Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Asia Pacific AC ex China Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Asia Pacific AC ex China Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia Pacific excluding China covering approximately 70% of investable market capitalization. STOXX Asia Pacific AC ex China Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia Pacific AC ex China Large Cap | 15,714.3 | 11,275.5 | 24.8 | 11.9 | 1,184.6 | 0.1 | 10.5 | 0.0 | 5.4 |
| STOXX World AC Large Cap | 102,273.3 | 81,147.7 | 51.8 | 10.1 | 4,940.8 | 0.0 | 6.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 23.1 |
|---|---|
| Industrial Goods and Services | 14.6 |
| Banks | 14.5 |
| Telecommunications | 8.7 |
| Automobiles and Parts | 5.4 |
| Healthcare | 4.8 |
| Consumer Products and Services | 4.4 |
| Insurance | 3.9 |
| Basic Resources | 3.1 |
| Financial Services | 3.1 |
Country weighting
| Japan | 39.5 |
|---|---|
| Taiwan | 16.3 |
| India | 12.8 |
| South Korea | 10.9 |
| Australia | 10.7 |
| Hong Kong | 4.5 |
| Singapore | 2.7 |
| Indonesia | 1.0 |
| Malaysia | 0.7 |
| Thailand | 0.6 |
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 Large Cap | 5.4 | 26.6 | 24.1 | 76.8 | 70.7 | N/A | N/A | 24.1 | 20.9 | 11.3 |
| STOXX World AC Large Cap | 2.6 | 22.0 | 23.8 | 84.8 | 102.0 | N/A | N/A | 23.8 | 22.6 | 15.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC ex China Large Cap | N/A | N/A | 16.8 | 15.6 | 15.5 | N/A | N/A | 1.1 | 1.0 | 0.6 |
| STOXX World AC Large Cap | N/A | N/A | 14.1 | 12.5 | 13.7 | N/A | N/A | 1.3 | 1.4 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC ex China Large Cap | 0.5 | 0.3 | 0.3 | 0.4 | 0.5 | 13.4 | 19.3 | 18.5 | 15.4 | 15.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC ex China Large Cap | 0.6 | 0.3 | 0.4 | 0.5 | 0.5 | 2.2 | 0.2 | -0.1 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Asia Pacific AC ex China Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia Pacific AC ex China Large Cap | 18.8 | 18.5 | 17.6 | 18.3 | 2.2 | 2.2 | 1.6 | 0.7 |
| STOXX World AC Large Cap | 26.1 | 21.7 | 24.7 | 21.5 | 3.8 | 1.6 | 2.6 | 2.5 |
Performance and annual returns
| STOXX Asia Pacific AC ex China Large Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 989.66 |
| 859248000000 | 994.26 |
| 859334400000 | 1000.06 |
| 859420800000 | 997.37 |
| 859507200000 | 993.56 |
| 859766400000 | 991.69 |
| 859852800000 | 993.17 |
| 859939200000 | 994.34 |
| 860025600000 | 998.77 |
| 860112000000 | 987.25 |
| 860371200000 | 977.12 |
| 860457600000 | 985.31 |
| 860544000000 | 978.99 |
| 860630400000 | 974.52 |
| 860716800000 | 978.21 |
| 860976000000 | 965.98 |
| 861062400000 | 973.05 |
| 861148800000 | 981.61 |
| 861235200000 | 981.76 |
| 861321600000 | 988.87 |
| 861580800000 | 1002.09 |
| 861667200000 | 996.28 |
| 861753600000 | 1008.49 |
| 861840000000 | 1009.51 |
| 861926400000 | 1005.46 |
| 862185600000 | 1001.59 |
| 862272000000 | 1000.17 |
| 862358400000 | 1014.76 |
| 862444800000 | 1025.25 |
| 862531200000 | 1031.39 |
| 862790400000 | 1034.3 |
| 862876800000 | 1064.53 |
| 862963200000 | 1063.74 |
| 863049600000 | 1069.54 |
| 863136000000 | 1082.19 |
| 863395200000 | 1086.18 |
| 863481600000 | 1093.35 |
| 863568000000 | 1106.16 |
| 863654400000 | 1102.63 |
| 863740800000 | 1109.88 |
| 864000000000 | 1116.09 |
| 864086400000 | 1133.33 |
| 864172800000 | 1108.7 |
| 864259200000 | 1097.16 |
| 864345600000 | 1108.99 |
| 864604800000 | 1112.16 |
| 864691200000 | 1103.87 |
| 864777600000 | 1121.1 |
| 864864000000 | 1115.28 |
| 864950400000 | 1107.65 |
| 865209600000 | 1121.8 |
| 865296000000 | 1127.95 |
| 865382400000 | 1129.93 |
| 865468800000 | 1132.09 |
| 865555200000 | 1137.76 |
| 865814400000 | 1141.92 |
| 865900800000 | 1149.97 |
| 865987200000 | 1150.49 |
| 866073600000 | 1134.04 |
| 866160000000 | 1132.93 |
| 866419200000 | 1158.9 |
| 866505600000 | 1156.04 |
| 866592000000 | 1149.85 |
| 866678400000 | 1148.61 |
| 866764800000 | 1152.01 |
| 867024000000 | 1153.18 |
| 867110400000 | 1150.94 |
| 867196800000 | 1171.84 |
| 867283200000 | 1176.52 |
| 867369600000 | 1161.91 |
| 867628800000 | 1169.43 |
| 867715200000 | 1154.96 |
| 867801600000 | 1158.02 |
| 867888000000 | 1160.27 |
| 867974400000 | 1149.22 |
| 868233600000 | 1149.61 |
| 868320000000 | 1148.43 |
| 868406400000 | 1148.29 |
| 868492800000 | 1150.45 |
| 868579200000 | 1146.98 |
| 868838400000 | 1159.95 |
| 868924800000 | 1145.68 |
| 869011200000 | 1155.09 |
| 869097600000 | 1159.36 |
| 869184000000 | 1153.43 |
| 869443200000 | 1150.27 |
| 869529600000 | 1149.87 |
| 869616000000 | 1147.62 |
| 869702400000 | 1154.17 |
| 869788800000 | 1154.8 |
| 870048000000 | 1157.38 |
| 870134400000 | 1152.8 |
| 870220800000 | 1149.13 |
| 870307200000 | 1154.25 |
| 870393600000 | 1140.44 |
| 870652800000 | 1131.82 |
| 870739200000 | 1113.54 |
| 870825600000 | 1131.47 |
| 870912000000 | 1123.88 |
| 870998400000 | 1152.14 |
| 871257600000 | 1113.57 |
| 871344000000 | 1118.53 |
| 871430400000 | 1121.78 |
| 871516800000 | 1117.31 |
| 871603200000 | 1122.6 |
| 871862400000 | 1106.11 |
| 871948800000 | 1095.44 |
| 872035200000 | 1111.73 |
| 872121600000 | 1113.61 |
| 872208000000 | 1084.74 |
| 872467200000 | 1081.21 |
| 872553600000 | 1089.85 |
| 872640000000 | 1072.1 |
| 872726400000 | 1054.98 |
| 872812800000 | 1029.25 |
| 873072000000 | 1004.71 |
| 873158400000 | 1008.94 |
| 873244800000 | 1040.66 |
| 873331200000 | 1030.79 |
| 873417600000 | 1042.13 |
| 873676800000 | 1044.49 |
| 873763200000 | 1062.68 |
| 873849600000 | 1054.58 |
| 873936000000 | 1033.33 |
| 874022400000 | 1015.96 |
| 874281600000 | 1019.67 |
| 874368000000 | 1009.46 |
| 874454400000 | 1005.35 |
| 874540800000 | 1007.32 |
| 874627200000 | 1011.84 |
| 874886400000 | 1017.72 |
| 874972800000 | 1014.61 |
| 875059200000 | 1037.18 |
| 875145600000 | 1032.42 |
| 875232000000 | 1019.08 |
| 875491200000 | 1019.27 |
| 875577600000 | 1026.03 |
| 875664000000 | 1023.33 |
| 875750400000 | 1008.3 |
| 875836800000 | 1012.26 |
| 876096000000 | 1013.51 |
| 876182400000 | 1001.7 |
| 876268800000 | 1014.93 |
| 876355200000 | 1006.29 |
| 876441600000 | 1013.6 |
| 876700800000 | 997.55 |
| 876787200000 | 996.97 |
| 876873600000 | 996.76 |
| 876960000000 | 1010.92 |
| 877046400000 | 995.69 |
| 877305600000 | 966.28 |
| 877392000000 | 962.97 |
| 877478400000 | 968.71 |
| 877564800000 | 939.1 |
| 877651200000 | 931.68 |
| 877910400000 | 914 |
| 877996800000 | 878.53 |
| 878083200000 | 906.43 |
| 878169600000 | 895.63 |
| 878256000000 | 891.82 |
| 878515200000 | 901.41 |
| 878601600000 | 905.81 |
| 878688000000 | 898.72 |
| 878774400000 | 899.14 |
| 878860800000 | 864.75 |
| 879120000000 | 851.38 |
| 879206400000 | 854.52 |
| 879292800000 | 830.86 |
| 879379200000 | 830.88 |
| 879465600000 | 823.14 |
| 879724800000 | 861.31 |
| 879811200000 | 866.85 |
| 879897600000 | 831.09 |
| 879984000000 | 837.43 |
| 880070400000 | 860.35 |
| 880329600000 | 856.83 |
| 880416000000 | 822 |
| 880502400000 | 824.27 |
| 880588800000 | 840.84 |
| 880675200000 | 840.14 |
| 880934400000 | 844.1 |
| 881020800000 | 848.07 |
| 881107200000 | 843.17 |
| 881193600000 | 835.01 |
| 881280000000 | 838.92 |
| 881539200000 | 837.39 |
| 881625600000 | 846.07 |
| 881712000000 | 841.86 |
| 881798400000 | 818.08 |
| 881884800000 | 803.96 |
| 882144000000 | 798.16 |
| 882230400000 | 798.22 |
| 882316800000 | 836.06 |
| 882403200000 | 825.02 |
| 882489600000 | 799.06 |
| 882748800000 | 778.73 |
| 882835200000 | 781.22 |
| 882921600000 | 784.11 |
| 883008000000 | 795.55 |
| 883094400000 | 788.67 |
| 883353600000 | 796.84 |
| 883440000000 | 808.88 |
| 883526400000 | 807.08 |
| 883699200000 | 797.26 |
| 883958400000 | 782.03 |
| 884044800000 | 774.87 |
| 884131200000 | 778.69 |
| 884217600000 | 767.76 |
| 884304000000 | 759.12 |
| 884563200000 | 733.5 |
| 884649600000 | 748.33 |
| 884736000000 | 775.46 |
| 884822400000 | 775.38 |
| 884908800000 | 805.59 |
| 885168000000 | 825.83 |
| 885254400000 | 829.09 |
| 885340800000 | 838.55 |
| 885427200000 | 824.3 |
| 885513600000 | 836.38 |
| 885772800000 | 846.48 |
| 885859200000 | 855.43 |
| 885945600000 | 852.4 |
| 886032000000 | 846.76 |
| 886118400000 | 842.48 |
| 886377600000 | 862.73 |
| 886464000000 | 875.29 |
| 886550400000 | 879.41 |
| 886636800000 | 881.18 |
| 886723200000 | 878.47 |
| 886982400000 | 889.71 |
| 887068800000 | 895.66 |
| 887155200000 | 894.52 |
| 887241600000 | 881.82 |
| 887328000000 | 867.57 |
| 887587200000 | 857.63 |
| 887673600000 | 858.68 |
| 887760000000 | 859.96 |
| 887846400000 | 864.36 |
| 887932800000 | 856.58 |
| 888192000000 | 853.4 |
| 888278400000 | 846.79 |
| 888364800000 | 848.31 |
| 888451200000 | 866.23 |
| 888537600000 | 884.53 |
| 888796800000 | 899.21 |
| 888883200000 | 892.39 |
| 888969600000 | 886.5 |
| 889056000000 | 862.56 |
| 889142400000 | 869.19 |
| 889401600000 | 864.47 |
| 889488000000 | 866.14 |
| 889574400000 | 854.15 |
| 889660800000 | 848.74 |
| 889747200000 | 868.74 |
| 890006400000 | 858.06 |
| 890092800000 | 862.19 |
| 890179200000 | 846.85 |
| 890265600000 | 843.36 |
| 890352000000 | 849.07 |
| 890611200000 | 848.46 |
| 890697600000 | 842.98 |
| 890784000000 | 849.25 |
| 890870400000 | 866.32 |
| 890956800000 | 857.66 |
| 891216000000 | 840.47 |
| 891302400000 | 842.45 |
| 891388800000 | 830.29 |
| 891475200000 | 812.35 |
| 891561600000 | 802.69 |
| 891820800000 | 811.51 |
| 891907200000 | 821.15 |
| 891993600000 | 847.5 |
| 892080000000 | 852.17 |
| 892166400000 | 953.26 |
| 892425600000 | 1039.01 |
| 892512000000 | 1142.42 |
| 892598400000 | 1138.6 |
| 892684800000 | 1112.64 |
| 892771200000 | 1105.56 |
| 893030400000 | 1102.08 |
| 893116800000 | 1111.49 |
| 893203200000 | 1114.46 |
| 893289600000 | 1120.83 |
| 893376000000 | 1124.77 |
| 893635200000 | 1095.89 |
| 893721600000 | 1087.44 |
| 893808000000 | 1083.08 |
| 893894400000 | 1094.58 |
| 893980800000 | 1090.42 |
| 894240000000 | 1090.46 |
| 894326400000 | 1094.5 |
| 894412800000 | 1071.29 |
| 894499200000 | 1061.3 |
| 894585600000 | 1060.89 |
| 894844800000 | 1073.32 |
| 894931200000 | 1063.77 |
| 895017600000 | 1057.64 |
| 895104000000 | 1064.23 |
| 895190400000 | 1058.82 |
| 895449600000 | 1045.83 |
| 895536000000 | 1052.06 |
| 895622400000 | 1059.34 |
| 895708800000 | 1071.37 |
| 895795200000 | 1061.03 |
| 896054400000 | 1049.64 |
| 896140800000 | 1045.04 |
| 896227200000 | 1033.39 |
| 896313600000 | 1026.49 |
| 896400000000 | 1020.2 |
| 896659200000 | 989.61 |
| 896745600000 | 1002.1 |
| 896832000000 | 1002.57 |
| 896918400000 | 998.34 |
| 897004800000 | 985.95 |
| 897264000000 | 976.05 |
| 897350400000 | 982.94 |
| 897436800000 | 958.37 |
| 897523200000 | 931.44 |
| 897609600000 | 930.42 |
| 897868800000 | 910.31 |
| 897955200000 | 918.75 |
| 898041600000 | 960.49 |
| 898128000000 | 996.28 |
| 898214400000 | 1008.83 |
| 898473600000 | 980.06 |
| 898560000000 | 963.7 |
| 898646400000 | 959.06 |
| 898732800000 | 962.02 |
| 898819200000 | 966.2 |
| 899078400000 | 972.5 |
| 899164800000 | 1009.94 |
| 899251200000 | 1039.64 |
| 899337600000 | 1031.29 |
| 899424000000 | 1032.58 |
| 899683200000 | 1019.87 |
| 899769600000 | 1031.14 |
| 899856000000 | 1032.82 |
| 899942400000 | 1020.64 |
| 900028800000 | 1002.04 |
| 900288000000 | 1009.34 |
| 900374400000 | 1023.72 |
| 900460800000 | 1030.76 |
| 900547200000 | 1042.71 |
| 900633600000 | 1046.06 |
| 900892800000 | 1048.35 |
| 900979200000 | 1039.42 |
| 901065600000 | 1017.41 |
| 901152000000 | 1007.55 |
| 901238400000 | 1010.41 |
| 901497600000 | 986.79 |
| 901584000000 | 997.71 |
| 901670400000 | 986.65 |
| 901756800000 | 984.8 |
| 901843200000 | 988.06 |
| 902102400000 | 945.38 |
| 902188800000 | 943.11 |
| 902275200000 | 943.7 |
| 902361600000 | 930.58 |
| 902448000000 | 918.21 |
| 902707200000 | 904.89 |
| 902793600000 | 884.33 |
| 902880000000 | 884.69 |
| 902966400000 | 887.7 |
| 903052800000 | 880.94 |
| 903312000000 | 870.1 |
| 903398400000 | 884.07 |
| 903484800000 | 906.67 |
| 903571200000 | 912.74 |
| 903657600000 | 896.15 |
| 903916800000 | 885.52 |
| 904003200000 | 885.97 |
| 904089600000 | 874.92 |
| 904176000000 | 863.29 |
| 904262400000 | 843.65 |
| 904521600000 | 849.1 |
| 904608000000 | 865.93 |
| 904694400000 | 874.5 |
| 904780800000 | 891.35 |
| 904867200000 | 887.7 |
| 905126400000 | 935.95 |
| 905212800000 | 932.1 |
| 905299200000 | 900.76 |
| 905385600000 | 903.63 |
| 905472000000 | 892.23 |
| 905731200000 | 895.37 |
| 905817600000 | 889.86 |
| 905904000000 | 895.09 |
| 905990400000 | 891.68 |
| 906076800000 | 884.98 |
| 906336000000 | 857.88 |
| 906422400000 | 856.3 |
| 906508800000 | 858.24 |
| 906595200000 | 888.14 |
| 906681600000 | 864.72 |
| 906940800000 | 876.49 |
| 907027200000 | 885.85 |
| 907113600000 | 861.4 |
| 907200000000 | 844.96 |
| 907286400000 | 841.41 |
| 907545600000 | 832.39 |
| 907632000000 | 853.61 |
| 907718400000 | 929.66 |
| 907804800000 | 928.85 |
| 907891200000 | 929.69 |
| 908150400000 | 966 |
| 908236800000 | 941.74 |
| 908323200000 | 927.5 |
| 908409600000 | 938.02 |
| 908496000000 | 985.01 |
| 908755200000 | 999.6 |
| 908841600000 | 1004.54 |
| 908928000000 | 1021.95 |
| 909014400000 | 1018.78 |
| 909100800000 | 1015.28 |
| 909360000000 | 994.63 |
| 909446400000 | 1003.1 |
| 909532800000 | 991.53 |
| 909619200000 | 1007.62 |
| 909705600000 | 1016.41 |
| 909964800000 | 1055.11 |
| 910051200000 | 1052.25 |
| 910137600000 | 1073.68 |
| 910224000000 | 1064.35 |
| 910310400000 | 1044.84 |
| 910569600000 | 1021 |
| 910656000000 | 1010.44 |
| 910742400000 | 1035.06 |
| 910828800000 | 1008.13 |
| 910915200000 | 1025.29 |
| 911174400000 | 1055.52 |
| 911260800000 | 1055 |
| 911347200000 | 1053.68 |
| 911433600000 | 1063.21 |
| 911520000000 | 1082.73 |
| 911779200000 | 1080.27 |
| 911865600000 | 1106.89 |
| 911952000000 | 1096.43 |
| 912038400000 | 1102.23 |
| 912124800000 | 1088.74 |
| 912384000000 | 1069.93 |
| 912470400000 | 1069.39 |
| 912556800000 | 1086.97 |
| 912643200000 | 1085.26 |
| 912729600000 | 1074.55 |
| 912988800000 | 1076.81 |
| 913075200000 | 1088.68 |
| 913161600000 | 1104 |
| 913248000000 | 1109.29 |
| 913334400000 | 1089.5 |
| 913593600000 | 1073.46 |
| 913680000000 | 1059.27 |
| 913766400000 | 1060.9 |
| 913852800000 | 1065.4 |
| 913939200000 | 1078.47 |
| 914198400000 | 1078.4 |
| 914284800000 | 1063.41 |
| 914371200000 | 1066.41 |
| 914457600000 | 1059.38 |
| 914544000000 | 1146.54 |
| 914803200000 | 1235.03 |
| 914889600000 | 1248.12 |
| 914976000000 | 1247.18 |
| 915062400000 | 1256.33 |
| 915408000000 | 1253.02 |
| 915494400000 | 1238.25 |
| 915580800000 | 1247.65 |
| 915667200000 | 1284.62 |
| 915753600000 | 1272.71 |
| 916012800000 | 1287.67 |
| 916099200000 | 1257.33 |
| 916185600000 | 1244.71 |
| 916272000000 | 1250.72 |
| 916358400000 | 1251.41 |
| 916617600000 | 1259.64 |
| 916704000000 | 1261.64 |
| 916790400000 | 1280.49 |
| 916876800000 | 1287.15 |
| 916963200000 | 1265.99 |
| 917222400000 | 1262.03 |
| 917308800000 | 1275.05 |
| 917395200000 | 1271.48 |
| 917481600000 | 1256.69 |
| 917568000000 | 1273.48 |
| 917827200000 | 1267.68 |
| 917913600000 | 1292.91 |
| 918000000000 | 1269.65 |
| 918086400000 | 1269.55 |
| 918172800000 | 1250.12 |
| 918432000000 | 1249.47 |
| 918518400000 | 1246.79 |
| 918604800000 | 1239.83 |
| 918691200000 | 1240.07 |
| 918777600000 | 1255.85 |
| 919036800000 | 1247.97 |
| 919123200000 | 1229.19 |
| 919209600000 | 1226.1 |
| 919296000000 | 1225.5 |
| 919382400000 | 1207.91 |
| 919641600000 | 1223.89 |
| 919728000000 | 1235.35 |
| 919814400000 | 1236.5 |
| 919900800000 | 1248.88 |
| 919987200000 | 1251.59 |
| 920246400000 | 1239.04 |
| 920332800000 | 1219.13 |
| 920419200000 | 1214.74 |
| 920505600000 | 1207.18 |
| 920592000000 | 1249.49 |
| 920851200000 | 1264.17 |
| 920937600000 | 1287.42 |
| 921024000000 | 1324.31 |
| 921110400000 | 1336.98 |
| 921196800000 | 1343.49 |
| 921456000000 | 1367.25 |
| 921542400000 | 1392.49 |
| 921628800000 | 1406.8 |
| 921715200000 | 1387.63 |
| 921801600000 | 1429.41 |
| 922060800000 | 1423.5 |
| 922147200000 | 1415.32 |
| 922233600000 | 1379.72 |
| 922320000000 | 1402.2 |
| 922406400000 | 1398.32 |
| 922665600000 | 1391.99 |
| 922752000000 | 1398.08 |
| 922838400000 | 1403.14 |
| 922924800000 | 1429.58 |
| 923011200000 | 1570.7 |
| 923270400000 | 1705.41 |
| 923356800000 | 1899.56 |
| 923443200000 | 1899.14 |
| 923529600000 | 1926.65 |
| 923616000000 | 1924.68 |
| 923875200000 | 1892.73 |
| 923961600000 | 1920.65 |
| 924048000000 | 1950.73 |
| 924134400000 | 1946.1 |
| 924220800000 | 1982.66 |
| 924480000000 | 1991.78 |
| 924566400000 | 1960.67 |
| 924652800000 | 1927.53 |
| 924739200000 | 1950.24 |
| 924825600000 | 1972.3 |
| 925084800000 | 1986.69 |
| 925171200000 | 1989.69 |
| 925257600000 | 1990.09 |
| 925344000000 | 1983.62 |
| 925430400000 | 1968.52 |
| 925689600000 | 1956.45 |
| 925776000000 | 1960.25 |
| 925862400000 | 1964.18 |
| 925948800000 | 2019.62 |
| 926035200000 | 1982.37 |
| 926294400000 | 1987.32 |
| 926380800000 | 1958.23 |
| 926467200000 | 1967.53 |
| 926553600000 | 1949.66 |
| 926640000000 | 1935.51 |
| 926899200000 | 1892.64 |
| 926985600000 | 1903.18 |
| 927072000000 | 1861.66 |
| 927158400000 | 1859.23 |
| 927244800000 | 1871.4 |
| 927504000000 | 1889.42 |
| 927590400000 | 1881.68 |
| 927676800000 | 1879.59 |
| 927763200000 | 1900.5 |
| 927849600000 | 1875.47 |
| 928108800000 | 1872.74 |
| 928195200000 | 1911.08 |
| 928281600000 | 1921.11 |
| 928368000000 | 1911.91 |
| 928454400000 | 1908.92 |
| 928713600000 | 1949.93 |
| 928800000000 | 1989.24 |
| 928886400000 | 1994.79 |
| 928972800000 | 2026.01 |
| 929059200000 | 2056.12 |
| 929318400000 | 2022.61 |
| 929404800000 | 2029.41 |
| 929491200000 | 2034.98 |
| 929577600000 | 2079.28 |
| 929664000000 | 2060.46 |
| 929923200000 | 2079.15 |
| 930009600000 | 2100.4 |
| 930096000000 | 2070.19 |
| 930182400000 | 2071.58 |
| 930268800000 | 2055.72 |
| 930528000000 | 2072.05 |
| 930614400000 | 2095.75 |
| 930700800000 | 2076.17 |
| 930787200000 | 2115.47 |
| 930873600000 | 2139.4 |
| 931132800000 | 2159.51 |
| 931219200000 | 2151.48 |
| 931305600000 | 2147.28 |
| 931392000000 | 2138.24 |
| 931478400000 | 2131.65 |
| 931737600000 | 2150.89 |
| 931824000000 | 2156.47 |
| 931910400000 | 2166.55 |
| 931996800000 | 2185.23 |
| 932083200000 | 2169.06 |
| 932342400000 | 2208.36 |
| 932428800000 | 2212.5 |
| 932515200000 | 2193.08 |
| 932601600000 | 2161.32 |
| 932688000000 | 2129 |
| 932947200000 | 2115.29 |
| 933033600000 | 2124.82 |
| 933120000000 | 2156.49 |
| 933206400000 | 2193.84 |
| 933292800000 | 2217.77 |
| 933552000000 | 2200.71 |
| 933638400000 | 2207.87 |
| 933724800000 | 2191.74 |
| 933811200000 | 2152.98 |
| 933897600000 | 2131.88 |
| 934156800000 | 2128.25 |
| 934243200000 | 2125.16 |
| 934329600000 | 2108.06 |
| 934416000000 | 2137.6 |
| 934502400000 | 2141.31 |
| 934761600000 | 2199.6 |
| 934848000000 | 2210.37 |
| 934934400000 | 2255.43 |
| 935020800000 | 2260.45 |
| 935107200000 | 2305.52 |
| 935366400000 | 2329.87 |
| 935452800000 | 2326.84 |
| 935539200000 | 2309.1 |
| 935625600000 | 2287.56 |
| 935712000000 | 2281.11 |
| 935971200000 | 2327.7 |
| 936057600000 | 2274.25 |
| 936144000000 | 2343.59 |
| 936230400000 | 2346.73 |
| 936316800000 | 2320.95 |
| 936576000000 | 2348.66 |
| 936662400000 | 2316.89 |
| 936748800000 | 2311.46 |
| 936835200000 | 2383.52 |
| 936921600000 | 2374.08 |
| 937180800000 | 2432.49 |
| 937267200000 | 2430.49 |
| 937353600000 | 2437.69 |
| 937440000000 | 2384.05 |
| 937526400000 | 2363.77 |
| 937785600000 | 2405.17 |
| 937872000000 | 2442.83 |
| 937958400000 | 2375.56 |
| 938044800000 | 2384.41 |
| 938131200000 | 2320.69 |
| 938390400000 | 2282.42 |
| 938476800000 | 2321.31 |
| 938563200000 | 2295.25 |
| 938649600000 | 2356.6 |
| 938736000000 | 2390.35 |
| 938995200000 | 2370.07 |
| 939081600000 | 2367.14 |
| 939168000000 | 2357.06 |
| 939254400000 | 2381.42 |
| 939340800000 | 2381.57 |
| 939600000000 | 2390.98 |
| 939686400000 | 2414.25 |
| 939772800000 | 2382.31 |
| 939859200000 | 2384.25 |
| 939945600000 | 2377.12 |
| 940204800000 | 2311.27 |
| 940291200000 | 2324.62 |
| 940377600000 | 2352.07 |
| 940464000000 | 2361.83 |
| 940550400000 | 2371.73 |
| 940809600000 | 2402.07 |
| 940896000000 | 2419.63 |
| 940982400000 | 2398.64 |
| 941068800000 | 2389.68 |
| 941155200000 | 2458.97 |
| 941414400000 | 2455.54 |
| 941500800000 | 2464.97 |
| 941587200000 | 2447.64 |
| 941673600000 | 2483.96 |
| 941760000000 | 2465.23 |
| 942019200000 | 2451.54 |
| 942105600000 | 2461.23 |
| 942192000000 | 2508.11 |
| 942278400000 | 2498.66 |
| 942364800000 | 2506.08 |
| 942624000000 | 2516.46 |
| 942710400000 | 2499.97 |
| 942796800000 | 2520.13 |
| 942883200000 | 2547.25 |
| 942969600000 | 2576.54 |
| 943228800000 | 2633.39 |
| 943315200000 | 2644.79 |
| 943401600000 | 2623.86 |
| 943488000000 | 2597.87 |
| 943574400000 | 2659.94 |
| 943833600000 | 2658.4 |
| 943920000000 | 2614.24 |
| 944006400000 | 2594.69 |
| 944092800000 | 2602.55 |
| 944179200000 | 2608.33 |
| 944438400000 | 2635.53 |
| 944524800000 | 2644.42 |
| 944611200000 | 2617.21 |
| 944697600000 | 2624.44 |
| 944784000000 | 2640 |
| 945043200000 | 2614.74 |
| 945129600000 | 2594.38 |
| 945216000000 | 2592.51 |
| 945302400000 | 2598.98 |
| 945388800000 | 2636.81 |
| 945648000000 | 2654.03 |
| 945734400000 | 2658.11 |
| 945820800000 | 2719.62 |
| 945907200000 | 2714.64 |
| 945993600000 | 2730.03 |
| 946252800000 | 2741.18 |
| 946339200000 | 2806.34 |
| 946425600000 | 2829.7 |
| 946512000000 | 2852.01 |
| 946598400000 | 2858.07 |
| 946857600000 | 2885.55 |
| 946944000000 | 2851.56 |
| 947030400000 | 2718.67 |
| 947116800000 | 2624.38 |
| 947203200000 | 2622.3 |
| 947462400000 | 2651.29 |
| 947548800000 | 2721.25 |
| 947635200000 | 2691.75 |
| 947721600000 | 2689.47 |
| 947808000000 | 2695.95 |
| 948067200000 | 2759.15 |
| 948153600000 | 2725.9 |
| 948240000000 | 2670.36 |
| 948326400000 | 2672.91 |
| 948412800000 | 2683.47 |
| 948672000000 | 2690.84 |
| 948758400000 | 2656.87 |
| 948844800000 | 2706.34 |
| 948931200000 | 2750.11 |
| 949017600000 | 2779.73 |
| 949276800000 | 2744.96 |
| 949363200000 | 2718.78 |
| 949449600000 | 2741.51 |
| 949536000000 | 2795.89 |
| 949622400000 | 2826.34 |
| 949881600000 | 2815.77 |
| 949968000000 | 2777.17 |
| 950054400000 | 2821.91 |
| 950140800000 | 2801.66 |
| 950227200000 | 2825.95 |
| 950486400000 | 2797.93 |
| 950572800000 | 2733.62 |
| 950659200000 | 2743.78 |
| 950745600000 | 2765.4 |
| 950832000000 | 2744.68 |
| 951091200000 | 2683.8 |
| 951177600000 | 2649.95 |
| 951264000000 | 2661.51 |
| 951350400000 | 2719.49 |
| 951436800000 | 2739.31 |
| 951696000000 | 2736.94 |
| 951782400000 | 2721.17 |
| 951868800000 | 2773.55 |
| 951955200000 | 2767.45 |
| 952041600000 | 2743.86 |
| 952300800000 | 2710.4 |
| 952387200000 | 2743.32 |
| 952473600000 | 2731.89 |
| 952560000000 | 2725.34 |
| 952646400000 | 2723.8 |
| 952905600000 | 2641.71 |
| 952992000000 | 2642.86 |
| 953078400000 | 2622.92 |
| 953164800000 | 2673.51 |
| 953251200000 | 2703.9 |
| 953510400000 | 2712.57 |
| 953596800000 | 2728.57 |
| 953683200000 | 2710.09 |
| 953769600000 | 2706.82 |
| 953856000000 | 2703.89 |
| 954115200000 | 2739.73 |
| 954201600000 | 2803.19 |
| 954288000000 | 2872.57 |
| 954374400000 | 2839.24 |
| 954460800000 | 2874.3 |
| 954720000000 | 2866.03 |
| 954806400000 | 2841.79 |
| 954892800000 | 2819.3 |
| 954979200000 | 2774.98 |
| 955065600000 | 2788.09 |
| 955324800000 | 2809.78 |
| 955411200000 | 2777.32 |
| 955497600000 | 2793.43 |
| 955584000000 | 2729.91 |
| 955670400000 | 2714.33 |
| 955929600000 | 2560.89 |
| 956016000000 | 2611.59 |
| 956102400000 | 2631.62 |
| 956188800000 | 2638.66 |
| 956275200000 | 2642.96 |
| 956534400000 | 2593.59 |
| 956620800000 | 2596.66 |
| 956707200000 | 2584.08 |
| 956793600000 | 2563.78 |
| 956880000000 | 2551.99 |
| 957139200000 | 2593.53 |
| 957225600000 | 2610.83 |
| 957312000000 | 2591.8 |
| 957398400000 | 2598.28 |
| 957484800000 | 2597.22 |
| 957744000000 | 2566.73 |
| 957830400000 | 2523.61 |
| 957916800000 | 2504.79 |
| 958003200000 | 2445.61 |
| 958089600000 | 2502.61 |
| 958348800000 | 2466.91 |
| 958435200000 | 2490.55 |
| 958521600000 | 2481.73 |
| 958608000000 | 2453.59 |
| 958694400000 | 2456.44 |
| 958953600000 | 2372.94 |
| 959040000000 | 2382.92 |
| 959126400000 | 2339.97 |
| 959212800000 | 2360.01 |
| 959299200000 | 2348.84 |
| 959558400000 | 2368.26 |
| 959644800000 | 2390.23 |
| 959731200000 | 2396.42 |
| 959817600000 | 2400.58 |
| 959904000000 | 2450.4 |
| 960163200000 | 2523.15 |
| 960249600000 | 2534.15 |
| 960336000000 | 2537.5 |
| 960422400000 | 2520.77 |
| 960508800000 | 2513.12 |
| 960768000000 | 2501.79 |
| 960854400000 | 2474.22 |
| 960940800000 | 2453.67 |
| 961027200000 | 2413.16 |
| 961113600000 | 2425.01 |
| 961372800000 | 2460.61 |
| 961459200000 | 2490.21 |
| 961545600000 | 2523.12 |
| 961632000000 | 2534.53 |
| 961718400000 | 2493.07 |
| 961977600000 | 2468.46 |
| 962064000000 | 2505.34 |
| 962150400000 | 2517.8 |
| 962236800000 | 2534.31 |
| 962323200000 | 2513.36 |
| 962582400000 | 2522.43 |
| 962668800000 | 2521.46 |
| 962755200000 | 2509.33 |
| 962841600000 | 2478.53 |
| 962928000000 | 2482.17 |
| 963187200000 | 2520.85 |
| 963273600000 | 2507.53 |
| 963360000000 | 2479.67 |
| 963446400000 | 2449.82 |
| 963532800000 | 2461.12 |
| 963792000000 | 2456.43 |
| 963878400000 | 2411.7 |
| 963964800000 | 2408.42 |
| 964051200000 | 2412.02 |
| 964137600000 | 2378.9 |
| 964396800000 | 2350.73 |
| 964483200000 | 2332.21 |
| 964569600000 | 2337.89 |
| 964656000000 | 2297.41 |
| 964742400000 | 2258.43 |
| 965001600000 | 2267.61 |
| 965088000000 | 2296.53 |
| 965174400000 | 2313.81 |
| 965260800000 | 2297.9 |
| 965347200000 | 2279.38 |
| 965606400000 | 2298.35 |
| 965692800000 | 2290.6 |
| 965779200000 | 2323.76 |
| 965865600000 | 2316.89 |
| 965952000000 | 2319.46 |
| 966211200000 | 2310.39 |
| 966297600000 | 2331.21 |
| 966384000000 | 2352.14 |
| 966470400000 | 2337.52 |
| 966556800000 | 2339.52 |
| 966816000000 | 2334.06 |
| 966902400000 | 2360.54 |
| 966988800000 | 2385.21 |
| 967075200000 | 2402.94 |
| 967161600000 | 2427.62 |
| 967420800000 | 2445.94 |
| 967507200000 | 2447.35 |
| 967593600000 | 2402.66 |
| 967680000000 | 2393.29 |
| 967766400000 | 2406.71 |
| 968025600000 | 2411.15 |
| 968112000000 | 2388.67 |
| 968198400000 | 2368.04 |
| 968284800000 | 2361.87 |
| 968371200000 | 2359.87 |
| 968630400000 | 2323.04 |
| 968716800000 | 2296.28 |
| 968803200000 | 2306.09 |
| 968889600000 | 2288.57 |
| 968976000000 | 2287.12 |
| 969235200000 | 2268.31 |
| 969321600000 | 2270.31 |
| 969408000000 | 2312.3 |
| 969494400000 | 2298.17 |
| 969580800000 | 2205.45 |
| 969840000000 | 2241.24 |
| 969926400000 | 2248.24 |
| 970012800000 | 2218.71 |
| 970099200000 | 2216.84 |
| 970185600000 | 2238.95 |
| 970444800000 | 2236.63 |
| 970531200000 | 2255.25 |
| 970617600000 | 2259.83 |
| 970704000000 | 2254.9 |
| 970790400000 | 2253.49 |
| 971049600000 | 2240.88 |
| 971136000000 | 2234.22 |
| 971222400000 | 2190.32 |
| 971308800000 | 2182.64 |
| 971395200000 | 2155.02 |
| 971654400000 | 2160.09 |
| 971740800000 | 2135.04 |
| 971827200000 | 2091.66 |
| 971913600000 | 2081.59 |
| 972000000000 | 2134 |
| 972259200000 | 2142.45 |
| 972345600000 | 2146.78 |
| 972432000000 | 2137.07 |
| 972518400000 | 2130.45 |
| 972604800000 | 2119.91 |
| 972864000000 | 2091.14 |
| 972950400000 | 2093.2 |
| 973036800000 | 2148.85 |
| 973123200000 | 2160.16 |
| 973209600000 | 2189.79 |
| 973468800000 | 2213.75 |
| 973555200000 | 2223.19 |
| 973641600000 | 2224.8 |
| 973728000000 | 2192.31 |
| 973814400000 | 2168.4 |
| 974073600000 | 2127.23 |
| 974160000000 | 2117.53 |
| 974246400000 | 2122.87 |
| 974332800000 | 2084.93 |
| 974419200000 | 2080.25 |
| 974678400000 | 2037.44 |
| 974764800000 | 2025.43 |
| 974851200000 | 2008.86 |
| 974937600000 | 2004.37 |
| 975024000000 | 1995.53 |
| 975283200000 | 2036.07 |
| 975369600000 | 2029.41 |
| 975456000000 | 1989.19 |
| 975542400000 | 2005.36 |
| 975628800000 | 2029.33 |
| 975888000000 | 2027.03 |
| 975974400000 | 2012.27 |
| 976060800000 | 2046.31 |
| 976147200000 | 2027.89 |
| 976233600000 | 2021.95 |
| 976492800000 | 2059.87 |
| 976579200000 | 2060.82 |
| 976665600000 | 2059.6 |
| 976752000000 | 2037.18 |
| 976838400000 | 1992.71 |
| 977097600000 | 1987.12 |
| 977184000000 | 1959.47 |
| 977270400000 | 1930.5 |
| 977356800000 | 1892.54 |
| 977443200000 | 1878.85 |
| 977702400000 | 2049.6 |
| 977788800000 | 2107.09 |
| 977875200000 | 2163.35 |
| 977961600000 | 2171.16 |
| 978048000000 | 2164.85 |
| 978393600000 | 2175.37 |
| 978480000000 | 2175.64 |
| 978566400000 | 2180.23 |
| 978652800000 | 2207.39 |
| 978912000000 | 2205.52 |
| 978998400000 | 2177.96 |
| 979084800000 | 2157.02 |
| 979171200000 | 2102.1 |
| 979257600000 | 2111.53 |
| 979516800000 | 2121.88 |
| 979603200000 | 2171.4 |
| 979689600000 | 2173.12 |
| 979776000000 | 2219.36 |
| 979862400000 | 2248.13 |
| 980121600000 | 2261.51 |
| 980208000000 | 2246.03 |
| 980294400000 | 2227.33 |
| 980380800000 | 2234.24 |
| 980467200000 | 2219.4 |
| 980726400000 | 2221.56 |
| 980812800000 | 2241.75 |
| 980899200000 | 2246.62 |
| 980985600000 | 2254.85 |
| 981072000000 | 2240.23 |
| 981331200000 | 2203.43 |
| 981417600000 | 2190.88 |
| 981504000000 | 2174.21 |
| 981590400000 | 2149.64 |
| 981676800000 | 2160.86 |
| 981936000000 | 2164.58 |
| 982022400000 | 2171.5 |
| 982108800000 | 2158.91 |
| 982195200000 | 2182.5 |
| 982281600000 | 2168.36 |
| 982540800000 | 2145.76 |
| 982627200000 | 2159.38 |
| 982713600000 | 2134.05 |
| 982800000000 | 2122.67 |
| 982886400000 | 2155.47 |
| 983145600000 | 2155.21 |
| 983232000000 | 2138.98 |
| 983318400000 | 2112.6 |
| 983404800000 | 2080.15 |
| 983491200000 | 2022.65 |
| 983750400000 | 2023.99 |
| 983836800000 | 2061.56 |
| 983923200000 | 2069.68 |
| 984009600000 | 2071.23 |
| 984096000000 | 2064.62 |
| 984355200000 | 1998.25 |
| 984441600000 | 1956.19 |
| 984528000000 | 1928.21 |
| 984614400000 | 1946.04 |
| 984700800000 | 1953.29 |
| 984960000000 | 1947.09 |
| 985046400000 | 1952.84 |
| 985132800000 | 2023.83 |
| 985219200000 | 1991.56 |
| 985305600000 | 2036.06 |
| 985564800000 | 2103.86 |
| 985651200000 | 2094.48 |
| 985737600000 | 2094.84 |
| 985824000000 | 2011.49 |
| 985910400000 | 1977.44 |
| 986169600000 | 1961.43 |
| 986256000000 | 1998.33 |
| 986342400000 | 2001.44 |
| 986428800000 | 2032.44 |
| 986515200000 | 2040.82 |
| 986774400000 | 1964.1 |
| 986860800000 | 1943.66 |
| 986947200000 | 1987.47 |
| 987033600000 | 2023.75 |
| 987120000000 | 2006.98 |
| 987379200000 | 1997.25 |
| 987465600000 | 1993.93 |
| 987552000000 | 2061.08 |
| 987638400000 | 2116.93 |
| 987724800000 | 2082.78 |
| 987984000000 | 2091.42 |
| 988070400000 | 2072.09 |
| 988156800000 | 2087.34 |
| 988243200000 | 2096.49 |
| 988329600000 | 2091.53 |
| 988588800000 | 2105.35 |
| 988675200000 | 2180.73 |
| 988761600000 | 2214.69 |
| 988848000000 | 2217.58 |
| 988934400000 | 2207.3 |
| 989193600000 | 2231.58 |
| 989280000000 | 2191.4 |
| 989366400000 | 2164.24 |
| 989452800000 | 2144.34 |
| 989539200000 | 2145.32 |
| 989798400000 | 2112.51 |
| 989884800000 | 2124.61 |
| 989971200000 | 2095.48 |
| 990057600000 | 2145.48 |
| 990144000000 | 2127.82 |
| 990403200000 | 2147.82 |
| 990489600000 | 2148.99 |
| 990576000000 | 2181.9 |
| 990662400000 | 2172.29 |
| 990748800000 | 2158.02 |
| 991008000000 | 2137.98 |
| 991094400000 | 2155.47 |
| 991180800000 | 2111.04 |
| 991267200000 | 2094.04 |
| 991353600000 | 2088.61 |
| 991612800000 | 2095.73 |
| 991699200000 | 2078.59 |
| 991785600000 | 2090.47 |
| 991872000000 | 2095.82 |
| 991958400000 | 2101.03 |
| 992217600000 | 2076.58 |
| 992304000000 | 2039.63 |
| 992390400000 | 2028.02 |
| 992476800000 | 2033.65 |
| 992563200000 | 2007.25 |
| 992822400000 | 1989.02 |
| 992908800000 | 1987.18 |
| 992995200000 | 1977.74 |
| 993081600000 | 2010.73 |
| 993168000000 | 2022.72 |
| 993427200000 | 2010.5 |
| 993513600000 | 2004.22 |
| 993600000000 | 1988.11 |
| 993686400000 | 1965.83 |
| 993772800000 | 2003.02 |
| 994032000000 | 1994.62 |
| 994118400000 | 1996.61 |
| 994204800000 | 1979.66 |
| 994291200000 | 1952.24 |
| 994377600000 | 1914.04 |
| 994636800000 | 1899.59 |
| 994723200000 | 1916.19 |
| 994809600000 | 1895.28 |
| 994896000000 | 1933.91 |
| 994982400000 | 1907.22 |
| 995241600000 | 1900.94 |
| 995328000000 | 1885.02 |
| 995414400000 | 1866.2 |
| 995500800000 | 1867.27 |
| 995587200000 | 1867.61 |
| 995846400000 | 1813.89 |
| 995932800000 | 1831.12 |
| 996019200000 | 1845.38 |
| 996105600000 | 1844.47 |
| 996192000000 | 1838.5 |
| 996451200000 | 1804.55 |
| 996537600000 | 1841.13 |
| 996624000000 | 1870.03 |
| 996710400000 | 1922.11 |
| 996796800000 | 1903.97 |
| 997056000000 | 1893.26 |
| 997142400000 | 1898.65 |
| 997228800000 | 1891.02 |
| 997315200000 | 1866.33 |
| 997401600000 | 1860.47 |
| 997660800000 | 1837.41 |
| 997747200000 | 1895.1 |
| 997833600000 | 1914.57 |
| 997920000000 | 1873.5 |
| 998006400000 | 1869.88 |
| 998265600000 | 1839.58 |
| 998352000000 | 1862.11 |
| 998438400000 | 1859.57 |
| 998524800000 | 1848.86 |
| 998611200000 | 1839.27 |
| 998870400000 | 1862.01 |
| 998956800000 | 1858.44 |
| 999043200000 | 1828.57 |
| 999129600000 | 1819.22 |
| 999216000000 | 1803.3 |
| 999475200000 | 1763.82 |
| 999561600000 | 1804.69 |
| 999648000000 | 1772.99 |
| 999734400000 | 1771.29 |
| 999820800000 | 1763.46 |
| 1000080000000 | 1723.79 |
| 1000166400000 | 1749.47 |
| 1000252800000 | 1640.13 |
| 1000339200000 | 1648.63 |
| 1000425600000 | 1684.2 |
| 1000684800000 | 1612.35 |
| 1000771200000 | 1632.21 |
| 1000857600000 | 1662.72 |
| 1000944000000 | 1652.53 |
| 1001030400000 | 1593.28 |
| 1001289600000 | 1589.48 |
| 1001376000000 | 1604.15 |
| 1001462400000 | 1586.64 |
| 1001548800000 | 1571.81 |
| 1001635200000 | 1600.02 |
| 1001894400000 | 1620.76 |
| 1001980800000 | 1640.95 |
| 1002067200000 | 1618.48 |
| 1002153600000 | 1655.99 |
| 1002240000000 | 1666.99 |
| 1002499200000 | 1663.36 |
| 1002585600000 | 1638.14 |
| 1002672000000 | 1625.01 |
| 1002758400000 | 1670.47 |
| 1002844800000 | 1707.11 |
| 1003104000000 | 1686.7 |
| 1003190400000 | 1694.03 |
| 1003276800000 | 1710.34 |
| 1003363200000 | 1677.24 |
| 1003449600000 | 1677.14 |
| 1003708800000 | 1668.72 |
| 1003795200000 | 1702.6 |
| 1003881600000 | 1710.99 |
| 1003968000000 | 1713.62 |
| 1004054400000 | 1707.23 |
| 1004313600000 | 1689.63 |
| 1004400000000 | 1663.97 |
| 1004486400000 | 1646.06 |
| 1004572800000 | 1659.95 |
| 1004659200000 | 1665.29 |
| 1004918400000 | 1675.59 |
| 1005004800000 | 1699.01 |
| 1005091200000 | 1664.51 |
| 1005177600000 | 1695.99 |
| 1005264000000 | 1685.26 |
| 1005523200000 | 1671.66 |
| 1005609600000 | 1651.34 |
| 1005696000000 | 1669.88 |
| 1005782400000 | 1704.7 |
| 1005868800000 | 1714.84 |
| 1006128000000 | 1735.7 |
| 1006214400000 | 1728.47 |
| 1006300800000 | 1727.9 |
| 1006387200000 | 1722.14 |
| 1006473600000 | 1726.05 |
| 1006732800000 | 1761.71 |
| 1006819200000 | 1755.82 |
| 1006905600000 | 1721.37 |
| 1006992000000 | 1706.35 |
| 1007078400000 | 1721.53 |
| 1007337600000 | 1693.61 |
| 1007424000000 | 1696.68 |
| 1007510400000 | 1743.72 |
| 1007596800000 | 1761.83 |
| 1007683200000 | 1748.39 |
| 1007942400000 | 1708.81 |
| 1008028800000 | 1704.44 |
| 1008115200000 | 1741.43 |
| 1008201600000 | 1699.07 |
| 1008288000000 | 1684.09 |
| 1008547200000 | 1655.4 |
| 1008633600000 | 1664.88 |
| 1008720000000 | 1668.33 |
| 1008806400000 | 1675.64 |
| 1008892800000 | 1649.07 |
| 1009152000000 | 1649.64 |
| 1009238400000 | 1642.05 |
| 1009324800000 | 1635.61 |
| 1009411200000 | 1654.94 |
| 1009497600000 | 1687.81 |
| 1009756800000 | 1686.48 |
| 1009929600000 | 1689.52 |
| 1010016000000 | 1691.34 |
| 1010102400000 | 1741.51 |
| 1010361600000 | 1750.3 |
| 1010448000000 | 1708.83 |
| 1010534400000 | 1697.58 |
| 1010620800000 | 1681.6 |
| 1010707200000 | 1666.35 |
| 1010966400000 | 1671.44 |
| 1011052800000 | 1648.06 |
| 1011139200000 | 1639.87 |
| 1011225600000 | 1631.7 |
| 1011312000000 | 1650.3 |
| 1011571200000 | 1653.71 |
| 1011657600000 | 1619.58 |
| 1011744000000 | 1603.66 |
| 1011830400000 | 1613.06 |
| 1011916800000 | 1629.83 |
| 1012176000000 | 1648.12 |
| 1012262400000 | 1621.64 |
| 1012348800000 | 1597.24 |
| 1012435200000 | 1600.79 |
| 1012521600000 | 1591.27 |
| 1012780800000 | 1583.93 |
| 1012867200000 | 1551.22 |
| 1012953600000 | 1549.02 |
| 1013040000000 | 1563.47 |
| 1013126400000 | 1574.14 |
| 1013385600000 | 1589.69 |
| 1013472000000 | 1617.39 |
| 1013558400000 | 1619.86 |
| 1013644800000 | 1641.83 |
| 1013731200000 | 1637.93 |
| 1013990400000 | 1638.79 |
| 1014076800000 | 1599.6 |
| 1014163200000 | 1586.56 |
| 1014249600000 | 1619.66 |
| 1014336000000 | 1616.38 |
| 1014595200000 | 1611.55 |
| 1014681600000 | 1600.56 |
| 1014768000000 | 1636.16 |
| 1014854400000 | 1647.54 |
| 1014940800000 | 1668.6 |
| 1015200000000 | 1747.98 |
| 1015286400000 | 1752.04 |
| 1015372800000 | 1768.92 |
| 1015459200000 | 1832.21 |
| 1015545600000 | 1823.93 |
| 1015804800000 | 1848.73 |
| 1015891200000 | 1807.21 |
| 1015977600000 | 1776.62 |
| 1016064000000 | 1792.1 |
| 1016150400000 | 1797.31 |
| 1016409600000 | 1771.44 |
| 1016496000000 | 1795.64 |
| 1016582400000 | 1786.75 |
| 1016668800000 | 1773.39 |
| 1016755200000 | 1746.35 |
| 1017014400000 | 1734.4 |
| 1017100800000 | 1729.01 |
| 1017187200000 | 1746.25 |
| 1017273600000 | 1756.96 |
| 1017360000000 | 1730.26 |
| 1017619200000 | 1718.96 |
| 1017705600000 | 1741.88 |
| 1017792000000 | 1757.66 |
| 1017878400000 | 1760.68 |
| 1017964800000 | 1762.55 |
| 1018224000000 | 1756.14 |
| 1018310400000 | 1739.13 |
| 1018396800000 | 1750.62 |
| 1018483200000 | 1738.23 |
| 1018569600000 | 1725.74 |
| 1018828800000 | 1739.08 |
| 1018915200000 | 1763.01 |
| 1019001600000 | 1796.47 |
| 1019088000000 | 1810.01 |
| 1019174400000 | 1798.74 |
| 1019433600000 | 1820.2 |
| 1019520000000 | 1821.5 |
| 1019606400000 | 1823.04 |
| 1019692800000 | 1820.66 |
| 1019779200000 | 1816.12 |
| 1020038400000 | 1802.86 |
| 1020124800000 | 1795.08 |
| 1020211200000 | 1811.12 |
| 1020297600000 | 1804.76 |
| 1020384000000 | 1816.53 |
| 1020643200000 | 1800.92 |
| 1020729600000 | 1782.02 |
| 1020816000000 | 1788.14 |
| 1020902400000 | 1803.14 |
| 1020988800000 | 1803.55 |
| 1021248000000 | 1789.55 |
| 1021334400000 | 1787.85 |
| 1021420800000 | 1832.08 |
| 1021507200000 | 1842.24 |
| 1021593600000 | 1877.1 |
| 1021852800000 | 1884.26 |
| 1021939200000 | 1878.97 |
| 1022025600000 | 1902.08 |
| 1022112000000 | 1890.2 |
| 1022198400000 | 1906.12 |
| 1022457600000 | 1893.93 |
| 1022544000000 | 1894.64 |
| 1022630400000 | 1887.58 |
| 1022716800000 | 1896.22 |
| 1022803200000 | 1870.82 |
| 1023062400000 | 1898.66 |
| 1023148800000 | 1873.28 |
| 1023235200000 | 1866.4 |
| 1023321600000 | 1862.43 |
| 1023408000000 | 1842.07 |
| 1023667200000 | 1831.18 |
| 1023753600000 | 1831.71 |
| 1023840000000 | 1819.94 |
| 1023926400000 | 1806.78 |
| 1024012800000 | 1781.61 |
| 1024272000000 | 1746.01 |
| 1024358400000 | 1768.28 |
| 1024444800000 | 1725.57 |
| 1024531200000 | 1744.82 |
| 1024617600000 | 1735.64 |
| 1024876800000 | 1739.64 |
| 1024963200000 | 1746.23 |
| 1025049600000 | 1696.97 |
| 1025136000000 | 1721.7 |
| 1025222400000 | 1768.43 |
| 1025481600000 | 1763.97 |
| 1025568000000 | 1765.93 |
| 1025654400000 | 1781.93 |
| 1025740800000 | 1774.23 |
| 1025827200000 | 1794.11 |
| 1026086400000 | 1810.71 |
| 1026172800000 | 1837.66 |
| 1026259200000 | 1816.48 |
| 1026345600000 | 1784.64 |
| 1026432000000 | 1802.85 |
| 1026691200000 | 1781.22 |
| 1026777600000 | 1762.73 |
| 1026864000000 | 1754.07 |
| 1026950400000 | 1781.62 |
| 1027036800000 | 1753.23 |
| 1027296000000 | 1737.01 |
| 1027382400000 | 1732.8 |
| 1027468800000 | 1698.13 |
| 1027555200000 | 1688.51 |
| 1027641600000 | 1613.76 |
| 1027900800000 | 1616.32 |
| 1027987200000 | 1661.09 |
| 1028073600000 | 1650.25 |
| 1028160000000 | 1645.55 |
| 1028246400000 | 1639.55 |
| 1028505600000 | 1609.47 |
| 1028592000000 | 1576.9 |
| 1028678400000 | 1631.85 |
| 1028764800000 | 1620.68 |
| 1028851200000 | 1658.25 |
| 1029110400000 | 1648.38 |
| 1029196800000 | 1652.85 |
| 1029283200000 | 1655.7 |
| 1029369600000 | 1676.51 |
| 1029456000000 | 1675.86 |
| 1029715200000 | 1645.74 |
| 1029801600000 | 1655.11 |
| 1029888000000 | 1661.32 |
| 1029974400000 | 1669.45 |
| 1030060800000 | 1672.31 |
| 1030320000000 | 1688.86 |
| 1030406400000 | 1678.24 |
| 1030492800000 | 1653.75 |
| 1030579200000 | 1641.78 |
| 1030665600000 | 1638.66 |
| 1030924800000 | 1627.04 |
| 1031011200000 | 1599.48 |
| 1031097600000 | 1565.3 |
| 1031184000000 | 1583.95 |
| 1031270400000 | 1572 |
| 1031529600000 | 1590.55 |
| 1031616000000 | 1594.27 |
| 1031702400000 | 1601.8 |
| 1031788800000 | 1611.78 |
| 1031875200000 | 1572.49 |
| 1032134400000 | 1558.18 |
| 1032220800000 | 1601.81 |
| 1032307200000 | 1590.4 |
| 1032393600000 | 1612.38 |
| 1032480000000 | 1565.73 |
| 1032739200000 | 1550.81 |
| 1032825600000 | 1534.67 |
| 1032912000000 | 1518.26 |
| 1032998400000 | 1548.31 |
| 1033084800000 | 1573.11 |
| 1033344000000 | 1552.29 |
| 1033430400000 | 1525.38 |
| 1033516800000 | 1511.99 |
| 1033603200000 | 1496.69 |
| 1033689600000 | 1502.49 |
| 1033948800000 | 1446.83 |
| 1034035200000 | 1448.94 |
| 1034121600000 | 1435.58 |
| 1034208000000 | 1413.96 |
| 1034294400000 | 1425.33 |
| 1034553600000 | 1432 |
| 1034640000000 | 1475.46 |
| 1034726400000 | 1493.24 |
| 1034812800000 | 1497.96 |
| 1034899200000 | 1517.31 |
| 1035158400000 | 1507.31 |
| 1035244800000 | 1473.07 |
| 1035331200000 | 1493.84 |
| 1035417600000 | 1489.34 |
| 1035504000000 | 1502.04 |
| 1035763200000 | 1516.02 |
| 1035849600000 | 1500.92 |
| 1035936000000 | 1503.63 |
| 1036022400000 | 1506.32 |
| 1036108800000 | 1507.88 |
| 1036368000000 | 1522.83 |
| 1036454400000 | 1544.24 |
| 1036540800000 | 1553.18 |
| 1036627200000 | 1552.73 |
| 1036713600000 | 1538.97 |
| 1036972800000 | 1498.79 |
| 1037059200000 | 1497.24 |
| 1037145600000 | 1491.19 |
| 1037232000000 | 1473.68 |
| 1037318400000 | 1512.11 |
| 1037577600000 | 1485.6 |
| 1037664000000 | 1471.89 |
| 1037750400000 | 1484.92 |
| 1037836800000 | 1510.48 |
| 1037923200000 | 1526.32 |
| 1038182400000 | 1547.25 |
| 1038268800000 | 1537.17 |
| 1038355200000 | 1531.37 |
| 1038441600000 | 1564.36 |
| 1038528000000 | 1566.59 |
| 1038787200000 | 1551.35 |
| 1038873600000 | 1555.44 |
| 1038960000000 | 1524 |
| 1039046400000 | 1512.56 |
| 1039132800000 | 1518.8 |
| 1039392000000 | 1514.62 |
| 1039478400000 | 1503.18 |
| 1039564800000 | 1498.15 |
| 1039651200000 | 1511.16 |
| 1039737600000 | 1503.6 |
| 1039996800000 | 1485.61 |
| 1040083200000 | 1496.79 |
| 1040169600000 | 1478.01 |
| 1040256000000 | 1488.04 |
| 1040342400000 | 1492.12 |
| 1040601600000 | 1489.16 |
| 1040688000000 | 1499.4 |
| 1040774400000 | 1495.07 |
| 1040860800000 | 1518.22 |
| 1040947200000 | 1518.2 |
| 1041206400000 | 1510.5 |
| 1041292800000 | 1509.19 |
| 1041465600000 | 1501.49 |
| 1041552000000 | 1518.1 |
| 1041811200000 | 1546.4 |
| 1041897600000 | 1525.46 |
| 1041984000000 | 1523.07 |
| 1042070400000 | 1516.79 |
| 1042156800000 | 1520.25 |
| 1042416000000 | 1533.57 |
| 1042502400000 | 1549.37 |
| 1042588800000 | 1560.66 |
| 1042675200000 | 1558.76 |
| 1042761600000 | 1561.58 |
| 1043020800000 | 1546.13 |
| 1043107200000 | 1554.9 |
| 1043193600000 | 1540.61 |
| 1043280000000 | 1562.27 |
| 1043366400000 | 1553.03 |
| 1043625600000 | 1523.92 |
| 1043712000000 | 1509.01 |
| 1043798400000 | 1486.89 |
| 1043884800000 | 1482.98 |
| 1043971200000 | 1470.07 |
| 1044230400000 | 1485.61 |
| 1044316800000 | 1497.73 |
| 1044403200000 | 1491.51 |
| 1044489600000 | 1476.4 |
| 1044576000000 | 1466.53 |
| 1044835200000 | 1457.58 |
| 1044921600000 | 1457.89 |
| 1045008000000 | 1475.04 |
| 1045094400000 | 1467.46 |
| 1045180800000 | 1471.14 |
| 1045440000000 | 1490.4 |
| 1045526400000 | 1489.98 |
| 1045612800000 | 1492.94 |
| 1045699200000 | 1484.54 |
| 1045785600000 | 1476.38 |
| 1046044800000 | 1492.83 |
| 1046131200000 | 1460.21 |
| 1046217600000 | 1461.12 |
| 1046304000000 | 1450.66 |
| 1046390400000 | 1444.62 |
| 1046649600000 | 1466.39 |
| 1046736000000 | 1461.38 |
| 1046822400000 | 1451.54 |
| 1046908800000 | 1436.31 |
| 1046995200000 | 1411.03 |
| 1047254400000 | 1400.36 |
| 1047340800000 | 1372.58 |
| 1047427200000 | 1383.56 |
| 1047513600000 | 1365.74 |
| 1047600000000 | 1395.52 |
| 1047859200000 | 1374.15 |
| 1047945600000 | 1398.07 |
| 1048032000000 | 1396.17 |
| 1048118400000 | 1427.4 |
| 1048204800000 | 1416.97 |
| 1048464000000 | 1447.3 |
| 1048550400000 | 1422.33 |
| 1048636800000 | 1444.56 |
| 1048723200000 | 1441.64 |
| 1048809600000 | 1432.5 |
| 1049068800000 | 1397.89 |
| 1049155200000 | 1399.6 |
| 1049241600000 | 1402.05 |
| 1049328000000 | 1393.98 |
| 1049414400000 | 1402.65 |
| 1049673600000 | 1430.83 |
| 1049760000000 | 1415.45 |
| 1049846400000 | 1402.28 |
| 1049932800000 | 1393.53 |
| 1050019200000 | 1369.95 |
| 1050278400000 | 1361.49 |
| 1050364800000 | 1384.09 |
| 1050451200000 | 1396.78 |
| 1050537600000 | 1390.34 |
| 1050624000000 | 1395.64 |
| 1050883200000 | 1399.7 |
| 1050969600000 | 1385.7 |
| 1051056000000 | 1383.83 |
| 1051142400000 | 1389.52 |
| 1051228800000 | 1360.71 |
| 1051488000000 | 1346.25 |
| 1051574400000 | 1366.39 |
| 1051660800000 | 1407.81 |
| 1051747200000 | 1410.54 |
| 1051833600000 | 1413.43 |
| 1052092800000 | 1419.88 |
| 1052179200000 | 1452.39 |
| 1052265600000 | 1465.56 |
| 1052352000000 | 1448.39 |
| 1052438400000 | 1456.57 |
| 1052697600000 | 1475.29 |
| 1052784000000 | 1474.85 |
| 1052870400000 | 1480.72 |
| 1052956800000 | 1462.3 |
| 1053043200000 | 1463.28 |
| 1053302400000 | 1444.04 |
| 1053388800000 | 1451.35 |
| 1053475200000 | 1436.1 |
| 1053561600000 | 1452.35 |
| 1053648000000 | 1477.71 |
| 1053907200000 | 1483.53 |
| 1053993600000 | 1461.76 |
| 1054080000000 | 1465.54 |
| 1054166400000 | 1490.33 |
| 1054252800000 | 1486.89 |
| 1054512000000 | 1516.44 |
| 1054598400000 | 1512.51 |
| 1054684800000 | 1522.27 |
| 1054771200000 | 1549.17 |
| 1054857600000 | 1553.71 |
| 1055116800000 | 1569.68 |
| 1055203200000 | 1565.25 |
| 1055289600000 | 1574.55 |
| 1055376000000 | 1584.23 |
| 1055462400000 | 1594.17 |
| 1055721600000 | 1575.39 |
| 1055808000000 | 1603.97 |
| 1055894400000 | 1616.77 |
| 1055980800000 | 1619.04 |
| 1056067200000 | 1616.51 |
| 1056326400000 | 1620.21 |
| 1056412800000 | 1583.34 |
| 1056499200000 | 1584.17 |
| 1056585600000 | 1574.1 |
| 1056672000000 | 1592.82 |
| 1056931200000 | 1588.14 |
| 1057017600000 | 1615.76 |
| 1057104000000 | 1672 |
| 1057190400000 | 1693.78 |
| 1057276800000 | 1686.91 |
| 1057536000000 | 1720.3 |
| 1057622400000 | 1733.59 |
| 1057708800000 | 1737.55 |
| 1057795200000 | 1726.42 |
| 1057881600000 | 1686.5 |
| 1058140800000 | 1708.53 |
| 1058227200000 | 1704.17 |
| 1058313600000 | 1705.41 |
| 1058400000000 | 1666.97 |
| 1058486400000 | 1667.08 |
| 1058745600000 | 1667.4 |
| 1058832000000 | 1657.44 |
| 1058918400000 | 1676.13 |
| 1059004800000 | 1687.08 |
| 1059091200000 | 1692.21 |
| 1059350400000 | 1705.51 |
| 1059436800000 | 1697.19 |
| 1059523200000 | 1665.99 |
| 1059609600000 | 1661.29 |
| 1059696000000 | 1674.81 |
| 1059955200000 | 1656.28 |
| 1060041600000 | 1650.12 |
| 1060128000000 | 1635.82 |
| 1060214400000 | 1641.18 |
| 1060300800000 | 1641.12 |
| 1060560000000 | 1663.29 |
| 1060646400000 | 1668.04 |
| 1060732800000 | 1696.91 |
| 1060819200000 | 1719.34 |
| 1060905600000 | 1720.56 |
| 1061164800000 | 1733.74 |
| 1061251200000 | 1763.42 |
| 1061337600000 | 1783.67 |
| 1061424000000 | 1803.42 |
| 1061510400000 | 1805.05 |
| 1061769600000 | 1795.87 |
| 1061856000000 | 1792.96 |
| 1061942400000 | 1792.37 |
| 1062028800000 | 1785.13 |
| 1062115200000 | 1806.31 |
| 1062374400000 | 1844.27 |
| 1062460800000 | 1850.81 |
| 1062547200000 | 1868.28 |
| 1062633600000 | 1858.06 |
| 1062720000000 | 1858.6 |
| 1062979200000 | 1865.61 |
| 1063065600000 | 1890.98 |
| 1063152000000 | 1878.73 |
| 1063238400000 | 1852.86 |
| 1063324800000 | 1874.78 |
| 1063584000000 | 1868.78 |
| 1063670400000 | 1916.55 |
| 1063756800000 | 1937.04 |
| 1063843200000 | 1946.12 |
| 1063929600000 | 1943.71 |
| 1064188800000 | 1921.66 |
| 1064275200000 | 1921.25 |
| 1064361600000 | 1940.85 |
| 1064448000000 | 1894.49 |
| 1064534400000 | 1899.88 |
| 1064793600000 | 1895.51 |
| 1064880000000 | 1894.62 |
| 1064966400000 | 1930.64 |
| 1065052800000 | 1976.16 |
| 1065139200000 | 1988.03 |
| 1065398400000 | 2000.26 |
| 1065484800000 | 2023.07 |
| 1065571200000 | 1994.65 |
| 1065657600000 | 2012.59 |
| 1065744000000 | 2049.96 |
| 1066003200000 | 2050.97 |
| 1066089600000 | 2069.43 |
| 1066176000000 | 2047.29 |
| 1066262400000 | 2060.36 |
| 1066348800000 | 2068.08 |
| 1066608000000 | 2068.17 |
| 1066694400000 | 2070.66 |
| 1066780800000 | 2048.29 |
| 1066867200000 | 1954.92 |
| 1066953600000 | 1965.52 |
| 1067212800000 | 1988.83 |
| 1067299200000 | 2019.24 |
| 1067385600000 | 2037.09 |
| 1067472000000 | 2027.01 |
| 1067558400000 | 1990.93 |
| 1067817600000 | 1979.67 |
| 1067904000000 | 2038.43 |
| 1067990400000 | 2030.42 |
| 1068076800000 | 1979.79 |
| 1068163200000 | 2010.6 |
| 1068422400000 | 1996.04 |
| 1068508800000 | 1956.74 |
| 1068595200000 | 1958.17 |
| 1068681600000 | 1994.45 |
| 1068768000000 | 1976.83 |
| 1069027200000 | 1914.48 |
| 1069113600000 | 1936.7 |
| 1069200000000 | 1882.12 |
| 1069286400000 | 1907.69 |
| 1069372800000 | 1912.99 |
| 1069632000000 | 1900.29 |
| 1069718400000 | 1921.95 |
| 1069804800000 | 1947.78 |
| 1069891200000 | 1952 |
| 1069977600000 | 1948.48 |
| 1070236800000 | 1985.42 |
| 1070323200000 | 2001.03 |
| 1070409600000 | 1998.37 |
| 1070496000000 | 2013.35 |
| 1070582400000 | 2009.3 |
| 1070841600000 | 1979.33 |
| 1070928000000 | 1990.78 |
| 1071014400000 | 1950.09 |
| 1071100800000 | 1973.35 |
| 1071187200000 | 1991.08 |
| 1071446400000 | 2036.68 |
| 1071532800000 | 2000.76 |
| 1071619200000 | 1975.17 |
| 1071705600000 | 1981.42 |
| 1071792000000 | 2000.92 |
| 1072051200000 | 2015.1 |
| 1072137600000 | 2019.09 |
| 1072224000000 | 2015.82 |
| 1072310400000 | 2018.52 |
| 1072396800000 | 2024.89 |
| 1072656000000 | 2044.22 |
| 1072742400000 | 2078.38 |
| 1072828800000 | 2077.23 |
| 1073001600000 | 2093.12 |
| 1073260800000 | 2135.91 |
| 1073347200000 | 2134.75 |
| 1073433600000 | 2126.61 |
| 1073520000000 | 2137.74 |
| 1073606400000 | 2151.43 |
| 1073865600000 | 2157.86 |
| 1073952000000 | 2150.84 |
| 1074038400000 | 2151.21 |
| 1074124800000 | 2125.43 |
| 1074211200000 | 2140.32 |
| 1074470400000 | 2156.79 |
| 1074556800000 | 2169.64 |
| 1074643200000 | 2167.09 |
| 1074729600000 | 2185.03 |
| 1074816000000 | 2182.53 |
| 1075075200000 | 2175.65 |
| 1075161600000 | 2186.8 |
| 1075248000000 | 2165.15 |
| 1075334400000 | 2152.19 |
| 1075420800000 | 2146.62 |
| 1075680000000 | 2140.2 |
| 1075766400000 | 2130.02 |
| 1075852800000 | 2097.7 |
| 1075939200000 | 2099.69 |
| 1076025600000 | 2118.63 |
| 1076284800000 | 2122.34 |
| 1076371200000 | 2127.37 |
| 1076457600000 | 2130.78 |
| 1076544000000 | 2149.68 |
| 1076630400000 | 2171.69 |
| 1076889600000 | 2173.68 |
| 1076976000000 | 2186.38 |
| 1077062400000 | 2176.8 |
| 1077148800000 | 2171.89 |
| 1077235200000 | 2145.35 |
| 1077494400000 | 2158.88 |
| 1077580800000 | 2130.32 |
| 1077667200000 | 2117.99 |
| 1077753600000 | 2125.83 |
| 1077840000000 | 2165.96 |
| 1078099200000 | 2209.42 |
| 1078185600000 | 2209.59 |
| 1078272000000 | 2195.78 |
| 1078358400000 | 2198.25 |
| 1078444800000 | 2214.81 |
| 1078704000000 | 2198.48 |
| 1078790400000 | 2216.07 |
| 1078876800000 | 2190.33 |
| 1078963200000 | 2174.31 |
| 1079049600000 | 2142.47 |
| 1079308800000 | 2166.46 |
| 1079395200000 | 2184.88 |
| 1079481600000 | 2223.96 |
| 1079568000000 | 2265.25 |
| 1079654400000 | 2253.78 |
| 1079913600000 | 2224.05 |
| 1080000000000 | 2226.24 |
| 1080086400000 | 2253.91 |
| 1080172800000 | 2268.63 |
| 1080259200000 | 2307.35 |
| 1080518400000 | 2320.97 |
| 1080604800000 | 2318.58 |
| 1080691200000 | 2351.87 |
| 1080777600000 | 2354.71 |
| 1080864000000 | 2352.38 |
| 1081123200000 | 2366.3 |
| 1081209600000 | 2380.92 |
| 1081296000000 | 2395.69 |
| 1081382400000 | 2389.45 |
| 1081468800000 | 2362.05 |
| 1081728000000 | 2388.24 |
| 1081814400000 | 2383.16 |
| 1081900800000 | 2347.95 |
| 1081987200000 | 2313.34 |
| 1082073600000 | 2314.56 |
| 1082332800000 | 2298.73 |
| 1082419200000 | 2337.7 |
| 1082505600000 | 2317.19 |
| 1082592000000 | 2305.29 |
| 1082678400000 | 2328.03 |
| 1082937600000 | 2333.25 |
| 1083024000000 | 2305.19 |
| 1083110400000 | 2296.67 |
| 1083196800000 | 2274.12 |
| 1083283200000 | 2232.48 |
| 1083542400000 | 2228.87 |
| 1083628800000 | 2247.8 |
| 1083715200000 | 2258.72 |
| 1083801600000 | 2214.1 |
| 1083888000000 | 2162.26 |
| 1084147200000 | 2040.44 |
| 1084233600000 | 2042.56 |
| 1084320000000 | 2100.99 |
| 1084406400000 | 2041.66 |
| 1084492800000 | 2024.37 |
| 1084752000000 | 1963.01 |
| 1084838400000 | 1997.27 |
| 1084924800000 | 2080.5 |
| 1085011200000 | 2057.32 |
| 1085097600000 | 2113.48 |
| 1085356800000 | 2115.37 |
| 1085443200000 | 2095.81 |
| 1085529600000 | 2122.53 |
| 1085616000000 | 2149.47 |
| 1085702400000 | 2170.43 |
| 1085961600000 | 2162.24 |
| 1086048000000 | 2174.57 |
| 1086134400000 | 2153.64 |
| 1086220800000 | 2102.98 |
| 1086307200000 | 2109.68 |
| 1086566400000 | 2189.61 |
| 1086652800000 | 2198.84 |
| 1086739200000 | 2184.07 |
| 1086825600000 | 2189.15 |
| 1086912000000 | 2163.91 |
| 1087171200000 | 2138.8 |
| 1087257600000 | 2145.61 |
| 1087344000000 | 2169.32 |
| 1087430400000 | 2175.38 |
| 1087516800000 | 2157.19 |
| 1087776000000 | 2187.02 |
| 1087862400000 | 2172.84 |
| 1087948800000 | 2175.84 |
| 1088035200000 | 2227.58 |
| 1088121600000 | 2226.99 |
| 1088380800000 | 2236.41 |
| 1088467200000 | 2226.91 |
| 1088553600000 | 2223.81 |
| 1088640000000 | 2238.43 |
| 1088726400000 | 2209.68 |
| 1088985600000 | 2179.3 |
| 1089072000000 | 2179.14 |
| 1089158400000 | 2180.89 |
| 1089244800000 | 2163.98 |
| 1089331200000 | 2186.54 |
| 1089590400000 | 2206.3 |
| 1089676800000 | 2200.57 |
| 1089763200000 | 2176.02 |
| 1089849600000 | 2170.59 |
| 1089936000000 | 2184.05 |
| 1090195200000 | 2193.42 |
| 1090281600000 | 2168.45 |
| 1090368000000 | 2166.42 |
| 1090454400000 | 2155.17 |
| 1090540800000 | 2126 |
| 1090800000000 | 2122.82 |
| 1090886400000 | 2097.42 |
| 1090972800000 | 2105.17 |
| 1091059200000 | 2091.8 |
| 1091145600000 | 2126.7 |
| 1091404800000 | 2127.95 |
| 1091491200000 | 2125.39 |
| 1091577600000 | 2101.33 |
| 1091664000000 | 2105.37 |
| 1091750400000 | 2109.65 |
| 1092009600000 | 2097.8 |
| 1092096000000 | 2094.71 |
| 1092182400000 | 2110.68 |
| 1092268800000 | 2102.04 |
| 1092355200000 | 2081.58 |
| 1092614400000 | 2064.25 |
| 1092700800000 | 2081.78 |
| 1092787200000 | 2097.25 |
| 1092873600000 | 2128.35 |
| 1092960000000 | 2129.98 |
| 1093219200000 | 2134.4 |
| 1093305600000 | 2138.75 |
| 1093392000000 | 2146.13 |
| 1093478400000 | 2161.69 |
| 1093564800000 | 2174.16 |
| 1093824000000 | 2166.33 |
| 1093910400000 | 2159.81 |
| 1093996800000 | 2177.47 |
| 1094083200000 | 2177.72 |
| 1094169600000 | 2141.21 |
| 1094428800000 | 2170.64 |
| 1094515200000 | 2186.07 |
| 1094601600000 | 2186.76 |
| 1094688000000 | 2164.58 |
| 1094774400000 | 2172.92 |
| 1095033600000 | 2185.66 |
| 1095120000000 | 2202.12 |
| 1095206400000 | 2173.29 |
| 1095292800000 | 2175.85 |
| 1095379200000 | 2161.17 |
| 1095638400000 | 2166.77 |
| 1095724800000 | 2167.49 |
| 1095811200000 | 2157.52 |
| 1095897600000 | 2160.6 |
| 1095984000000 | 2134.12 |
| 1096243200000 | 2122.65 |
| 1096329600000 | 2115.1 |
| 1096416000000 | 2120.77 |
| 1096502400000 | 2155.79 |
| 1096588800000 | 2178.34 |
| 1096848000000 | 2214.57 |
| 1096934400000 | 2215.99 |
| 1097020800000 | 2222.18 |
| 1097107200000 | 2215.98 |
| 1097193600000 | 2234.55 |
| 1097452800000 | 2239.94 |
| 1097539200000 | 2205.48 |
| 1097625600000 | 2196.22 |
| 1097712000000 | 2184.49 |
| 1097798400000 | 2184.38 |
| 1098057600000 | 2172.24 |
| 1098144000000 | 2195.18 |
| 1098230400000 | 2174.61 |
| 1098316800000 | 2174.31 |
| 1098403200000 | 2182.98 |
| 1098662400000 | 2170.12 |
| 1098748800000 | 2171.58 |
| 1098835200000 | 2181.71 |
| 1098921600000 | 2217.63 |
| 1099008000000 | 2211.93 |
| 1099267200000 | 2204.16 |
| 1099353600000 | 2232.17 |
| 1099440000000 | 2249.02 |
| 1099526400000 | 2260.63 |
| 1099612800000 | 2286.01 |
| 1099872000000 | 2272.15 |
| 1099958400000 | 2265.66 |
| 1100044800000 | 2254.77 |
| 1100131200000 | 2245.31 |
| 1100217600000 | 2288.74 |
| 1100476800000 | 2325.13 |
| 1100563200000 | 2322.35 |
| 1100649600000 | 2344.01 |
| 1100736000000 | 2335.29 |
| 1100822400000 | 2353.87 |
| 1101081600000 | 2308.65 |
| 1101168000000 | 2311.92 |
| 1101254400000 | 2328.71 |
| 1101340800000 | 2342.47 |
| 1101427200000 | 2331.65 |
| 1101686400000 | 2356.28 |
| 1101772800000 | 2346.48 |
| 1101859200000 | 2326.29 |
| 1101945600000 | 2359.77 |
| 1102032000000 | 2375.19 |
| 1102291200000 | 2361.71 |
| 1102377600000 | 2340.12 |
| 1102464000000 | 2309.57 |
| 1102550400000 | 2284.98 |
| 1102636800000 | 2264.92 |
| 1102896000000 | 2288 |
| 1102982400000 | 2302.61 |
| 1103068800000 | 2337.76 |
| 1103155200000 | 2336.76 |
| 1103241600000 | 2349.05 |
| 1103500800000 | 2358.92 |
| 1103587200000 | 2359.13 |
| 1103673600000 | 2375.37 |
| 1103760000000 | 2384.29 |
| 1103846400000 | 2406.24 |
| 1104105600000 | 2414.93 |
| 1104192000000 | 2424.45 |
| 1104278400000 | 2411.93 |
| 1104364800000 | 2446.56 |
| 1104451200000 | 2461.91 |
| 1104710400000 | 2452.47 |
| 1104796800000 | 2427.92 |
| 1104883200000 | 2409.6 |
| 1104969600000 | 2388.73 |
| 1105056000000 | 2385.54 |
| 1105315200000 | 2390.74 |
| 1105401600000 | 2418.39 |
| 1105488000000 | 2425.9 |
| 1105574400000 | 2414.7 |
| 1105660800000 | 2417.38 |
| 1105920000000 | 2436.31 |
| 1106006400000 | 2417.97 |
| 1106092800000 | 2418.13 |
| 1106179200000 | 2387.91 |
| 1106265600000 | 2385.17 |
| 1106524800000 | 2398.76 |
| 1106611200000 | 2377.47 |
| 1106697600000 | 2413.56 |
| 1106784000000 | 2406.85 |
| 1106870400000 | 2403.02 |
| 1107129600000 | 2414.8 |
| 1107216000000 | 2403.99 |
| 1107302400000 | 2414.18 |
| 1107388800000 | 2399.32 |
| 1107475200000 | 2411.64 |
| 1107734400000 | 2419.1 |
| 1107820800000 | 2397.4 |
| 1107907200000 | 2402.51 |
| 1107993600000 | 2419.41 |
| 1108080000000 | 2419.43 |
| 1108339200000 | 2451.05 |
| 1108425600000 | 2456.15 |
| 1108512000000 | 2442.69 |
| 1108598400000 | 2436.74 |
| 1108684800000 | 2446.3 |
| 1108944000000 | 2451.5 |
| 1109030400000 | 2467.37 |
| 1109116800000 | 2430.08 |
| 1109203200000 | 2432.45 |
| 1109289600000 | 2456.91 |
| 1109548800000 | 2496.06 |
| 1109635200000 | 2492.15 |
| 1109721600000 | 2486.92 |
| 1109808000000 | 2492.95 |
| 1109894400000 | 2507.17 |
| 1110153600000 | 2508.63 |
| 1110240000000 | 2515.62 |
| 1110326400000 | 2532.88 |
| 1110412800000 | 2513.12 |
| 1110499200000 | 2525.84 |
| 1110758400000 | 2499.63 |
| 1110844800000 | 2495.24 |
| 1110931200000 | 2511.81 |
| 1111017600000 | 2489.94 |
| 1111104000000 | 2498.28 |
| 1111363200000 | 2494.6 |
| 1111449600000 | 2487.96 |
| 1111536000000 | 2450.14 |
| 1111622400000 | 2426.04 |
| 1111708800000 | 2437.17 |
| 1111968000000 | 2437.25 |
| 1112054400000 | 2395.43 |
| 1112140800000 | 2391 |
| 1112227200000 | 2418.78 |
| 1112313600000 | 2429.37 |
| 1112572800000 | 2406.16 |
| 1112659200000 | 2414.86 |
| 1112745600000 | 2421.24 |
| 1112832000000 | 2428.7 |
| 1112918400000 | 2433.99 |
| 1113177600000 | 2428.92 |
| 1113264000000 | 2409.6 |
| 1113350400000 | 2421.7 |
| 1113436800000 | 2386.15 |
| 1113523200000 | 2360.4 |
| 1113782400000 | 2292.23 |
| 1113868800000 | 2326.03 |
| 1113955200000 | 2338.44 |
| 1114041600000 | 2329.36 |
| 1114128000000 | 2356.38 |
| 1114387200000 | 2364.5 |
| 1114473600000 | 2355.96 |
| 1114560000000 | 2352.8 |
| 1114646400000 | 2353.95 |
| 1114732800000 | 2366 |
| 1114992000000 | 2367.88 |
| 1115078400000 | 2363.67 |
| 1115164800000 | 2380.62 |
| 1115251200000 | 2385.99 |
| 1115337600000 | 2414.9 |
| 1115596800000 | 2399.86 |
| 1115683200000 | 2397.4 |
| 1115769600000 | 2385.56 |
| 1115856000000 | 2366.45 |
| 1115942400000 | 2350.76 |
| 1116201600000 | 2331.76 |
| 1116288000000 | 2318.79 |
| 1116374400000 | 2317.01 |
| 1116460800000 | 2352.5 |
| 1116547200000 | 2342.46 |
| 1116806400000 | 2361.36 |
| 1116892800000 | 2368.55 |
| 1116979200000 | 2348.05 |
| 1117065600000 | 2343.57 |
| 1117152000000 | 2364.31 |
| 1117411200000 | 2383.01 |
| 1117497600000 | 2377.88 |
| 1117584000000 | 2376.84 |
| 1117670400000 | 2381.16 |
| 1117756800000 | 2396.4 |
| 1118016000000 | 2409.13 |
| 1118102400000 | 2403.03 |
| 1118188800000 | 2414.6 |
| 1118275200000 | 2387.55 |
| 1118361600000 | 2390.5 |
| 1118620800000 | 2378.04 |
| 1118707200000 | 2385.65 |
| 1118793600000 | 2400.91 |
| 1118880000000 | 2409.17 |
| 1118966400000 | 2434.49 |
| 1119225600000 | 2420.85 |
| 1119312000000 | 2432.94 |
| 1119398400000 | 2440.04 |
| 1119484800000 | 2439.88 |
| 1119571200000 | 2424.98 |
| 1119830400000 | 2405.6 |
| 1119916800000 | 2407.63 |
| 1120003200000 | 2404.89 |
| 1120089600000 | 2403.16 |
| 1120176000000 | 2394.46 |
| 1120435200000 | 2398.15 |
| 1120521600000 | 2387.15 |
| 1120608000000 | 2387.46 |
| 1120694400000 | 2375.95 |
| 1120780800000 | 2370.02 |
| 1121040000000 | 2400.74 |
| 1121126400000 | 2422.39 |
| 1121212800000 | 2404.94 |
| 1121299200000 | 2424.28 |
| 1121385600000 | 2422.04 |
| 1121644800000 | 2433.17 |
| 1121731200000 | 2413.99 |
| 1121817600000 | 2414.87 |
| 1121904000000 | 2462.39 |
| 1121990400000 | 2458.18 |
| 1122249600000 | 2449.32 |
| 1122336000000 | 2434.58 |
| 1122422400000 | 2443.01 |
| 1122508800000 | 2449 |
| 1122595200000 | 2463.66 |
| 1122854400000 | 2472.65 |
| 1122940800000 | 2492.02 |
| 1123027200000 | 2505.79 |
| 1123113600000 | 2494.94 |
| 1123200000000 | 2461.11 |
| 1123459200000 | 2465.83 |
| 1123545600000 | 2475.95 |
| 1123632000000 | 2530.94 |
| 1123718400000 | 2573.79 |
| 1123804800000 | 2585.37 |
| 1124064000000 | 2582.8 |
| 1124150400000 | 2586.3 |
| 1124236800000 | 2575.72 |
| 1124323200000 | 2552.32 |
| 1124409600000 | 2543.79 |
| 1124668800000 | 2596.11 |
| 1124755200000 | 2587.68 |
| 1124841600000 | 2580.65 |
| 1124928000000 | 2575.72 |
| 1125014400000 | 2589.02 |
| 1125273600000 | 2539.78 |
| 1125360000000 | 2552.46 |
| 1125446400000 | 2558.57 |
| 1125532800000 | 2598.87 |
| 1125619200000 | 2614.68 |
| 1125878400000 | 2635.33 |
| 1125964800000 | 2623.99 |
| 1126051200000 | 2625.3 |
| 1126137600000 | 2613.77 |
| 1126224000000 | 2648.59 |
| 1126483200000 | 2672.46 |
| 1126569600000 | 2666.44 |
| 1126656000000 | 2676 |
| 1126742400000 | 2686.58 |
| 1126828800000 | 2673.32 |
| 1127088000000 | 2674.86 |
| 1127174400000 | 2715.35 |
| 1127260800000 | 2727.5 |
| 1127347200000 | 2707.16 |
| 1127433600000 | 2687.6 |
| 1127692800000 | 2734.31 |
| 1127779200000 | 2715.47 |
| 1127865600000 | 2755.94 |
| 1127952000000 | 2808.43 |
| 1128038400000 | 2782.98 |
| 1128297600000 | 2765.03 |
| 1128384000000 | 2786.29 |
| 1128470400000 | 2761.82 |
| 1128556800000 | 2697.5 |
| 1128643200000 | 2693.1 |
| 1128902400000 | 2694.07 |
| 1128988800000 | 2735.72 |
| 1129075200000 | 2724.93 |
| 1129161600000 | 2704.61 |
| 1129248000000 | 2702.36 |
| 1129507200000 | 2679.43 |
| 1129593600000 | 2668.5 |
| 1129680000000 | 2635.76 |
| 1129766400000 | 2646.01 |
| 1129852800000 | 2645.16 |
| 1130112000000 | 2633.29 |
| 1130198400000 | 2668.86 |
| 1130284800000 | 2672.34 |
| 1130371200000 | 2693.59 |
| 1130457600000 | 2660.84 |
| 1130716800000 | 2694.21 |
| 1130803200000 | 2738 |
| 1130889600000 | 2746.22 |
| 1130976000000 | 2748.07 |
| 1131062400000 | 2757.3 |
| 1131321600000 | 2764.9 |
| 1131408000000 | 2778.93 |
| 1131494400000 | 2766.51 |
| 1131580800000 | 2756.4 |
| 1131667200000 | 2780.95 |
| 1131926400000 | 2750.52 |
| 1132012800000 | 2737.16 |
| 1132099200000 | 2756.5 |
| 1132185600000 | 2798.12 |
| 1132272000000 | 2823.39 |
| 1132531200000 | 2829.2 |
| 1132617600000 | 2801.87 |
| 1132704000000 | 2825.38 |
| 1132790400000 | 2819.34 |
| 1132876800000 | 2819.64 |
| 1133136000000 | 2849.36 |
| 1133222400000 | 2834.42 |
| 1133308800000 | 2820.25 |
| 1133395200000 | 2833.56 |
| 1133481600000 | 2869.59 |
| 1133740800000 | 2881.95 |
| 1133827200000 | 2879.31 |
| 1133913600000 | 2896.12 |
| 1134000000000 | 2856.66 |
| 1134086400000 | 2883.51 |
| 1134345600000 | 2928.07 |
| 1134432000000 | 2939.6 |
| 1134518400000 | 2960.13 |
| 1134604800000 | 2942.94 |
| 1134691200000 | 2952.35 |
| 1134950400000 | 2970.95 |
| 1135036800000 | 2983.05 |
| 1135123200000 | 3005.3 |
| 1135209600000 | 3019.59 |
| 1135296000000 | 3030.23 |
| 1135555200000 | 3044.35 |
| 1135641600000 | 3020.41 |
| 1135728000000 | 3037.43 |
| 1135814400000 | 3045.74 |
| 1135900800000 | 3021.76 |
| 1136160000000 | 3020.99 |
| 1136246400000 | 3055.82 |
| 1136332800000 | 3109.03 |
| 1136419200000 | 3134.77 |
| 1136505600000 | 3153.44 |
| 1136764800000 | 3170.02 |
| 1136851200000 | 3121.66 |
| 1136937600000 | 3147.82 |
| 1137024000000 | 3167.5 |
| 1137110400000 | 3151.94 |
| 1137369600000 | 3124.35 |
| 1137456000000 | 3063.59 |
| 1137542400000 | 2996.98 |
| 1137628800000 | 3060.38 |
| 1137715200000 | 3067.2 |
| 1137974400000 | 3038.44 |
| 1138060800000 | 3072.13 |
| 1138147200000 | 3069.74 |
| 1138233600000 | 3096.49 |
| 1138320000000 | 3156.46 |
| 1138579200000 | 3162.18 |
| 1138665600000 | 3191.88 |
| 1138752000000 | 3156.77 |
| 1138838400000 | 3159.77 |
| 1138924800000 | 3127.9 |
| 1139184000000 | 3145 |
| 1139270400000 | 3149.25 |
| 1139356800000 | 3071.26 |
| 1139443200000 | 3096.88 |
| 1139529600000 | 3091.47 |
| 1139788800000 | 3041.54 |
| 1139875200000 | 3077.39 |
| 1139961600000 | 3054.1 |
| 1140048000000 | 3069.41 |
| 1140134400000 | 3037.29 |
| 1140393600000 | 3021.35 |
| 1140480000000 | 3050.29 |
| 1140566400000 | 3041.36 |
| 1140652800000 | 3110.33 |
| 1140739200000 | 3126.3 |
| 1140998400000 | 3168.68 |
| 1141084800000 | 3179.14 |
| 1141171200000 | 3144.54 |
| 1141257600000 | 3150.15 |
| 1141344000000 | 3108.62 |
| 1141603200000 | 3109.12 |
| 1141689600000 | 3077.31 |
| 1141776000000 | 3053.78 |
| 1141862400000 | 3099.07 |
| 1141948800000 | 3077.65 |
| 1142208000000 | 3120.06 |
| 1142294400000 | 3131.8 |
| 1142380800000 | 3139 |
| 1142467200000 | 3123.48 |
| 1142553600000 | 3164.76 |
| 1142812800000 | 3195.51 |
| 1142899200000 | 3173.65 |
| 1142985600000 | 3159.41 |
| 1143072000000 | 3137.58 |
| 1143158400000 | 3150.76 |
| 1143417600000 | 3184.46 |
| 1143504000000 | 3192.15 |
| 1143590400000 | 3187.85 |
| 1143676800000 | 3237.71 |
| 1143763200000 | 3235.31 |
| 1144022400000 | 3282.72 |
| 1144108800000 | 3290.44 |
| 1144195200000 | 3300.75 |
| 1144281600000 | 3353.09 |
| 1144368000000 | 3355.51 |
| 1144627200000 | 3335.12 |
| 1144713600000 | 3324.53 |
| 1144800000000 | 3282.23 |
| 1144886400000 | 3286.86 |
| 1144972800000 | 3296.82 |
| 1145232000000 | 3294.59 |
| 1145318400000 | 3331.9 |
| 1145404800000 | 3354.35 |
| 1145491200000 | 3360.49 |
| 1145577600000 | 3392.94 |
| 1145836800000 | 3373.35 |
| 1145923200000 | 3376.56 |
| 1146009600000 | 3394.1 |
| 1146096000000 | 3417.04 |
| 1146182400000 | 3387.27 |
| 1146441600000 | 3418.76 |
| 1146528000000 | 3449.72 |
| 1146614400000 | 3450.11 |
| 1146700800000 | 3447.76 |
| 1146787200000 | 3477.86 |
| 1147046400000 | 3539.88 |
| 1147132800000 | 3535.57 |
| 1147219200000 | 3518.93 |
| 1147305600000 | 3499.35 |
| 1147392000000 | 3460.08 |
| 1147651200000 | 3418.42 |
| 1147737600000 | 3367.71 |
| 1147824000000 | 3404.71 |
| 1147910400000 | 3317.5 |
| 1147996800000 | 3282.74 |
| 1148256000000 | 3222.78 |
| 1148342400000 | 3194.42 |
| 1148428800000 | 3204.44 |
| 1148515200000 | 3170.22 |
| 1148601600000 | 3217.57 |
| 1148860800000 | 3231.93 |
| 1148947200000 | 3239.07 |
| 1149033600000 | 3169.22 |
| 1149120000000 | 3172.68 |
| 1149206400000 | 3240.25 |
| 1149465600000 | 3215.36 |
| 1149552000000 | 3136.66 |
| 1149638400000 | 3072.99 |
| 1149724800000 | 2961.71 |
| 1149811200000 | 3007.34 |
| 1150070400000 | 3001.56 |
| 1150156800000 | 2883.36 |
| 1150243200000 | 2901.66 |
| 1150329600000 | 2929.72 |
| 1150416000000 | 3024.83 |
| 1150675200000 | 2995.96 |
| 1150761600000 | 2969.72 |
| 1150848000000 | 2971.47 |
| 1150934400000 | 3032.93 |
| 1151020800000 | 3016.89 |
| 1151280000000 | 3021.98 |
| 1151366400000 | 3033.1 |
| 1151452800000 | 2993.8 |
| 1151539200000 | 3039.86 |
| 1151625600000 | 3159.03 |
| 1151884800000 | 3165.21 |
| 1151971200000 | 3182.4 |
| 1152057600000 | 3137.03 |
| 1152144000000 | 3126.3 |
| 1152230400000 | 3156.6 |
| 1152489600000 | 3192.36 |
| 1152576000000 | 3173.92 |
| 1152662400000 | 3127.92 |
| 1152748800000 | 3107.61 |
| 1152835200000 | 3025.54 |
| 1153094400000 | 2999.21 |
| 1153180800000 | 2937.75 |
| 1153267200000 | 2940.9 |
| 1153353600000 | 3043.78 |
| 1153440000000 | 3037.57 |
| 1153699200000 | 3022.49 |
| 1153785600000 | 3062.91 |
| 1153872000000 | 3045.86 |
| 1153958400000 | 3115.44 |
| 1154044800000 | 3146.14 |
| 1154304000000 | 3165.16 |
| 1154390400000 | 3137.97 |
| 1154476800000 | 3151.26 |
| 1154563200000 | 3148.15 |
| 1154649600000 | 3167.76 |
| 1154908800000 | 3111.61 |
| 1154995200000 | 3152.79 |
| 1155081600000 | 3178.01 |
| 1155168000000 | 3175.12 |
| 1155254400000 | 3152.03 |
| 1155513600000 | 3175.58 |
| 1155600000000 | 3186.03 |
| 1155686400000 | 3237.72 |
| 1155772800000 | 3256.2 |
| 1155859200000 | 3263.79 |
| 1156118400000 | 3233.69 |
| 1156204800000 | 3252.51 |
| 1156291200000 | 3244.59 |
| 1156377600000 | 3211.31 |
| 1156464000000 | 3189.85 |
| 1156723200000 | 3168.5 |
| 1156809600000 | 3207.26 |
| 1156896000000 | 3204.96 |
| 1156982400000 | 3235.4 |
| 1157068800000 | 3236.26 |
| 1157328000000 | 3295.87 |
| 1157414400000 | 3293.86 |
| 1157500800000 | 3264.27 |
| 1157587200000 | 3219.25 |
| 1157673600000 | 3218.32 |
| 1157932800000 | 3154.53 |
| 1158019200000 | 3139.74 |
| 1158105600000 | 3151.52 |
| 1158192000000 | 3184.99 |
| 1158278400000 | 3174.31 |
| 1158537600000 | 3182.08 |
| 1158624000000 | 3192.95 |
| 1158710400000 | 3155.66 |
| 1158796800000 | 3181.57 |
| 1158883200000 | 3158.46 |
| 1159142400000 | 3148.76 |
| 1159228800000 | 3131.48 |
| 1159315200000 | 3194.59 |
| 1159401600000 | 3200.13 |
| 1159488000000 | 3206.97 |
| 1159747200000 | 3237.53 |
| 1159833600000 | 3226.82 |
| 1159920000000 | 3197.35 |
| 1160006400000 | 3261.03 |
| 1160092800000 | 3243.43 |
| 1160352000000 | 3229.05 |
| 1160438400000 | 3234.15 |
| 1160524800000 | 3228.7 |
| 1160611200000 | 3221.52 |
| 1160697600000 | 3243.48 |
| 1160956800000 | 3282.69 |
| 1161043200000 | 3274.22 |
| 1161129600000 | 3266.39 |
| 1161216000000 | 3268.49 |
| 1161302400000 | 3281.28 |
| 1161561600000 | 3289.32 |
| 1161648000000 | 3293.42 |
| 1161734400000 | 3294.34 |
| 1161820800000 | 3330.65 |
| 1161907200000 | 3332.74 |
| 1162166400000 | 3297.14 |
| 1162252800000 | 3298.31 |
| 1162339200000 | 3316.15 |
| 1162425600000 | 3315.24 |
| 1162512000000 | 3302 |
| 1162771200000 | 3292.7 |
| 1162857600000 | 3326.15 |
| 1162944000000 | 3290.65 |
| 1163030400000 | 3275.99 |
| 1163116800000 | 3282.81 |
| 1163376000000 | 3254.75 |
| 1163462400000 | 3302.47 |
| 1163548800000 | 3293.5 |
| 1163635200000 | 3281.6 |
| 1163721600000 | 3280.96 |
| 1163980800000 | 3217.85 |
| 1164067200000 | 3231.12 |
| 1164153600000 | 3291.11 |
| 1164240000000 | 3302.17 |
| 1164326400000 | 3285.37 |
| 1164585600000 | 3303.17 |
| 1164672000000 | 3281.86 |
| 1164758400000 | 3329.71 |
| 1164844800000 | 3383.73 |
| 1164931200000 | 3390 |
| 1165190400000 | 3382.73 |
| 1165276800000 | 3384.79 |
| 1165363200000 | 3418.87 |
| 1165449600000 | 3424.9 |
| 1165536000000 | 3393.8 |
| 1165795200000 | 3377.64 |
| 1165881600000 | 3381.66 |
| 1165968000000 | 3382.22 |
| 1166054400000 | 3411.36 |
| 1166140800000 | 3423.62 |
| 1166400000000 | 3432.38 |
| 1166486400000 | 3392.3 |
| 1166572800000 | 3433.88 |
| 1166659200000 | 3436.82 |
| 1166745600000 | 3438.79 |
| 1167004800000 | 3443.92 |
| 1167091200000 | 3442.92 |
| 1167177600000 | 3470.97 |
| 1167264000000 | 3472.03 |
| 1167350400000 | 3477.16 |
| 1167696000000 | 3500.2 |
| 1167782400000 | 3484.25 |
| 1167868800000 | 3490.26 |
| 1167955200000 | 3460.03 |
| 1168214400000 | 3446.15 |
| 1168300800000 | 3457.93 |
| 1168387200000 | 3394.02 |
| 1168473600000 | 3378.18 |
| 1168560000000 | 3439.16 |
| 1168819200000 | 3472.41 |
| 1168905600000 | 3463.61 |
| 1168992000000 | 3469.02 |
| 1169078400000 | 3475.15 |
| 1169164800000 | 3466.32 |
| 1169424000000 | 3496.25 |
| 1169510400000 | 3503.11 |
| 1169596800000 | 3527.83 |
| 1169683200000 | 3514.67 |
| 1169769600000 | 3485.9 |
| 1170028800000 | 3481.02 |
| 1170115200000 | 3493.61 |
| 1170201600000 | 3485.56 |
| 1170288000000 | 3527.52 |
| 1170374400000 | 3533.87 |
| 1170633600000 | 3513.07 |
| 1170720000000 | 3542.83 |
| 1170806400000 | 3542.49 |
| 1170892800000 | 3522.47 |
| 1170979200000 | 3546.74 |
| 1171238400000 | 3529.11 |
| 1171324800000 | 3546.29 |
| 1171411200000 | 3580.1 |
| 1171497600000 | 3633.16 |
| 1171584000000 | 3632.26 |
| 1171843200000 | 3634.13 |
| 1171929600000 | 3630.91 |
| 1172016000000 | 3617.53 |
| 1172102400000 | 3634.59 |
| 1172188800000 | 3656.02 |
| 1172448000000 | 3669.89 |
| 1172534400000 | 3684.67 |
| 1172620800000 | 3576.35 |
| 1172707200000 | 3561.2 |
| 1172793600000 | 3541.78 |
| 1173052800000 | 3443.06 |
| 1173139200000 | 3502.24 |
| 1173225600000 | 3498.92 |
| 1173312000000 | 3537.75 |
| 1173398400000 | 3538.79 |
| 1173657600000 | 3579.95 |
| 1173744000000 | 3571.47 |
| 1173830400000 | 3485.77 |
| 1173916800000 | 3516.31 |
| 1174003200000 | 3503.71 |
| 1174262400000 | 3526.35 |
| 1174348800000 | 3554.8 |
| 1174435200000 | 3552.85 |
| 1174521600000 | 3607.26 |
| 1174608000000 | 3618.9 |
| 1174867200000 | 3620.63 |
| 1174953600000 | 3601.4 |
| 1175040000000 | 3594.35 |
| 1175126400000 | 3577.84 |
| 1175212800000 | 3580.96 |
| 1175472000000 | 3543.13 |
| 1175558400000 | 3574.73 |
| 1175644800000 | 3633.46 |
| 1175731200000 | 3619.17 |
| 1175817600000 | 3613.4 |
| 1176076800000 | 3632.09 |
| 1176163200000 | 3645.47 |
| 1176249600000 | 3654.32 |
| 1176336000000 | 3640.74 |
| 1176422400000 | 3608.29 |
| 1176681600000 | 3643.6 |
| 1176768000000 | 3643.28 |
| 1176854400000 | 3681.82 |
| 1176940800000 | 3626.15 |
| 1177027200000 | 3638.09 |
| 1177286400000 | 3640.33 |
| 1177372800000 | 3642.79 |
| 1177459200000 | 3615.67 |
| 1177545600000 | 3622.12 |
| 1177632000000 | 3606.68 |
| 1177891200000 | 3600.84 |
| 1177977600000 | 3581.54 |
| 1178064000000 | 3601.53 |
| 1178150400000 | 3609.53 |
| 1178236800000 | 3623.69 |
| 1178496000000 | 3680.64 |
| 1178582400000 | 3676.55 |
| 1178668800000 | 3701.87 |
| 1178755200000 | 3680.41 |
| 1178841600000 | 3658.81 |
| 1179100800000 | 3686.95 |
| 1179187200000 | 3659.21 |
| 1179273600000 | 3656.04 |
| 1179360000000 | 3646.84 |
| 1179446400000 | 3628.83 |
| 1179705600000 | 3651.2 |
| 1179792000000 | 3681.68 |
| 1179878400000 | 3696.07 |
| 1179964800000 | 3685.75 |
| 1180051200000 | 3644.8 |
| 1180310400000 | 3658.11 |
| 1180396800000 | 3679.03 |
| 1180483200000 | 3661.39 |
| 1180569600000 | 3702.72 |
| 1180656000000 | 3730.47 |
| 1180915200000 | 3759.59 |
| 1181001600000 | 3769.77 |
| 1181088000000 | 3780.04 |
| 1181174400000 | 3772.64 |
| 1181260800000 | 3717.28 |
| 1181520000000 | 3728.17 |
| 1181606400000 | 3721.08 |
| 1181692800000 | 3690.49 |
| 1181779200000 | 3715.1 |
| 1181865600000 | 3734.09 |
| 1182124800000 | 3768.77 |
| 1182211200000 | 3771.41 |
| 1182297600000 | 3780.91 |
| 1182384000000 | 3792.31 |
| 1182470400000 | 3765.33 |
| 1182729600000 | 3750.72 |
| 1182816000000 | 3757.48 |
| 1182902400000 | 3710.92 |
| 1182988800000 | 3731.85 |
| 1183075200000 | 3755.18 |
| 1183334400000 | 3796.38 |
| 1183420800000 | 3815.82 |
| 1183507200000 | 3821.86 |
| 1183593600000 | 3833.66 |
| 1183680000000 | 3828.52 |
| 1183939200000 | 3865.85 |
| 1184025600000 | 3882.98 |
| 1184112000000 | 3848.42 |
| 1184198400000 | 3830.61 |
| 1184284800000 | 3890.64 |
| 1184544000000 | 3882.67 |
| 1184630400000 | 3876.8 |
| 1184716800000 | 3845.97 |
| 1184803200000 | 3868.48 |
| 1184889600000 | 3918.53 |
| 1185148800000 | 3893.68 |
| 1185235200000 | 3931.71 |
| 1185321600000 | 3913.43 |
| 1185408000000 | 3885.42 |
| 1185494400000 | 3773.91 |
| 1185753600000 | 3788.94 |
| 1185840000000 | 3799.86 |
| 1185926400000 | 3691.25 |
| 1186012800000 | 3697.9 |
| 1186099200000 | 3728.22 |
| 1186358400000 | 3700.34 |
| 1186444800000 | 3683.23 |
| 1186531200000 | 3719.77 |
| 1186617600000 | 3755.47 |
| 1186704000000 | 3644.91 |
| 1186963200000 | 3648.52 |
| 1187049600000 | 3653.6 |
| 1187136000000 | 3567.01 |
| 1187222400000 | 3508.5 |
| 1187308800000 | 3381.5 |
| 1187568000000 | 3507.27 |
| 1187654400000 | 3549.53 |
| 1187740800000 | 3549.29 |
| 1187827200000 | 3637.56 |
| 1187913600000 | 3627.08 |
| 1188172800000 | 3653.7 |
| 1188259200000 | 3662.67 |
| 1188345600000 | 3604.55 |
| 1188432000000 | 3622.65 |
| 1188518400000 | 3705.26 |
| 1188777600000 | 3707.35 |
| 1188864000000 | 3690.72 |
| 1188950400000 | 3674.45 |
| 1189036800000 | 3687.25 |
| 1189123200000 | 3700.68 |
| 1189382400000 | 3640.91 |
| 1189468800000 | 3651.75 |
| 1189555200000 | 3653.9 |
| 1189641600000 | 3634.55 |
| 1189728000000 | 3694.75 |
| 1189987200000 | 3676.95 |
| 1190073600000 | 3606.55 |
| 1190160000000 | 3743.26 |
| 1190246400000 | 3793.62 |
| 1190332800000 | 3763.36 |
| 1190592000000 | 3796.85 |
| 1190678400000 | 3840.08 |
| 1190764800000 | 3831.07 |
| 1190851200000 | 3914.73 |
| 1190937600000 | 3942.48 |
| 1191196800000 | 3944.95 |
| 1191283200000 | 4010.23 |
| 1191369600000 | 4027.8 |
| 1191456000000 | 3999.71 |
| 1191542400000 | 4005.98 |
| 1191801600000 | 3997.04 |
| 1191888000000 | 4033.56 |
| 1191974400000 | 4050.6 |
| 1192060800000 | 4086.2 |
| 1192147200000 | 4041.27 |
| 1192406400000 | 4049.74 |
| 1192492800000 | 3992.85 |
| 1192579200000 | 3955.68 |
| 1192665600000 | 4002.94 |
| 1192752000000 | 3962.49 |
| 1193011200000 | 3884.35 |
| 1193097600000 | 3935.45 |
| 1193184000000 | 3935.07 |
| 1193270400000 | 3938.08 |
| 1193356800000 | 4026.91 |
| 1193616000000 | 4116.67 |
| 1193702400000 | 4098.85 |
| 1193788800000 | 4108.33 |
| 1193875200000 | 4132.65 |
| 1193961600000 | 4039.79 |
| 1194220800000 | 3979.13 |
| 1194307200000 | 4000.06 |
| 1194393600000 | 4025.28 |
| 1194480000000 | 3924.94 |
| 1194566400000 | 3922.36 |
| 1194825600000 | 3828.06 |
| 1194912000000 | 3824.56 |
| 1194998400000 | 3918.34 |
| 1195084800000 | 3901.47 |
| 1195171200000 | 3836.72 |
| 1195430400000 | 3823.38 |
| 1195516800000 | 3829.65 |
| 1195603200000 | 3755.75 |
| 1195689600000 | 3738.34 |
| 1195776000000 | 3750.61 |
| 1196035200000 | 3846.72 |
| 1196121600000 | 3838.87 |
| 1196208000000 | 3800.76 |
| 1196294400000 | 3899.92 |
| 1196380800000 | 3945.35 |
| 1196640000000 | 3953.08 |
| 1196726400000 | 3950.19 |
| 1196812800000 | 3946.28 |
| 1196899200000 | 3998.04 |
| 1196985600000 | 4011.02 |
| 1197244800000 | 3998.11 |
| 1197331200000 | 4038.77 |
| 1197417600000 | 3987.14 |
| 1197504000000 | 3901.26 |
| 1197590400000 | 3828.32 |
| 1197849600000 | 3730.21 |
| 1197936000000 | 3725.86 |
| 1198022400000 | 3714.29 |
| 1198108800000 | 3714.48 |
| 1198195200000 | 3750.09 |
| 1198454400000 | 3777.2 |
| 1198540800000 | 3823.58 |
| 1198627200000 | 3843.59 |
| 1198713600000 | 3844.04 |
| 1198800000000 | 3825.64 |
| 1199059200000 | 3863.05 |
| 1199232000000 | 3882.18 |
| 1199318400000 | 3868.07 |
| 1199404800000 | 3815.32 |
| 1199664000000 | 3732.91 |
| 1199750400000 | 3736.26 |
| 1199836800000 | 3791.69 |
| 1199923200000 | 3747.67 |
| 1200009600000 | 3712.87 |
| 1200268800000 | 3731.73 |
| 1200355200000 | 3708.5 |
| 1200441600000 | 3575.37 |
| 1200528000000 | 3617.78 |
| 1200614400000 | 3619.26 |
| 1200873600000 | 3496.75 |
| 1200960000000 | 3278.9 |
| 1201046400000 | 3401.39 |
| 1201132800000 | 3459.2 |
| 1201219200000 | 3613.33 |
| 1201478400000 | 3504.37 |
| 1201564800000 | 3555.91 |
| 1201651200000 | 3512.34 |
| 1201737600000 | 3578.72 |
| 1201824000000 | 3606.51 |
| 1202083200000 | 3671.15 |
| 1202169600000 | 3640.07 |
| 1202256000000 | 3522.47 |
| 1202342400000 | 3526.49 |
| 1202428800000 | 3493.27 |
| 1202688000000 | 3462.96 |
| 1202774400000 | 3469.8 |
| 1202860800000 | 3445.66 |
| 1202947200000 | 3573.96 |
| 1203033600000 | 3586.81 |
| 1203292800000 | 3556.67 |
| 1203379200000 | 3611.96 |
| 1203465600000 | 3506.02 |
| 1203552000000 | 3579.73 |
| 1203638400000 | 3558.96 |
| 1203897600000 | 3612.65 |
| 1203984000000 | 3633.28 |
| 1204070400000 | 3710.37 |
| 1204156800000 | 3698.08 |
| 1204243200000 | 3648.3 |
| 1204502400000 | 3527.88 |
| 1204588800000 | 3526.59 |
| 1204675200000 | 3509.24 |
| 1204761600000 | 3579.6 |
| 1204848000000 | 3470.54 |
| 1205107200000 | 3421.63 |
| 1205193600000 | 3430.49 |
| 1205280000000 | 3501.83 |
| 1205366400000 | 3420.08 |
| 1205452800000 | 3394.07 |
| 1205712000000 | 3317.77 |
| 1205798400000 | 3331.82 |
| 1205884800000 | 3403.24 |
| 1205971200000 | 3380.18 |
| 1206057600000 | 3423.83 |
| 1206316800000 | 3425.07 |
| 1206403200000 | 3529.34 |
| 1206489600000 | 3556.08 |
| 1206576000000 | 3515.31 |
| 1206662400000 | 3557.51 |
| 1206921600000 | 3493.56 |
| 1207008000000 | 3479 |
| 1207094400000 | 3596.11 |
| 1207180800000 | 3649.86 |
| 1207267200000 | 3645.75 |
| 1207526400000 | 3667.59 |
| 1207612800000 | 3617.36 |
| 1207699200000 | 3585.76 |
| 1207785600000 | 3603.46 |
| 1207872000000 | 3661.76 |
| 1208131200000 | 3583.17 |
| 1208217600000 | 3596.54 |
| 1208304000000 | 3645.36 |
| 1208390400000 | 3674.33 |
| 1208476800000 | 3637.33 |
| 1208736000000 | 3755.71 |
| 1208822400000 | 3714.32 |
| 1208908800000 | 3725.16 |
| 1208995200000 | 3696.77 |
| 1209081600000 | 3745.81 |
| 1209340800000 | 3784.57 |
| 1209427200000 | 3799.4 |
| 1209513600000 | 3767.36 |
| 1209600000000 | 3751.95 |
| 1209686400000 | 3804.03 |
| 1209945600000 | 3810.26 |
| 1210032000000 | 3823.52 |
| 1210118400000 | 3811.5 |
| 1210204800000 | 3791.37 |
| 1210291200000 | 3749.18 |
| 1210550400000 | 3752.63 |
| 1210636800000 | 3776.36 |
| 1210723200000 | 3774.08 |
| 1210809600000 | 3833.57 |
| 1210896000000 | 3878.05 |
| 1211155200000 | 3893.15 |
| 1211241600000 | 3876.02 |
| 1211328000000 | 3831.48 |
| 1211414400000 | 3815.48 |
| 1211500800000 | 3797.76 |
| 1211760000000 | 3723.08 |
| 1211846400000 | 3759.57 |
| 1211932800000 | 3707.83 |
| 1212019200000 | 3757.92 |
| 1212105600000 | 3792.01 |
| 1212364800000 | 3845.29 |
| 1212451200000 | 3779.39 |
| 1212537600000 | 3816.07 |
| 1212624000000 | 3775.22 |
| 1212710400000 | 3814.27 |
| 1212969600000 | 3727.63 |
| 1213056000000 | 3637.92 |
| 1213142400000 | 3668.45 |
| 1213228800000 | 3560.46 |
| 1213315200000 | 3580.85 |
| 1213574400000 | 3639.13 |
| 1213660800000 | 3655.92 |
| 1213747200000 | 3675.71 |
| 1213833600000 | 3593.73 |
| 1213920000000 | 3563.99 |
| 1214179200000 | 3526.88 |
| 1214265600000 | 3529.39 |
| 1214352000000 | 3518.07 |
| 1214438400000 | 3544.15 |
| 1214524800000 | 3491.84 |
| 1214784000000 | 3486.69 |
| 1214870400000 | 3465.19 |
| 1214956800000 | 3435.67 |
| 1215043200000 | 3392.48 |
| 1215129600000 | 3396.76 |
| 1215388800000 | 3403.14 |
| 1215475200000 | 3333.3 |
| 1215561600000 | 3367 |
| 1215648000000 | 3372.68 |
| 1215734400000 | 3400.99 |
| 1215993600000 | 3371.35 |
| 1216080000000 | 3318.12 |
| 1216166400000 | 3303.5 |
| 1216252800000 | 3338.95 |
| 1216339200000 | 3290.69 |
| 1216598400000 | 3340.37 |
| 1216684800000 | 3389.42 |
| 1216771200000 | 3432.34 |
| 1216857600000 | 3489.27 |
| 1216944000000 | 3385.96 |
| 1217203200000 | 3387.69 |
| 1217289600000 | 3313.73 |
| 1217376000000 | 3361.21 |
| 1217462400000 | 3369.59 |
| 1217548800000 | 3324.03 |
| 1217808000000 | 3269.21 |
| 1217894400000 | 3242.28 |
| 1217980800000 | 3295.53 |
| 1218067200000 | 3263.95 |
| 1218153600000 | 3243.86 |
| 1218412800000 | 3290.15 |
| 1218499200000 | 3276.03 |
| 1218585600000 | 3236.98 |
| 1218672000000 | 3216.57 |
| 1218758400000 | 3198.54 |
| 1219017600000 | 3213.13 |
| 1219104000000 | 3151.29 |
| 1219190400000 | 3159.02 |
| 1219276800000 | 3151.29 |
| 1219363200000 | 3113.17 |
| 1219622400000 | 3166.43 |
| 1219708800000 | 3129.87 |
| 1219795200000 | 3133.36 |
| 1219881600000 | 3127.88 |
| 1219968000000 | 3203.26 |
| 1220227200000 | 3139.54 |
| 1220313600000 | 3095.07 |
| 1220400000000 | 3094.28 |
| 1220486400000 | 3059.97 |
| 1220572800000 | 3000.16 |
| 1220832000000 | 3119.07 |
| 1220918400000 | 3051.41 |
| 1221004800000 | 3031.98 |
| 1221091200000 | 2960.65 |
| 1221177600000 | 2993.31 |
| 1221436800000 | 2980.47 |
| 1221523200000 | 2844.4 |
| 1221609600000 | 2861.35 |
| 1221696000000 | 2790.43 |
| 1221782400000 | 2939.4 |
| 1222041600000 | 3020.11 |
| 1222128000000 | 3009.28 |
| 1222214400000 | 3004.42 |
| 1222300800000 | 2972.04 |
| 1222387200000 | 2951.01 |
| 1222646400000 | 2895.48 |
| 1222732800000 | 2767.98 |
| 1222819200000 | 2824.66 |
| 1222905600000 | 2771.5 |
| 1222992000000 | 2705.48 |
| 1223251200000 | 2603.3 |
| 1223337600000 | 2556.64 |
| 1223424000000 | 2376.11 |
| 1223510400000 | 2393.29 |
| 1223596800000 | 2239.44 |
| 1223856000000 | 2297.4 |
| 1223942400000 | 2513.96 |
| 1224028800000 | 2480.05 |
| 1224115200000 | 2256.67 |
| 1224201600000 | 2269.16 |
| 1224460800000 | 2357 |
| 1224547200000 | 2419.08 |
| 1224633600000 | 2289.02 |
| 1224720000000 | 2223.81 |
| 1224806400000 | 2101.43 |
| 1225065600000 | 1974.02 |
| 1225152000000 | 2028.1 |
| 1225238400000 | 2109.65 |
| 1225324800000 | 2308.37 |
| 1225411200000 | 2245.7 |
| 1225670400000 | 2288.82 |
| 1225756800000 | 2351.49 |
| 1225843200000 | 2461.45 |
| 1225929600000 | 2313.47 |
| 1226016000000 | 2270.01 |
| 1226275200000 | 2341.76 |
| 1226361600000 | 2258.24 |
| 1226448000000 | 2239.34 |
| 1226534400000 | 2126.82 |
| 1226620800000 | 2146.76 |
| 1226880000000 | 2139.49 |
| 1226966400000 | 2063.64 |
| 1227052800000 | 2046.05 |
| 1227139200000 | 1940.05 |
| 1227225600000 | 1999.46 |
| 1227484800000 | 1985.26 |
| 1227571200000 | 2067.88 |
| 1227657600000 | 2066.76 |
| 1227744000000 | 2101.5 |
| 1227830400000 | 2133.32 |
| 1228089600000 | 2129.72 |
| 1228176000000 | 2032.26 |
| 1228262400000 | 2050.91 |
| 1228348800000 | 2035.64 |
| 1228435200000 | 2034.88 |
| 1228694400000 | 2121.9 |
| 1228780800000 | 2140.29 |
| 1228867200000 | 2208.31 |
| 1228953600000 | 2254.88 |
| 1229040000000 | 2159.59 |
| 1229299200000 | 2259.34 |
| 1229385600000 | 2241.62 |
| 1229472000000 | 2313.15 |
| 1229558400000 | 2312.41 |
| 1229644800000 | 2293.68 |
| 1229904000000 | 2277.87 |
| 1229990400000 | 2251.2 |
| 1230076800000 | 2221.75 |
| 1230163200000 | 2239.34 |
| 1230249600000 | 2252.28 |
| 1230508800000 | 2291.62 |
| 1230595200000 | 2307.88 |
| 1230681600000 | 2308.76 |
| 1230854400000 | 2316.62 |
| 1231113600000 | 2344.58 |
| 1231200000000 | 2333.69 |
| 1231286400000 | 2386.82 |
| 1231372800000 | 2326 |
| 1231459200000 | 2324.02 |
| 1231718400000 | 2309.56 |
| 1231804800000 | 2223.31 |
| 1231891200000 | 2247.78 |
| 1231977600000 | 2145.62 |
| 1232064000000 | 2188.49 |
| 1232323200000 | 2198.59 |
| 1232409600000 | 2151.36 |
| 1232496000000 | 2136.96 |
| 1232582400000 | 2143.92 |
| 1232668800000 | 2073.06 |
| 1232928000000 | 2065.12 |
| 1233014400000 | 2153.85 |
| 1233100800000 | 2167.31 |
| 1233187200000 | 2196.63 |
| 1233273600000 | 2145.99 |
| 1233532800000 | 2098.02 |
| 1233619200000 | 2116.49 |
| 1233705600000 | 2149.17 |
| 1233792000000 | 2128.5 |
| 1233878400000 | 2148.92 |
| 1234137600000 | 2143.99 |
| 1234224000000 | 2140.96 |
| 1234310400000 | 2139.65 |
| 1234396800000 | 2092.74 |
| 1234483200000 | 2101.77 |
| 1234742400000 | 2089.16 |
| 1234828800000 | 2026.65 |
| 1234915200000 | 1991.45 |
| 1235001600000 | 1996.86 |
| 1235088000000 | 1954.63 |
| 1235347200000 | 1958.63 |
| 1235433600000 | 1912.85 |
| 1235520000000 | 1943.89 |
| 1235606400000 | 1922.9 |
| 1235692800000 | 1943.42 |
| 1235952000000 | 1872.89 |
| 1236038400000 | 1854.08 |
| 1236124800000 | 1857.71 |
| 1236211200000 | 1880.86 |
| 1236297600000 | 1849.91 |
| 1236556800000 | 1812.76 |
| 1236643200000 | 1828.43 |
| 1236729600000 | 1887.91 |
| 1236816000000 | 1848.75 |
| 1236902400000 | 1916.56 |
| 1237161600000 | 1951.99 |
| 1237248000000 | 1990.98 |
| 1237334400000 | 2002.49 |
| 1237420800000 | 2075.97 |
| 1237507200000 | 2048.1 |
| 1237766400000 | 2115.04 |
| 1237852800000 | 2158.57 |
| 1237939200000 | 2172.35 |
| 1238025600000 | 2207.41 |
| 1238112000000 | 2205.07 |
| 1238371200000 | 2119.12 |
| 1238457600000 | 2081.62 |
| 1238544000000 | 2119.67 |
| 1238630400000 | 2223.09 |
| 1238716800000 | 2238.37 |
| 1238976000000 | 2244.01 |
| 1239062400000 | 2234.72 |
| 1239148800000 | 2184.2 |
| 1239235200000 | 2253.09 |
| 1239321600000 | 2266.76 |
| 1239580800000 | 2275.06 |
| 1239667200000 | 2298.1 |
| 1239753600000 | 2279.51 |
| 1239840000000 | 2279.86 |
| 1239926400000 | 2304.61 |
| 1240185600000 | 2313.14 |
| 1240272000000 | 2270 |
| 1240358400000 | 2270.59 |
| 1240444800000 | 2305.91 |
| 1240531200000 | 2302.72 |
| 1240790400000 | 2301.03 |
| 1240876800000 | 2245.49 |
| 1240963200000 | 2267.92 |
| 1241049600000 | 2342.86 |
| 1241136000000 | 2342.55 |
| 1241395200000 | 2396.93 |
| 1241481600000 | 2412.48 |
| 1241568000000 | 2422.77 |
| 1241654400000 | 2505.34 |
| 1241740800000 | 2521.87 |
| 1242000000000 | 2541.91 |
| 1242086400000 | 2522.72 |
| 1242172800000 | 2529.67 |
| 1242259200000 | 2452.51 |
| 1242345600000 | 2505.23 |
| 1242604800000 | 2489.58 |
| 1242691200000 | 2552.12 |
| 1242777600000 | 2574.93 |
| 1242864000000 | 2563.24 |
| 1242950400000 | 2553.38 |
| 1243209600000 | 2552.49 |
| 1243296000000 | 2546.83 |
| 1243382400000 | 2585.74 |
| 1243468800000 | 2569.19 |
| 1243555200000 | 2617.19 |
| 1243814400000 | 2658.86 |
| 1243900800000 | 2674.9 |
| 1243987200000 | 2682 |
| 1244073600000 | 2640.84 |
| 1244160000000 | 2643.66 |
| 1244419200000 | 2622.41 |
| 1244505600000 | 2619.65 |
| 1244592000000 | 2677.04 |
| 1244678400000 | 2690.99 |
| 1244764800000 | 2694.32 |
| 1245024000000 | 2653.53 |
| 1245110400000 | 2612.24 |
| 1245196800000 | 2611.39 |
| 1245283200000 | 2573.7 |
| 1245369600000 | 2599.35 |
| 1245628800000 | 2608.29 |
| 1245715200000 | 2550.26 |
| 1245801600000 | 2577.19 |
| 1245888000000 | 2600.73 |
| 1245974400000 | 2645.35 |
| 1246233600000 | 2616.48 |
| 1246320000000 | 2633.9 |
| 1246406400000 | 2632.32 |
| 1246492800000 | 2626.1 |
| 1246579200000 | 2621.41 |
| 1246838400000 | 2605.36 |
| 1246924800000 | 2598.86 |
| 1247011200000 | 2565.61 |
| 1247097600000 | 2565.71 |
| 1247184000000 | 2567.22 |
| 1247443200000 | 2505.33 |
| 1247529600000 | 2566.73 |
| 1247616000000 | 2588.03 |
| 1247702400000 | 2617.03 |
| 1247788800000 | 2633.91 |
| 1248048000000 | 2664.62 |
| 1248134400000 | 2713.58 |
| 1248220800000 | 2716.94 |
| 1248307200000 | 2717.14 |
| 1248393600000 | 2743.87 |
| 1248652800000 | 2769.72 |
| 1248739200000 | 2806.33 |
| 1248825600000 | 2777.96 |
| 1248912000000 | 2801.4 |
| 1248998400000 | 2852.84 |
| 1249257600000 | 2882.58 |
| 1249344000000 | 2883.18 |
| 1249430400000 | 2859.46 |
| 1249516800000 | 2877.05 |
| 1249603200000 | 2834.24 |
| 1249862400000 | 2857.37 |
| 1249948800000 | 2881.47 |
| 1250035200000 | 2841.27 |
| 1250121600000 | 2897.19 |
| 1250208000000 | 2923.86 |
| 1250467200000 | 2835.38 |
| 1250553600000 | 2836.37 |
| 1250640000000 | 2830.18 |
| 1250726400000 | 2862.52 |
| 1250812800000 | 2833.96 |
| 1251072000000 | 2908.51 |
| 1251158400000 | 2900.07 |
| 1251244800000 | 2915.33 |
| 1251331200000 | 2903.33 |
| 1251417600000 | 2933.25 |
| 1251676800000 | 2923.76 |
| 1251763200000 | 2937.84 |
| 1251849600000 | 2896.99 |
| 1251936000000 | 2891.5 |
| 1252022400000 | 2893.15 |
| 1252281600000 | 2929.17 |
| 1252368000000 | 2970.67 |
| 1252454400000 | 2962.49 |
| 1252540800000 | 3008.49 |
| 1252627200000 | 3025.07 |
| 1252886400000 | 2972.79 |
| 1252972800000 | 2971.27 |
| 1253059200000 | 3014.56 |
| 1253145600000 | 3046.04 |
| 1253232000000 | 3035.94 |
| 1253491200000 | 3012.96 |
| 1253577600000 | 3048.23 |
| 1253664000000 | 3050.76 |
| 1253750400000 | 3051.17 |
| 1253836800000 | 3031.95 |
| 1254096000000 | 2987.9 |
| 1254182400000 | 3008.36 |
| 1254268800000 | 3043.3 |
| 1254355200000 | 3011.03 |
| 1254441600000 | 2951.33 |
| 1254700800000 | 2925.91 |
| 1254787200000 | 2971.71 |
| 1254873600000 | 3004.38 |
| 1254960000000 | 3041.62 |
| 1255046400000 | 3049.81 |
| 1255305600000 | 3042.14 |
| 1255392000000 | 3054.49 |
| 1255478400000 | 3078.37 |
| 1255564800000 | 3090.63 |
| 1255651200000 | 3066.57 |
| 1255910400000 | 3085.16 |
| 1255996800000 | 3106.74 |
| 1256083200000 | 3089.89 |
| 1256169600000 | 3052.18 |
| 1256256000000 | 3050.98 |
| 1256515200000 | 3062.94 |
| 1256601600000 | 3014.35 |
| 1256688000000 | 2979.61 |
| 1256774400000 | 2942.51 |
| 1256860800000 | 2985.93 |
| 1257120000000 | 2944.66 |
| 1257206400000 | 2928.42 |
| 1257292800000 | 2951.54 |
| 1257379200000 | 2934.76 |
| 1257465600000 | 2977.42 |
| 1257724800000 | 3004.14 |
| 1257811200000 | 3018.44 |
| 1257897600000 | 3037.59 |
| 1257984000000 | 3013.26 |
| 1258070400000 | 3024.8 |
| 1258329600000 | 3047.79 |
| 1258416000000 | 3031.86 |
| 1258502400000 | 3030.81 |
| 1258588800000 | 3002.12 |
| 1258675200000 | 2986.47 |
| 1258934400000 | 3003.05 |
| 1259020800000 | 2982.39 |
| 1259107200000 | 3024.26 |
| 1259193600000 | 3010.62 |
| 1259280000000 | 2919.51 |
| 1259539200000 | 3018.94 |
| 1259625600000 | 3060.22 |
| 1259712000000 | 3072.22 |
| 1259798400000 | 3118.48 |
| 1259884800000 | 3076.17 |
| 1260144000000 | 3090.35 |
| 1260230400000 | 3104.69 |
| 1260316800000 | 3086.08 |
| 1260403200000 | 3060.79 |
| 1260489600000 | 3072.75 |
| 1260748800000 | 3089.7 |
| 1260835200000 | 3063.12 |
| 1260921600000 | 3079.39 |
| 1261008000000 | 3048.13 |
| 1261094400000 | 3026.18 |
| 1261353600000 | 3009.53 |
| 1261440000000 | 3030.53 |
| 1261526400000 | 3053.73 |
| 1261612800000 | 3087.64 |
| 1261699200000 | 3079.62 |
| 1261958400000 | 3100.2 |
| 1262044800000 | 3112.73 |
| 1262131200000 | 3091.62 |
| 1262217600000 | 3102.81 |
| 1262563200000 | 3145.77 |
| 1262649600000 | 3181.88 |
| 1262736000000 | 3196.51 |
| 1262822400000 | 3177.23 |
| 1262908800000 | 3202.85 |
| 1263168000000 | 3239.32 |
| 1263254400000 | 3270.03 |
| 1263340800000 | 3225.74 |
| 1263427200000 | 3276.02 |
| 1263513600000 | 3292.98 |
| 1263772800000 | 3279.78 |
| 1263859200000 | 3244.82 |
| 1263945600000 | 3219.51 |
| 1264032000000 | 3222.04 |
| 1264118400000 | 3180.93 |
| 1264377600000 | 3161.26 |
| 1264464000000 | 3112.62 |
| 1264550400000 | 3077.62 |
| 1264636800000 | 3097.41 |
| 1264723200000 | 3034.85 |
| 1264982400000 | 3017.75 |
| 1265068800000 | 3056.47 |
| 1265155200000 | 3072.75 |
| 1265241600000 | 3052.63 |
| 1265328000000 | 2972.15 |
| 1265587200000 | 2971.81 |
| 1265673600000 | 2983.33 |
| 1265760000000 | 2981.6 |
| 1265846400000 | 3007.87 |
| 1265932800000 | 3021.82 |
| 1266192000000 | 3006.52 |
| 1266278400000 | 3020.25 |
| 1266364800000 | 3071.94 |
| 1266451200000 | 3060.13 |
| 1266537600000 | 2995.19 |
| 1266796800000 | 3077.6 |
| 1266883200000 | 3092.68 |
| 1266969600000 | 3056.12 |
| 1267056000000 | 3039.14 |
| 1267142400000 | 3066.44 |
| 1267401600000 | 3084.79 |
| 1267488000000 | 3113.67 |
| 1267574400000 | 3140.25 |
| 1267660800000 | 3111.9 |
| 1267747200000 | 3124.09 |
| 1268006400000 | 3181.73 |
| 1268092800000 | 3189.24 |
| 1268179200000 | 3179.98 |
| 1268265600000 | 3190.79 |
| 1268352000000 | 3201.93 |
| 1268611200000 | 3193.38 |
| 1268697600000 | 3200.14 |
| 1268784000000 | 3249.17 |
| 1268870400000 | 3230.22 |
| 1268956800000 | 3247.37 |
| 1269216000000 | 3234.67 |
| 1269302400000 | 3241.75 |
| 1269388800000 | 3219.98 |
| 1269475200000 | 3210.59 |
| 1269561600000 | 3241.23 |
| 1269820800000 | 3262.35 |
| 1269907200000 | 3283.98 |
| 1269993600000 | 3261.41 |
| 1270080000000 | 3285.13 |
| 1270166400000 | 3297 |
| 1270425600000 | 3306.67 |
| 1270512000000 | 3318.17 |
| 1270598400000 | 3337.68 |
| 1270684800000 | 3318.93 |
| 1270771200000 | 3328.69 |
| 1271030400000 | 3337.78 |
| 1271116800000 | 3319.09 |
| 1271203200000 | 3345.44 |
| 1271289600000 | 3368.6 |
| 1271376000000 | 3350.88 |
| 1271635200000 | 3282.49 |
| 1271721600000 | 3286.2 |
| 1271808000000 | 3320.02 |
| 1271894400000 | 3293.89 |
| 1271980800000 | 3265.11 |
| 1272240000000 | 3317.64 |
| 1272326400000 | 3321.95 |
| 1272412800000 | 3254.34 |
| 1272499200000 | 3249.09 |
| 1272585600000 | 3281.98 |
| 1272844800000 | 3251.89 |
| 1272931200000 | 3235.18 |
| 1273017600000 | 3209.51 |
| 1273104000000 | 3131.92 |
| 1273190400000 | 3094.07 |
| 1273449600000 | 3133.26 |
| 1273536000000 | 3098.04 |
| 1273622400000 | 3093.47 |
| 1273708800000 | 3156.68 |
| 1273795200000 | 3127.2 |
| 1274054400000 | 3043.24 |
| 1274140800000 | 3035.68 |
| 1274227200000 | 2998.42 |
| 1274313600000 | 2966.87 |
| 1274400000000 | 2927.4 |
| 1274659200000 | 2934.41 |
| 1274745600000 | 2850.78 |
| 1274832000000 | 2869.02 |
| 1274918400000 | 2919.43 |
| 1275004800000 | 2960.87 |
| 1275264000000 | 2957.27 |
| 1275350400000 | 2930.53 |
| 1275436800000 | 2885.03 |
| 1275523200000 | 2964.1 |
| 1275609600000 | 2957.59 |
| 1275868800000 | 2856.91 |
| 1275955200000 | 2874.16 |
| 1276041600000 | 2857.77 |
| 1276128000000 | 2891.18 |
| 1276214400000 | 2925.97 |
| 1276473600000 | 2971.34 |
| 1276560000000 | 2978.03 |
| 1276646400000 | 3015.29 |
| 1276732800000 | 3016.76 |
| 1276819200000 | 3022.39 |
| 1277078400000 | 3095.08 |
| 1277164800000 | 3068.64 |
| 1277251200000 | 3035.91 |
| 1277337600000 | 3044.95 |
| 1277424000000 | 3005.1 |
| 1277683200000 | 3007.37 |
| 1277769600000 | 2968.76 |
| 1277856000000 | 2936.01 |
| 1277942400000 | 2913.12 |
| 1278028800000 | 2909.91 |
| 1278288000000 | 2917.76 |
| 1278374400000 | 2971.03 |
| 1278460800000 | 2958.09 |
| 1278547200000 | 3009.3 |
| 1278633600000 | 3034.32 |
| 1278892800000 | 3030.98 |
| 1278979200000 | 3028.56 |
| 1279065600000 | 3076.08 |
| 1279152000000 | 3056.01 |
| 1279238400000 | 3035.99 |
| 1279497600000 | 3013.72 |
| 1279584000000 | 3007.95 |
| 1279670400000 | 3011.06 |
| 1279756800000 | 3006.97 |
| 1279843200000 | 3057.78 |
| 1280102400000 | 3076.17 |
| 1280188800000 | 3078.11 |
| 1280275200000 | 3119.92 |
| 1280361600000 | 3128.93 |
| 1280448000000 | 3101.97 |
| 1280707200000 | 3149.38 |
| 1280793600000 | 3182.55 |
| 1280880000000 | 3149.49 |
| 1280966400000 | 3176.21 |
| 1281052800000 | 3201.79 |
| 1281312000000 | 3193.91 |
| 1281398400000 | 3165.18 |
| 1281484800000 | 3110.33 |
| 1281571200000 | 3068.21 |
| 1281657600000 | 3081.19 |
| 1281916800000 | 3090.1 |
| 1282003200000 | 3095.33 |
| 1282089600000 | 3115.13 |
| 1282176000000 | 3144.18 |
| 1282262400000 | 3092.38 |
| 1282521600000 | 3097.1 |
| 1282608000000 | 3084.61 |
| 1282694400000 | 3032.55 |
| 1282780800000 | 3052.85 |
| 1282867200000 | 3060.69 |
| 1283126400000 | 3100.73 |
| 1283212800000 | 3050.46 |
| 1283299200000 | 3088.41 |
| 1283385600000 | 3119.6 |
| 1283472000000 | 3136.13 |
| 1283731200000 | 3186.5 |
| 1283817600000 | 3186.95 |
| 1283904000000 | 3151.35 |
| 1283990400000 | 3179.2 |
| 1284076800000 | 3186.35 |
| 1284336000000 | 3237.82 |
| 1284422400000 | 3252.71 |
| 1284508800000 | 3245.92 |
| 1284595200000 | 3224.46 |
| 1284681600000 | 3249.87 |
| 1284940800000 | 3264.05 |
| 1285027200000 | 3269.09 |
| 1285113600000 | 3286.67 |
| 1285200000000 | 3287.18 |
| 1285286400000 | 3282.27 |
| 1285545600000 | 3326 |
| 1285632000000 | 3323.98 |
| 1285718400000 | 3344.22 |
| 1285804800000 | 3309.11 |
| 1285891200000 | 3332.73 |
| 1286150400000 | 3334.46 |
| 1286236800000 | 3351.47 |
| 1286323200000 | 3410.09 |
| 1286409600000 | 3425.86 |
| 1286496000000 | 3414.07 |
| 1286755200000 | 3416.26 |
| 1286841600000 | 3370.02 |
| 1286928000000 | 3386.06 |
| 1287014400000 | 3450.58 |
| 1287100800000 | 3421.14 |
| 1287360000000 | 3408.91 |
| 1287446400000 | 3388.46 |
| 1287532800000 | 3390.47 |
| 1287619200000 | 3386.41 |
| 1287705600000 | 3393.99 |
| 1287964800000 | 3433.99 |
| 1288051200000 | 3405.41 |
| 1288137600000 | 3365.11 |
| 1288224000000 | 3389.89 |
| 1288310400000 | 3383.6 |
| 1288569600000 | 3400.95 |
| 1288656000000 | 3407.13 |
| 1288742400000 | 3407.44 |
| 1288828800000 | 3479.66 |
| 1288915200000 | 3519.63 |
| 1289174400000 | 3533.35 |
| 1289260800000 | 3532.83 |
| 1289347200000 | 3507.82 |
| 1289433600000 | 3507.27 |
| 1289520000000 | 3459.55 |
| 1289779200000 | 3452.57 |
| 1289865600000 | 3430.66 |
| 1289952000000 | 3418.14 |
| 1290038400000 | 3459.34 |
| 1290124800000 | 3460.43 |
| 1290384000000 | 3481.45 |
| 1290470400000 | 3452.36 |
| 1290556800000 | 3427.19 |
| 1290643200000 | 3431.02 |
| 1290729600000 | 3388.77 |
| 1290988800000 | 3406.77 |
| 1291075200000 | 3380.13 |
| 1291161600000 | 3411.18 |
| 1291248000000 | 3470.48 |
| 1291334400000 | 3515.72 |
| 1291593600000 | 3524.54 |
| 1291680000000 | 3522.86 |
| 1291766400000 | 3487.24 |
| 1291852800000 | 3520.12 |
| 1291939200000 | 3513.46 |
| 1292198400000 | 3561.88 |
| 1292284800000 | 3584.48 |
| 1292371200000 | 3555.84 |
| 1292457600000 | 3545.3 |
| 1292544000000 | 3552.5 |
| 1292803200000 | 3547.91 |
| 1292889600000 | 3582.7 |
| 1292976000000 | 3595.51 |
| 1293062400000 | 3607.81 |
| 1293148800000 | 3601.75 |
| 1293408000000 | 3608.08 |
| 1293494400000 | 3626.48 |
| 1293580800000 | 3650.04 |
| 1293667200000 | 3652.34 |
| 1293753600000 | 3669.99 |
| 1294012800000 | 3676.7 |
| 1294099200000 | 3689.05 |
| 1294185600000 | 3646.94 |
| 1294272000000 | 3667.81 |
| 1294358400000 | 3653.32 |
| 1294617600000 | 3634.38 |
| 1294704000000 | 3626.93 |
| 1294790400000 | 3660.22 |
| 1294876800000 | 3691.67 |
| 1294963200000 | 3673.76 |
| 1295222400000 | 3666.86 |
| 1295308800000 | 3682.7 |
| 1295395200000 | 3718.11 |
| 1295481600000 | 3651.98 |
| 1295568000000 | 3614.44 |
| 1295827200000 | 3635.57 |
| 1295913600000 | 3663.22 |
| 1296000000000 | 3670.11 |
| 1296086400000 | 3670.2 |
| 1296172800000 | 3654.41 |
| 1296432000000 | 3624.28 |
| 1296518400000 | 3645.27 |
| 1296604800000 | 3686.34 |
| 1296691200000 | 3688.9 |
| 1296777600000 | 3700.27 |
| 1297036800000 | 3703.02 |
| 1297123200000 | 3713.6 |
| 1297209600000 | 3678.38 |
| 1297296000000 | 3630.17 |
| 1297382400000 | 3606.09 |
| 1297641600000 | 3663.62 |
| 1297728000000 | 3659.82 |
| 1297814400000 | 3667.02 |
| 1297900800000 | 3700.66 |
| 1297987200000 | 3715.25 |
| 1298246400000 | 3718.66 |
| 1298332800000 | 3655.6 |
| 1298419200000 | 3637.19 |
| 1298505600000 | 3608.72 |
| 1298592000000 | 3642.82 |
| 1298851200000 | 3654.53 |
| 1298937600000 | 3699.1 |
| 1299024000000 | 3658.27 |
| 1299110400000 | 3667.44 |
| 1299196800000 | 3707.44 |
| 1299456000000 | 3671.04 |
| 1299542400000 | 3667.42 |
| 1299628800000 | 3676.03 |
| 1299715200000 | 3617.27 |
| 1299801600000 | 3589.88 |
| 1300060800000 | 3502.41 |
| 1300147200000 | 3332.59 |
| 1300233600000 | 3440.18 |
| 1300320000000 | 3429.77 |
| 1300406400000 | 3436.67 |
| 1300665600000 | 3461.06 |
| 1300752000000 | 3543.36 |
| 1300838400000 | 3535.58 |
| 1300924800000 | 3543.75 |
| 1301011200000 | 3572.53 |
| 1301270400000 | 3557.89 |
| 1301356800000 | 3549 |
| 1301443200000 | 3592.76 |
| 1301529600000 | 3614.77 |
| 1301616000000 | 3594.6 |
| 1301875200000 | 3611.06 |
| 1301961600000 | 3582.73 |
| 1302048000000 | 3577.15 |
| 1302134400000 | 3586.47 |
| 1302220800000 | 3620.01 |
| 1302480000000 | 3622.45 |
| 1302566400000 | 3583.33 |
| 1302652800000 | 3612.86 |
| 1302739200000 | 3626.02 |
| 1302825600000 | 3602.5 |
| 1303084800000 | 3597.74 |
| 1303171200000 | 3561.74 |
| 1303257600000 | 3634.87 |
| 1303344000000 | 3686.86 |
| 1303430400000 | 3686.46 |
| 1303689600000 | 3675.91 |
| 1303776000000 | 3663.57 |
| 1303862400000 | 3661.81 |
| 1303948800000 | 3720.18 |
| 1304035200000 | 3720.54 |
| 1304294400000 | 3760.73 |
| 1304380800000 | 3736.12 |
| 1304467200000 | 3710.38 |
| 1304553600000 | 3714.93 |
| 1304640000000 | 3674.7 |
| 1304899200000 | 3675.06 |
| 1304985600000 | 3684.09 |
| 1305072000000 | 3695.68 |
| 1305158400000 | 3643.42 |
| 1305244800000 | 3635.53 |
| 1305504000000 | 3589.48 |
| 1305590400000 | 3574.88 |
| 1305676800000 | 3607.39 |
| 1305763200000 | 3592.99 |
| 1305849600000 | 3590.08 |
| 1306108800000 | 3511.81 |
| 1306195200000 | 3513.27 |
| 1306281600000 | 3496.87 |
| 1306368000000 | 3563.21 |
| 1306454400000 | 3586.03 |
| 1306713600000 | 3580.31 |
| 1306800000000 | 3631.57 |
| 1306886400000 | 3649.18 |
| 1306972800000 | 3587.14 |
| 1307059200000 | 3576.26 |
| 1307318400000 | 3563.39 |
| 1307404800000 | 3571.82 |
| 1307491200000 | 3558.98 |
| 1307577600000 | 3545.69 |
| 1307664000000 | 3533.33 |
| 1307923200000 | 3515.07 |
| 1308009600000 | 3553.8 |
| 1308096000000 | 3548.82 |
| 1308182400000 | 3476.25 |
| 1308268800000 | 3470.32 |
| 1308528000000 | 3450.66 |
| 1308614400000 | 3500.12 |
| 1308700800000 | 3535.34 |
| 1308787200000 | 3500.77 |
| 1308873600000 | 3538.14 |
| 1309132800000 | 3494.87 |
| 1309219200000 | 3513.53 |
| 1309305600000 | 3572.33 |
| 1309392000000 | 3616.42 |
| 1309478400000 | 3634.23 |
| 1309737600000 | 3676.28 |
| 1309824000000 | 3669.41 |
| 1309910400000 | 3689.67 |
| 1309996800000 | 3680.55 |
| 1310083200000 | 3711.18 |
| 1310342400000 | 3671.19 |
| 1310428800000 | 3613.24 |
| 1310515200000 | 3654.42 |
| 1310601600000 | 3641.45 |
| 1310688000000 | 3643.06 |
| 1310947200000 | 3626.29 |
| 1311033600000 | 3627.47 |
| 1311120000000 | 3675.73 |
| 1311206400000 | 3687.19 |
| 1311292800000 | 3735.42 |
| 1311552000000 | 3700.81 |
| 1311638400000 | 3740.86 |
| 1311724800000 | 3732.79 |
| 1311811200000 | 3695.88 |
| 1311897600000 | 3673.49 |
| 1312156800000 | 3731.26 |
| 1312243200000 | 3667.32 |
| 1312329600000 | 3588.88 |
| 1312416000000 | 3511.42 |
| 1312502400000 | 3388 |
| 1312761600000 | 3306.31 |
| 1312848000000 | 3251.74 |
| 1312934400000 | 3317.19 |
| 1313020800000 | 3342.67 |
| 1313107200000 | 3286.3 |
| 1313366400000 | 3348.71 |
| 1313452800000 | 3358.88 |
| 1313539200000 | 3368.65 |
| 1313625600000 | 3312.07 |
| 1313712000000 | 3222.63 |
| 1313971200000 | 3195.51 |
| 1314057600000 | 3259.16 |
| 1314144000000 | 3218.04 |
| 1314230400000 | 3231.27 |
| 1314316800000 | 3252.71 |
| 1314576000000 | 3293.61 |
| 1314662400000 | 3325.5 |
| 1314748800000 | 3367.26 |
| 1314835200000 | 3382.14 |
| 1314921600000 | 3348.68 |
| 1315180800000 | 3260.31 |
| 1315267200000 | 3210.94 |
| 1315353600000 | 3282.61 |
| 1315440000000 | 3296.18 |
| 1315526400000 | 3262.47 |
| 1315785600000 | 3196.91 |
| 1315872000000 | 3203.58 |
| 1315958400000 | 3153.36 |
| 1316044800000 | 3199.84 |
| 1316131200000 | 3263.93 |
| 1316390400000 | 3225.17 |
| 1316476800000 | 3205.68 |
| 1316563200000 | 3208.4 |
| 1316649600000 | 3084.88 |
| 1316736000000 | 3053.37 |
| 1316995200000 | 2986.27 |
| 1317081600000 | 3102.49 |
| 1317168000000 | 3123.7 |
| 1317254400000 | 3130.28 |
| 1317340800000 | 3109.54 |
| 1317600000000 | 3035.95 |
| 1317686400000 | 2970.01 |
| 1317772800000 | 2961.69 |
| 1317859200000 | 3046.97 |
| 1317945600000 | 3103.61 |
| 1318204800000 | 3126.65 |
| 1318291200000 | 3176.39 |
| 1318377600000 | 3183.91 |
| 1318464000000 | 3216.49 |
| 1318550400000 | 3196.57 |
| 1318809600000 | 3262.49 |
| 1318896000000 | 3193.26 |
| 1318982400000 | 3217.43 |
| 1319068800000 | 3162.98 |
| 1319155200000 | 3183.75 |
| 1319414400000 | 3264.73 |
| 1319500800000 | 3264.44 |
| 1319587200000 | 3254.68 |
| 1319673600000 | 3350.45 |
| 1319760000000 | 3403.92 |
| 1320019200000 | 3318.61 |
| 1320105600000 | 3250.07 |
| 1320192000000 | 3222.44 |
| 1320278400000 | 3197.63 |
| 1320364800000 | 3270.45 |
| 1320624000000 | 3263.09 |
| 1320710400000 | 3242.61 |
| 1320796800000 | 3263.49 |
| 1320883200000 | 3164.12 |
| 1320969600000 | 3201.72 |
| 1321228800000 | 3235.55 |
| 1321315200000 | 3208.43 |
| 1321401600000 | 3173.41 |
| 1321488000000 | 3174.49 |
| 1321574400000 | 3121.15 |
| 1321833600000 | 3073.65 |
| 1321920000000 | 3076.03 |
| 1322006400000 | 3023.17 |
| 1322092800000 | 3015.72 |
| 1322179200000 | 2985 |
| 1322438400000 | 3043.31 |
| 1322524800000 | 3100.41 |
| 1322611200000 | 3116.59 |
| 1322697600000 | 3206.83 |
| 1322784000000 | 3218.51 |
| 1323043200000 | 3234.66 |
| 1323129600000 | 3192.45 |
| 1323216000000 | 3234.75 |
| 1323302400000 | 3211.26 |
| 1323388800000 | 3152.43 |
| 1323648000000 | 3170.39 |
| 1323734400000 | 3135.52 |
| 1323820800000 | 3106.63 |
| 1323907200000 | 3056.88 |
| 1323993600000 | 3079.83 |
| 1324252800000 | 3024.17 |
| 1324339200000 | 3037.46 |
| 1324425600000 | 3099.4 |
| 1324512000000 | 3089.33 |
| 1324598400000 | 3108.2 |
| 1324857600000 | 3117.35 |
| 1324944000000 | 3111.36 |
| 1325030400000 | 3089.94 |
| 1325116800000 | 3091.51 |
| 1325203200000 | 3122.11 |
| 1325462400000 | 3120.55 |
| 1325548800000 | 3160.64 |
| 1325635200000 | 3199.69 |
| 1325721600000 | 3168.72 |
| 1325808000000 | 3141.67 |
| 1326067200000 | 3144.14 |
| 1326153600000 | 3181.43 |
| 1326240000000 | 3184.51 |
| 1326326400000 | 3178.04 |
| 1326412800000 | 3198.71 |
| 1326672000000 | 3164.14 |
| 1326758400000 | 3216.5 |
| 1326844800000 | 3226.97 |
| 1326931200000 | 3251.3 |
| 1327017600000 | 3298.94 |
| 1327276800000 | 3305.86 |
| 1327363200000 | 3294.16 |
| 1327449600000 | 3319.92 |
| 1327536000000 | 3349.42 |
| 1327622400000 | 3362.11 |
| 1327881600000 | 3342.01 |
| 1327968000000 | 3360.17 |
| 1328054400000 | 3364.14 |
| 1328140800000 | 3399.41 |
| 1328227200000 | 3391.38 |
| 1328486400000 | 3411.11 |
| 1328572800000 | 3415.69 |
| 1328659200000 | 3457.75 |
| 1328745600000 | 3458.36 |
| 1328832000000 | 3409.93 |
| 1329091200000 | 3438.86 |
| 1329177600000 | 3418.6 |
| 1329264000000 | 3484.11 |
| 1329350400000 | 3443.27 |
| 1329436800000 | 3475.46 |
| 1329696000000 | 3512.6 |
| 1329782400000 | 3500.2 |
| 1329868800000 | 3499.74 |
| 1329955200000 | 3496.1 |
| 1330041600000 | 3507.66 |
| 1330300800000 | 3493.45 |
| 1330387200000 | 3515.85 |
| 1330473600000 | 3536.87 |
| 1330560000000 | 3511.02 |
| 1330646400000 | 3512.12 |
| 1330905600000 | 3482 |
| 1330992000000 | 3448.33 |
| 1331078400000 | 3417.21 |
| 1331164800000 | 3460.01 |
| 1331251200000 | 3484.84 |
| 1331510400000 | 3463.74 |
| 1331596800000 | 3483.82 |
| 1331683200000 | 3496.55 |
| 1331769600000 | 3519.5 |
| 1331856000000 | 3521.3 |
| 1332115200000 | 3528.83 |
| 1332201600000 | 3507.57 |
| 1332288000000 | 3481.62 |
| 1332374400000 | 3505.99 |
| 1332460800000 | 3491.3 |
| 1332720000000 | 3475.48 |
| 1332806400000 | 3537.39 |
| 1332892800000 | 3535.96 |
| 1332979200000 | 3514.91 |
| 1333065600000 | 3512.27 |
| 1333324800000 | 3531.71 |
| 1333411200000 | 3531.62 |
| 1333497600000 | 3476.19 |
| 1333584000000 | 3473.43 |
| 1333670400000 | 3460.28 |
| 1333929600000 | 3436.66 |
| 1334016000000 | 3436.53 |
| 1334102400000 | 3411.17 |
| 1334188800000 | 3433.84 |
| 1334275200000 | 3456.98 |
| 1334534400000 | 3433.06 |
| 1334620800000 | 3416.99 |
| 1334707200000 | 3456.49 |
| 1334793600000 | 3447.44 |
| 1334880000000 | 3430.47 |
| 1335139200000 | 3417.89 |
| 1335225600000 | 3410.49 |
| 1335312000000 | 3419.66 |
| 1335398400000 | 3442.08 |
| 1335484800000 | 3443.16 |
| 1335744000000 | 3470.88 |
| 1335830400000 | 3435.28 |
| 1335916800000 | 3450.71 |
| 1336003200000 | 3440.65 |
| 1336089600000 | 3431.42 |
| 1336348800000 | 3353.38 |
| 1336435200000 | 3358.93 |
| 1336521600000 | 3320.12 |
| 1336608000000 | 3316.24 |
| 1336694400000 | 3289.19 |
| 1336953600000 | 3280.36 |
| 1337040000000 | 3252.46 |
| 1337126400000 | 3177.06 |
| 1337212800000 | 3212.64 |
| 1337299200000 | 3129.56 |
| 1337558400000 | 3136.08 |
| 1337644800000 | 3162.88 |
| 1337731200000 | 3113.71 |
| 1337817600000 | 3113.87 |
| 1337904000000 | 3104.31 |
| 1338163200000 | 3123.41 |
| 1338249600000 | 3158.63 |
| 1338336000000 | 3138.58 |
| 1338422400000 | 3127.97 |
| 1338508800000 | 3095.74 |
| 1338768000000 | 3032.29 |
| 1338854400000 | 3066.65 |
| 1338940800000 | 3107.66 |
| 1339027200000 | 3152.11 |
| 1339113600000 | 3104.47 |
| 1339372800000 | 3160.54 |
| 1339459200000 | 3139.52 |
| 1339545600000 | 3153.95 |
| 1339632000000 | 3146.28 |
| 1339718400000 | 3175.61 |
| 1339977600000 | 3222.35 |
| 1340064000000 | 3220.17 |
| 1340150400000 | 3249.66 |
| 1340236800000 | 3221.42 |
| 1340323200000 | 3182.23 |
| 1340582400000 | 3167.9 |
| 1340668800000 | 3156.89 |
| 1340755200000 | 3179.07 |
| 1340841600000 | 3212.34 |
| 1340928000000 | 3274.88 |
| 1341187200000 | 3292.62 |
| 1341273600000 | 3319.43 |
| 1341360000000 | 3336.28 |
| 1341446400000 | 3328.62 |
| 1341532800000 | 3315.33 |
| 1341792000000 | 3268.88 |
| 1341878400000 | 3259.68 |
| 1341964800000 | 3259.79 |
| 1342051200000 | 3208.05 |
| 1342137600000 | 3223.1 |
| 1342396800000 | 3239.06 |
| 1342483200000 | 3245.94 |
| 1342569600000 | 3238.93 |
| 1342656000000 | 3290.52 |
| 1342742400000 | 3258.61 |
| 1343001600000 | 3194.16 |
| 1343088000000 | 3191.12 |
| 1343174400000 | 3156.62 |
| 1343260800000 | 3184.14 |
| 1343347200000 | 3243.94 |
| 1343606400000 | 3283.76 |
| 1343692800000 | 3322.79 |
| 1343779200000 | 3307.46 |
| 1343865600000 | 3305.69 |
| 1343952000000 | 3273.99 |
| 1344211200000 | 3336.95 |
| 1344297600000 | 3351.54 |
| 1344384000000 | 3366.12 |
| 1344470400000 | 3390.21 |
| 1344556800000 | 3378.23 |
| 1344816000000 | 3369.61 |
| 1344902400000 | 3371.31 |
| 1344988800000 | 3360.78 |
| 1345075200000 | 3385.25 |
| 1345161600000 | 3393.01 |
| 1345420800000 | 3396.28 |
| 1345507200000 | 3411.09 |
| 1345593600000 | 3397.61 |
| 1345680000000 | 3430.5 |
| 1345766400000 | 3386.38 |
| 1346025600000 | 3374.16 |
| 1346112000000 | 3355.78 |
| 1346198400000 | 3358.71 |
| 1346284800000 | 3331.94 |
| 1346371200000 | 3316.11 |
| 1346630400000 | 3313.87 |
| 1346716800000 | 3301.74 |
| 1346803200000 | 3261.64 |
| 1346889600000 | 3264.63 |
| 1346976000000 | 3355.72 |
| 1347235200000 | 3362.51 |
| 1347321600000 | 3366.56 |
| 1347408000000 | 3406.56 |
| 1347494400000 | 3414.76 |
| 1347580800000 | 3485.76 |
| 1347840000000 | 3479.41 |
| 1347926400000 | 3475.01 |
| 1348012800000 | 3506.87 |
| 1348099200000 | 3458.11 |
| 1348185600000 | 3482.67 |
| 1348444800000 | 3471.7 |
| 1348531200000 | 3475.85 |
| 1348617600000 | 3437.18 |
| 1348704000000 | 3464.57 |
| 1348790400000 | 3457.3 |
| 1349049600000 | 3440.97 |
| 1349136000000 | 3447.29 |
| 1349222400000 | 3428.65 |
| 1349308800000 | 3453.31 |
| 1349395200000 | 3458.45 |
| 1349654400000 | 3450.48 |
| 1349740800000 | 3429.43 |
| 1349827200000 | 3392.88 |
| 1349913600000 | 3378.28 |
| 1350000000000 | 3388.11 |
| 1350259200000 | 3388.55 |
| 1350345600000 | 3416.64 |
| 1350432000000 | 3453.12 |
| 1350518400000 | 3482.45 |
| 1350604800000 | 3468.7 |
| 1350864000000 | 3454.48 |
| 1350950400000 | 3437.77 |
| 1351036800000 | 3423.04 |
| 1351123200000 | 3441.86 |
| 1351209600000 | 3413.01 |
| 1351468800000 | 3399.78 |
| 1351555200000 | 3400.56 |
| 1351641600000 | 3423.47 |
| 1351728000000 | 3410.19 |
| 1351814400000 | 3430.16 |
| 1352073600000 | 3424.23 |
| 1352160000000 | 3428.75 |
| 1352246400000 | 3454.87 |
| 1352332800000 | 3415.01 |
| 1352419200000 | 3406.34 |
| 1352678400000 | 3391.21 |
| 1352764800000 | 3372.45 |
| 1352851200000 | 3358.93 |
| 1352937600000 | 3353.92 |
| 1353024000000 | 3371.38 |
| 1353283200000 | 3410.51 |
| 1353369600000 | 3406.28 |
| 1353456000000 | 3401.85 |
| 1353542400000 | 3433.35 |
| 1353628800000 | 3454.72 |
| 1353888000000 | 3468.96 |
| 1353974400000 | 3481.95 |
| 1354060800000 | 3464.97 |
| 1354147200000 | 3494.97 |
| 1354233600000 | 3506.16 |
| 1354492800000 | 3514 |
| 1354579200000 | 3516.88 |
| 1354665600000 | 3519.17 |
| 1354752000000 | 3534.4 |
| 1354838400000 | 3546.49 |
| 1355097600000 | 3545.97 |
| 1355184000000 | 3550.09 |
| 1355270400000 | 3564.05 |
| 1355356800000 | 3577.72 |
| 1355443200000 | 3579.77 |
| 1355702400000 | 3578.31 |
| 1355788800000 | 3597.85 |
| 1355875200000 | 3644.27 |
| 1355961600000 | 3635.84 |
| 1356048000000 | 3612 |
| 1356307200000 | 3600.97 |
| 1356393600000 | 3615.46 |
| 1356480000000 | 3618.07 |
| 1356566400000 | 3629.49 |
| 1356652800000 | 3652.77 |
| 1356912000000 | 3642.97 |
| 1357084800000 | 3671.27 |
| 1357171200000 | 3684.89 |
| 1357257600000 | 3704.53 |
| 1357516800000 | 3692.38 |
| 1357603200000 | 3675.83 |
| 1357689600000 | 3680.88 |
| 1357776000000 | 3707.82 |
| 1357862400000 | 3706.34 |
| 1358121600000 | 3711.15 |
| 1358208000000 | 3729.53 |
| 1358294400000 | 3694.65 |
| 1358380800000 | 3688.4 |
| 1358467200000 | 3731.73 |
| 1358726400000 | 3714.7 |
| 1358812800000 | 3737.33 |
| 1358899200000 | 3711.55 |
| 1358985600000 | 3696.29 |
| 1359072000000 | 3709.46 |
| 1359331200000 | 3693.2 |
| 1359417600000 | 3730.33 |
| 1359504000000 | 3754.12 |
| 1359590400000 | 3754.71 |
| 1359676800000 | 3736.28 |
| 1359936000000 | 3770.62 |
| 1360022400000 | 3713.8 |
| 1360108800000 | 3767.71 |
| 1360195200000 | 3771.49 |
| 1360281600000 | 3767.79 |
| 1360540800000 | 3749.24 |
| 1360627200000 | 3781.75 |
| 1360713600000 | 3778.44 |
| 1360800000000 | 3788.96 |
| 1360886400000 | 3753.26 |
| 1361145600000 | 3789.81 |
| 1361232000000 | 3806.7 |
| 1361318400000 | 3837.69 |
| 1361404800000 | 3789.59 |
| 1361491200000 | 3793.13 |
| 1361750400000 | 3815.01 |
| 1361836800000 | 3800.36 |
| 1361923200000 | 3785.37 |
| 1362009600000 | 3834.19 |
| 1362096000000 | 3828.05 |
| 1362355200000 | 3810.6 |
| 1362441600000 | 3826.55 |
| 1362528000000 | 3869.35 |
| 1362614400000 | 3848.15 |
| 1362700800000 | 3856.43 |
| 1362960000000 | 3893.97 |
| 1363046400000 | 3887.4 |
| 1363132800000 | 3867.71 |
| 1363219200000 | 3865.94 |
| 1363305600000 | 3913.3 |
| 1363564800000 | 3836.32 |
| 1363651200000 | 3861.52 |
| 1363737600000 | 3839.41 |
| 1363824000000 | 3864.59 |
| 1363910400000 | 3836.87 |
| 1364169600000 | 3877.23 |
| 1364256000000 | 3877.15 |
| 1364342400000 | 3900.38 |
| 1364428800000 | 3881.36 |
| 1364515200000 | 3880.85 |
| 1364774400000 | 3839.88 |
| 1364860800000 | 3828.66 |
| 1364947200000 | 3867.49 |
| 1365033600000 | 3829.88 |
| 1365120000000 | 3841.27 |
| 1365379200000 | 3858.8 |
| 1365465600000 | 3876.12 |
| 1365552000000 | 3913.73 |
| 1365638400000 | 3989.16 |
| 1365724800000 | 3990.7 |
| 1365984000000 | 3961.29 |
| 1366070400000 | 3942.84 |
| 1366156800000 | 3974.7 |
| 1366243200000 | 3924.08 |
| 1366329600000 | 3925.49 |
| 1366588800000 | 3958.1 |
| 1366675200000 | 3946.55 |
| 1366761600000 | 4005.15 |
| 1366848000000 | 4034.34 |
| 1366934400000 | 4050.08 |
| 1367193600000 | 4053.76 |
| 1367280000000 | 4095.05 |
| 1367366400000 | 4074.04 |
| 1367452800000 | 4047.37 |
| 1367539200000 | 4032.79 |
| 1367798400000 | 4034.88 |
| 1367884800000 | 4089.31 |
| 1367971200000 | 4127.9 |
| 1368057600000 | 4101.42 |
| 1368144000000 | 4077.69 |
| 1368403200000 | 4105.09 |
| 1368489600000 | 4100.72 |
| 1368576000000 | 4139.17 |
| 1368662400000 | 4139.34 |
| 1368748800000 | 4120.49 |
| 1369008000000 | 4170.67 |
| 1369094400000 | 4162.01 |
| 1369180800000 | 4147.3 |
| 1369267200000 | 4008.65 |
| 1369353600000 | 4005.44 |
| 1369612800000 | 3946.12 |
| 1369699200000 | 3950.53 |
| 1369785600000 | 3981.68 |
| 1369872000000 | 3909.54 |
| 1369958400000 | 3889.37 |
| 1370217600000 | 3847.32 |
| 1370304000000 | 3890.15 |
| 1370390400000 | 3815.89 |
| 1370476800000 | 3791.08 |
| 1370563200000 | 3765.04 |
| 1370822400000 | 3814.51 |
| 1370908800000 | 3815.16 |
| 1370995200000 | 3829.24 |
| 1371081600000 | 3749.19 |
| 1371168000000 | 3801.18 |
| 1371427200000 | 3848.66 |
| 1371513600000 | 3828.35 |
| 1371600000000 | 3878.12 |
| 1371686400000 | 3713.91 |
| 1371772800000 | 3723.22 |
| 1372032000000 | 3670.62 |
| 1372118400000 | 3649.95 |
| 1372204800000 | 3675.27 |
| 1372291200000 | 3743.07 |
| 1372377600000 | 3806.87 |
| 1372636800000 | 3815.62 |
| 1372723200000 | 3844.47 |
| 1372809600000 | 3815.75 |
| 1372896000000 | 3824.08 |
| 1372982400000 | 3840.81 |
| 1373241600000 | 3783.3 |
| 1373328000000 | 3851.47 |
| 1373414400000 | 3880.14 |
| 1373500800000 | 3955.85 |
| 1373587200000 | 3948.62 |
| 1373846400000 | 3945.75 |
| 1373932800000 | 3982.05 |
| 1374019200000 | 3978.49 |
| 1374105600000 | 3966.8 |
| 1374192000000 | 3948.88 |
| 1374451200000 | 3986.89 |
| 1374537600000 | 4012.53 |
| 1374624000000 | 4003.46 |
| 1374710400000 | 3976.92 |
| 1374796800000 | 3951.46 |
| 1375056000000 | 3882.02 |
| 1375142400000 | 3905.63 |
| 1375228800000 | 3855.48 |
| 1375315200000 | 3895.59 |
| 1375401600000 | 3965.27 |
| 1375660800000 | 3951.97 |
| 1375747200000 | 3972.37 |
| 1375833600000 | 3900.39 |
| 1375920000000 | 3908.52 |
| 1376006400000 | 3909.51 |
| 1376265600000 | 3906.19 |
| 1376352000000 | 3928.8 |
| 1376438400000 | 3961.23 |
| 1376524800000 | 3923.8 |
| 1376611200000 | 3907.43 |
| 1376870400000 | 3889.49 |
| 1376956800000 | 3831.45 |
| 1377043200000 | 3803.07 |
| 1377129600000 | 3769.53 |
| 1377216000000 | 3830.54 |
| 1377475200000 | 3834.96 |
| 1377561600000 | 3826.11 |
| 1377648000000 | 3768.9 |
| 1377734400000 | 3786.1 |
| 1377820800000 | 3796.22 |
| 1378080000000 | 3814.92 |
| 1378166400000 | 3861.57 |
| 1378252800000 | 3883.16 |
| 1378339200000 | 3884.81 |
| 1378425600000 | 3902.81 |
| 1378684800000 | 3952.92 |
| 1378771200000 | 3996.93 |
| 1378857600000 | 4011.61 |
| 1378944000000 | 4015.51 |
| 1379030400000 | 3998.49 |
| 1379289600000 | 4046.17 |
| 1379376000000 | 4024.52 |
| 1379462400000 | 4047.92 |
| 1379548800000 | 4115.6 |
| 1379635200000 | 4105.56 |
| 1379894400000 | 4123.44 |
| 1379980800000 | 4104.72 |
| 1380067200000 | 4099.32 |
| 1380153600000 | 4117.75 |
| 1380240000000 | 4126.64 |
| 1380499200000 | 4055.43 |
| 1380585600000 | 4065.84 |
| 1380672000000 | 4059.22 |
| 1380758400000 | 4082.11 |
| 1380844800000 | 4068.49 |
| 1381104000000 | 4032.27 |
| 1381190400000 | 4044.58 |
| 1381276800000 | 4068.51 |
| 1381363200000 | 4075.98 |
| 1381449600000 | 4128.44 |
| 1381708800000 | 4126.66 |
| 1381795200000 | 4139.9 |
| 1381881600000 | 4130.38 |
| 1381968000000 | 4185.99 |
| 1382054400000 | 4206.44 |
| 1382313600000 | 4209.03 |
| 1382400000000 | 4217.96 |
| 1382486400000 | 4191.88 |
| 1382572800000 | 4201.15 |
| 1382659200000 | 4152.4 |
| 1382918400000 | 4196.07 |
| 1383004800000 | 4174.31 |
| 1383091200000 | 4205.37 |
| 1383177600000 | 4172.68 |
| 1383264000000 | 4138.56 |
| 1383523200000 | 4137.8 |
| 1383609600000 | 4134.91 |
| 1383696000000 | 4151.57 |
| 1383782400000 | 4122.7 |
| 1383868800000 | 4085.91 |
| 1384128000000 | 4089.01 |
| 1384214400000 | 4112.15 |
| 1384300800000 | 4083.06 |
| 1384387200000 | 4112.58 |
| 1384473600000 | 4165.16 |
| 1384732800000 | 4193.68 |
| 1384819200000 | 4187.09 |
| 1384905600000 | 4165.67 |
| 1384992000000 | 4132.12 |
| 1385078400000 | 4135.94 |
| 1385337600000 | 4153.27 |
| 1385424000000 | 4148.33 |
| 1385510400000 | 4125.24 |
| 1385596800000 | 4155.8 |
| 1385683200000 | 4154.51 |
| 1385942400000 | 4137.84 |
| 1386028800000 | 4146.71 |
| 1386115200000 | 4090.82 |
| 1386201600000 | 4075.1 |
| 1386288000000 | 4073.9 |
| 1386547200000 | 4109.57 |
| 1386633600000 | 4115.51 |
| 1386720000000 | 4094.76 |
| 1386806400000 | 4044.73 |
| 1386892800000 | 4037.33 |
| 1387152000000 | 4009.42 |
| 1387238400000 | 4032.58 |
| 1387324800000 | 4057.66 |
| 1387411200000 | 4067.59 |
| 1387497600000 | 4081.52 |
| 1387756800000 | 4096.82 |
| 1387843200000 | 4089.77 |
| 1387929600000 | 4091.32 |
| 1388016000000 | 4111.13 |
| 1388102400000 | 4127.13 |
| 1388361600000 | 4153.25 |
| 1388448000000 | 4157.69 |
| 1388620800000 | 4142.63 |
| 1388707200000 | 4134.57 |
| 1388966400000 | 4102.76 |
| 1389052800000 | 4079.66 |
| 1389139200000 | 4117.61 |
| 1389225600000 | 4093.38 |
| 1389312000000 | 4112.9 |
| 1389571200000 | 4148.26 |
| 1389657600000 | 4081.41 |
| 1389744000000 | 4103.8 |
| 1389830400000 | 4109.39 |
| 1389916800000 | 4109.35 |
| 1390176000000 | 4106.45 |
| 1390262400000 | 4107.86 |
| 1390348800000 | 4119.78 |
| 1390435200000 | 4086.15 |
| 1390521600000 | 4056.33 |
| 1390780800000 | 3973.5 |
| 1390867200000 | 3957.48 |
| 1390953600000 | 4027.79 |
| 1391040000000 | 3962.77 |
| 1391126400000 | 3967.43 |
| 1391385600000 | 3934.05 |
| 1391472000000 | 3829.02 |
| 1391558400000 | 3864.22 |
| 1391644800000 | 3872.02 |
| 1391731200000 | 3924.92 |
| 1391990400000 | 3957.6 |
| 1392076800000 | 3974.71 |
| 1392163200000 | 4016.35 |
| 1392249600000 | 3977.63 |
| 1392336000000 | 3978.32 |
| 1392595200000 | 4002.1 |
| 1392681600000 | 4051.7 |
| 1392768000000 | 4050.04 |
| 1392854400000 | 3993.31 |
| 1392940800000 | 4049.38 |
| 1393200000000 | 4047.76 |
| 1393286400000 | 4081.56 |
| 1393372800000 | 4071.36 |
| 1393459200000 | 4066.69 |
| 1393545600000 | 4063.08 |
| 1393804800000 | 4035.5 |
| 1393891200000 | 4035.01 |
| 1393977600000 | 4065.96 |
| 1394064000000 | 4098.86 |
| 1394150400000 | 4111.69 |
| 1394409600000 | 4070.35 |
| 1394496000000 | 4085.97 |
| 1394582400000 | 4028.41 |
| 1394668800000 | 4043.1 |
| 1394755200000 | 3975.25 |
| 1395014400000 | 3969.13 |
| 1395100800000 | 3994.94 |
| 1395187200000 | 3984.32 |
| 1395273600000 | 3906.14 |
| 1395360000000 | 3918.5 |
| 1395619200000 | 3959.98 |
| 1395705600000 | 3961.47 |
| 1395792000000 | 4004.38 |
| 1395878400000 | 4035.92 |
| 1395964800000 | 4047.67 |
| 1396224000000 | 4088.28 |
| 1396310400000 | 4095.46 |
| 1396396800000 | 4114.79 |
| 1396483200000 | 4121.61 |
| 1396569600000 | 4131.2 |
| 1396828800000 | 4105.26 |
| 1396915200000 | 4098.6 |
| 1397001600000 | 4084.6 |
| 1397088000000 | 4100.33 |
| 1397174400000 | 4064.4 |
| 1397433600000 | 4051.45 |
| 1397520000000 | 4058.46 |
| 1397606400000 | 4100.25 |
| 1397692800000 | 4104.71 |
| 1397779200000 | 4120.83 |
| 1398038400000 | 4110.47 |
| 1398124800000 | 4104.09 |
| 1398211200000 | 4120.56 |
| 1398297600000 | 4107.94 |
| 1398384000000 | 4099.34 |
| 1398643200000 | 4073.2 |
| 1398729600000 | 4073.49 |
| 1398816000000 | 4076.83 |
| 1398902400000 | 4101.27 |
| 1398988800000 | 4113.37 |
| 1399248000000 | 4112.18 |
| 1399334400000 | 4133.59 |
| 1399420800000 | 4068.01 |
| 1399507200000 | 4095.28 |
| 1399593600000 | 4106.06 |
| 1399852800000 | 4096.14 |
| 1399939200000 | 4148.47 |
| 1400025600000 | 4181.29 |
| 1400112000000 | 4179.89 |
| 1400198400000 | 4153.53 |
| 1400457600000 | 4141.95 |
| 1400544000000 | 4132.72 |
| 1400630400000 | 4117.29 |
| 1400716800000 | 4164.49 |
| 1400803200000 | 4186.31 |
| 1401062400000 | 4206.25 |
| 1401148800000 | 4197.19 |
| 1401235200000 | 4215.2 |
| 1401321600000 | 4227.13 |
| 1401408000000 | 4215.02 |
| 1401667200000 | 4240.59 |
| 1401753600000 | 4255.03 |
| 1401840000000 | 4251.14 |
| 1401926400000 | 4254.97 |
| 1402012800000 | 4264.04 |
| 1402272000000 | 4267.01 |
| 1402358400000 | 4273.56 |
| 1402444800000 | 4298.35 |
| 1402531200000 | 4292.77 |
| 1402617600000 | 4280.18 |
| 1402876800000 | 4268.59 |
| 1402963200000 | 4262.37 |
| 1403049600000 | 4269.57 |
| 1403136000000 | 4331.67 |
| 1403222400000 | 4306.36 |
| 1403481600000 | 4316.34 |
| 1403568000000 | 4315.66 |
| 1403654400000 | 4301.95 |
| 1403740800000 | 4334.01 |
| 1403827200000 | 4321.55 |
| 1404086400000 | 4338.06 |
| 1404172800000 | 4355.41 |
| 1404259200000 | 4388.1 |
| 1404345600000 | 4373.28 |
| 1404432000000 | 4391.28 |
| 1404691200000 | 4390.94 |
| 1404777600000 | 4385.13 |
| 1404864000000 | 4362.22 |
| 1404950400000 | 4356.17 |
| 1405036800000 | 4339.93 |
| 1405296000000 | 4354.78 |
| 1405382400000 | 4371.05 |
| 1405468800000 | 4371.31 |
| 1405555200000 | 4372.96 |
| 1405641600000 | 4362.48 |
| 1405900800000 | 4368.83 |
| 1405987200000 | 4390.19 |
| 1406073600000 | 4400.44 |
| 1406160000000 | 4394.86 |
| 1406246400000 | 4407.22 |
| 1406505600000 | 4417.07 |
| 1406592000000 | 4428.54 |
| 1406678400000 | 4428.82 |
| 1406764800000 | 4405.02 |
| 1406851200000 | 4369.66 |
| 1407110400000 | 4370.45 |
| 1407196800000 | 4331.11 |
| 1407283200000 | 4312.56 |
| 1407369600000 | 4312.4 |
| 1407456000000 | 4245.08 |
| 1407715200000 | 4297.76 |
| 1407801600000 | 4319.1 |
| 1407888000000 | 4334.98 |
| 1407974400000 | 4360.99 |
| 1408060800000 | 4364.11 |
| 1408320000000 | 4360.09 |
| 1408406400000 | 4388.06 |
| 1408492800000 | 4382.45 |
| 1408579200000 | 4380.3 |
| 1408665600000 | 4380.48 |
| 1408924800000 | 4384.43 |
| 1409011200000 | 4375.37 |
| 1409097600000 | 4392.46 |
| 1409184000000 | 4382.38 |
| 1409270400000 | 4369.97 |
| 1409529600000 | 4377.1 |
| 1409616000000 | 4369.08 |
| 1409702400000 | 4396.67 |
| 1409788800000 | 4388.11 |
| 1409875200000 | 4377.28 |
| 1410134400000 | 4371.73 |
| 1410220800000 | 4353.21 |
| 1410307200000 | 4337.05 |
| 1410393600000 | 4326.78 |
| 1410480000000 | 4315.58 |
| 1410739200000 | 4297.64 |
| 1410825600000 | 4281.23 |
| 1410912000000 | 4276.85 |
| 1410998400000 | 4268.03 |
| 1411084800000 | 4284.4 |
| 1411344000000 | 4255.96 |
| 1411430400000 | 4250.78 |
| 1411516800000 | 4241.34 |
| 1411603200000 | 4258.39 |
| 1411689600000 | 4225.32 |
| 1411948800000 | 4204.78 |
| 1412035200000 | 4182.81 |
| 1412121600000 | 4166.45 |
| 1412208000000 | 4118.77 |
| 1412294400000 | 4101.56 |
| 1412553600000 | 4133.18 |
| 1412640000000 | 4148.69 |
| 1412726400000 | 4097.19 |
| 1412812800000 | 4112.65 |
| 1412899200000 | 4051.45 |
| 1413158400000 | 4050.77 |
| 1413244800000 | 4019.52 |
| 1413331200000 | 4055.64 |
| 1413417600000 | 4003.63 |
| 1413504000000 | 3960.57 |
| 1413763200000 | 4057.62 |
| 1413849600000 | 4034.06 |
| 1413936000000 | 4090.2 |
| 1414022400000 | 4064.86 |
| 1414108800000 | 4081.86 |
| 1414368000000 | 4114.72 |
| 1414454400000 | 4117.43 |
| 1414540800000 | 4171.05 |
| 1414627200000 | 4168.28 |
| 1414713600000 | 4217.57 |
| 1414972800000 | 4168.4 |
| 1415059200000 | 4232.94 |
| 1415145600000 | 4195.99 |
| 1415232000000 | 4168.47 |
| 1415318400000 | 4175.04 |
| 1415577600000 | 4198.22 |
| 1415664000000 | 4197.46 |
| 1415750400000 | 4207.09 |
| 1415836800000 | 4215.12 |
| 1415923200000 | 4213.5 |
| 1416182400000 | 4157.14 |
| 1416268800000 | 4193.39 |
| 1416355200000 | 4164.12 |
| 1416441600000 | 4148.53 |
| 1416528000000 | 4170.45 |
| 1416787200000 | 4170.89 |
| 1416873600000 | 4181.48 |
| 1416960000000 | 4194.99 |
| 1417046400000 | 4182.46 |
| 1417132800000 | 4178.65 |
| 1417392000000 | 4161.92 |
| 1417478400000 | 4159.63 |
| 1417564800000 | 4150.72 |
| 1417651200000 | 4174.62 |
| 1417737600000 | 4144.93 |
| 1417996800000 | 4145.76 |
| 1418083200000 | 4155.63 |
| 1418169600000 | 4102.32 |
| 1418256000000 | 4053.49 |
| 1418342400000 | 4066.3 |
| 1418601600000 | 4018.54 |
| 1418688000000 | 3981.96 |
| 1418774400000 | 3957.99 |
| 1418860800000 | 3983.02 |
| 1418947200000 | 4062.58 |
| 1419206400000 | 4086.35 |
| 1419292800000 | 4055.66 |
| 1419379200000 | 4084.38 |
| 1419465600000 | 4076.67 |
| 1419552000000 | 4092.1 |
| 1419811200000 | 4097.96 |
| 1419897600000 | 4083.84 |
| 1419984000000 | 4078.12 |
| 1420156800000 | 4071.84 |
| 1420416000000 | 4049.37 |
| 1420502400000 | 3969.53 |
| 1420588800000 | 3957.53 |
| 1420675200000 | 4012.93 |
| 1420761600000 | 4055.43 |
| 1421020800000 | 4059.39 |
| 1421107200000 | 4054.8 |
| 1421193600000 | 4044.68 |
| 1421280000000 | 4080.6 |
| 1421366400000 | 4043.2 |
| 1421625600000 | 4067.61 |
| 1421712000000 | 4091.83 |
| 1421798400000 | 4116.01 |
| 1421884800000 | 4118.79 |
| 1421971200000 | 4159.83 |
| 1422230400000 | 4144.85 |
| 1422316800000 | 4209.01 |
| 1422403200000 | 4203.55 |
| 1422489600000 | 4145 |
| 1422576000000 | 4141.55 |
| 1422835200000 | 4146.47 |
| 1422921600000 | 4123.92 |
| 1423008000000 | 4191.13 |
| 1423094400000 | 4181.23 |
| 1423180800000 | 4171.58 |
| 1423440000000 | 4176.81 |
| 1423526400000 | 4162.92 |
| 1423612800000 | 4135.51 |
| 1423699200000 | 4180.35 |
| 1423785600000 | 4225.6 |
| 1424044800000 | 4244.23 |
| 1424131200000 | 4236.28 |
| 1424217600000 | 4269.56 |
| 1424304000000 | 4285.8 |
| 1424390400000 | 4295.66 |
| 1424649600000 | 4291.05 |
| 1424736000000 | 4303.4 |
| 1424822400000 | 4330.34 |
| 1424908800000 | 4331.86 |
| 1424995200000 | 4326.77 |
| 1425254400000 | 4323.92 |
| 1425340800000 | 4347.62 |
| 1425427200000 | 4323.79 |
| 1425513600000 | 4310.77 |
| 1425600000000 | 4324.73 |
| 1425859200000 | 4275.08 |
| 1425945600000 | 4243.94 |
| 1426032000000 | 4230.71 |
| 1426118400000 | 4283.24 |
| 1426204800000 | 4287.25 |
| 1426464000000 | 4278.67 |
| 1426550400000 | 4314.87 |
| 1426636800000 | 4349.09 |
| 1426723200000 | 4367.52 |
| 1426809600000 | 4394.86 |
| 1427068800000 | 4434.88 |
| 1427155200000 | 4435.44 |
| 1427241600000 | 4450.15 |
| 1427328000000 | 4395.66 |
| 1427414400000 | 4377.08 |
| 1427673600000 | 4356.85 |
| 1427760000000 | 4343.02 |
| 1427846400000 | 4322.56 |
| 1427932800000 | 4365.72 |
| 1428019200000 | 4379.88 |
| 1428278400000 | 4405.54 |
| 1428364800000 | 4414.76 |
| 1428451200000 | 4445.33 |
| 1428537600000 | 4454.39 |
| 1428624000000 | 4462.96 |
| 1428883200000 | 4445.73 |
| 1428969600000 | 4477.92 |
| 1429056000000 | 4456.76 |
| 1429142400000 | 4505.94 |
| 1429228800000 | 4491.94 |
| 1429488000000 | 4463.96 |
| 1429574400000 | 4503.58 |
| 1429660800000 | 4520.44 |
| 1429747200000 | 4543.26 |
| 1429833600000 | 4569.75 |
| 1430092800000 | 4575.85 |
| 1430179200000 | 4600.52 |
| 1430265600000 | 4579.15 |
| 1430352000000 | 4481.69 |
| 1430438400000 | 4466.66 |
| 1430697600000 | 4474.19 |
| 1430784000000 | 4478.35 |
| 1430870400000 | 4468.94 |
| 1430956800000 | 4417.15 |
| 1431043200000 | 4432.82 |
| 1431302400000 | 4441.89 |
| 1431388800000 | 4443.67 |
| 1431475200000 | 4484.48 |
| 1431561600000 | 4464.46 |
| 1431648000000 | 4496.69 |
| 1431907200000 | 4507.56 |
| 1431993600000 | 4488.42 |
| 1432080000000 | 4485.84 |
| 1432166400000 | 4493.46 |
| 1432252800000 | 4497.42 |
| 1432512000000 | 4519.12 |
| 1432598400000 | 4480.6 |
| 1432684800000 | 4449 |
| 1432771200000 | 4449.46 |
| 1432857600000 | 4459.62 |
| 1433116800000 | 4440.94 |
| 1433203200000 | 4421.29 |
| 1433289600000 | 4417.37 |
| 1433376000000 | 4389.17 |
| 1433462400000 | 4351.06 |
| 1433721600000 | 4328.74 |
| 1433808000000 | 4296.76 |
| 1433894400000 | 4337.63 |
| 1433980800000 | 4352.18 |
| 1434067200000 | 4364.01 |
| 1434326400000 | 4354.39 |
| 1434412800000 | 4334.16 |
| 1434499200000 | 4316.3 |
| 1434585600000 | 4326.88 |
| 1434672000000 | 4353.82 |
| 1434931200000 | 4394.05 |
| 1435017600000 | 4432.3 |
| 1435104000000 | 4422.76 |
| 1435190400000 | 4420.74 |
| 1435276800000 | 4389.24 |
| 1435536000000 | 4315.92 |
| 1435622400000 | 4348.29 |
| 1435708800000 | 4351.03 |
| 1435795200000 | 4371.13 |
| 1435881600000 | 4366.99 |
| 1436140800000 | 4293.65 |
| 1436227200000 | 4322.72 |
| 1436313600000 | 4221.29 |
| 1436400000000 | 4227.46 |
| 1436486400000 | 4218.05 |
| 1436745600000 | 4257.23 |
| 1436832000000 | 4296.8 |
| 1436918400000 | 4304.63 |
| 1437004800000 | 4331.93 |
| 1437091200000 | 4337.47 |
| 1437350400000 | 4325.17 |
| 1437436800000 | 4354.9 |
| 1437523200000 | 4305.1 |
| 1437609600000 | 4302.4 |
| 1437696000000 | 4274.48 |
| 1437955200000 | 4247.11 |
| 1438041600000 | 4224.66 |
| 1438128000000 | 4238.25 |
| 1438214400000 | 4245.32 |
| 1438300800000 | 4282.44 |
| 1438560000000 | 4257.48 |
| 1438646400000 | 4270.86 |
| 1438732800000 | 4246.97 |
| 1438819200000 | 4241.41 |
| 1438905600000 | 4246.43 |
| 1439164800000 | 4255.86 |
| 1439251200000 | 4214.26 |
| 1439337600000 | 4168.53 |
| 1439424000000 | 4168.73 |
| 1439510400000 | 4163.99 |
| 1439769600000 | 4152.38 |
| 1439856000000 | 4135.54 |
| 1439942400000 | 4111.2 |
| 1440028800000 | 4061.4 |
| 1440115200000 | 3974.91 |
| 1440374400000 | 3816.36 |
| 1440460800000 | 3777.74 |
| 1440547200000 | 3858.12 |
| 1440633600000 | 3899.31 |
| 1440720000000 | 3986.39 |
| 1440979200000 | 3949.78 |
| 1441065600000 | 3858.09 |
| 1441152000000 | 3834.85 |
| 1441238400000 | 3847.47 |
| 1441324800000 | 3802.03 |
| 1441584000000 | 3783.82 |
| 1441670400000 | 3768.61 |
| 1441756800000 | 3936.14 |
| 1441843200000 | 3871.51 |
| 1441929600000 | 3867.13 |
| 1442188800000 | 3864.02 |
| 1442275200000 | 3843.6 |
| 1442361600000 | 3896.33 |
| 1442448000000 | 3929.81 |
| 1442534400000 | 3919.37 |
| 1442793600000 | 3866.06 |
| 1442880000000 | 3867.22 |
| 1442966400000 | 3812.72 |
| 1443052800000 | 3782.57 |
| 1443139200000 | 3788.51 |
| 1443398400000 | 3780.53 |
| 1443484800000 | 3671.15 |
| 1443571200000 | 3757.39 |
| 1443657600000 | 3827.5 |
| 1443744000000 | 3830.45 |
| 1444003200000 | 3870.91 |
| 1444089600000 | 3911.65 |
| 1444176000000 | 3987.06 |
| 1444262400000 | 3979.89 |
| 1444348800000 | 4046.81 |
| 1444608000000 | 4066.98 |
| 1444694400000 | 4020.71 |
| 1444780800000 | 3981.62 |
| 1444867200000 | 4059.24 |
| 1444953600000 | 4074.49 |
| 1445212800000 | 4054.83 |
| 1445299200000 | 4045.72 |
| 1445385600000 | 4078.62 |
| 1445472000000 | 4057.52 |
| 1445558400000 | 4119.57 |
| 1445817600000 | 4139.86 |
| 1445904000000 | 4121.69 |
| 1445990400000 | 4111.92 |
| 1446076800000 | 4066.57 |
| 1446163200000 | 4088.93 |
| 1446422400000 | 4045.93 |
| 1446508800000 | 4059.96 |
| 1446595200000 | 4092.7 |
| 1446681600000 | 4090.83 |
| 1446768000000 | 4057.54 |
| 1447027200000 | 4067.92 |
| 1447113600000 | 4044.4 |
| 1447200000000 | 4057.36 |
| 1447286400000 | 4058.71 |
| 1447372800000 | 4023.31 |
| 1447632000000 | 3974.77 |
| 1447718400000 | 4014.34 |
| 1447804800000 | 4004.55 |
| 1447891200000 | 4080.34 |
| 1447977600000 | 4094.26 |
| 1448236800000 | 4088.08 |
| 1448323200000 | 4100.48 |
| 1448409600000 | 4078.95 |
| 1448496000000 | 4105.08 |
| 1448582400000 | 4072.48 |
| 1448841600000 | 4020.98 |
| 1448928000000 | 4098.82 |
| 1449014400000 | 4082.27 |
| 1449100800000 | 4078.4 |
| 1449187200000 | 4032.45 |
| 1449446400000 | 4035.67 |
| 1449532800000 | 3987.68 |
| 1449619200000 | 3973.77 |
| 1449705600000 | 3967.58 |
| 1449792000000 | 3971.79 |
| 1450051200000 | 3922.4 |
| 1450137600000 | 3869.97 |
| 1450224000000 | 3963.93 |
| 1450310400000 | 3992.63 |
| 1450396800000 | 3964.56 |
| 1450656000000 | 3973.4 |
| 1450742400000 | 3990.11 |
| 1450828800000 | 4000.44 |
| 1450915200000 | 4016.02 |
| 1451001600000 | 4007.88 |
| 1451260800000 | 4017.96 |
| 1451347200000 | 4034.19 |
| 1451433600000 | 4039.43 |
| 1451520000000 | 4044.66 |
| 1451865600000 | 3955.84 |
| 1451952000000 | 3938.08 |
| 1452038400000 | 3893.99 |
| 1452124800000 | 3813.68 |
| 1452211200000 | 3808.39 |
| 1452470400000 | 3785.79 |
| 1452556800000 | 3712.06 |
| 1452643200000 | 3784.61 |
| 1452729600000 | 3712.54 |
| 1452816000000 | 3706.32 |
| 1453075200000 | 3667 |
| 1453161600000 | 3688.71 |
| 1453248000000 | 3593.39 |
| 1453334400000 | 3525.28 |
| 1453420800000 | 3651.91 |
| 1453680000000 | 3691.06 |
| 1453766400000 | 3632.32 |
| 1453852800000 | 3691.71 |
| 1453939200000 | 3688.17 |
| 1454025600000 | 3737.71 |
| 1454284800000 | 3787.04 |
| 1454371200000 | 3759.38 |
| 1454457600000 | 3701.06 |
| 1454544000000 | 3740.12 |
| 1454630400000 | 3714.29 |
| 1454889600000 | 3741.25 |
| 1454976000000 | 3627.5 |
| 1455062400000 | 3573.63 |
| 1455148800000 | 3591.87 |
| 1455235200000 | 3470.62 |
| 1455494400000 | 3618.95 |
| 1455580800000 | 3654.14 |
| 1455667200000 | 3620.83 |
| 1455753600000 | 3700.83 |
| 1455840000000 | 3674.52 |
| 1456099200000 | 3700.46 |
| 1456185600000 | 3699.36 |
| 1456272000000 | 3676.95 |
| 1456358400000 | 3683.43 |
| 1456444800000 | 3676.56 |
| 1456704000000 | 3669.1 |
| 1456790400000 | 3683.59 |
| 1456876800000 | 3801.46 |
| 1456963200000 | 3873.7 |
| 1457049600000 | 3892.67 |
| 1457308800000 | 3886.49 |
| 1457395200000 | 3864.76 |
| 1457481600000 | 3847.08 |
| 1457568000000 | 3871.18 |
| 1457654400000 | 3904.91 |
| 1457913600000 | 3940.72 |
| 1458000000000 | 3914.69 |
| 1458086400000 | 3883.62 |
| 1458172800000 | 3967.53 |
| 1458259200000 | 3962.79 |
| 1458518400000 | 3957.55 |
| 1458604800000 | 3997.91 |
| 1458691200000 | 3960.61 |
| 1458777600000 | 3921.44 |
| 1458864000000 | 3940.46 |
| 1459123200000 | 3948.96 |
| 1459209600000 | 3944.74 |
| 1459296000000 | 3965.16 |
| 1459382400000 | 3965.91 |
| 1459468800000 | 3865.98 |
| 1459728000000 | 3889.91 |
| 1459814400000 | 3821.16 |
| 1459900800000 | 3827.35 |
| 1459987200000 | 3870.35 |
| 1460073600000 | 3885.65 |
| 1460332800000 | 3890.13 |
| 1460419200000 | 3924.8 |
| 1460505600000 | 3992.72 |
| 1460592000000 | 4071.5 |
| 1460678400000 | 4072.49 |
| 1460937600000 | 4001.61 |
| 1461024000000 | 4077.79 |
| 1461110400000 | 4082.52 |
| 1461196800000 | 4136.58 |
| 1461283200000 | 4109.28 |
| 1461542400000 | 4105.32 |
| 1461628800000 | 4089.49 |
| 1461715200000 | 4053.72 |
| 1461801600000 | 4028.15 |
| 1461888000000 | 4048.38 |
| 1462147200000 | 3987.11 |
| 1462233600000 | 3983.37 |
| 1462320000000 | 3945.05 |
| 1462406400000 | 3937.37 |
| 1462492800000 | 3933.6 |
| 1462752000000 | 3915.46 |
| 1462838400000 | 3953.04 |
| 1462924800000 | 3958.02 |
| 1463011200000 | 3956.11 |
| 1463097600000 | 3894.92 |
| 1463356800000 | 3911.09 |
| 1463443200000 | 3948.43 |
| 1463529600000 | 3924.72 |
| 1463616000000 | 3891.66 |
| 1463702400000 | 3896.11 |
| 1463961600000 | 3914.49 |
| 1464048000000 | 3872.05 |
| 1464134400000 | 3928.13 |
| 1464220800000 | 3948.59 |
| 1464307200000 | 3968.71 |
| 1464566400000 | 3967.47 |
| 1464652800000 | 3996.35 |
| 1464739200000 | 3991.19 |
| 1464825600000 | 3961.81 |
| 1464912000000 | 4022.66 |
| 1465171200000 | 4021.85 |
| 1465257600000 | 4067.5 |
| 1465344000000 | 4103.43 |
| 1465430400000 | 4076.36 |
| 1465516800000 | 4036.94 |
| 1465776000000 | 3946.18 |
| 1465862400000 | 3918.66 |
| 1465948800000 | 3932.07 |
| 1466035200000 | 3892.99 |
| 1466121600000 | 3916.42 |
| 1466380800000 | 3996.87 |
| 1466467200000 | 4026.71 |
| 1466553600000 | 4018.5 |
| 1466640000000 | 4036.54 |
| 1466726400000 | 3872.63 |
| 1466985600000 | 3893.67 |
| 1467072000000 | 3883.35 |
| 1467158400000 | 3959.76 |
| 1467244800000 | 3989.75 |
| 1467331200000 | 4015.13 |
| 1467590400000 | 4046.64 |
| 1467676800000 | 4031.75 |
| 1467763200000 | 3980.46 |
| 1467849600000 | 3988.9 |
| 1467936000000 | 3968.39 |
| 1468195200000 | 4044.3 |
| 1468281600000 | 4074.64 |
| 1468368000000 | 4118.99 |
| 1468454400000 | 4128.16 |
| 1468540800000 | 4146.4 |
| 1468800000000 | 4151.65 |
| 1468886400000 | 4154.15 |
| 1468972800000 | 4148.23 |
| 1469059200000 | 4175.92 |
| 1469145600000 | 4150.75 |
| 1469404800000 | 4155.23 |
| 1469491200000 | 4167.02 |
| 1469577600000 | 4175.06 |
| 1469664000000 | 4174.59 |
| 1469750400000 | 4240.36 |
| 1470009600000 | 4271.15 |
| 1470096000000 | 4255.37 |
| 1470182400000 | 4171.41 |
| 1470268800000 | 4208.45 |
| 1470355200000 | 4216.03 |
| 1470614400000 | 4274.33 |
| 1470700800000 | 4315.43 |
| 1470787200000 | 4331 |
| 1470873600000 | 4320.18 |
| 1470960000000 | 4340.67 |
| 1471219200000 | 4333.14 |
| 1471305600000 | 4315.64 |
| 1471392000000 | 4333.74 |
| 1471478400000 | 4312.38 |
| 1471564800000 | 4310.22 |
| 1471824000000 | 4308.27 |
| 1471910400000 | 4318.82 |
| 1471996800000 | 4315.94 |
| 1472083200000 | 4318.3 |
| 1472169600000 | 4288.91 |
| 1472428800000 | 4281.35 |
| 1472515200000 | 4274.43 |
| 1472601600000 | 4282.38 |
| 1472688000000 | 4291.87 |
| 1472774400000 | 4282.19 |
| 1473033600000 | 4333.56 |
| 1473120000000 | 4386.24 |
| 1473206400000 | 4404.62 |
| 1473292800000 | 4396.69 |
| 1473379200000 | 4334.37 |
| 1473638400000 | 4258.23 |
| 1473724800000 | 4245.52 |
| 1473811200000 | 4222.14 |
| 1473897600000 | 4213.66 |
| 1473984000000 | 4235.05 |
| 1474243200000 | 4275.28 |
| 1474329600000 | 4287.16 |
| 1474416000000 | 4377.21 |
| 1474502400000 | 4403.46 |
| 1474588800000 | 4392.34 |
| 1474848000000 | 4364.45 |
| 1474934400000 | 4397.97 |
| 1475020800000 | 4367.85 |
| 1475107200000 | 4383.87 |
| 1475193600000 | 4339.3 |
| 1475452800000 | 4359.74 |
| 1475539200000 | 4356.92 |
| 1475625600000 | 4347.91 |
| 1475712000000 | 4360.54 |
| 1475798400000 | 4366.55 |
| 1476057600000 | 4361.03 |
| 1476144000000 | 4335.8 |
| 1476230400000 | 4302.13 |
| 1476316800000 | 4286.12 |
| 1476403200000 | 4291.74 |
| 1476662400000 | 4296.53 |
| 1476748800000 | 4329.93 |
| 1476835200000 | 4354.86 |
| 1476921600000 | 4361.01 |
| 1477008000000 | 4342.08 |
| 1477267200000 | 4346.18 |
| 1477353600000 | 4362.33 |
| 1477440000000 | 4355.23 |
| 1477526400000 | 4321.44 |
| 1477612800000 | 4326.03 |
| 1477872000000 | 4341.9 |
| 1477958400000 | 4357.67 |
| 1478044800000 | 4321.36 |
| 1478131200000 | 4318.54 |
| 1478217600000 | 4271.7 |
| 1478476800000 | 4286.38 |
| 1478563200000 | 4299.06 |
| 1478649600000 | 4151.52 |
| 1478736000000 | 4266.99 |
| 1478822400000 | 4239.31 |
| 1479081600000 | 4213.77 |
| 1479168000000 | 4205.25 |
| 1479254400000 | 4223.27 |
| 1479340800000 | 4230.41 |
| 1479427200000 | 4199.73 |
| 1479686400000 | 4216.46 |
| 1479772800000 | 4239.07 |
| 1479859200000 | 4223.33 |
| 1479945600000 | 4231.07 |
| 1480032000000 | 4254.42 |
| 1480291200000 | 4279.89 |
| 1480377600000 | 4264.46 |
| 1480464000000 | 4247.57 |
| 1480550400000 | 4269.04 |
| 1480636800000 | 4257.55 |
| 1480896000000 | 4225.09 |
| 1480982400000 | 4265.08 |
| 1481068800000 | 4305.44 |
| 1481155200000 | 4355.99 |
| 1481241600000 | 4355.91 |
| 1481500800000 | 4352.12 |
| 1481587200000 | 4370.27 |
| 1481673600000 | 4377.29 |
| 1481760000000 | 4284.21 |
| 1481846400000 | 4288.99 |
| 1482105600000 | 4305.05 |
| 1482192000000 | 4286.03 |
| 1482278400000 | 4283.24 |
| 1482364800000 | 4272.97 |
| 1482451200000 | 4264.26 |
| 1482710400000 | 4255.13 |
| 1482796800000 | 4249.53 |
| 1482883200000 | 4252.67 |
| 1482969600000 | 4258.09 |
| 1483056000000 | 4259.27 |
| 1483315200000 | 4259.43 |
| 1483401600000 | 4249.88 |
| 1483488000000 | 4321.7 |
| 1483574400000 | 4381.41 |
| 1483660800000 | 4358.61 |
| 1483920000000 | 4363.15 |
| 1484006400000 | 4379.87 |
| 1484092800000 | 4380.31 |
| 1484179200000 | 4432.38 |
| 1484265600000 | 4419.51 |
| 1484524800000 | 4404.73 |
| 1484611200000 | 4406.09 |
| 1484697600000 | 4412.79 |
| 1484784000000 | 4391.62 |
| 1484870400000 | 4397.63 |
| 1485129600000 | 4420.89 |
| 1485216000000 | 4414.89 |
| 1485302400000 | 4442.02 |
| 1485388800000 | 4465.16 |
| 1485475200000 | 4477.06 |
| 1485734400000 | 4486.67 |
| 1485820800000 | 4460.65 |
| 1485907200000 | 4459.64 |
| 1485993600000 | 4470.77 |
| 1486080000000 | 4480.65 |
| 1486339200000 | 4500.77 |
| 1486425600000 | 4489.76 |
| 1486512000000 | 4509.29 |
| 1486598400000 | 4471.93 |
| 1486684800000 | 4522.29 |
| 1486944000000 | 4530.7 |
| 1487030400000 | 4497.12 |
| 1487116800000 | 4531.67 |
| 1487203200000 | 4560.23 |
| 1487289600000 | 4555.84 |
| 1487548800000 | 4557.51 |
| 1487635200000 | 4564.42 |
| 1487721600000 | 4585.73 |
| 1487808000000 | 4603.12 |
| 1487894400000 | 4585.78 |
| 1488153600000 | 4561.5 |
| 1488240000000 | 4564.05 |
| 1488326400000 | 4553.7 |
| 1488412800000 | 4566.8 |
| 1488499200000 | 4531.26 |
| 1488758400000 | 4549.14 |
| 1488844800000 | 4557.4 |
| 1488931200000 | 4535.69 |
| 1489017600000 | 4517.31 |
| 1489104000000 | 4554.88 |
| 1489363200000 | 4586.22 |
| 1489449600000 | 4592.88 |
| 1489536000000 | 4598.38 |
| 1489622400000 | 4663.59 |
| 1489708800000 | 4671.17 |
| 1489968000000 | 4679.37 |
| 1490054400000 | 4696.04 |
| 1490140800000 | 4635.32 |
| 1490227200000 | 4639.5 |
| 1490313600000 | 4661.9 |
| 1490572800000 | 4646.29 |
| 1490659200000 | 4697.84 |
| 1490745600000 | 4704.1 |
| 1490832000000 | 4682.89 |
| 1490918400000 | 4642.67 |
| 1491177600000 | 4663.65 |
| 1491264000000 | 4649.21 |
| 1491350400000 | 4650.02 |
| 1491436800000 | 4607.04 |
| 1491523200000 | 4612.85 |
| 1491782400000 | 4617.52 |
| 1491868800000 | 4631.37 |
| 1491955200000 | 4619.72 |
| 1492041600000 | 4620.52 |
| 1492128000000 | 4603.96 |
| 1492387200000 | 4624.03 |
| 1492473600000 | 4605.43 |
| 1492560000000 | 4580.28 |
| 1492646400000 | 4589.09 |
| 1492732800000 | 4629.73 |
| 1492992000000 | 4653.4 |
| 1493078400000 | 4683.95 |
| 1493164800000 | 4702.32 |
| 1493251200000 | 4707.7 |
| 1493337600000 | 4691.81 |
| 1493596800000 | 4707.85 |
| 1493683200000 | 4729.65 |
| 1493769600000 | 4715.3 |
| 1493856000000 | 4704.17 |
| 1493942400000 | 4694.55 |
| 1494201600000 | 4766.51 |
| 1494288000000 | 4725.49 |
| 1494374400000 | 4730.23 |
| 1494460800000 | 4753.98 |
| 1494547200000 | 4751.39 |
| 1494806400000 | 4756.91 |
| 1494892800000 | 4783.9 |
| 1494979200000 | 4790.34 |
| 1495065600000 | 4746.45 |
| 1495152000000 | 4740.28 |
| 1495411200000 | 4785 |
| 1495497600000 | 4770.83 |
| 1495584000000 | 4765.18 |
| 1495670400000 | 4797.96 |
| 1495756800000 | 4796.62 |
| 1496016000000 | 4787.81 |
| 1496102400000 | 4790.62 |
| 1496188800000 | 4792.56 |
| 1496275200000 | 4797.12 |
| 1496361600000 | 4888.97 |
| 1496620800000 | 4887.23 |
| 1496707200000 | 4885.25 |
| 1496793600000 | 4881.67 |
| 1496880000000 | 4858.18 |
| 1496966400000 | 4854.21 |
| 1497225600000 | 4853.3 |
| 1497312000000 | 4867.96 |
| 1497398400000 | 4901.54 |
| 1497484800000 | 4842.81 |
| 1497571200000 | 4851.85 |
| 1497830400000 | 4873.6 |
| 1497916800000 | 4879.94 |
| 1498003200000 | 4846 |
| 1498089600000 | 4862.56 |
| 1498176000000 | 4870.29 |
| 1498435200000 | 4885.47 |
| 1498521600000 | 4875.14 |
| 1498608000000 | 4869.2 |
| 1498694400000 | 4893.73 |
| 1498780800000 | 4860.8 |
| 1499040000000 | 4839.94 |
| 1499126400000 | 4833.51 |
| 1499212800000 | 4850.15 |
| 1499299200000 | 4841.76 |
| 1499385600000 | 4808.63 |
| 1499644800000 | 4828.01 |
| 1499731200000 | 4851.95 |
| 1499817600000 | 4882.4 |
| 1499904000000 | 4908.39 |
| 1499990400000 | 4946.37 |
| 1500249600000 | 4951.42 |
| 1500336000000 | 4973.07 |
| 1500422400000 | 4989.58 |
| 1500508800000 | 5008.25 |
| 1500595200000 | 5014.77 |
| 1500854400000 | 5004.11 |
| 1500940800000 | 4989.44 |
| 1501027200000 | 4988.47 |
| 1501113600000 | 5028.92 |
| 1501200000000 | 5000.76 |
| 1501459200000 | 5018.26 |
| 1501545600000 | 5053.31 |
| 1501632000000 | 5063.57 |
| 1501718400000 | 5044.87 |
| 1501804800000 | 5021.56 |
| 1502064000000 | 5042.42 |
| 1502150400000 | 5036.59 |
| 1502236800000 | 5005.05 |
| 1502323200000 | 4995.76 |
| 1502409600000 | 4967.15 |
| 1502668800000 | 4953.59 |
| 1502755200000 | 4957.98 |
| 1502841600000 | 4970.71 |
| 1502928000000 | 4997.03 |
| 1503014400000 | 4978.01 |
| 1503273600000 | 4972.51 |
| 1503360000000 | 4974.42 |
| 1503446400000 | 4992.29 |
| 1503532800000 | 4983.33 |
| 1503619200000 | 4993.05 |
| 1503878400000 | 4996.08 |
| 1503964800000 | 4987.32 |
| 1504051200000 | 4979.26 |
| 1504137600000 | 5005.78 |
| 1504224000000 | 5015.39 |
| 1504483200000 | 4988.78 |
| 1504569600000 | 5001.68 |
| 1504656000000 | 4989.25 |
| 1504742400000 | 5022.47 |
| 1504828800000 | 5038.25 |
| 1505088000000 | 5052.93 |
| 1505174400000 | 5066.95 |
| 1505260800000 | 5058.55 |
| 1505347200000 | 5048.01 |
| 1505433600000 | 5052.22 |
| 1505692800000 | 5069.71 |
| 1505779200000 | 5108.79 |
| 1505865600000 | 5116.36 |
| 1505952000000 | 5076.88 |
| 1506038400000 | 5073.71 |
| 1506297600000 | 5074.22 |
| 1506384000000 | 5035.6 |
| 1506470400000 | 5022.52 |
| 1506556800000 | 5022.35 |
| 1506643200000 | 5036.17 |
| 1506902400000 | 5040.72 |
| 1506988800000 | 5056.76 |
| 1507075200000 | 5064.1 |
| 1507161600000 | 5062.12 |
| 1507248000000 | 5078.01 |
| 1507507200000 | 5082.23 |
| 1507593600000 | 5132.1 |
| 1507680000000 | 5151.16 |
| 1507766400000 | 5176.08 |
| 1507852800000 | 5210.05 |
| 1508112000000 | 5241.37 |
| 1508198400000 | 5233.16 |
| 1508284800000 | 5224.59 |
| 1508371200000 | 5233.1 |
| 1508457600000 | 5214.86 |
| 1508716800000 | 5227.97 |
| 1508803200000 | 5233.36 |
| 1508889600000 | 5230.98 |
| 1508976000000 | 5222.66 |
| 1509062400000 | 5248.68 |
| 1509321600000 | 5283.07 |
| 1509408000000 | 5274.54 |
| 1509494400000 | 5325.18 |
| 1509580800000 | 5341.63 |
| 1509667200000 | 5336.95 |
| 1509926400000 | 5333.46 |
| 1510012800000 | 5373.78 |
| 1510099200000 | 5391.27 |
| 1510185600000 | 5379.66 |
| 1510272000000 | 5362.57 |
| 1510531200000 | 5323.47 |
| 1510617600000 | 5311.07 |
| 1510704000000 | 5257.17 |
| 1510790400000 | 5304.24 |
| 1510876800000 | 5329.75 |
| 1511136000000 | 5307.22 |
| 1511222400000 | 5345.18 |
| 1511308800000 | 5393.79 |
| 1511395200000 | 5406.99 |
| 1511481600000 | 5413.7 |
| 1511740800000 | 5393.37 |
| 1511827200000 | 5376.27 |
| 1511913600000 | 5382.34 |
| 1512000000000 | 5340.41 |
| 1512086400000 | 5331.95 |
| 1512345600000 | 5327.8 |
| 1512432000000 | 5322.89 |
| 1512518400000 | 5261.95 |
| 1512604800000 | 5278.47 |
| 1512691200000 | 5300.86 |
| 1512950400000 | 5330.68 |
| 1513036800000 | 5324.71 |
| 1513123200000 | 5346.61 |
| 1513209600000 | 5355.65 |
| 1513296000000 | 5327.45 |
| 1513555200000 | 5385.17 |
| 1513641600000 | 5373.94 |
| 1513728000000 | 5378.13 |
| 1513814400000 | 5358.3 |
| 1513900800000 | 5389.52 |
| 1514160000000 | 5393.06 |
| 1514246400000 | 5378.33 |
| 1514332800000 | 5396.25 |
| 1514419200000 | 5418.2 |
| 1514505600000 | 5432.87 |
| 1514851200000 | 5465.36 |
| 1514937600000 | 5474.66 |
| 1515024000000 | 5545.69 |
| 1515110400000 | 5584.54 |
| 1515369600000 | 5599.63 |
| 1515456000000 | 5618.15 |
| 1515542400000 | 5631.56 |
| 1515628800000 | 5619.5 |
| 1515715200000 | 5625.08 |
| 1515974400000 | 5682.81 |
| 1516060800000 | 5700.12 |
| 1516147200000 | 5690.53 |
| 1516233600000 | 5671.4 |
| 1516320000000 | 5709.36 |
| 1516579200000 | 5708.49 |
| 1516665600000 | 5773.21 |
| 1516752000000 | 5784.54 |
| 1516838400000 | 5786.82 |
| 1516924800000 | 5779.37 |
| 1517184000000 | 5775.66 |
| 1517270400000 | 5708.76 |
| 1517356800000 | 5678.7 |
| 1517443200000 | 5714.55 |
| 1517529600000 | 5643.78 |
| 1517788800000 | 5552.75 |
| 1517875200000 | 5382.17 |
| 1517961600000 | 5389.87 |
| 1518048000000 | 5415.58 |
| 1518134400000 | 5332.99 |
| 1518393600000 | 5362.6 |
| 1518480000000 | 5391.72 |
| 1518566400000 | 5414.03 |
| 1518652800000 | 5474.19 |
| 1518739200000 | 5498.66 |
| 1518998400000 | 5549.73 |
| 1519084800000 | 5493.77 |
| 1519171200000 | 5489.66 |
| 1519257600000 | 5462.93 |
| 1519344000000 | 5525.32 |
| 1519603200000 | 5564.38 |
| 1519689600000 | 5577.23 |
| 1519776000000 | 5530.96 |
| 1519862400000 | 5467.35 |
| 1519948800000 | 5438.82 |
| 1520208000000 | 5384.51 |
| 1520294400000 | 5452.67 |
| 1520380800000 | 5418.23 |
| 1520467200000 | 5450.27 |
| 1520553600000 | 5456.94 |
| 1520812800000 | 5551.9 |
| 1520899200000 | 5575.62 |
| 1520985600000 | 5562.74 |
| 1521072000000 | 5553.39 |
| 1521158400000 | 5527.56 |
| 1521417600000 | 5490.13 |
| 1521504000000 | 5471.98 |
| 1521590400000 | 5473.88 |
| 1521676800000 | 5512.48 |
| 1521763200000 | 5369.19 |
| 1522022400000 | 5385.39 |
| 1522108800000 | 5459.47 |
| 1522195200000 | 5392.58 |
| 1522281600000 | 5397.72 |
| 1522368000000 | 5419.91 |
| 1522627200000 | 5415.08 |
| 1522713600000 | 5398.94 |
| 1522800000000 | 5371.87 |
| 1522886400000 | 5404.58 |
| 1522972800000 | 5394.86 |
| 1523232000000 | 5426.56 |
| 1523318400000 | 5458.73 |
| 1523404800000 | 5468.87 |
| 1523491200000 | 5438.45 |
| 1523577600000 | 5457.47 |
| 1523836800000 | 5463.3 |
| 1523923200000 | 5449.91 |
| 1524009600000 | 5495.01 |
| 1524096000000 | 5514.12 |
| 1524182400000 | 5465.91 |
| 1524441600000 | 5434.39 |
| 1524528000000 | 5434.52 |
| 1524614400000 | 5408.53 |
| 1524700800000 | 5415.28 |
| 1524787200000 | 5454.86 |
| 1525046400000 | 5471.13 |
| 1525132800000 | 5459.3 |
| 1525219200000 | 5433.16 |
| 1525305600000 | 5444.08 |
| 1525392000000 | 5420.76 |
| 1525651200000 | 5424.86 |
| 1525737600000 | 5441 |
| 1525824000000 | 5413.28 |
| 1525910400000 | 5444.4 |
| 1525996800000 | 5501.26 |
| 1526256000000 | 5522.31 |
| 1526342400000 | 5464.24 |
| 1526428800000 | 5459.35 |
| 1526515200000 | 5447.77 |
| 1526601600000 | 5457.41 |
| 1526860800000 | 5451.33 |
| 1526947200000 | 5451.99 |
| 1527033600000 | 5443.1 |
| 1527120000000 | 5442.35 |
| 1527206400000 | 5445.7 |
| 1527465600000 | 5445.96 |
| 1527552000000 | 5427.37 |
| 1527638400000 | 5350.62 |
| 1527724800000 | 5394.21 |
| 1527811200000 | 5385.55 |
| 1528070400000 | 5452.22 |
| 1528156800000 | 5447.14 |
| 1528243200000 | 5469.55 |
| 1528329600000 | 5501.96 |
| 1528416000000 | 5467.35 |
| 1528675200000 | 5468.72 |
| 1528761600000 | 5465.99 |
| 1528848000000 | 5465.98 |
| 1528934400000 | 5408.05 |
| 1529020800000 | 5403.25 |
| 1529280000000 | 5360.33 |
| 1529366400000 | 5294.24 |
| 1529452800000 | 5328.79 |
| 1529539200000 | 5317.22 |
| 1529625600000 | 5324.81 |
| 1529884800000 | 5279.47 |
| 1529971200000 | 5274.42 |
| 1530057600000 | 5244.05 |
| 1530144000000 | 5221.94 |
| 1530230400000 | 5251.65 |
| 1530489600000 | 5173.84 |
| 1530576000000 | 5183.14 |
| 1530662400000 | 5187.16 |
| 1530748800000 | 5160.69 |
| 1530835200000 | 5197.42 |
| 1531094400000 | 5255.69 |
| 1531180800000 | 5258.86 |
| 1531267200000 | 5215.04 |
| 1531353600000 | 5214 |
| 1531440000000 | 5265.36 |
| 1531699200000 | 5251.7 |
| 1531785600000 | 5258.64 |
| 1531872000000 | 5271.16 |
| 1531958400000 | 5265.1 |
| 1532044800000 | 5310.63 |
| 1532304000000 | 5300.24 |
| 1532390400000 | 5327.14 |
| 1532476800000 | 5345.08 |
| 1532563200000 | 5364.74 |
| 1532649600000 | 5398.46 |
| 1532908800000 | 5385.3 |
| 1532995200000 | 5348.63 |
| 1533081600000 | 5377.88 |
| 1533168000000 | 5319.46 |
| 1533254400000 | 5323.93 |
| 1533513600000 | 5321.52 |
| 1533600000000 | 5360.68 |
| 1533686400000 | 5380.68 |
| 1533772800000 | 5376.89 |
| 1533859200000 | 5315.38 |
| 1534118400000 | 5218.93 |
| 1534204800000 | 5267.43 |
| 1534291200000 | 5255.39 |
| 1534377600000 | 5228.02 |
| 1534464000000 | 5257.05 |
| 1534723200000 | 5269.93 |
| 1534809600000 | 5270.46 |
| 1534896000000 | 5292.79 |
| 1534982400000 | 5265.98 |
| 1535068800000 | 5284.94 |
| 1535328000000 | 5342.31 |
| 1535414400000 | 5363.45 |
| 1535500800000 | 5369.46 |
| 1535587200000 | 5367.28 |
| 1535673600000 | 5361.28 |
| 1535932800000 | 5320.95 |
| 1536019200000 | 5303.36 |
| 1536105600000 | 5241.15 |
| 1536192000000 | 5229.17 |
| 1536278400000 | 5202.73 |
| 1536537600000 | 5185.15 |
| 1536624000000 | 5188.88 |
| 1536710400000 | 5189.73 |
| 1536796800000 | 5215.31 |
| 1536883200000 | 5276.48 |
| 1537142400000 | 5255.52 |
| 1537228800000 | 5286.84 |
| 1537315200000 | 5349.7 |
| 1537401600000 | 5357.84 |
| 1537488000000 | 5404.61 |
| 1537747200000 | 5387.96 |
| 1537833600000 | 5402.98 |
| 1537920000000 | 5412.96 |
| 1538006400000 | 5381.69 |
| 1538092800000 | 5401.49 |
| 1538352000000 | 5389.85 |
| 1538438400000 | 5367.4 |
| 1538524800000 | 5313.9 |
| 1538611200000 | 5272.26 |
| 1538697600000 | 5239.28 |
| 1538956800000 | 5231.41 |
| 1539043200000 | 5181.57 |
| 1539129600000 | 5196.86 |
| 1539216000000 | 5012.87 |
| 1539302400000 | 5065.29 |
| 1539561600000 | 5009.2 |
| 1539648000000 | 5038.71 |
| 1539734400000 | 5088.27 |
| 1539820800000 | 5053.01 |
| 1539907200000 | 5034.71 |
| 1540166400000 | 5030.81 |
| 1540252800000 | 4931.74 |
| 1540339200000 | 4919.64 |
| 1540425600000 | 4799.98 |
| 1540512000000 | 4807.87 |
| 1540771200000 | 4796.12 |
| 1540857600000 | 4833.01 |
| 1540944000000 | 4918.3 |
| 1541030400000 | 4913.78 |
| 1541116800000 | 5008.43 |
| 1541376000000 | 4951.29 |
| 1541462400000 | 4990.75 |
| 1541548800000 | 4992.72 |
| 1541635200000 | 5042.74 |
| 1541721600000 | 5000.38 |
| 1541980800000 | 4991.43 |
| 1542067200000 | 4929.8 |
| 1542153600000 | 4921.12 |
| 1542240000000 | 4949.79 |
| 1542326400000 | 4953.95 |
| 1542585600000 | 4972.97 |
| 1542672000000 | 4924.67 |
| 1542758400000 | 4894.55 |
| 1542844800000 | 4917.01 |
| 1542931200000 | 4920.14 |
| 1543190400000 | 4922.76 |
| 1543276800000 | 4944.57 |
| 1543363200000 | 4963.96 |
| 1543449600000 | 5011.69 |
| 1543536000000 | 4996.8 |
| 1543795200000 | 5088.82 |
| 1543881600000 | 5033.99 |
| 1543968000000 | 4979.26 |
| 1544054400000 | 4902.43 |
| 1544140800000 | 4922.02 |
| 1544400000000 | 4824.19 |
| 1544486400000 | 4804.22 |
| 1544572800000 | 4889.9 |
| 1544659200000 | 4908.53 |
| 1544745600000 | 4843.75 |
| 1545004800000 | 4870.96 |
| 1545091200000 | 4821.03 |
| 1545177600000 | 4839.1 |
| 1545264000000 | 4770.93 |
| 1545350400000 | 4734.99 |
| 1545609600000 | 4738.8 |
| 1545696000000 | 4620.78 |
| 1545782400000 | 4639.9 |
| 1545868800000 | 4749.25 |
| 1545955200000 | 4771.59 |
| 1546214400000 | 4792.49 |
| 1546387200000 | 4757.13 |
| 1546473600000 | 4781.44 |
| 1546560000000 | 4753.3 |
| 1546819200000 | 4853.5 |
| 1546905600000 | 4855.5 |
| 1546992000000 | 4933.44 |
| 1547078400000 | 4925.15 |
| 1547164800000 | 4947.71 |
| 1547424000000 | 4929.61 |
| 1547510400000 | 4981.91 |
| 1547596800000 | 4967.84 |
| 1547683200000 | 4972.2 |
| 1547769600000 | 4993.8 |
| 1548028800000 | 5007.39 |
| 1548115200000 | 4982.74 |
| 1548201600000 | 4960.23 |
| 1548288000000 | 4980.09 |
| 1548374400000 | 5035.83 |
| 1548633600000 | 5028.93 |
| 1548720000000 | 5018.4 |
| 1548806400000 | 5022.3 |
| 1548892800000 | 5084.85 |
| 1548979200000 | 5066.08 |
| 1549238400000 | 5067.31 |
| 1549324800000 | 5088.35 |
| 1549411200000 | 5086.75 |
| 1549497600000 | 5075.44 |
| 1549584000000 | 5016.26 |
| 1549843200000 | 5002.8 |
| 1549929600000 | 5061.05 |
| 1550016000000 | 5086.92 |
| 1550102400000 | 5092.08 |
| 1550188800000 | 5052.33 |
| 1550448000000 | 5104.47 |
| 1550534400000 | 5110.76 |
| 1550620800000 | 5154.95 |
| 1550707200000 | 5162.73 |
| 1550793600000 | 5165.46 |
| 1551052800000 | 5196.82 |
| 1551139200000 | 5183.16 |
| 1551225600000 | 5185.29 |
| 1551312000000 | 5136.09 |
| 1551398400000 | 5139.62 |
| 1551657600000 | 5153.71 |
| 1551744000000 | 5132.13 |
| 1551830400000 | 5131.9 |
| 1551916800000 | 5117.7 |
| 1552003200000 | 5053.27 |
| 1552262400000 | 5073.53 |
| 1552348800000 | 5130.76 |
| 1552435200000 | 5111.09 |
| 1552521600000 | 5092.9 |
| 1552608000000 | 5131.97 |
| 1552867200000 | 5168.62 |
| 1552953600000 | 5170.56 |
| 1553040000000 | 5171.41 |
| 1553126400000 | 5200.72 |
| 1553212800000 | 5234.33 |
| 1553472000000 | 5121.87 |
| 1553558400000 | 5184.11 |
| 1553644800000 | 5182.78 |
| 1553731200000 | 5143.84 |
| 1553817600000 | 5170.58 |
| 1554076800000 | 5219.67 |
| 1554163200000 | 5222.95 |
| 1554249600000 | 5260.19 |
| 1554336000000 | 5244.02 |
| 1554422400000 | 5245.43 |
| 1554681600000 | 5245.49 |
| 1554768000000 | 5266.02 |
| 1554854400000 | 5256.73 |
| 1554940800000 | 5228.6 |
| 1555027200000 | 5227.45 |
| 1555286400000 | 5265.44 |
| 1555372800000 | 5277.31 |
| 1555459200000 | 5283.94 |
| 1555545600000 | 5258.49 |
| 1555632000000 | 5258.94 |
| 1555891200000 | 5250.65 |
| 1555977600000 | 5266.71 |
| 1556064000000 | 5247.93 |
| 1556150400000 | 5246.66 |
| 1556236800000 | 5249 |
| 1556496000000 | 5259.02 |
| 1556582400000 | 5256.84 |
| 1556668800000 | 5267.55 |
| 1556755200000 | 5260.14 |
| 1556841600000 | 5268.86 |
| 1557100800000 | 5239.21 |
| 1557187200000 | 5228.68 |
| 1557273600000 | 5169.68 |
| 1557360000000 | 5107.98 |
| 1557446400000 | 5112.88 |
| 1557705600000 | 5079.65 |
| 1557792000000 | 5043.18 |
| 1557878400000 | 5063.55 |
| 1557964800000 | 5035.23 |
| 1558051200000 | 5043.78 |
| 1558310400000 | 5086.81 |
| 1558396800000 | 5064.69 |
| 1558483200000 | 5069.58 |
| 1558569600000 | 5056.06 |
| 1558656000000 | 5072.13 |
| 1558915200000 | 5083.27 |
| 1559001600000 | 5095.62 |
| 1559088000000 | 5054.18 |
| 1559174400000 | 5040.96 |
| 1559260800000 | 5042.93 |
| 1559520000000 | 5048.44 |
| 1559606400000 | 5042.69 |
| 1559692800000 | 5109.12 |
| 1559779200000 | 5095.09 |
| 1559865600000 | 5119.12 |
| 1560124800000 | 5162.24 |
| 1560211200000 | 5195.48 |
| 1560297600000 | 5174.24 |
| 1560384000000 | 5142.68 |
| 1560470400000 | 5136.97 |
| 1560729600000 | 5113.93 |
| 1560816000000 | 5125.38 |
| 1560902400000 | 5217.14 |
| 1560988800000 | 5279.34 |
| 1561075200000 | 5246.62 |
| 1561334400000 | 5268.3 |
| 1561420800000 | 5268.39 |
| 1561507200000 | 5240.29 |
| 1561593600000 | 5295.57 |
| 1561680000000 | 5286.3 |
| 1561939200000 | 5337.72 |
| 1562025600000 | 5349.52 |
| 1562112000000 | 5332.63 |
| 1562198400000 | 5357.15 |
| 1562284800000 | 5336.58 |
| 1562544000000 | 5270.36 |
| 1562630400000 | 5258.97 |
| 1562716800000 | 5270.6 |
| 1562803200000 | 5312.08 |
| 1562889600000 | 5315.6 |
| 1563148800000 | 5327.51 |
| 1563235200000 | 5313.5 |
| 1563321600000 | 5305.6 |
| 1563408000000 | 5258.94 |
| 1563494400000 | 5329.99 |
| 1563753600000 | 5311.08 |
| 1563840000000 | 5322.43 |
| 1563926400000 | 5328.17 |
| 1564012800000 | 5323.02 |
| 1564099200000 | 5292.48 |
| 1564358400000 | 5268.97 |
| 1564444800000 | 5282.54 |
| 1564531200000 | 5251.09 |
| 1564617600000 | 5240.22 |
| 1564704000000 | 5186.46 |
| 1564963200000 | 5083.28 |
| 1565049600000 | 5038.62 |
| 1565136000000 | 5056.08 |
| 1565222400000 | 5068.02 |
| 1565308800000 | 5094.99 |
| 1565568000000 | 5093.66 |
| 1565654400000 | 5000.52 |
| 1565740800000 | 5058.71 |
| 1565827200000 | 5009.04 |
| 1565913600000 | 5017.31 |
| 1566172800000 | 5048.82 |
| 1566259200000 | 5081.74 |
| 1566345600000 | 5058.2 |
| 1566432000000 | 5042.03 |
| 1566518400000 | 5072.07 |
| 1566777600000 | 4999.66 |
| 1566864000000 | 5030.23 |
| 1566950400000 | 5037.2 |
| 1567036800000 | 5025.27 |
| 1567123200000 | 5101 |
| 1567382400000 | 5080.17 |
| 1567468800000 | 5073.83 |
| 1567555200000 | 5104.78 |
| 1567641600000 | 5158.53 |
| 1567728000000 | 5193.81 |
| 1567987200000 | 5219.15 |
| 1568073600000 | 5223.06 |
| 1568160000000 | 5273.33 |
| 1568246400000 | 5293.06 |
| 1568332800000 | 5328.01 |
| 1568592000000 | 5324.99 |
| 1568678400000 | 5308.99 |
| 1568764800000 | 5302.71 |
| 1568851200000 | 5307.09 |
| 1568937600000 | 5331.43 |
| 1569196800000 | 5343.07 |
| 1569283200000 | 5357.16 |
| 1569369600000 | 5316.56 |
| 1569456000000 | 5325.12 |
| 1569542400000 | 5299.5 |
| 1569801600000 | 5271.51 |
| 1569888000000 | 5297.99 |
| 1569974400000 | 5265.95 |
| 1570060800000 | 5223.62 |
| 1570147200000 | 5231.28 |
| 1570406400000 | 5231.3 |
| 1570492800000 | 5267.28 |
| 1570579200000 | 5236.42 |
| 1570665600000 | 5223.45 |
| 1570752000000 | 5268.11 |
| 1571011200000 | 5296.86 |
| 1571097600000 | 5327.29 |
| 1571184000000 | 5366.32 |
| 1571270400000 | 5369.16 |
| 1571356800000 | 5365.45 |
| 1571616000000 | 5383.56 |
| 1571702400000 | 5398.59 |
| 1571788800000 | 5401.04 |
| 1571875200000 | 5423.72 |
| 1571961600000 | 5430.49 |
| 1572220800000 | 5430.11 |
| 1572307200000 | 5474.18 |
| 1572393600000 | 5471.65 |
| 1572480000000 | 5504.27 |
| 1572566400000 | 5515.48 |
| 1572825600000 | 5539.03 |
| 1572912000000 | 5583.46 |
| 1572998400000 | 5582.29 |
| 1573084800000 | 5589.74 |
| 1573171200000 | 5585.5 |
| 1573430400000 | 5559.33 |
| 1573516800000 | 5581.76 |
| 1573603200000 | 5541.31 |
| 1573689600000 | 5520.8 |
| 1573776000000 | 5559.27 |
| 1574035200000 | 5581.66 |
| 1574121600000 | 5587.61 |
| 1574208000000 | 5548.91 |
| 1574294400000 | 5518.88 |
| 1574380800000 | 5524.14 |
| 1574640000000 | 5552.35 |
| 1574726400000 | 5556.51 |
| 1574812800000 | 5573.33 |
| 1574899200000 | 5559.44 |
| 1574985600000 | 5515.95 |
| 1575244800000 | 5562.41 |
| 1575331200000 | 5547.26 |
| 1575417600000 | 5509.96 |
| 1575504000000 | 5537.77 |
| 1575590400000 | 5554.53 |
| 1575849600000 | 5578.43 |
| 1575936000000 | 5561.71 |
| 1576022400000 | 5574.99 |
| 1576108800000 | 5593.54 |
| 1576195200000 | 5691.88 |
| 1576454400000 | 5681.72 |
| 1576540800000 | 5729.45 |
| 1576627200000 | 5718.62 |
| 1576713600000 | 5713.35 |
| 1576800000000 | 5702.45 |
| 1577059200000 | 5701.13 |
| 1577145600000 | 5692.1 |
| 1577232000000 | 5685.7 |
| 1577318400000 | 5695.02 |
| 1577404800000 | 5723.5 |
| 1577664000000 | 5721.02 |
| 1577750400000 | 5713.57 |
| 1577923200000 | 5729.98 |
| 1578009600000 | 5732.47 |
| 1578268800000 | 5655.98 |
| 1578355200000 | 5706.92 |
| 1578441600000 | 5658.52 |
| 1578528000000 | 5728.57 |
| 1578614400000 | 5762.38 |
| 1578873600000 | 5771.34 |
| 1578960000000 | 5801.02 |
| 1579046400000 | 5774.06 |
| 1579132800000 | 5779.3 |
| 1579219200000 | 5797.52 |
| 1579478400000 | 5807.14 |
| 1579564800000 | 5769.09 |
| 1579651200000 | 5800.82 |
| 1579737600000 | 5778.45 |
| 1579824000000 | 5783.12 |
| 1580083200000 | 5736.24 |
| 1580169600000 | 5674.75 |
| 1580256000000 | 5687.35 |
| 1580342400000 | 5588.74 |
| 1580428800000 | 5597.59 |
| 1580688000000 | 5545.26 |
| 1580774400000 | 5597.13 |
| 1580860800000 | 5631.93 |
| 1580947200000 | 5737.45 |
| 1581033600000 | 5705.89 |
| 1581292800000 | 5674.44 |
| 1581379200000 | 5696.54 |
| 1581465600000 | 5721.93 |
| 1581552000000 | 5717 |
| 1581638400000 | 5707.42 |
| 1581897600000 | 5678.83 |
| 1581984000000 | 5614.74 |
| 1582070400000 | 5613.14 |
| 1582156800000 | 5574.36 |
| 1582243200000 | 5561.43 |
| 1582502400000 | 5509.46 |
| 1582588800000 | 5441.39 |
| 1582675200000 | 5358.58 |
| 1582761600000 | 5302.96 |
| 1582848000000 | 5174.49 |
| 1583107200000 | 5194.96 |
| 1583193600000 | 5207.82 |
| 1583280000000 | 5223.94 |
| 1583366400000 | 5294.81 |
| 1583452800000 | 5184.78 |
| 1583712000000 | 4957.35 |
| 1583798400000 | 4983.87 |
| 1583884800000 | 4876.24 |
| 1583971200000 | 4597.26 |
| 1584057600000 | 4455.52 |
| 1584316800000 | 4291.15 |
| 1584403200000 | 4270.87 |
| 1584489600000 | 4146.2 |
| 1584576000000 | 4010.33 |
| 1584662400000 | 4096.88 |
| 1584921600000 | 3959.03 |
| 1585008000000 | 4146.97 |
| 1585094400000 | 4416.81 |
| 1585180800000 | 4433.88 |
| 1585267200000 | 4553.45 |
| 1585526400000 | 4530.38 |
| 1585612800000 | 4506.67 |
| 1585699200000 | 4410.68 |
| 1585785600000 | 4366.05 |
| 1585872000000 | 4337.35 |
| 1586131200000 | 4478.67 |
| 1586217600000 | 4584.26 |
| 1586304000000 | 4608.74 |
| 1586390400000 | 4649.8 |
| 1586476800000 | 4673.06 |
| 1586736000000 | 4642.96 |
| 1586822400000 | 4744.02 |
| 1586908800000 | 4731.85 |
| 1586995200000 | 4668.94 |
| 1587081600000 | 4786.21 |
| 1587340800000 | 4737.47 |
| 1587427200000 | 4639.22 |
| 1587513600000 | 4637.4 |
| 1587600000000 | 4688.52 |
| 1587686400000 | 4662.5 |
| 1587945600000 | 4759.85 |
| 1588032000000 | 4775.72 |
| 1588118400000 | 4819.96 |
| 1588204800000 | 4887.68 |
| 1588291200000 | 4793.8 |
| 1588550400000 | 4726.91 |
| 1588636800000 | 4750.6 |
| 1588723200000 | 4774.66 |
| 1588809600000 | 4748.2 |
| 1588896000000 | 4829.49 |
| 1589155200000 | 4849.71 |
| 1589241600000 | 4826.68 |
| 1589328000000 | 4834.56 |
| 1589414400000 | 4749.93 |
| 1589500800000 | 4761.71 |
| 1589760000000 | 4768.49 |
| 1589846400000 | 4855.68 |
| 1589932800000 | 4890.41 |
| 1590019200000 | 4871.13 |
| 1590105600000 | 4798.47 |
| 1590364800000 | 4847.62 |
| 1590451200000 | 4962.68 |
| 1590537600000 | 4979.35 |
| 1590624000000 | 5058.26 |
| 1590710400000 | 5019.93 |
| 1590969600000 | 5100.87 |
| 1591056000000 | 5145.17 |
| 1591142400000 | 5232.06 |
| 1591228800000 | 5257.83 |
| 1591315200000 | 5292.14 |
| 1591574400000 | 5370.16 |
| 1591660800000 | 5409.58 |
| 1591747200000 | 5424.61 |
| 1591833600000 | 5312.49 |
| 1591920000000 | 5231.59 |
| 1592179200000 | 5091.49 |
| 1592265600000 | 5274.59 |
| 1592352000000 | 5280.72 |
| 1592438400000 | 5279.37 |
| 1592524800000 | 5284.93 |
| 1592784000000 | 5282.3 |
| 1592870400000 | 5335.72 |
| 1592956800000 | 5318.74 |
| 1593043200000 | 5243.51 |
| 1593129600000 | 5285.22 |
| 1593388800000 | 5196.17 |
| 1593475200000 | 5228.8 |
| 1593561600000 | 5225.73 |
| 1593648000000 | 5280.74 |
| 1593734400000 | 5323.78 |
| 1593993600000 | 5397.22 |
| 1594080000000 | 5367.53 |
| 1594166400000 | 5339.75 |
| 1594252800000 | 5357.64 |
| 1594339200000 | 5316.62 |
| 1594598400000 | 5390.57 |
| 1594684800000 | 5364.97 |
| 1594771200000 | 5442.92 |
| 1594857600000 | 5392.66 |
| 1594944000000 | 5403.92 |
| 1595203200000 | 5402.67 |
| 1595289600000 | 5488.01 |
| 1595376000000 | 5453.05 |
| 1595462400000 | 5457.05 |
| 1595548800000 | 5458.54 |
| 1595808000000 | 5528.56 |
| 1595894400000 | 5552.16 |
| 1595980800000 | 5510.11 |
| 1596067200000 | 5504.75 |
| 1596153600000 | 5399.09 |
| 1596412800000 | 5400.69 |
| 1596499200000 | 5507.53 |
| 1596585600000 | 5540.78 |
| 1596672000000 | 5564.43 |
| 1596758400000 | 5533.72 |
| 1597017600000 | 5558.44 |
| 1597104000000 | 5620.6 |
| 1597190400000 | 5643.77 |
| 1597276800000 | 5685.28 |
| 1597363200000 | 5682.83 |
| 1597622400000 | 5683.04 |
| 1597708800000 | 5699.46 |
| 1597795200000 | 5702.07 |
| 1597881600000 | 5596.95 |
| 1597968000000 | 5629.42 |
| 1598227200000 | 5658.64 |
| 1598313600000 | 5692.33 |
| 1598400000000 | 5715.72 |
| 1598486400000 | 5694.81 |
| 1598572800000 | 5718.19 |
| 1598832000000 | 5687.31 |
| 1598918400000 | 5699.65 |
| 1599004800000 | 5713.42 |
| 1599091200000 | 5735.76 |
| 1599177600000 | 5652.59 |
| 1599436800000 | 5652.56 |
| 1599523200000 | 5688.18 |
| 1599609600000 | 5626.23 |
| 1599696000000 | 5681.15 |
| 1599782400000 | 5697.27 |
| 1600041600000 | 5761.97 |
| 1600128000000 | 5766.95 |
| 1600214400000 | 5809.52 |
| 1600300800000 | 5758.15 |
| 1600387200000 | 5788.36 |
| 1600646400000 | 5742.94 |
| 1600732800000 | 5691.34 |
| 1600819200000 | 5689.62 |
| 1600905600000 | 5584.7 |
| 1600992000000 | 5620.78 |
| 1601251200000 | 5683.61 |
| 1601337600000 | 5701.79 |
| 1601424000000 | 5649.74 |
| 1601510400000 | 5668.02 |
| 1601596800000 | 5637.39 |
| 1601856000000 | 5717.03 |
| 1601942400000 | 5758.72 |
| 1602028800000 | 5775.74 |
| 1602115200000 | 5816.45 |
| 1602201600000 | 5820.08 |
| 1602460800000 | 5846.15 |
| 1602547200000 | 5856.59 |
| 1602633600000 | 5849.61 |
| 1602720000000 | 5786.88 |
| 1602806400000 | 5749.1 |
| 1603065600000 | 5801.96 |
| 1603152000000 | 5775.68 |
| 1603238400000 | 5837.84 |
| 1603324800000 | 5798.32 |
| 1603411200000 | 5806.61 |
| 1603670400000 | 5794.86 |
| 1603756800000 | 5792.74 |
| 1603843200000 | 5768.12 |
| 1603929600000 | 5724.55 |
| 1604016000000 | 5638.62 |
| 1604275200000 | 5697.54 |
| 1604361600000 | 5764.87 |
| 1604448000000 | 5817.32 |
| 1604534400000 | 5960.77 |
| 1604620800000 | 6008.51 |
| 1604880000000 | 6037.5 |
| 1604966400000 | 6100.08 |
| 1605052800000 | 6181.91 |
| 1605139200000 | 6179.48 |
| 1605225600000 | 6171.62 |
| 1605484800000 | 6292.49 |
| 1605571200000 | 6326.66 |
| 1605657600000 | 6341.66 |
| 1605744000000 | 6322.42 |
| 1605830400000 | 6337.08 |
| 1606089600000 | 6356.33 |
| 1606176000000 | 6435.27 |
| 1606262400000 | 6448.3 |
| 1606348800000 | 6489.98 |
| 1606435200000 | 6503.53 |
| 1606694400000 | 6385.97 |
| 1606780800000 | 6450.46 |
| 1606867200000 | 6486.96 |
| 1606953600000 | 6543.95 |
| 1607040000000 | 6584.93 |
| 1607299200000 | 6594.83 |
| 1607385600000 | 6581.89 |
| 1607472000000 | 6649.43 |
| 1607558400000 | 6626.13 |
| 1607644800000 | 6654.07 |
| 1607904000000 | 6662.77 |
| 1607990400000 | 6645.16 |
| 1608076800000 | 6693.06 |
| 1608163200000 | 6738.71 |
| 1608249600000 | 6712.36 |
| 1608508800000 | 6686.64 |
| 1608595200000 | 6603.95 |
| 1608681600000 | 6648.73 |
| 1608768000000 | 6705.66 |
| 1608854400000 | 6711.84 |
| 1609113600000 | 6748.94 |
| 1609200000000 | 6834.18 |
| 1609286400000 | 6876.83 |
| 1609372800000 | 6870.63 |
| 1609718400000 | 6932.19 |
| 1609804800000 | 6964.89 |
| 1609891200000 | 6925.89 |
| 1609977600000 | 7014.97 |
| 1610064000000 | 7172.43 |
| 1610323200000 | 7153.68 |
| 1610409600000 | 7170.79 |
| 1610496000000 | 7216.27 |
| 1610582400000 | 7232.96 |
| 1610668800000 | 7160.88 |
| 1610928000000 | 7106.07 |
| 1611014400000 | 7208.47 |
| 1611100800000 | 7231.57 |
| 1611187200000 | 7302.18 |
| 1611273600000 | 7234.42 |
| 1611532800000 | 7259.13 |
| 1611619200000 | 7173.79 |
| 1611705600000 | 7150.17 |
| 1611792000000 | 7012.57 |
| 1611878400000 | 6885.94 |
| 1612137600000 | 6990.3 |
| 1612224000000 | 7071.71 |
| 1612310400000 | 7142.1 |
| 1612396800000 | 7091.45 |
| 1612483200000 | 7170.93 |
| 1612742400000 | 7248.82 |
| 1612828800000 | 7272.51 |
| 1612915200000 | 7308.19 |
| 1613001600000 | 7315.91 |
| 1613088000000 | 7312.11 |
| 1613347200000 | 7380.57 |
| 1613433600000 | 7421.73 |
| 1613520000000 | 7410.54 |
| 1613606400000 | 7361.35 |
| 1613692800000 | 7340.08 |
| 1613952000000 | 7338.9 |
| 1614038400000 | 7360.74 |
| 1614124800000 | 7234.77 |
| 1614211200000 | 7342.88 |
| 1614297600000 | 7060.99 |
| 1614556800000 | 7156.27 |
| 1614643200000 | 7154.74 |
| 1614729600000 | 7234.65 |
| 1614816000000 | 7116.99 |
| 1614902400000 | 7072.47 |
| 1615161600000 | 7023.36 |
| 1615248000000 | 7068.7 |
| 1615334400000 | 7070.3 |
| 1615420800000 | 7127.19 |
| 1615507200000 | 7165.27 |
| 1615766400000 | 7173.27 |
| 1615852800000 | 7212.98 |
| 1615939200000 | 7179.49 |
| 1616025600000 | 7246.54 |
| 1616112000000 | 7198.59 |
| 1616371200000 | 7165.1 |
| 1616457600000 | 7122.04 |
| 1616544000000 | 7006.68 |
| 1616630400000 | 7036.94 |
| 1616716800000 | 7120.43 |
| 1616976000000 | 7143.04 |
| 1617062400000 | 7137.01 |
| 1617148800000 | 7079.11 |
| 1617235200000 | 7124.15 |
| 1617321600000 | 7164.01 |
| 1617580800000 | 7197.88 |
| 1617667200000 | 7190.76 |
| 1617753600000 | 7203.45 |
| 1617840000000 | 7220.26 |
| 1617926400000 | 7196.47 |
| 1618185600000 | 7151.64 |
| 1618272000000 | 7189.54 |
| 1618358400000 | 7226.76 |
| 1618444800000 | 7278.02 |
| 1618531200000 | 7283.21 |
| 1618790400000 | 7296.85 |
| 1618876800000 | 7250.92 |
| 1618963200000 | 7141.38 |
| 1619049600000 | 7221.29 |
| 1619136000000 | 7223.7 |
| 1619395200000 | 7275.44 |
| 1619481600000 | 7237.79 |
| 1619568000000 | 7236.58 |
| 1619654400000 | 7252.32 |
| 1619740800000 | 7171.06 |
| 1620000000000 | 7150.82 |
| 1620086400000 | 7147.15 |
| 1620172800000 | 7143.62 |
| 1620259200000 | 7222.21 |
| 1620345600000 | 7280.15 |
| 1620604800000 | 7346.25 |
| 1620691200000 | 7192.41 |
| 1620777600000 | 7064.94 |
| 1620864000000 | 6965.53 |
| 1620950400000 | 7064.42 |
| 1621209600000 | 7047.49 |
| 1621296000000 | 7189.22 |
| 1621382400000 | 7145.05 |
| 1621468800000 | 7136.48 |
| 1621555200000 | 7181.35 |
| 1621814400000 | 7189.72 |
| 1621900800000 | 7253.87 |
| 1621987200000 | 7262.36 |
| 1622073600000 | 7230.63 |
| 1622160000000 | 7316.6 |
| 1622419200000 | 7320.59 |
| 1622505600000 | 7341.04 |
| 1622592000000 | 7352.89 |
| 1622678400000 | 7375.34 |
| 1622764800000 | 7389.74 |
| 1623024000000 | 7397.02 |
| 1623110400000 | 7389.12 |
| 1623196800000 | 7345.63 |
| 1623283200000 | 7378.29 |
| 1623369600000 | 7388 |
| 1623628800000 | 7389.33 |
| 1623715200000 | 7425.21 |
| 1623801600000 | 7423.46 |
| 1623888000000 | 7352.04 |
| 1623974400000 | 7309.35 |
| 1624233600000 | 7175.04 |
| 1624320000000 | 7269.77 |
| 1624406400000 | 7278.49 |
| 1624492800000 | 7278.28 |
| 1624579200000 | 7331.74 |
| 1624838400000 | 7327.72 |
| 1624924800000 | 7297.26 |
| 1625011200000 | 7281.75 |
| 1625097600000 | 7231.54 |
| 1625184000000 | 7254.21 |
| 1625443200000 | 7281.62 |
| 1625529600000 | 7296.28 |
| 1625616000000 | 7260.69 |
| 1625702400000 | 7222.86 |
| 1625788800000 | 7176.21 |
| 1626048000000 | 7272.11 |
| 1626134400000 | 7321.12 |
| 1626220800000 | 7317.39 |
| 1626307200000 | 7299.51 |
| 1626393600000 | 7257.55 |
| 1626652800000 | 7178.58 |
| 1626739200000 | 7116.07 |
| 1626825600000 | 7133.16 |
| 1626912000000 | 7203.61 |
| 1626998400000 | 7173.83 |
| 1627257600000 | 7176.42 |
| 1627344000000 | 7191.04 |
| 1627430400000 | 7145.85 |
| 1627516800000 | 7222.9 |
| 1627603200000 | 7139.94 |
| 1627862400000 | 7269.14 |
| 1627948800000 | 7291.9 |
| 1628035200000 | 7301.28 |
| 1628121600000 | 7320.32 |
| 1628208000000 | 7280.49 |
| 1628467200000 | 7281.03 |
| 1628553600000 | 7268.13 |
| 1628640000000 | 7292.98 |
| 1628726400000 | 7277.6 |
| 1628812800000 | 7285.96 |
| 1629072000000 | 7242.41 |
| 1629158400000 | 7187.87 |
| 1629244800000 | 7198.85 |
| 1629331200000 | 7092.68 |
| 1629417600000 | 7022.83 |
| 1629676800000 | 7141.44 |
| 1629763200000 | 7220.83 |
| 1629849600000 | 7233.37 |
| 1629936000000 | 7217.29 |
| 1630022400000 | 7228.47 |
| 1630281600000 | 7300.42 |
| 1630368000000 | 7372.7 |
| 1630454400000 | 7407 |
| 1630540800000 | 7402.89 |
| 1630627200000 | 7512.8 |
| 1630886400000 | 7575.15 |
| 1630972800000 | 7575.79 |
| 1631059200000 | 7557.77 |
| 1631145600000 | 7510.81 |
| 1631232000000 | 7569.59 |
| 1631491200000 | 7552.67 |
| 1631577600000 | 7595.65 |
| 1631664000000 | 7564.49 |
| 1631750400000 | 7524.59 |
| 1631836800000 | 7522.13 |
| 1632096000000 | 7483.78 |
| 1632182400000 | 7454.49 |
| 1632268800000 | 7395.39 |
| 1632355200000 | 7419.09 |
| 1632441600000 | 7465.34 |
| 1632700800000 | 7466.52 |
| 1632787200000 | 7387.7 |
| 1632873600000 | 7276.5 |
| 1632960000000 | 7296.6 |
| 1633046400000 | 7196.33 |
| 1633305600000 | 7181.84 |
| 1633392000000 | 7108.69 |
| 1633478400000 | 7064.64 |
| 1633564800000 | 7118.1 |
| 1633651200000 | 7138.99 |
| 1633910400000 | 7163.65 |
| 1633996800000 | 7106.5 |
| 1634083200000 | 7119.26 |
| 1634169600000 | 7169.15 |
| 1634256000000 | 7267.41 |
| 1634515200000 | 7255.06 |
| 1634601600000 | 7310.06 |
| 1634688000000 | 7319.87 |
| 1634774400000 | 7267.21 |
| 1634860800000 | 7278.28 |
| 1635120000000 | 7273.16 |
| 1635206400000 | 7327.76 |
| 1635292800000 | 7322.86 |
| 1635379200000 | 7293.62 |
| 1635465600000 | 7235.47 |
| 1635724800000 | 7313.24 |
| 1635811200000 | 7307.96 |
| 1635897600000 | 7289.98 |
| 1635984000000 | 7341.63 |
| 1636070400000 | 7342.25 |
| 1636329600000 | 7356.94 |
| 1636416000000 | 7348.13 |
| 1636502400000 | 7286.52 |
| 1636588800000 | 7272.17 |
| 1636675200000 | 7347.35 |
| 1636934400000 | 7395.6 |
| 1637020800000 | 7376.26 |
| 1637107200000 | 7330.39 |
| 1637193600000 | 7326.26 |
| 1637280000000 | 7361.93 |
| 1637539200000 | 7324.68 |
| 1637625600000 | 7305.65 |
| 1637712000000 | 7244.72 |
| 1637798400000 | 7255.33 |
| 1637884800000 | 7157.35 |
| 1638144000000 | 7073.03 |
| 1638230400000 | 7007.79 |
| 1638316800000 | 7098.69 |
| 1638403200000 | 7121 |
| 1638489600000 | 7126.62 |
| 1638748800000 | 7077.74 |
| 1638835200000 | 7183.4 |
| 1638921600000 | 7241.24 |
| 1639008000000 | 7251.01 |
| 1639094400000 | 7197.16 |
| 1639353600000 | 7177.17 |
| 1639440000000 | 7145.22 |
| 1639526400000 | 7141.58 |
| 1639612800000 | 7217.88 |
| 1639699200000 | 7163.37 |
| 1639958400000 | 7038.16 |
| 1640044800000 | 7110.27 |
| 1640131200000 | 7132.09 |
| 1640217600000 | 7194.37 |
| 1640304000000 | 7203.38 |
| 1640563200000 | 7183.53 |
| 1640649600000 | 7258.16 |
| 1640736000000 | 7242.95 |
| 1640822400000 | 7225.94 |
| 1640908800000 | 7229.27 |
| 1641168000000 | 7234.69 |
| 1641254400000 | 7319.04 |
| 1641340800000 | 7329.23 |
| 1641427200000 | 7201.01 |
| 1641513600000 | 7222.58 |
| 1641772800000 | 7251 |
| 1641859200000 | 7245.93 |
| 1641945600000 | 7366.02 |
| 1642032000000 | 7376.71 |
| 1642118400000 | 7314.55 |
| 1642377600000 | 7309.81 |
| 1642464000000 | 7262.68 |
| 1642550400000 | 7141.77 |
| 1642636800000 | 7197.85 |
| 1642723200000 | 7122.45 |
| 1642982400000 | 7069.4 |
| 1643068800000 | 6962.63 |
| 1643155200000 | 6935.22 |
| 1643241600000 | 6756.37 |
| 1643328000000 | 6836.62 |
| 1643587200000 | 6883.64 |
| 1643673600000 | 6917.99 |
| 1643760000000 | 7005.51 |
| 1643846400000 | 6968.18 |
| 1643932800000 | 6993.83 |
| 1644192000000 | 6984.53 |
| 1644278400000 | 6992.75 |
| 1644364800000 | 7082.34 |
| 1644451200000 | 7116.65 |
| 1644537600000 | 7081.31 |
| 1644796800000 | 6968.3 |
| 1644883200000 | 6952.6 |
| 1644969600000 | 7060.64 |
| 1645056000000 | 7064.33 |
| 1645142400000 | 7021.27 |
| 1645401600000 | 7010.93 |
| 1645488000000 | 6904.9 |
| 1645574400000 | 6913.53 |
| 1645660800000 | 6699.56 |
| 1645747200000 | 6783.09 |
| 1646006400000 | 6818.21 |
| 1646092800000 | 6855.2 |
| 1646179200000 | 6750.16 |
| 1646265600000 | 6805.13 |
| 1646352000000 | 6706.59 |
| 1646611200000 | 6498.33 |
| 1646697600000 | 6401.51 |
| 1646784000000 | 6438.1 |
| 1646870400000 | 6630.54 |
| 1646956800000 | 6519.68 |
| 1647216000000 | 6498.16 |
| 1647302400000 | 6452.66 |
| 1647388800000 | 6570.77 |
| 1647475200000 | 6771.59 |
| 1647561600000 | 6785.19 |
| 1647820800000 | 6760.53 |
| 1647907200000 | 6795.83 |
| 1647993600000 | 6887.03 |
| 1648080000000 | 6867.83 |
| 1648166400000 | 6856.98 |
| 1648425600000 | 6793.12 |
| 1648512000000 | 6873.25 |
| 1648598400000 | 6924.78 |
| 1648684800000 | 6895.51 |
| 1648771200000 | 6852.06 |
| 1649030400000 | 6904.72 |
| 1649116800000 | 6894.91 |
| 1649203200000 | 6795.63 |
| 1649289600000 | 6691.85 |
| 1649376000000 | 6694.72 |
| 1649635200000 | 6624.45 |
| 1649721600000 | 6567.27 |
| 1649808000000 | 6623.02 |
| 1649894400000 | 6643.4 |
| 1649980800000 | 6609.78 |
| 1650240000000 | 6529.63 |
| 1650326400000 | 6499.68 |
| 1650412800000 | 6589.96 |
| 1650499200000 | 6595.87 |
| 1650585600000 | 6500.13 |
| 1650844800000 | 6396.34 |
| 1650931200000 | 6411.97 |
| 1651017600000 | 6306.58 |
| 1651104000000 | 6334.17 |
| 1651190400000 | 6404.08 |
| 1651449600000 | 6364.61 |
| 1651536000000 | 6362.1 |
| 1651622400000 | 6351.01 |
| 1651708800000 | 6355.85 |
| 1651795200000 | 6282.02 |
| 1652054400000 | 6158.09 |
| 1652140800000 | 6111.26 |
| 1652227200000 | 6099.23 |
| 1652313600000 | 6016.48 |
| 1652400000000 | 6092.68 |
| 1652659200000 | 6115.61 |
| 1652745600000 | 6181.16 |
| 1652832000000 | 6254.18 |
| 1652918400000 | 6161.99 |
| 1653004800000 | 6246.8 |
| 1653264000000 | 6281.16 |
| 1653350400000 | 6244.67 |
| 1653436800000 | 6236.44 |
| 1653523200000 | 6230.08 |
| 1653609600000 | 6319.52 |
| 1653868800000 | 6442.33 |
| 1653955200000 | 6417.55 |
| 1654041600000 | 6412.29 |
| 1654128000000 | 6369.74 |
| 1654214400000 | 6370.85 |
| 1654473600000 | 6372.42 |
| 1654560000000 | 6306.43 |
| 1654646400000 | 6327.17 |
| 1654732800000 | 6291.59 |
| 1654819200000 | 6190.8 |
| 1655078400000 | 6032.35 |
| 1655164800000 | 5946.07 |
| 1655251200000 | 5898.65 |
| 1655337600000 | 5933.2 |
| 1655424000000 | 5793.16 |
| 1655683200000 | 5768.1 |
| 1655769600000 | 5854.06 |
| 1655856000000 | 5787.71 |
| 1655942400000 | 5805.16 |
| 1656028800000 | 5852.75 |
| 1656288000000 | 5941.34 |
| 1656374400000 | 5956.01 |
| 1656460800000 | 5878.1 |
| 1656547200000 | 5810.09 |
| 1656633600000 | 5740.83 |
| 1656892800000 | 5777.53 |
| 1656979200000 | 5795.19 |
| 1657065600000 | 5739.16 |
| 1657152000000 | 5835.14 |
| 1657238400000 | 5860.04 |
| 1657497600000 | 5823.71 |
| 1657584000000 | 5768.38 |
| 1657670400000 | 5788.68 |
| 1657756800000 | 5748.24 |
| 1657843200000 | 5777.15 |
| 1658102400000 | 5845.48 |
| 1658188800000 | 5862.63 |
| 1658275200000 | 5949.96 |
| 1658361600000 | 5980.71 |
| 1658448000000 | 6025.54 |
| 1658707200000 | 5988 |
| 1658793600000 | 5987.65 |
| 1658880000000 | 5991.37 |
| 1658966400000 | 6083.76 |
| 1659052800000 | 6115.71 |
| 1659312000000 | 6198.42 |
| 1659398400000 | 6125.27 |
| 1659484800000 | 6085.84 |
| 1659571200000 | 6123.54 |
| 1659657600000 | 6135.92 |
| 1659916800000 | 6156.53 |
| 1660003200000 | 6126.67 |
| 1660089600000 | 6162.65 |
| 1660176000000 | 6213.51 |
| 1660262400000 | 6247.26 |
| 1660521600000 | 6279.41 |
| 1660608000000 | 6255.23 |
| 1660694400000 | 6265.93 |
| 1660780800000 | 6234.23 |
| 1660867200000 | 6170.15 |
| 1661126400000 | 6117.54 |
| 1661212800000 | 6079.86 |
| 1661299200000 | 6057.8 |
| 1661385600000 | 6109.9 |
| 1661472000000 | 6118.9 |
| 1661731200000 | 5961.32 |
| 1661817600000 | 6020.47 |
| 1661904000000 | 6033.18 |
| 1661990400000 | 5898.42 |
| 1662076800000 | 5877.23 |
| 1662336000000 | 5862.29 |
| 1662422400000 | 5817.74 |
| 1662508800000 | 5724.46 |
| 1662595200000 | 5818.03 |
| 1662681600000 | 5886.69 |
| 1662940800000 | 5943.6 |
| 1663027200000 | 5938.65 |
| 1663113600000 | 5837.31 |
| 1663200000000 | 5815.7 |
| 1663286400000 | 5757.59 |
| 1663545600000 | 5740.98 |
| 1663632000000 | 5772.65 |
| 1663718400000 | 5685.62 |
| 1663804800000 | 5668.93 |
| 1663891200000 | 5589.68 |
| 1664150400000 | 5434.21 |
| 1664236800000 | 5439.98 |
| 1664323200000 | 5361.27 |
| 1664409600000 | 5392.33 |
| 1664496000000 | 5346.01 |
| 1664755200000 | 5346.16 |
| 1664841600000 | 5499.82 |
| 1664928000000 | 5555.5 |
| 1665014400000 | 5571.88 |
| 1665100800000 | 5507.94 |
| 1665360000000 | 5460.15 |
| 1665446400000 | 5341.18 |
| 1665532800000 | 5332.88 |
| 1665619200000 | 5277.6 |
| 1665705600000 | 5363.83 |
| 1665964800000 | 5322.65 |
| 1666051200000 | 5386.94 |
| 1666137600000 | 5353.56 |
| 1666224000000 | 5342.84 |
| 1666310400000 | 5297.15 |
| 1666569600000 | 5327.06 |
| 1666656000000 | 5368.07 |
| 1666742400000 | 5433.1 |
| 1666828800000 | 5460.24 |
| 1666915200000 | 5393.15 |
| 1667174400000 | 5443.33 |
| 1667260800000 | 5512 |
| 1667347200000 | 5538.08 |
| 1667433600000 | 5468.22 |
| 1667520000000 | 5502.23 |
| 1667779200000 | 5596.28 |
| 1667865600000 | 5674.37 |
| 1667952000000 | 5674.44 |
| 1668038400000 | 5714.1 |
| 1668124800000 | 5998.24 |
| 1668384000000 | 5959.84 |
| 1668470400000 | 6049.78 |
| 1668556800000 | 6029.7 |
| 1668643200000 | 5966.65 |
| 1668729600000 | 5980.63 |
| 1668988800000 | 5904.04 |
| 1669075200000 | 5953.08 |
| 1669161600000 | 6004.41 |
| 1669248000000 | 6110.72 |
| 1669334400000 | 6088.54 |
| 1669593600000 | 6033.81 |
| 1669680000000 | 6072.1 |
| 1669766400000 | 6093.37 |
| 1669852800000 | 6223.18 |
| 1669939200000 | 6151.45 |
| 1670198400000 | 6141.17 |
| 1670284800000 | 6080.7299 |
| 1670371200000 | 6040.4 |
| 1670457600000 | 6044.57 |
| 1670544000000 | 6103.56 |
| 1670803200000 | 6054.37 |
| 1670889600000 | 6131.39 |
| 1670976000000 | 6187.59 |
| 1671062400000 | 6072.8 |
| 1671148800000 | 6017.7299 |
| 1671408000000 | 5989.06 |
| 1671494400000 | 6023.29 |
| 1671580800000 | 6006.6899 |
| 1671667200000 | 6043.67 |
| 1671753600000 | 5974.9399 |
| 1672012800000 | 5992.7 |
| 1672099200000 | 6010.24 |
| 1672185600000 | 5978.22 |
| 1672272000000 | 5961.16 |
| 1672358400000 | 5985.99 |
| 1672617600000 | 5989.64 |
| 1672704000000 | 6006.22 |
| 1672790400000 | 5991.49 |
| 1672876800000 | 5962.58 |
| 1672963200000 | 6016.06 |
| 1673222400000 | 6121.81 |
| 1673308800000 | 6114.91 |
| 1673395200000 | 6142.81 |
| 1673481600000 | 6232.82 |
| 1673568000000 | 6308.87 |
| 1673827200000 | 6288.34 |
| 1673913600000 | 6315.12 |
| 1674000000000 | 6371.17 |
| 1674086400000 | 6329.02 |
| 1674172800000 | 6332.28 |
| 1674432000000 | 6354.91 |
| 1674518400000 | 6404.42 |
| 1674604800000 | 6431.78 |
| 1674691200000 | 6432.33 |
| 1674777600000 | 6443 |
| 1675036800000 | 6455.66 |
| 1675123200000 | 6398.3 |
| 1675209600000 | 6439.3 |
| 1675296000000 | 6476.25 |
| 1675382400000 | 6434.34 |
| 1675641600000 | 6323.59 |
| 1675728000000 | 6360.67 |
| 1675814400000 | 6395.11 |
| 1675900800000 | 6408.43 |
| 1675987200000 | 6379.6 |
| 1676246400000 | 6313.58 |
| 1676332800000 | 6351.55 |
| 1676419200000 | 6251.88 |
| 1676505600000 | 6296.76 |
| 1676592000000 | 6236.58 |
| 1676851200000 | 6263.79 |
| 1676937600000 | 6229.92 |
| 1677024000000 | 6150.7 |
| 1677110400000 | 6151.99 |
| 1677196800000 | 6104.04 |
| 1677456000000 | 6086.52 |
| 1677542400000 | 6091.01 |
| 1677628800000 | 6128.08 |
| 1677715200000 | 6108.13 |
| 1677801600000 | 6177.42 |
| 1678060800000 | 6244.41 |
| 1678147200000 | 6230.31 |
| 1678233600000 | 6195.74 |
| 1678320000000 | 6221.58 |
| 1678406400000 | 6149.13 |
| 1678665600000 | 6156.53 |
| 1678752000000 | 6008.42 |
| 1678838400000 | 6060.6899 |
| 1678924800000 | 6001.66 |
| 1679011200000 | 6103.16 |
| 1679270400000 | 6031.91 |
| 1679356800000 | 6039.72 |
| 1679443200000 | 6128.17 |
| 1679529600000 | 6184.59 |
| 1679616000000 | 6162 |
| 1679875200000 | 6135.78 |
| 1679961600000 | 6173.85 |
| 1680048000000 | 6193.29 |
| 1680134400000 | 6216.13 |
| 1680220800000 | 6266.07 |
| 1680480000000 | 6304.86 |
| 1680566400000 | 6321.79 |
| 1680652800000 | 6299.06 |
| 1680739200000 | 6227.12 |
| 1680825600000 | 6244.82 |
| 1681084800000 | 6225.01 |
| 1681171200000 | 6277.51 |
| 1681257600000 | 6313.38 |
| 1681344000000 | 6344.96 |
| 1681430400000 | 6352.7 |
| 1681689600000 | 6333.66 |
| 1681776000000 | 6350.41 |
| 1681862400000 | 6317.93 |
| 1681948800000 | 6327.99 |
| 1682035200000 | 6281.56 |
| 1682294400000 | 6278.31 |
| 1682380800000 | 6260.92 |
| 1682467200000 | 6246.1899 |
| 1682553600000 | 6253.84 |
| 1682640000000 | 6261.76 |
| 1682899200000 | 6275.1899 |
| 1682985600000 | 6291.7299 |
| 1683072000000 | 6296.35 |
| 1683158400000 | 6338.75 |
| 1683244800000 | 6323.28 |
| 1683504000000 | 6349.63 |
| 1683590400000 | 6369.08 |
| 1683676800000 | 6360.77 |
| 1683763200000 | 6341.37 |
| 1683849600000 | 6317.67 |
| 1684108800000 | 6338.36 |
| 1684195200000 | 6341.53 |
| 1684281600000 | 6325.97 |
| 1684368000000 | 6356.04 |
| 1684454400000 | 6399.01 |
| 1684713600000 | 6427.92 |
| 1684800000000 | 6408.2 |
| 1684886400000 | 6360.39 |
| 1684972800000 | 6321.47 |
| 1685059200000 | 6347.24 |
| 1685318400000 | 6394 |
| 1685404800000 | 6407.13 |
| 1685491200000 | 6326.82 |
| 1685577600000 | 6380.22 |
| 1685664000000 | 6464.81 |
| 1685923200000 | 6525.51 |
| 1686009600000 | 6547.64 |
| 1686096000000 | 6521.68 |
| 1686182400000 | 6513.16 |
| 1686268800000 | 6580.1 |
| 1686528000000 | 6601.31 |
| 1686614400000 | 6681.7 |
| 1686700800000 | 6738.1 |
| 1686787200000 | 6721.39 |
| 1686873600000 | 6736.46 |
| 1687132800000 | 6695.37 |
| 1687219200000 | 6678.74 |
| 1687305600000 | 6655.59 |
| 1687392000000 | 6624.71 |
| 1687478400000 | 6517.61 |
| 1687737600000 | 6507.89 |
| 1687824000000 | 6506.95 |
| 1687910400000 | 6549.55 |
| 1687996800000 | 6544.57 |
| 1688083200000 | 6550.33 |
| 1688342400000 | 6635.83 |
| 1688428800000 | 6632.12 |
| 1688515200000 | 6610.07 |
| 1688601600000 | 6523.16 |
| 1688688000000 | 6495.68 |
| 1688947200000 | 6477.8 |
| 1689033600000 | 6546.83 |
| 1689120000000 | 6607.9799 |
| 1689206400000 | 6709.04 |
| 1689292800000 | 6740.35 |
| 1689552000000 | 6723.52 |
| 1689638400000 | 6747.25 |
| 1689724800000 | 6754.11 |
| 1689811200000 | 6704.27 |
| 1689897600000 | 6639.26 |
| 1690156800000 | 6673.45 |
| 1690243200000 | 6715.79 |
| 1690329600000 | 6732.03 |
| 1690416000000 | 6742.77 |
| 1690502400000 | 6738.59 |
| 1690761600000 | 6758.73 |
| 1690848000000 | 6747.88 |
| 1690934400000 | 6617.03 |
| 1691020800000 | 6578.72 |
| 1691107200000 | 6592.76 |
| 1691366400000 | 6596.25 |
| 1691452800000 | 6553.5 |
| 1691539200000 | 6543.28 |
| 1691625600000 | 6549.95 |
| 1691712000000 | 6513.16 |
| 1691971200000 | 6430.66 |
| 1692057600000 | 6441.58 |
| 1692144000000 | 6358.99 |
| 1692230400000 | 6323.68 |
| 1692316800000 | 6306.22 |
| 1692576000000 | 6277.92 |
| 1692662400000 | 6336.42 |
| 1692748800000 | 6387.13 |
| 1692835200000 | 6422.31 |
| 1692921600000 | 6326.2299 |
| 1693180800000 | 6391.9799 |
| 1693267200000 | 6425.12 |
| 1693353600000 | 6474.15 |
| 1693440000000 | 6490.67 |
| 1693526400000 | 6518.25 |
| 1693785600000 | 6567.26 |
| 1693872000000 | 6519.67 |
| 1693958400000 | 6526.01 |
| 1694044800000 | 6503.68 |
| 1694131200000 | 6463.62 |
| 1694390400000 | 6503.15 |
| 1694476800000 | 6515.61 |
| 1694563200000 | 6508.43 |
| 1694649600000 | 6585.14 |
| 1694736000000 | 6631.68 |
| 1694995200000 | 6596.42 |
| 1695081600000 | 6588.5 |
| 1695168000000 | 6545.91 |
| 1695254400000 | 6459.82 |
| 1695340800000 | 6446.29 |
| 1695600000000 | 6425.56 |
| 1695686400000 | 6375.12 |
| 1695772800000 | 6372.97 |
| 1695859200000 | 6342.87 |
| 1695945600000 | 6340.32 |
| 1696204800000 | 6319.02 |
| 1696291200000 | 6253.57 |
| 1696377600000 | 6144.65 |
| 1696464000000 | 6232.54 |
| 1696550400000 | 6235.24 |
| 1696809600000 | 6244.79 |
| 1696896000000 | 6324.67 |
| 1696982400000 | 6369.05 |
| 1697068800000 | 6413.99 |
| 1697155200000 | 6345.53 |
| 1697414400000 | 6288.75 |
| 1697500800000 | 6337 |
| 1697587200000 | 6323.72 |
| 1697673600000 | 6236.54 |
| 1697760000000 | 6211.04 |
| 1698019200000 | 6152.13 |
| 1698105600000 | 6168.4 |
| 1698192000000 | 6168.87 |
| 1698278400000 | 6061.65 |
| 1698364800000 | 6136.13 |
| 1698624000000 | 6130.84 |
| 1698710400000 | 6085.57 |
| 1698796800000 | 6178.08 |
| 1698883200000 | 6274.72 |
| 1698969600000 | 6354.3 |
| 1699228800000 | 6475.22 |
| 1699315200000 | 6390.52 |
| 1699401600000 | 6341.13 |
| 1699488000000 | 6382.91 |
| 1699574400000 | 6335.92 |
| 1699833600000 | 6346.07 |
| 1699920000000 | 6400.36 |
| 1700006400000 | 6527.14 |
| 1700092800000 | 6533.67 |
| 1700179200000 | 6570.43 |
| 1700438400000 | 6591.25 |
| 1700524800000 | 6616.74 |
| 1700611200000 | 6573.3 |
| 1700697600000 | 6577.36 |
| 1700784000000 | 6577.39 |
| 1701043200000 | 6562.9799 |
| 1701129600000 | 6613.89 |
| 1701216000000 | 6616.9799 |
| 1701302400000 | 6631.89 |
| 1701388800000 | 6629.58 |
| 1701648000000 | 6628.82 |
| 1701734400000 | 6576.15 |
| 1701820800000 | 6652.97 |
| 1701907200000 | 6666.09 |
| 1701993600000 | 6643.2 |
| 1702252800000 | 6639.4799 |
| 1702339200000 | 6658.1899 |
| 1702425600000 | 6665.83 |
| 1702512000000 | 6785.55 |
| 1702598400000 | 6844.14 |
| 1702857600000 | 6786.87 |
| 1702944000000 | 6805.76 |
| 1703030400000 | 6840.69 |
| 1703116800000 | 6828.84 |
| 1703203200000 | 6851.62 |
| 1703462400000 | 6857.03 |
| 1703548800000 | 6874.51 |
| 1703635200000 | 6959.07 |
| 1703721600000 | 7029.36 |
| 1703808000000 | 7023.92 |
| 1704153600000 | 6983.47 |
| 1704240000000 | 6874.76 |
| 1704326400000 | 6864.34 |
| 1704412800000 | 6891.89 |
| 1704672000000 | 6874.95 |
| 1704758400000 | 6886.47 |
| 1704844800000 | 6885.04 |
| 1704931200000 | 6945.8 |
| 1705017600000 | 7002.99 |
| 1705276800000 | 7018.41 |
| 1705363200000 | 6908.91 |
| 1705449600000 | 6791.18 |
| 1705536000000 | 6795.91 |
| 1705622400000 | 6893.91 |
| 1705881600000 | 6944.36 |
| 1705968000000 | 6930.23 |
| 1706054400000 | 6964.76 |
| 1706140800000 | 6964.22 |
| 1706227200000 | 6909.89 |
| 1706486400000 | 6995.41 |
| 1706572800000 | 6973.92 |
| 1706659200000 | 7038.4 |
| 1706745600000 | 7009.75 |
| 1706832000000 | 7025.72 |
| 1707091200000 | 7000.37 |
| 1707177600000 | 7015.62 |
| 1707264000000 | 7057.17 |
| 1707350400000 | 7044.52 |
| 1707436800000 | 7046.44 |
| 1707696000000 | 7035.05 |
| 1707782400000 | 7087.87 |
| 1707868800000 | 7043.95 |
| 1707955200000 | 7122.83 |
| 1708041600000 | 7183.06 |
| 1708300800000 | 7208.99 |
| 1708387200000 | 7215.29 |
| 1708473600000 | 7183.4 |
| 1708560000000 | 7251.04 |
| 1708646400000 | 7257.21 |
| 1708905600000 | 7260.65 |
| 1708992000000 | 7274.32 |
| 1709078400000 | 7238.51 |
| 1709164800000 | 7277.01 |
| 1709251200000 | 7329.4 |
| 1709510400000 | 7367.94 |
| 1709596800000 | 7375.88 |
| 1709683200000 | 7419.6 |
| 1709769600000 | 7464.43 |
| 1709856000000 | 7550.63 |
| 1710115200000 | 7441.77 |
| 1710201600000 | 7426.24 |
| 1710288000000 | 7408.76 |
| 1710374400000 | 7417.85 |
| 1710460800000 | 7343.38 |
| 1710720000000 | 7422.9 |
| 1710806400000 | 7391.42 |
| 1710892800000 | 7374.56 |
| 1710979200000 | 7528.87 |
| 1711065600000 | 7528.01 |
| 1711324800000 | 7478.78 |
| 1711411200000 | 7489.3 |
| 1711497600000 | 7511.61 |
| 1711584000000 | 7490.05 |
| 1711670400000 | 7518.36 |
| 1711929600000 | 7442.44 |
| 1712016000000 | 7475.02 |
| 1712102400000 | 7419.04 |
| 1712188800000 | 7485.77 |
| 1712275200000 | 7428.73 |
| 1712534400000 | 7468.5 |
| 1712620800000 | 7537.9 |
| 1712707200000 | 7491.27 |
| 1712793600000 | 7469.73 |
| 1712880000000 | 7441.2 |
| 1713139200000 | 7352.59 |
| 1713225600000 | 7189.48 |
| 1713312000000 | 7158.91 |
| 1713398400000 | 7200.5 |
| 1713484800000 | 7061.82 |
| 1713744000000 | 7127.41 |
| 1713830400000 | 7158.96 |
| 1713916800000 | 7283.25 |
| 1714003200000 | 7188.39 |
| 1714089600000 | 7190.31 |
| 1714348800000 | 7246.36 |
| 1714435200000 | 7298.33 |
| 1714521600000 | 7268.03 |
| 1714608000000 | 7347.55 |
| 1714694400000 | 7405.25 |
| 1714953600000 | 7404.65 |
| 1715040000000 | 7445.53 |
| 1715126400000 | 7365.26 |
| 1715212800000 | 7330.83 |
| 1715299200000 | 7371.66 |
| 1715558400000 | 7383.24 |
| 1715644800000 | 7400.19 |
| 1715731200000 | 7459.9 |
| 1715817600000 | 7538.47 |
| 1715904000000 | 7535.62 |
| 1716163200000 | 7557.16 |
| 1716249600000 | 7534.96 |
| 1716336000000 | 7522.29 |
| 1716422400000 | 7554.54 |
| 1716508800000 | 7503.12 |
| 1716768000000 | 7577.37 |
| 1716854400000 | 7571.89 |
| 1716940800000 | 7456.13 |
| 1717027200000 | 7390.41 |
| 1717113600000 | 7424.54 |
| 1717372800000 | 7578.84 |
| 1717459200000 | 7489.73 |
| 1717545600000 | 7476.34 |
| 1717632000000 | 7557.46 |
| 1717718400000 | 7556.35 |
| 1717977600000 | 7569.46 |
| 1718064000000 | 7532.83 |
| 1718150400000 | 7576.25 |
| 1718236800000 | 7562.58 |
| 1718323200000 | 7561.99 |
| 1718582400000 | 7480.22 |
| 1718668800000 | 7547.1 |
| 1718755200000 | 7616.33 |
| 1718841600000 | 7605.22 |
| 1718928000000 | 7555.39 |
| 1719187200000 | 7540.42 |
| 1719273600000 | 7618.07 |
| 1719360000000 | 7630.26 |
| 1719446400000 | 7622.29 |
| 1719532800000 | 7661.46 |
| 1719792000000 | 7666.3 |
| 1719878400000 | 7688.75 |
| 1719964800000 | 7755.53 |
| 1720051200000 | 7861.51 |
| 1720137600000 | 7866.41 |
| 1720396800000 | 7866.99 |
| 1720483200000 | 7907.56 |
| 1720569600000 | 7920.23 |
| 1720656000000 | 8065.45 |
| 1720742400000 | 7998.51 |
| 1721001600000 | 8000.3 |
| 1721088000000 | 7988.25 |
| 1721174400000 | 8027.9 |
| 1721260800000 | 7938.31 |
| 1721347200000 | 7837.61 |
| 1721606400000 | 7752.23 |
| 1721692800000 | 7809.66 |
| 1721779200000 | 7808.31 |
| 1721865600000 | 7653.78 |
| 1721952000000 | 7631.66 |
| 1722211200000 | 7723.76 |
| 1722297600000 | 7692.6 |
| 1722384000000 | 7860.04 |
| 1722470400000 | 7791.7 |
| 1722556800000 | 7529.47 |
| 1722816000000 | 6979.22 |
| 1722902400000 | 7276.06 |
| 1722988800000 | 7377.08 |
| 1723075200000 | 7309.19 |
| 1723161600000 | 7432.51 |
| 1723420800000 | 7425.85 |
| 1723507200000 | 7544.15 |
| 1723593600000 | 7621.07 |
| 1723680000000 | 7591.75 |
| 1723766400000 | 7802.62 |
| 1724025600000 | 7830.95 |
| 1724112000000 | 7905.07 |
| 1724198400000 | 7886.99 |
| 1724284800000 | 7882.86 |
| 1724371200000 | 7927.11 |
| 1724630400000 | 7946.68 |
| 1724716800000 | 7950.16 |
| 1724803200000 | 7982.25 |
| 1724889600000 | 7946.78 |
| 1724976000000 | 7979.47 |
| 1725235200000 | 7958.94 |
| 1725321600000 | 7974.13 |
| 1725408000000 | 7778.07 |
| 1725494400000 | 7775 |
| 1725580800000 | 7789.06 |
| 1725840000000 | 7706.32 |
| 1725926400000 | 7698.39 |
| 1726012800000 | 7654.12 |
| 1726099200000 | 7813.81 |
| 1726185600000 | 7848.35 |
| 1726444800000 | 7871.17 |
| 1726531200000 | 7828.34 |
| 1726617600000 | 7818.75 |
| 1726704000000 | 7917.52 |
| 1726790400000 | 7955.55 |
| 1727049600000 | 7988.59 |
| 1727136000000 | 8033.22 |
| 1727222400000 | 8019.01 |
| 1727308800000 | 8156.79 |
| 1727395200000 | 8276 |
| 1727654400000 | 8077.23 |
| 1727740800000 | 8116.64 |
| 1727827200000 | 8008.08 |
| 1727913600000 | 7993.4 |
| 1728000000000 | 7934.38 |
| 1728259200000 | 8008.02 |
| 1728345600000 | 7928.11 |
| 1728432000000 | 7929.07 |
| 1728518400000 | 7959.19 |
| 1728604800000 | 7964.89 |
| 1728864000000 | 7965.92 |
| 1728950400000 | 8015.57 |
| 1729036800000 | 7921.93 |
| 1729123200000 | 7904.73 |
| 1729209600000 | 7959.45 |
| 1729468800000 | 7926.2 |
| 1729555200000 | 7821.38 |
| 1729641600000 | 7755.99 |
| 1729728000000 | 7761.9 |
| 1729814400000 | 7734.31 |
| 1730073600000 | 7760.31 |
| 1730160000000 | 7776.57 |
| 1730246400000 | 7783.64 |
| 1730332800000 | 7757.34 |
| 1730419200000 | 7683.09 |
| 1730678400000 | 7726.88 |
| 1730764800000 | 7770.28 |
| 1730851200000 | 7783.04 |
| 1730937600000 | 7854.02 |
| 1731024000000 | 7886.53 |
| 1731283200000 | 7820.01 |
| 1731369600000 | 7729.55 |
| 1731456000000 | 7613.43 |
| 1731542400000 | 7580.85 |
| 1731628800000 | 7634.85 |
| 1731888000000 | 7615.4 |
| 1731974400000 | 7696.71 |
| 1732060800000 | 7627.77 |
| 1732147200000 | 7599.69 |
| 1732233600000 | 7649.5 |
| 1732492800000 | 7728.08 |
| 1732579200000 | 7669.52 |
| 1732665600000 | 7692.11 |
| 1732752000000 | 7701.54 |
| 1732838400000 | 7713.06 |
| 1733097600000 | 7784.84 |
| 1733184000000 | 7905.73 |
| 1733270400000 | 7865.49 |
| 1733356800000 | 7879 |
| 1733443200000 | 7849.58 |
| 1733702400000 | 7834.42 |
| 1733788800000 | 7811.53 |
| 1733875200000 | 7789.22 |
| 1733961600000 | 7843.22 |
| 1734048000000 | 7777.33 |
| 1734307200000 | 7751 |
| 1734393600000 | 7716.49 |
| 1734480000000 | 7696.9 |
| 1734566400000 | 7529.41 |
| 1734652800000 | 7469.67 |
| 1734912000000 | 7555.57 |
| 1734998400000 | 7560.78 |
| 1735084800000 | 7576.45 |
| 1735171200000 | 7595.71 |
| 1735257600000 | 7655.49 |
| 1735516800000 | 7626.66 |
| 1735603200000 | 7600.08 |
| 1735776000000 | 7608.56 |
| 1735862400000 | 7623.51 |
| 1736121600000 | 7625.74 |
| 1736208000000 | 7680.27 |
| 1736294400000 | 7631 |
| 1736380800000 | 7568.51 |
| 1736467200000 | 7512.28 |
| 1736726400000 | 7416.71 |
| 1736812800000 | 7417.02 |
| 1736899200000 | 7451.94 |
| 1736985600000 | 7533.53 |
| 1737072000000 | 7510.62 |
| 1737331200000 | 7589.93 |
| 1737417600000 | 7599.87 |
| 1737504000000 | 7635.62 |
| 1737590400000 | 7648.45 |
| 1737676800000 | 7676.37 |
| 1737936000000 | 7680.64 |
| 1738022400000 | 7647.59 |
| 1738108800000 | 7702.76 |
| 1738195200000 | 7733.87 |
| 1738281600000 | 7733.88 |
| 1738540800000 | 7524.87 |
| 1738627200000 | 7609.47 |
| 1738713600000 | 7709.15 |
| 1738800000000 | 7738.82 |
| 1738886400000 | 7736.13 |
| 1739145600000 | 7691.1 |
| 1739232000000 | 7662.67 |
| 1739318400000 | 7630.95 |
| 1739404800000 | 7710.24 |
| 1739491200000 | 7722.45 |
| 1739750400000 | 7779.96 |
| 1739836800000 | 7787.42 |
| 1739923200000 | 7779.7 |
| 1740009600000 | 7762.99 |
| 1740096000000 | 7775.73 |
| 1740355200000 | 7757.96 |
| 1740441600000 | 7698.26 |
| 1740528000000 | 7703.21 |
| 1740614400000 | 7669.49 |
| 1740700800000 | 7498.74 |
| 1740960000000 | 7564.35 |
| 1741046400000 | 7555.79 |
| 1741132800000 | 7632.83 |
| 1741219200000 | 7707.3 |
| 1741305600000 | 7630.28 |
| 1741564800000 | 7595.11 |
| 1741651200000 | 7515.02 |
| 1741737600000 | 7534.45 |
| 1741824000000 | 7514.11 |
| 1741910400000 | 7519.35 |
| 1742169600000 | 7616.22 |
| 1742256000000 | 7670.82 |
| 1742342400000 | 7669.48 |
| 1742428800000 | 7737.91 |
| 1742515200000 | 7741.62 |
| 1742774400000 | 7707.15 |
| 1742860800000 | 7735.51 |
| 1742947200000 | 7747.59 |
| 1743033600000 | 7720.83 |
| 1743120000000 | 7660.14 |
| 1743379200000 | 7453.33 |
| 1743465600000 | 7510.12 |
| 1743552000000 | 7505.38 |
| 1743638400000 | 7472.29 |
| 1743724800000 | 7272.88 |
| 1743984000000 | 6701.87 |
| 1744070400000 | 6875.12 |
| 1744156800000 | 6732.61 |
| 1744243200000 | 7203.92 |
| 1744329600000 | 7167.57 |
| 1744588800000 | 7248.36 |
| 1744675200000 | 7359.25 |
| 1744761600000 | 7314.01 |
| 1744848000000 | 7393.26 |
| 1744934400000 | 7433.54 |
| 1745193600000 | 7436.99 |
| 1745280000000 | 7426.28 |
| 1745366400000 | 7557.41 |
| 1745452800000 | 7564.51 |
| 1745539200000 | 7592.46 |
| 1745798400000 | 7686.48 |
| 1745884800000 | 7717.94 |
| 1745971200000 | 7787.73 |
| 1746057600000 | 7747.45 |
| 1746144000000 | 7899.17 |
| 1746403200000 | 7936.82 |
| 1746489600000 | 7928.5 |
| 1746576000000 | 7933.97 |
| 1746662400000 | 7846.09 |
| 1746748800000 | 7918.09 |
| 1747008000000 | 7923.18 |
| 1747094400000 | 7981.92 |
| 1747180800000 | 8066.95 |
| 1747267200000 | 8063.91 |
| 1747353600000 | 8077.43 |
| 1747612800000 | 8070.88 |
| 1747699200000 | 8071.15 |
| 1747785600000 | 8125.17 |
| 1747872000000 | 8055.59 |
| 1747958400000 | 8143.62 |
| 1748217600000 | 8181 |
| 1748304000000 | 8137.73 |
| 1748390400000 | 8129.51 |
| 1748476800000 | 8220.92 |
| 1748563200000 | 8185.94 |
| 1748822400000 | 8182.56 |
| 1748908800000 | 8148.37 |
| 1748995200000 | 8246.27 |
| 1749081600000 | 8240.17 |
| 1749168000000 | 8224.22 |
| 1749427200000 | 8299.29 |
| 1749513600000 | 8335.44 |
| 1749600000000 | 8358.91 |
| 1749686400000 | 8354.41 |
| 1749772800000 | 8260.43 |
| 1750032000000 | 8323.1 |
| 1750118400000 | 8309.67 |
| 1750204800000 | 8349.84 |
| 1750291200000 | 8240.8799 |
| 1750377600000 | 8260.82 |
| 1750636800000 | 8176.94 |
| 1750723200000 | 8381.16 |
| 1750809600000 | 8396.42 |
| 1750896000000 | 8494.36 |
| 1750982400000 | 8551.97 |
| 1751241600000 | 8548.45 |
| 1751328000000 | 8568.4 |
| 1751414400000 | 8557.91 |
| 1751500800000 | 8569.31 |
| 1751587200000 | 8552.6 |
| 1751846400000 | 8469.54 |
| 1751932800000 | 8462.25 |
| 1752019200000 | 8476.84 |
| 1752105600000 | 8482.65 |
| 1752192000000 | 8470.87 |
| 1752451200000 | 8452.53 |
| 1752537600000 | 8463.2 |
| 1752624000000 | 8454.98 |
| 1752710400000 | 8479.16 |
| 1752796800000 | 8521.3 |
| 1753056000000 | 8536.07 |
| 1753142400000 | 8528.78 |
| 1753228800000 | 8719.7099 |
| 1753315200000 | 8788.5 |
| 1753401600000 | 8679.47 |
| 1753660800000 | 8641.39 |
| 1753747200000 | 8583.45 |
| 1753833600000 | 8599.48 |
| 1753920000000 | 8558.24 |
| 1754006400000 | 8528.07 |
| 1754265600000 | 8536.48 |
| 1754352000000 | 8587.33 |
| 1754438400000 | 8608.43 |
| 1754524800000 | 8698.64 |
| 1754611200000 | 8713.68 |
| 1754870400000 | 8728.61 |
| 1754956800000 | 8798.9 |
| 1755043200000 | 8912.76 |
| 1755129600000 | 8838.17 |
| 1755216000000 | 8937.12 |
| 1755475200000 | 8922.32 |
| 1755561600000 | 8906.54 |
| 1755648000000 | 8847.57 |
| 1755734400000 | 8810.82 |
| 1755820800000 | 8855.8 |
| 1756080000000 | 8912.78 |
| 1756166400000 | 8823.41 |
| 1756252800000 | 8814.79 |
| 1756339200000 | 8849.25 |
| 1756425600000 | 8813.23 |
| 1756684800000 | 8775.24 |
| 1756771200000 | 8782.57 |
| 1756857600000 | 8722.2 |
| 1756944000000 | 8763.44 |
| 1757030400000 | 8881.68 |
| 1757289600000 | 8919.39 |
| 1757376000000 | 8962.74 |
| 1757462400000 | 9047 |
| 1757548800000 | 9068.23 |
| 1757635200000 | 9136.78 |
| 1757894400000 | 9140.47 |
| 1757980800000 | 9240.22 |
| 1758067200000 | 9203.76 |
| 1758153600000 | 9181.11 |
| 1758240000000 | 9136.52 |
| 1758499200000 | 9185.25 |
| 1758585600000 | 9215.15 |
| 1758672000000 | 9177.02 |
| 1758758400000 | 9140.9599 |
| 1758844800000 | 9056.4 |
| 1759104000000 | 9083.65 |
| 1759190400000 | 9130.28 |
| 1759276800000 | 9139.7 |
| 1759363200000 | 9206.61 |
| 1759449600000 | 9301.44 |
| 1759708800000 | 9370.24 |
| 1759795200000 | 9366.15 |
| 1759881600000 | 9315.76 |
| 1759968000000 | 9359.23 |
| 1760054400000 | 9311.72 |
| 1760313600000 | 9239.68 |
| 1760400000000 | 9128.97 |
| 1760486400000 | 9309.08 |
| 1760572800000 | 9424.76 |
| 1760659200000 | 9340.04 |
| 1760918400000 | 9524.24 |
| 1761004800000 | 9497.64 |
| 1761091200000 | 9493.9599 |
| 1761177600000 | 9428.53 |
| 1761264000000 | 9465.61 |
| 1761523200000 | 9617.66 |
| 1761609600000 | 9591.72 |
| 1761696000000 | 9600.09 |
| 1761782400000 | 9621.67 |
| 1761868800000 | 9595.4 |
| 1762128000000 | 9609.06 |
| 1762214400000 | 9667.75 |
| 1762300800000 | 9569.72 |
| STOXX Asia Pacific AC ex China Large Cap | STOXX World AC Large Cap | |
|---|---|---|
| 2018 | -11.744741322891 | -8.9662380769407 |
| 2019 | 19.138964876624 | 27.192319523135 |
| 2020 | 20.081925281213 | 16.680993121282 |
| 2021 | 5.1993890321078 | 18.663134688779 |
| 2022 | -17.197863684716 | -18.676265272802 |
| 2023 | 17.339320647045 | 23.404386018794 |
| 2024 | 8.1701482476776 | 18.580404560518 |
| 2025 | 32.684351011402 | 26.915964853164 |
Methodology
The STOXX Asia Pacific AC ex China Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Asia Pacific excluding China covering approximately 70% of investable market capitalization. STOXX Asia Pacific AC ex China Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213339992 | SWAPCLGR | .SWAPCLGR | |
| Net Return EUR | CH1213339984 | SWAPCLR | .SWAPCLR | |
| Price EUR | CH1213340008 | SWAPCLP | .SWAPCLP | |
| Gross Return USD | CH1213339968 | SWAPCLGV | .SWAPCLGV | |
| Net Return USD | CH1213339950 | SWAPCLV | .SWAPCLV | |
| Price USD | CH1213339976 | SWAPCLL | .SWAPCLL |
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 | 10.506% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.420% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.139% |
| SK HYNIX INC | Technology | South Korea | 1.894% |
| Commonwealth Bank of Australia | Banks | Australia | 1.668% |
| Softbank Group Corp. | Telecommunications | Japan | 1.626% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.534% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.526% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 1.403% |
| BHP GROUP LTD. | Basic Resources | Australia | 1.281% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.