
| 1628553600000 | 6549.72 |
| 1628640000000 | 6571.8 |
| 1628726400000 | 6561.98 |
| 1628812800000 | 6568.28 |
| 1629072000000 | 6528.17 |
| 1629158400000 | 6475.48 |
| 1629244800000 | 6492.58 |
| 1629331200000 | 6395.63 |
| 1629417600000 | 6336.09 |
| 1629676800000 | 6439.65 |
| 1629763200000 | 6512.74 |
| 1629849600000 | 6523.73 |
| 1629936000000 | 6509.75 |
| 1630022400000 | 6524.13 |
| 1630281600000 | 6594.09 |
| 1630368000000 | 6652.53 |
| 1630454400000 | 6686.55 |
| 1630540800000 | 6686.15 |
| 1630627200000 | 6780.39 |
| 1630886400000 | 6830.53 |
| 1630972800000 | 6832.27 |
| 1631059200000 | 6819.52 |
| 1631145600000 | 6781.12 |
| 1631232000000 | 6838.64 |
| 1631491200000 | 6825.48 |
| 1631577600000 | 6865.77 |
| 1631664000000 | 6836.73 |
| 1631750400000 | 6802 |
| 1631836800000 | 6797.39 |
| 1632096000000 | 6760.05 |
| 1632182400000 | 6733.54 |
| 1632268800000 | 6682.07 |
| 1632355200000 | 6705.05 |
| 1632441600000 | 6743.55 |
| 1632700800000 | 6741.76 |
| 1632787200000 | 6672.21 |
| 1632873600000 | 6579.58 |
| 1632960000000 | 6596.59 |
| 1633046400000 | 6507.16 |
| 1633305600000 | 6501.18 |
| 1633392000000 | 6437.81 |
| 1633478400000 | 6397.46 |
| 1633564800000 | 6445.53 |
| 1633651200000 | 6463.07 |
| 1633910400000 | 6483.02 |
| 1633996800000 | 6432.1 |
| 1634083200000 | 6447.01 |
| 1634169600000 | 6491.14 |
| 1634256000000 | 6574.45 |
| 1634515200000 | 6561.09 |
| 1634601600000 | 6606.36 |
| 1634688000000 | 6611.75 |
| 1634774400000 | 6568.93 |
| 1634860800000 | 6574.6 |
| 1635120000000 | 6569.47 |
| 1635206400000 | 6614.63 |
| 1635292800000 | 6610.42 |
| 1635379200000 | 6586.16 |
| 1635465600000 | 6537.29 |
| 1635724800000 | 6605.99 |
| 1635811200000 | 6594.58 |
| 1635897600000 | 6580.42 |
| 1635984000000 | 6628.85 |
| 1636070400000 | 6629.55 |
| 1636329600000 | 6645.79 |
| 1636416000000 | 6636.95 |
| 1636502400000 | 6579.39 |
| 1636588800000 | 6567.43 |
| 1636675200000 | 6634.13 |
| 1636934400000 | 6672.31 |
| 1637020800000 | 6652.26 |
| 1637107200000 | 6611.96 |
| 1637193600000 | 6606.82 |
| 1637280000000 | 6634.59 |
| 1637539200000 | 6598.9 |
| 1637625600000 | 6583.41 |
| 1637712000000 | 6530.7 |
| 1637798400000 | 6541.56 |
| 1637884800000 | 6451.85 |
| 1638144000000 | 6369.77 |
| 1638230400000 | 6315.81 |
| 1638316800000 | 6386.52 |
| 1638403200000 | 6397.46 |
| 1638489600000 | 6412.44 |
| 1638748800000 | 6372.57 |
| 1638835200000 | 6470.12 |
| 1638921600000 | 6521.51 |
| 1639008000000 | 6530.55 |
| 1639094400000 | 6485.6 |
| 1639353600000 | 6468.53 |
| 1639440000000 | 6439.33 |
| 1639526400000 | 6433.44 |
| 1639612800000 | 6498.58 |
| 1639699200000 | 6450.5 |
| 1639958400000 | 6336.33 |
| 1640044800000 | 6399.85 |
| 1640131200000 | 6419.66 |
| 1640217600000 | 6475.26 |
| 1640304000000 | 6482.42 |
| 1640563200000 | 6464.03 |
| 1640649600000 | 6530.23 |
| 1640736000000 | 6521.87 |
| 1640822400000 | 6505.39 |
| 1640908800000 | 6508.66 |
| 1641168000000 | 6509.91 |
| 1641254400000 | 6581.7 |
| 1641340800000 | 6591.17 |
| 1641427200000 | 6474.37 |
| 1641513600000 | 6493.86 |
| 1641772800000 | 6519.21 |
| 1641859200000 | 6511.13 |
| 1641945600000 | 6619.14 |
| 1642032000000 | 6631.12 |
| 1642118400000 | 6573.89 |
| 1642377600000 | 6566.91 |
| 1642464000000 | 6524.96 |
| 1642550400000 | 6422.71 |
| 1642636800000 | 6470.65 |
| 1642723200000 | 6405.27 |
| 1642982400000 | 6355.1 |
| 1643068800000 | 6260.08 |
| 1643155200000 | 6237.83 |
| 1643241600000 | 6077.43 |
| 1643328000000 | 6148.31 |
| 1643587200000 | 6192.06 |
| 1643673600000 | 6222.52 |
| 1643760000000 | 6302.18 |
| 1643846400000 | 6271.18 |
| 1643932800000 | 6294.04 |
| 1644192000000 | 6287.76 |
| 1644278400000 | 6296.27 |
| 1644364800000 | 6376.88 |
| 1644451200000 | 6405.94 |
| 1644537600000 | 6369.55 |
| 1644796800000 | 6272.08 |
| 1644883200000 | 6262.17 |
| 1644969600000 | 6358.5 |
| 1645056000000 | 6362.27 |
| 1645142400000 | 6327.84 |
| 1645401600000 | 6318.29 |
| 1645488000000 | 6225.84 |
| 1645574400000 | 6237.86 |
| 1645660800000 | 6047.78 |
| 1645747200000 | 6124.98 |
| 1646006400000 | 6161.94 |
| 1646092800000 | 6197.93 |
| 1646179200000 | 6105.52 |
| 1646265600000 | 6156.1 |
| 1646352000000 | 6071.38 |
| 1646611200000 | 5891.11 |
| 1646697600000 | 5800.28 |
| 1646784000000 | 5832.19 |
| 1646870400000 | 6002.34 |
| 1646956800000 | 5906.83 |
| 1647216000000 | 5885.35 |
| 1647302400000 | 5845.89 |
| 1647388800000 | 5948.17 |
| 1647475200000 | 6123.12 |
| 1647561600000 | 6135.74 |
| 1647820800000 | 6114.07 |
| 1647907200000 | 6141.66 |
| 1647993600000 | 6219.96 |
| 1648080000000 | 6202.99 |
| 1648166400000 | 6196.61 |
| 1648425600000 | 6138.92 |
| 1648512000000 | 6208.31 |
| 1648598400000 | 6259.72 |
| 1648684800000 | 6233.32 |
| 1648771200000 | 6197.77 |
| 1649030400000 | 6245.59 |
| 1649116800000 | 6240 |
| 1649203200000 | 6152.06 |
| 1649289600000 | 6058.17 |
| 1649376000000 | 6062.4 |
| 1649635200000 | 6000.5 |
| 1649721600000 | 5949.48 |
| 1649808000000 | 5997.85 |
| 1649894400000 | 6020.18 |
| 1649980800000 | 5990.71 |
| 1650240000000 | 5918.81 |
| 1650326400000 | 5893.45 |
| 1650412800000 | 5970.81 |
| 1650499200000 | 5977.39 |
| 1650585600000 | 5894.94 |
| 1650844800000 | 5800.95 |
| 1650931200000 | 5816.46 |
| 1651017600000 | 5724.66 |
| 1651104000000 | 5747.88 |
| 1651190400000 | 5808.1 |
| 1651449600000 | 5771.02 |
| 1651536000000 | 5770.52 |
| 1651622400000 | 5760.33 |
| 1651708800000 | 5766.01 |
| 1651795200000 | 5700.71 |
| 1652054400000 | 5586.97 |
| 1652140800000 | 5547.7 |
| 1652227200000 | 5537.21 |
| 1652313600000 | 5464.6 |
| 1652400000000 | 5532.51 |
| 1652659200000 | 5552.43 |
| 1652745600000 | 5610.99 |
| 1652832000000 | 5675.01 |
| 1652918400000 | 5599.24 |
| 1653004800000 | 5669.9 |
| 1653264000000 | 5700.89 |
| 1653350400000 | 5666.91 |
| 1653436800000 | 5657.49 |
| 1653523200000 | 5653.91 |
| 1653609600000 | 5732.28 |
| 1653868800000 | 5840.12 |
| 1653955200000 | 5818.2 |
| 1654041600000 | 5812.54 |
| 1654128000000 | 5777.05 |
| 1654214400000 | 5776.42 |
| 1654473600000 | 5776.21 |
| 1654560000000 | 5718.86 |
| 1654646400000 | 5736.98 |
| 1654732800000 | 5703.98 |
| 1654819200000 | 5615.24 |
| 1655078400000 | 5476.81 |
| 1655164800000 | 5399.35 |
| 1655251200000 | 5355.42 |
| 1655337600000 | 5384.84 |
| 1655424000000 | 5264.46 |
| 1655683200000 | 5236.74 |
| 1655769600000 | 5313.32 |
| 1655856000000 | 5255.05 |
| 1655942400000 | 5272.6 |
| 1656028800000 | 5317.91 |
| 1656288000000 | 5396.11 |
| 1656374400000 | 5410.21 |
| 1656460800000 | 5342.5 |
| 1656547200000 | 5284.07 |
| 1656633600000 | 5224.16 |
| 1656892800000 | 5256.67 |
| 1656979200000 | 5269.8 |
| 1657065600000 | 5221.06 |
| 1657152000000 | 5302.54 |
| 1657238400000 | 5325.7 |
| 1657497600000 | 5293.11 |
| 1657584000000 | 5241.65 |
| 1657670400000 | 5260.85 |
| 1657756800000 | 5224.28 |
| 1657843200000 | 5244.13 |
| 1658102400000 | 5305.69 |
| 1658188800000 | 5322.09 |
| 1658275200000 | 5399.47 |
| 1658361600000 | 5427.67 |
| 1658448000000 | 5468.38 |
| 1658707200000 | 5438.23 |
| 1658793600000 | 5437.47 |
| 1658880000000 | 5439.14 |
| 1658966400000 | 5523.16 |
| 1659052800000 | 5553.97 |
| 1659312000000 | 5631.66 |
| 1659398400000 | 5567.23 |
| 1659484800000 | 5527.53 |
| 1659571200000 | 5562.26 |
| 1659657600000 | 5571.09 |
| 1659916800000 | 5591.08 |
| 1660003200000 | 5570.81 |
| 1660089600000 | 5607.76 |
| 1660176000000 | 5653.46 |
| 1660262400000 | 5681.77 |
| 1660521600000 | 5708.8 |
| 1660608000000 | 5687.17 |
| 1660694400000 | 5696.14 |
| 1660780800000 | 5668.69 |
| 1660867200000 | 5611.3 |
| 1661126400000 | 5563.34 |
| 1661212800000 | 5533.8 |
| 1661299200000 | 5516.76 |
| 1661385600000 | 5563.39 |
| 1661472000000 | 5569.6 |
| 1661731200000 | 5430.35 |
| 1661817600000 | 5484.82 |
| 1661904000000 | 5496.83 |
| 1661990400000 | 5377.2 |
| 1662076800000 | 5357.77 |
| 1662336000000 | 5343.37 |
| 1662422400000 | 5302.96 |
| 1662508800000 | 5222.6 |
| 1662595200000 | 5308.34 |
| 1662681600000 | 5371.6 |
| 1662940800000 | 5422.25 |
| 1663027200000 | 5416.94 |
| 1663113600000 | 5327.54 |
| 1663200000000 | 5308.52 |
| 1663286400000 | 5257.76 |
| 1663545600000 | 5240.39 |
| 1663632000000 | 5269.53 |
| 1663718400000 | 5192.28 |
| 1663804800000 | 5180.24 |
| 1663891200000 | 5104.91 |
| 1664150400000 | 4957.48 |
| 1664236800000 | 4963.49 |
| 1664323200000 | 4891.16 |
| 1664409600000 | 4927.96 |
| 1664496000000 | 4888.48 |
| 1664755200000 | 4886.7 |
| 1664841600000 | 5027.22 |
| 1664928000000 | 5070.37 |
| 1665014400000 | 5086.18 |
| 1665100800000 | 5029.88 |
| 1665360000000 | 4984.24 |
| 1665446400000 | 4881.79 |
| 1665532800000 | 4872.21 |
| 1665619200000 | 4818.4 |
| 1665705600000 | 4891.59 |
| 1665964800000 | 4856.76 |
| 1666051200000 | 4915.1 |
| 1666137600000 | 4887.44 |
| 1666224000000 | 4876.2 |
| 1666310400000 | 4832 |
| 1666569600000 | 4857.68 |
| 1666656000000 | 4894.85 |
| 1666742400000 | 4953.64 |
| 1666828800000 | 4981.05 |
| 1666915200000 | 4921.57 |
| 1667174400000 | 4962.95 |
| 1667260800000 | 5023.12 |
| 1667347200000 | 5044.55 |
| 1667433600000 | 4981.34 |
| 1667520000000 | 5013.68 |
| 1667779200000 | 5095.15 |
| 1667865600000 | 5164.31 |
| 1667952000000 | 5163.38 |
| 1668038400000 | 5204.44 |
| 1668124800000 | 5449.93 |
| 1668384000000 | 5415.37 |
| 1668470400000 | 5490.1 |
| 1668556800000 | 5472.2299 |
| 1668643200000 | 5418.59 |
| 1668729600000 | 5431.8 |
| 1668988800000 | 5364.64 |
| 1669075200000 | 5408.25 |
| 1669161600000 | 5455.34 |
| 1669248000000 | 5550.29 |
| 1669334400000 | 5532.42 |
| 1669593600000 | 5487.05 |
| 1669680000000 | 5519.33 |
| 1669766400000 | 5538.56 |
| 1669852800000 | 5653.49 |
| 1669939200000 | 5592.96 |
| 1670198400000 | 5581.56 |
| 1670284800000 | 5528.6899 |
| 1670371200000 | 5495.92 |
| 1670457600000 | 5500.66 |
| 1670544000000 | 5552.93 |
| 1670803200000 | 5507.79 |
| 1670889600000 | 5577.3 |
| 1670976000000 | 5628.89 |
| 1671062400000 | 5526.07 |
| 1671148800000 | 5479.63 |
| 1671408000000 | 5453.07 |
| 1671494400000 | 5480.74 |
| 1671580800000 | 5467.7299 |
| 1671667200000 | 5501.32 |
| 1671753600000 | 5438.54 |
| 1672012800000 | 5456.67 |
| 1672099200000 | 5475.31 |
| 1672185600000 | 5445.71 |
| 1672272000000 | 5432.74 |
| 1672358400000 | 5456.51 |
| 1672617600000 | 5458.88 |
| 1672704000000 | 5472.68 |
| 1672790400000 | 5455.82 |
| 1672876800000 | 5426.72 |
| 1672963200000 | 5473.93 |
| 1673222400000 | 5566.87 |
| 1673308800000 | 5559.85 |
| 1673395200000 | 5583.88 |
| 1673481600000 | 5661 |
| 1673568000000 | 5728.24 |
| 1673827200000 | 5707.93 |
| 1673913600000 | 5730 |
| 1674000000000 | 5779.87 |
| 1674086400000 | 5742.59 |
| 1674172800000 | 5745.1899 |
| 1674432000000 | 5766.7 |
| 1674518400000 | 5811.36 |
| 1674604800000 | 5835.03 |
| 1674691200000 | 5835.59 |
| 1674777600000 | 5845.42 |
| 1675036800000 | 5855.42 |
| 1675123200000 | 5808.92 |
| 1675209600000 | 5845.04 |
| 1675296000000 | 5877.46 |
| 1675382400000 | 5833.5 |
| 1675641600000 | 5738.25 |
| 1675728000000 | 5772.07 |
| 1675814400000 | 5803 |
| 1675900800000 | 5813.85 |
| 1675987200000 | 5786.4 |
| 1676246400000 | 5727.41 |
| 1676332800000 | 5761.83 |
| 1676419200000 | 5674.83 |
| 1676505600000 | 5716.7299 |
| 1676592000000 | 5664.81 |
| 1676851200000 | 5691.04 |
| 1676937600000 | 5663.22 |
| 1677024000000 | 5592.46 |
| 1677110400000 | 5595.37 |
| 1677196800000 | 5555.96 |
| 1677456000000 | 5539.75 |
| 1677542400000 | 5545.07 |
| 1677628800000 | 5576.1 |
| 1677715200000 | 5558.07 |
| 1677801600000 | 5618.28 |
| 1678060800000 | 5675.38 |
| 1678147200000 | 5661.31 |
| 1678233600000 | 5631.59 |
| 1678320000000 | 5655.8 |
| 1678406400000 | 5593.67 |
| 1678665600000 | 5597.06 |
| 1678752000000 | 5463.65 |
| 1678838400000 | 5511.75 |
| 1678924800000 | 5460.16 |
| 1679011200000 | 5547.91 |
| 1679270400000 | 5484.9799 |
| 1679356800000 | 5491.93 |
| 1679443200000 | 5566.64 |
| 1679529600000 | 5617.96 |
| 1679616000000 | 5598.68 |
| 1679875200000 | 5577.97 |
| 1679961600000 | 5613.14 |
| 1680048000000 | 5632.76 |
| 1680134400000 | 5657.58 |
| 1680220800000 | 5699.5 |
| 1680480000000 | 5738.2299 |
| 1680566400000 | 5754.86 |
| 1680652800000 | 5733.79 |
| 1680739200000 | 5669.85 |
| 1680825600000 | 5684.33 |
| 1681084800000 | 5667.56 |
| 1681171200000 | 5716.21 |
| 1681257600000 | 5747.52 |
| 1681344000000 | 5777.88 |
| 1681430400000 | 5784.91 |
| 1681689600000 | 5767.4799 |
| 1681776000000 | 5785.08 |
| 1681862400000 | 5754.83 |
| 1681948800000 | 5762.55 |
| 1682035200000 | 5723.97 |
| 1682294400000 | 5723.7 |
| 1682380800000 | 5707.39 |
| 1682467200000 | 5695.1899 |
| 1682553600000 | 5701.82 |
| 1682640000000 | 5712.6 |
| 1682899200000 | 5723.39 |
| 1682985600000 | 5736.9799 |
| 1683072000000 | 5743.08 |
| 1683158400000 | 5784.68 |
| 1683244800000 | 5771.67 |
| 1683504000000 | 5797.06 |
| 1683590400000 | 5811.49 |
| 1683676800000 | 5804.34 |
| 1683763200000 | 5786.26 |
| 1683849600000 | 5763.4799 |
| 1684108800000 | 5783.11 |
| 1684195200000 | 5788.11 |
| 1684281600000 | 5772.71 |
| 1684368000000 | 5792.5 |
| 1684454400000 | 5829.21 |
| 1684713600000 | 5854.64 |
| 1684800000000 | 5837.68 |
| 1684886400000 | 5792.71 |
| 1684972800000 | 5755.5 |
| 1685059200000 | 5773.58 |
| 1685318400000 | 5815.25 |
| 1685404800000 | 5824.17 |
| 1685491200000 | 5757.63 |
| 1685577600000 | 5804.1 |
| 1685664000000 | 5879.9 |
| 1685923200000 | 5934.4799 |
| 1686009600000 | 5951.56 |
| 1686096000000 | 5932.03 |
| 1686182400000 | 5922.2 |
| 1686268800000 | 5980.33 |
| 1686528000000 | 5998.81 |
| 1686614400000 | 6068.64 |
| 1686700800000 | 6116.03 |
| 1686787200000 | 6105.75 |
| 1686873600000 | 6121.46 |
| 1687132800000 | 6086.47 |
| 1687219200000 | 6072.2 |
| 1687305600000 | 6055.93 |
| 1687392000000 | 6026.21 |
| 1687478400000 | 5928.99 |
| 1687737600000 | 5921.75 |
| 1687824000000 | 5920.3 |
| 1687910400000 | 5956.61 |
| 1687996800000 | 5951.6899 |
| 1688083200000 | 5960.03 |
| 1688342400000 | 6037.1 |
| 1688428800000 | 6035.4399 |
| 1688515200000 | 6017.51 |
| 1688601600000 | 5942.49 |
| 1688688000000 | 5919.51 |
| 1688947200000 | 5907.35 |
| 1689033600000 | 5972.13 |
| 1689120000000 | 6030.46 |
| 1689206400000 | 6119.65 |
| 1689292800000 | 6149.6 |
| 1689552000000 | 6133.95 |
| 1689638400000 | 6154.78 |
| 1689724800000 | 6158.97 |
| 1689811200000 | 6119.37 |
| 1689897600000 | 6066.92 |
| 1690156800000 | 6099.67 |
| 1690243200000 | 6138.09 |
| 1690329600000 | 6153.47 |
| 1690416000000 | 6161.95 |
| 1690502400000 | 6163.09 |
| 1690761600000 | 6181.29 |
| 1690848000000 | 6169.52 |
| 1690934400000 | 6049.95 |
| 1691020800000 | 6019.25 |
| 1691107200000 | 6031.4 |
| 1691366400000 | 6037.27 |
| 1691452800000 | 6001.45 |
| 1691539200000 | 5996.52 |
| 1691625600000 | 6002.04 |
| 1691712000000 | 5969.55 |
| 1691971200000 | 5894.17 |
| 1692057600000 | 5904.86 |
| 1692144000000 | 5833.25 |
| 1692230400000 | 5803.37 |
| 1692316800000 | 5783.36 |
| 1692576000000 | 5761.9799 |
| 1692662400000 | 5816.37 |
| 1692748800000 | 5863.29 |
| 1692835200000 | 5892.61 |
| 1692921600000 | 5808.58 |
| 1693180800000 | 5866.74 |
| 1693267200000 | 5899.84 |
| 1693353600000 | 5943.91 |
| 1693440000000 | 5958.49 |
| 1693526400000 | 5980.07 |
| 1693785600000 | 6021.1899 |
| 1693872000000 | 5978.88 |
| 1693958400000 | 5983 |
| 1694044800000 | 5964.47 |
| 1694131200000 | 5932.02 |
| 1694390400000 | 5966.63 |
| 1694476800000 | 5971.22 |
| 1694563200000 | 5961.93 |
| 1694649600000 | 6032.39 |
| 1694736000000 | 6070.57 |
| 1694995200000 | 6039.54 |
| 1695081600000 | 6032.11 |
| 1695168000000 | 5993.92 |
| 1695254400000 | 5915.9399 |
| 1695340800000 | 5906.14 |
| 1695600000000 | 5889.97 |
| 1695686400000 | 5845.05 |
| 1695772800000 | 5842.91 |
| 1695859200000 | 5819.65 |
| 1695945600000 | 5820.67 |
| 1696204800000 | 5799.3 |
| 1696291200000 | 5736.83 |
| 1696377600000 | 5637.51 |
| 1696464000000 | 5716.22 |
| 1696550400000 | 5719.52 |
| 1696809600000 | 5727.14 |
| 1696896000000 | 5800.08 |
| 1696982400000 | 5836.67 |
| 1697068800000 | 5874.12 |
| 1697155200000 | 5809.72 |
| 1697414400000 | 5756.9 |
| 1697500800000 | 5796.54 |
| 1697587200000 | 5782.85 |
| 1697673600000 | 5706.87 |
| 1697760000000 | 5680.18 |
| 1698019200000 | 5625.5 |
| 1698105600000 | 5644.01 |
| 1698192000000 | 5645.6899 |
| 1698278400000 | 5551.31 |
| 1698364800000 | 5619.9 |
| 1698624000000 | 5612.53 |
| 1698710400000 | 5574.7299 |
| 1698796800000 | 5652.84 |
| 1698883200000 | 5740.09 |
| 1698969600000 | 5813.93 |
| 1699228800000 | 5921.92 |
| 1699315200000 | 5844.58 |
| 1699401600000 | 5803.76 |
| 1699488000000 | 5840.15 |
| 1699574400000 | 5800.34 |
| 1699833600000 | 5807.16 |
| 1699920000000 | 5857.1899 |
| 1700006400000 | 5970.89 |
| 1700092800000 | 5972.15 |
| 1700179200000 | 6008.66 |
| 1700438400000 | 6027.67 |
| 1700524800000 | 6052.36 |
| 1700611200000 | 6012.9 |
| 1700697600000 | 6017.55 |
| 1700784000000 | 6017.92 |
| 1701043200000 | 6005.45 |
| 1701129600000 | 6053.2 |
| 1701216000000 | 6058.4 |
| 1701302400000 | 6073.84 |
| 1701388800000 | 6070.7 |
| 1701648000000 | 6073.09 |
| 1701734400000 | 6026.4399 |
| 1701820800000 | 6095.07 |
| 1701907200000 | 6109.79 |
| 1701993600000 | 6089.7 |
| 1702252800000 | 6086.31 |
| 1702339200000 | 6102.26 |
| 1702425600000 | 6108.38 |
| 1702512000000 | 6221.41 |
| 1702598400000 | 6268.7299 |
| 1702857600000 | 6215.87 |
| 1702944000000 | 6231 |
| 1703030400000 | 6258.7 |
| 1703116800000 | 6253.36 |
| 1703203200000 | 6276.26 |
| 1703462400000 | 6280.72 |
| 1703548800000 | 6297.75 |
| 1703635200000 | 6372 |
| 1703721600000 | 6437.7 |
| 1703808000000 | 6435.78 |
| 1704153600000 | 6397.61 |
| 1704240000000 | 6302.5 |
| 1704326400000 | 6297.1899 |
| 1704412800000 | 6322.85 |
| 1704672000000 | 6307.4799 |
| 1704758400000 | 6321.39 |
| 1704844800000 | 6318.86 |
| 1704931200000 | 6370.54 |
| 1705017600000 | 6419.01 |
| 1705276800000 | 6430.55 |
| 1705363200000 | 6331.76 |
| 1705449600000 | 6222.93 |
| 1705536000000 | 6225.2299 |
| 1705622400000 | 6307.52 |
| 1705881600000 | 6355.57 |
| 1705968000000 | 6338.32 |
| 1706054400000 | 6370.02 |
| 1706140800000 | 6367.58 |
| 1706227200000 | 6322.03 |
| 1706486400000 | 6396.39 |
| 1706572800000 | 6378.7299 |
| 1706659200000 | 6439.1899 |
| 1706745600000 | 6414.33 |
| 1706832000000 | 6430.78 |
| 1707091200000 | 6405.02 |
| 1707177600000 | 6418.87 |
| 1707264000000 | 6457.4399 |
| 1707350400000 | 6440.6 |
| 1707436800000 | 6440.12 |
| 1707696000000 | 6426.55 |
| 1707782400000 | 6466.63 |
| 1707868800000 | 6427.79 |
| 1707955200000 | 6494.65 |
| 1708041600000 | 6551.18 |
| 1708300800000 | 6574.18 |
| 1708387200000 | 6579.81 |
| 1708473600000 | 6550.95 |
| 1708560000000 | 6609.2299 |
| 1708646400000 | 6613.51 |
| 1708905600000 | 6614.9799 |
| 1708992000000 | 6623.52 |
| 1709078400000 | 6594.35 |
| 1709164800000 | 6631.89 |
| 1709251200000 | 6676.21 |
| 1709510400000 | 6703.9399 |
| 1709596800000 | 6710.93 |
| 1709683200000 | 6751.55 |
| 1709769600000 | 6790.88 |
| 1709856000000 | 6863.47 |
| 1710115200000 | 6774.16 |
| 1710201600000 | 6760.52 |
| 1710288000000 | 6734.11 |
| 1710374400000 | 6751.84 |
| 1710460800000 | 6689.67 |
| 1710720000000 | 6756.94 |
| 1710806400000 | 6725.31 |
| 1710892800000 | 6708.67 |
| 1710979200000 | 6844.14 |
| 1711065600000 | 6842.04 |
| 1711324800000 | 6801.65 |
| 1711411200000 | 6810.29 |
| 1711497600000 | 6829.03 |
| 1711584000000 | 6815.38 |
| 1711670400000 | 6842.11 |
| 1711929600000 | 6782.03 |
| 1712016000000 | 6803.95 |
| 1712102400000 | 6757.93 |
| 1712188800000 | 6817.15 |
| 1712275200000 | 6770.39 |
| 1712534400000 | 6806.43 |
| 1712620800000 | 6862.95 |
| 1712707200000 | 6824.64 |
| 1712793600000 | 6802.6 |
| 1712880000000 | 6779.37 |
| 1713139200000 | 6698.56 |
| 1713225600000 | 6553.91 |
| 1713312000000 | 6528.36 |
| 1713398400000 | 6569.63 |
| 1713484800000 | 6449.1 |
| 1713744000000 | 6510.46 |
| 1713830400000 | 6540.82 |
| 1713916800000 | 6644.92 |
| 1714003200000 | 6562.51 |
| 1714089600000 | 6566.92 |
| 1714348800000 | 6619.3 |
| 1714435200000 | 6659.17 |
| 1714521600000 | 6631.16 |
| 1714608000000 | 6703.43 |
| 1714694400000 | 6753.83 |
| 1714953600000 | 6751.84 |
| 1715040000000 | 6783.29 |
| 1715126400000 | 6717.54 |
| 1715212800000 | 6688.21 |
| 1715299200000 | 6725.84 |
| 1715558400000 | 6734.72 |
| 1715644800000 | 6749.78 |
| 1715731200000 | 6795.75 |
| 1715817600000 | 6865.85 |
| 1715904000000 | 6861.25 |
| 1716163200000 | 6880.47 |
| 1716249600000 | 6859.88 |
| 1716336000000 | 6845.24 |
| 1716422400000 | 6867.96 |
| 1716508800000 | 6824.19 |
| 1716768000000 | 6890.08 |
| 1716854400000 | 6886.59 |
| 1716940800000 | 6786.05 |
| 1717027200000 | 6730.7 |
| 1717113600000 | 6763.77 |
| 1717372800000 | 6896.35 |
| 1717459200000 | 6815.4 |
| 1717545600000 | 6805.14 |
| 1717632000000 | 6871.9 |
| 1717718400000 | 6874.17 |
| 1717977600000 | 6885.83 |
| 1718064000000 | 6853.25 |
| 1718150400000 | 6892.08 |
| 1718236800000 | 6878.85 |
| 1718323200000 | 6881.92 |
| 1718582400000 | 6810.68 |
| 1718668800000 | 6867.11 |
| 1718755200000 | 6918.58 |
| 1718841600000 | 6909.46 |
| 1718928000000 | 6869.95 |
| 1719187200000 | 6860.34 |
| 1719273600000 | 6925.22 |
| 1719360000000 | 6929.73 |
| 1719446400000 | 6923.52 |
| 1719532800000 | 6957.89 |
| 1719792000000 | 6959.88 |
| 1719878400000 | 6973.9 |
| 1719964800000 | 7033.16 |
| 1720051200000 | 7122.92 |
| 1720137600000 | 7126.91 |
| 1720396800000 | 7125.67 |
| 1720483200000 | 7158.28 |
| 1720569600000 | 7168.73 |
| 1720656000000 | 7298.25 |
| 1720742400000 | 7255.65 |
| 1721001600000 | 7257.69 |
| 1721088000000 | 7244.83 |
| 1721174400000 | 7288.72 |
| 1721260800000 | 7211.63 |
| 1721347200000 | 7121.01 |
| 1721606400000 | 7049.45 |
| 1721692800000 | 7099.17 |
| 1721779200000 | 7099.31 |
| 1721865600000 | 6967.48 |
| 1721952000000 | 6954.96 |
| 1722211200000 | 7033.64 |
| 1722297600000 | 7008.23 |
| 1722384000000 | 7161.88 |
| 1722470400000 | 7102.33 |
| 1722556800000 | 6875.46 |
| 1722816000000 | 6389.21 |
| 1722902400000 | 6643.3 |
| 1722988800000 | 6733.61 |
| 1723075200000 | 6679.46 |
| 1723161600000 | 6787.22 |
| 1723420800000 | 6784.01 |
| 1723507200000 | 6883.58 |
| 1723593600000 | 6952.47 |
| 1723680000000 | 6927.3 |
| 1723766400000 | 7110.89 |
| 1724025600000 | 7140.53 |
| 1724112000000 | 7211.81 |
| 1724198400000 | 7195.39 |
| 1724284800000 | 7194.89 |
| 1724371200000 | 7237.65 |
| 1724630400000 | 7261.82 |
| 1724716800000 | 7268.36 |
| 1724803200000 | 7287.87 |
| 1724889600000 | 7257.33 |
| 1724976000000 | 7289.15 |
| 1725235200000 | 7266.12 |
| 1725321600000 | 7283.67 |
| 1725408000000 | 7116.47 |
| 1725494400000 | 7118.79 |
| 1725580800000 | 7131.68 |
| 1725840000000 | 7063.37 |
| 1725926400000 | 7060.46 |
| 1726012800000 | 7021.7 |
| 1726099200000 | 7160.47 |
| 1726185600000 | 7196.1 |
| 1726444800000 | 7217.32 |
| 1726531200000 | 7185.66 |
| 1726617600000 | 7173.07 |
| 1726704000000 | 7256.47 |
| 1726790400000 | 7282.4 |
| 1727049600000 | 7311.76 |
| 1727136000000 | 7354.08 |
| 1727222400000 | 7341.88 |
| 1727308800000 | 7463.81 |
| 1727395200000 | 7576.39 |
| 1727654400000 | 7413.32 |
| 1727740800000 | 7444.34 |
| 1727827200000 | 7346.68 |
| 1727913600000 | 7330.72 |
| 1728000000000 | 7279.24 |
| 1728259200000 | 7337.93 |
| 1728345600000 | 7266.08 |
| 1728432000000 | 7266.29 |
| 1728518400000 | 7290.68 |
| 1728604800000 | 7291.73 |
| 1728864000000 | 7291.56 |
| 1728950400000 | 7332.83 |
| 1729036800000 | 7252.35 |
| 1729123200000 | 7236.25 |
| 1729209600000 | 7277.04 |
| 1729468800000 | 7245.19 |
| 1729555200000 | 7148.24 |
| 1729641600000 | 7087.88 |
| 1729728000000 | 7090.49 |
| 1729814400000 | 7064.81 |
| 1730073600000 | 7084.14 |
| 1730160000000 | 7098.13 |
| 1730246400000 | 7106.48 |
| 1730332800000 | 7087.78 |
| 1730419200000 | 7024.02 |
| 1730678400000 | 7062.78 |
| 1730764800000 | 7102.29 |
| 1730851200000 | 7109.92 |
| 1730937600000 | 7176.75 |
| 1731024000000 | 7197.55 |
| 1731283200000 | 7135.26 |
| 1731369600000 | 7055.21 |
| 1731456000000 | 6952.9 |
| 1731542400000 | 6916.07 |
| 1731628800000 | 6958.92 |
| 1731888000000 | 6944.88 |
| 1731974400000 | 7021.48 |
| 1732060800000 | 6962.33 |
| 1732147200000 | 6940.92 |
| 1732233600000 | 6985.47 |
| 1732492800000 | 7055.52 |
| 1732579200000 | 7007.92 |
| 1732665600000 | 7028.35 |
| 1732752000000 | 7034.18 |
| 1732838400000 | 7047.4 |
| 1733097600000 | 7108.07 |
| 1733184000000 | 7214.93 |
| 1733270400000 | 7179.18 |
| 1733356800000 | 7189.59 |
| 1733443200000 | 7165.39 |
| 1733702400000 | 7151.22 |
| 1733788800000 | 7129.59 |
| 1733875200000 | 7113.33 |
| 1733961600000 | 7156.24 |
| 1734048000000 | 7096.52 |
| 1734307200000 | 7069.65 |
| 1734393600000 | 7041.05 |
| 1734480000000 | 7025.44 |
| 1734566400000 | 6875.78 |
| 1734652800000 | 6824.73 |
| 1734912000000 | 6898.89 |
| 1734998400000 | 6901.91 |
| 1735084800000 | 6913.94 |
| 1735171200000 | 6930.78 |
| 1735257600000 | 6982.15 |
| 1735516800000 | 6959.46 |
| 1735603200000 | 6937.47 |
| STOXX Asia Pacific AC ex China | STOXX World AC | |
|---|---|---|
| 2018 | 28.3479913 | 24.6827809 |
| 2019 | -12.0626112 | -9.2162886 |
| 2020 | 18.5241968 | 27.4037406 |
| 2021 | 18.4132904 | 16.9064792 |
| 2022 | 5.0584396 | 18.4258652 |
| 2023 | -16.1653858 | -18.3831462 |
| 2024 | 17.9468195 | 22.7790122 |
| 2025 | 7.7643278 | 17.7760446 |
Methodology
The STOXX Asia Pacific AC ex China Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Asia Pacific excluding China covering approximately 85% of investable market capitalization. STOXX Asia Pacific AC ex China Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213335586 | SWAPCR | .SWAPCR | |
| Gross Return EUR | CH1213335594 | SWAPCGR | .SWAPCGR | |
| Price EUR | CH1213335602 | SWAPCP | .SWAPCP | |
| Price USD | CH1213335578 | SWAPCL | .SWAPCL | |
| Gross Return USD | CH1213335560 | SWAPCGV | .SWAPCGV | |
| Net Return USD | CH1213335552 | SWAPCV | SWAPCV INDEX | .SWAPCV |
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 | 7.151% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.147% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 1.674% |
| Commonwealth Bank of Australia | Banks | Australia | 1.426% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.231% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.202% |
| BHP GROUP LTD. | Basic Resources | Australia | 1.116% |
| HDFC Bank Ltd | Banks | India | 1.052% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 1.043% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 0.990% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.