Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Asia Pacific ex Japan
Index Description
The STOXX Developed Asia Pacific ex Japan Index is a market cap weighted index designed to represent the performance of the Large and Mid cap companies from Developed Markets in Asia and Pacific, exclusive of Japan, covering approximately 85% of investable market capitalization. The STOXX Developed Asia Pacific ex Japan Index is suitable for global investment products which include funds exchange traded funds and derivates 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Asia Pacific ex Japan | 2,730.3 | 2,184.7 | 14.3 | 6.0 | 167.6 | 0.6 | 7.7 | 0.0 | 9.4 |
| STOXX World AC All Cap | 119,270.2 | 91,819.6 | 6.4 | 0.4 | 3,567.6 | 0.0 | 3.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 25.0 |
|---|---|
| Basic Resources | 10.3 |
| Real Estate | 8.1 |
| Health Care | 7.4 |
| Industrial Goods and Services | 7.0 |
| Financial Services | 6.2 |
| Insurance | 6.1 |
| Telecommunications | 5.7 |
| Travel and Leisure | 5.2 |
| Technology | 4.4 |
Country weighting
| Australia | 60.7 |
|---|---|
| Hong Kong | 22.0 |
| Singapore | 14.9 |
| New Zealand | 2.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Asia Pacific ex Japan | 3.9 | 3.9 | 14.7 | 13.2 | 24.1 | N/A | N/A | 14.7 | 4.2 | 4.4 |
| STOXX World AC All Cap | 3.3 | 3.3 | 20.4 | 26.8 | 68.0 | N/A | N/A | 20.3 | 8.2 | 10.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Asia Pacific ex Japan | N/A | N/A | 13.3 | 16.5 | 18.7 | N/A | N/A | 0.9 | 0.1 | 0.2 |
| STOXX World AC All Cap | N/A | N/A | 10.7 | 14.3 | 17.4 | N/A | N/A | 1.4 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Asia Pacific ex Japan | 0.5 | 0.5 | 0.5 | 0.5 | 0.6 | 11.2 | 11.2 | 12.0 | 14.8 | 15.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Asia Pacific ex Japan | 0.5 | 0.5 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | -0.4 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2025
BENCHMARK INDICES
STOXX Developed Asia Pacific ex Japan
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 Developed Asia Pacific ex Japan | 22.7 | 18.0 | 20.3 | 17.4 | 1.9 | 4.3 | 2.0 | 3.5 |
| STOXX World AC All Cap | -3.8 | 20.3 | 21.1 | 19.4 | 0.2 | 2.3 | 1.9 | 10.1 |
Performance and annual returns
| STOXX Developed Asia Pacific ex Japan | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1017.88 |
| 859248000000 | 1016.74 |
| 859334400000 | 1014.65 |
| 859420800000 | 1007.11 |
| 859507200000 | 1005.95 |
| 859766400000 | 1004.74 |
| 859852800000 | 974.75 |
| 859939200000 | 976.64 |
| 860025600000 | 973.84 |
| 860112000000 | 980.33 |
| 860371200000 | 982.64 |
| 860457600000 | 991.71 |
| 860544000000 | 998.06 |
| 860630400000 | 995.6 |
| 860716800000 | 995.72 |
| 860976000000 | 980.75 |
| 861062400000 | 982.21 |
| 861148800000 | 996.28 |
| 861235200000 | 995.17 |
| 861321600000 | 1000.96 |
| 861580800000 | 1006.89 |
| 861667200000 | 1005.16 |
| 861753600000 | 1014.15 |
| 861840000000 | 1014.55 |
| 861926400000 | 1010.02 |
| 862185600000 | 1004.85 |
| 862272000000 | 1006.71 |
| 862358400000 | 1017.96 |
| 862444800000 | 1026.35 |
| 862531200000 | 1028.65 |
| 862790400000 | 1040.21 |
| 862876800000 | 1050.44 |
| 862963200000 | 1053.58 |
| 863049600000 | 1058.03 |
| 863136000000 | 1067.83 |
| 863395200000 | 1071.4 |
| 863481600000 | 1069.94 |
| 863568000000 | 1076.2 |
| 863654400000 | 1071.65 |
| 863740800000 | 1071.75 |
| 864000000000 | 1072.47 |
| 864086400000 | 1080.23 |
| 864172800000 | 1089.84 |
| 864259200000 | 1087.94 |
| 864345600000 | 1087.99 |
| 864604800000 | 1104 |
| 864691200000 | 1098.23 |
| 864777600000 | 1098.55 |
| 864864000000 | 1091.69 |
| 864950400000 | 1103.38 |
| 865209600000 | 1117.07 |
| 865296000000 | 1107.58 |
| 865382400000 | 1109.28 |
| 865468800000 | 1109.32 |
| 865555200000 | 1100.9 |
| 865814400000 | 1101.15 |
| 865900800000 | 1093.82 |
| 865987200000 | 1086.14 |
| 866073600000 | 1067.66 |
| 866160000000 | 1077.25 |
| 866419200000 | 1091.49 |
| 866505600000 | 1092.9 |
| 866592000000 | 1089.77 |
| 866678400000 | 1111.35 |
| 866764800000 | 1140.81 |
| 867024000000 | 1134.97 |
| 867110400000 | 1124.9 |
| 867196800000 | 1133.07 |
| 867283200000 | 1135.36 |
| 867369600000 | 1135.78 |
| 867628800000 | 1146.65 |
| 867715200000 | 1143.92 |
| 867801600000 | 1149.12 |
| 867888000000 | 1139.83 |
| 867974400000 | 1123.82 |
| 868233600000 | 1117.44 |
| 868320000000 | 1109.21 |
| 868406400000 | 1103.62 |
| 868492800000 | 1111.25 |
| 868579200000 | 1124.94 |
| 868838400000 | 1119.07 |
| 868924800000 | 1112.51 |
| 869011200000 | 1105.7 |
| 869097600000 | 1113.07 |
| 869184000000 | 1119.27 |
| 869443200000 | 1112.52 |
| 869529600000 | 1109.77 |
| 869616000000 | 1122.73 |
| 869702400000 | 1123.98 |
| 869788800000 | 1126.13 |
| 870048000000 | 1133.75 |
| 870134400000 | 1143.38 |
| 870220800000 | 1151.32 |
| 870307200000 | 1165.02 |
| 870393600000 | 1160.74 |
| 870652800000 | 1155.12 |
| 870739200000 | 1159.15 |
| 870825600000 | 1171.04 |
| 870912000000 | 1167.98 |
| 870998400000 | 1165.07 |
| 871257600000 | 1148.87 |
| 871344000000 | 1140.03 |
| 871430400000 | 1143.11 |
| 871516800000 | 1140.66 |
| 871603200000 | 1134.22 |
| 871862400000 | 1121.13 |
| 871948800000 | 1098.81 |
| 872035200000 | 1122.26 |
| 872121600000 | 1119.57 |
| 872208000000 | 1104.59 |
| 872467200000 | 1113.46 |
| 872553600000 | 1109.65 |
| 872640000000 | 1107.83 |
| 872726400000 | 1074.14 |
| 872812800000 | 1031.55 |
| 873072000000 | 1001.88 |
| 873158400000 | 1008.23 |
| 873244800000 | 1055.83 |
| 873331200000 | 1036.25 |
| 873417600000 | 1056.87 |
| 873676800000 | 1072.4 |
| 873763200000 | 1088.55 |
| 873849600000 | 1081.63 |
| 873936000000 | 1056.98 |
| 874022400000 | 1058.55 |
| 874281600000 | 1069.99 |
| 874368000000 | 1055.93 |
| 874454400000 | 1061.26 |
| 874540800000 | 1064.23 |
| 874627200000 | 1068.01 |
| 874886400000 | 1060.15 |
| 874972800000 | 1057.33 |
| 875059200000 | 1061.52 |
| 875145600000 | 1081.73 |
| 875232000000 | 1078.83 |
| 875491200000 | 1077.86 |
| 875577600000 | 1086.22 |
| 875664000000 | 1088.86 |
| 875750400000 | 1090.06 |
| 875836800000 | 1088.02 |
| 876096000000 | 1070.09 |
| 876182400000 | 1066.7 |
| 876268800000 | 1073.03 |
| 876355200000 | 1051.09 |
| 876441600000 | 1048.88 |
| 876700800000 | 1036.24 |
| 876787200000 | 1025.81 |
| 876873600000 | 1001.55 |
| 876960000000 | 1010.29 |
| 877046400000 | 1009.57 |
| 877305600000 | 977.1 |
| 877392000000 | 943.79 |
| 877478400000 | 907.38 |
| 877564800000 | 855.4 |
| 877651200000 | 867.69 |
| 877910400000 | 827.62 |
| 877996800000 | 759.62 |
| 878083200000 | 835.67 |
| 878169600000 | 827.04 |
| 878256000000 | 844.31 |
| 878515200000 | 887.12 |
| 878601600000 | 872.41 |
| 878688000000 | 867.99 |
| 878774400000 | 859.49 |
| 878860800000 | 830.76 |
| 879120000000 | 827.76 |
| 879206400000 | 827.51 |
| 879292800000 | 803.92 |
| 879379200000 | 810.9 |
| 879465600000 | 816.86 |
| 879724800000 | 835.55 |
| 879811200000 | 824.53 |
| 879897600000 | 809.9 |
| 879984000000 | 805.44 |
| 880070400000 | 832.43 |
| 880329600000 | 832.6 |
| 880416000000 | 814.24 |
| 880502400000 | 825.67 |
| 880588800000 | 820.1 |
| 880675200000 | 819.57 |
| 880934400000 | 832.36 |
| 881020800000 | 848.35 |
| 881107200000 | 856.39 |
| 881193600000 | 859.86 |
| 881280000000 | 864.36 |
| 881539200000 | 875.56 |
| 881625600000 | 862.22 |
| 881712000000 | 841.24 |
| 881798400000 | 811.36 |
| 881884800000 | 807.81 |
| 882144000000 | 794.88 |
| 882230400000 | 788.77 |
| 882316800000 | 814.99 |
| 882403200000 | 813.71 |
| 882489600000 | 797.71 |
| 882748800000 | 785.76 |
| 882835200000 | 799.68 |
| 882921600000 | 796.48 |
| 883008000000 | 795.62 |
| 883094400000 | 797.07 |
| 883353600000 | 805.2 |
| 883440000000 | 818.11 |
| 883526400000 | 820.48 |
| 883699200000 | 815.94 |
| 883958400000 | 798.97 |
| 884044800000 | 791.62 |
| 884131200000 | 763.46 |
| 884217600000 | 741.99 |
| 884304000000 | 723.24 |
| 884563200000 | 676.47 |
| 884649600000 | 709.41 |
| 884736000000 | 735.58 |
| 884822400000 | 709.99 |
| 884908800000 | 731.63 |
| 885168000000 | 763.29 |
| 885254400000 | 765.95 |
| 885340800000 | 753.59 |
| 885427200000 | 729.85 |
| 885513600000 | 735.47 |
| 885772800000 | 738.99 |
| 885859200000 | 749.52 |
| 885945600000 | 754.28 |
| 886032000000 | 751.27 |
| 886118400000 | 760.12 |
| 886377600000 | 823.14 |
| 886464000000 | 814.31 |
| 886550400000 | 804.88 |
| 886636800000 | 806.58 |
| 886723200000 | 806.86 |
| 886982400000 | 830.57 |
| 887068800000 | 833.49 |
| 887155200000 | 829.54 |
| 887241600000 | 817.36 |
| 887328000000 | 799.77 |
| 887587200000 | 781.63 |
| 887673600000 | 792.48 |
| 887760000000 | 810.66 |
| 887846400000 | 810.91 |
| 887932800000 | 806.76 |
| 888192000000 | 805.96 |
| 888278400000 | 809.21 |
| 888364800000 | 817.97 |
| 888451200000 | 836.61 |
| 888537600000 | 850.92 |
| 888796800000 | 848.1 |
| 888883200000 | 844.69 |
| 888969600000 | 841.9 |
| 889056000000 | 808.24 |
| 889142400000 | 816.31 |
| 889401600000 | 820.84 |
| 889488000000 | 822.78 |
| 889574400000 | 830.55 |
| 889660800000 | 828 |
| 889747200000 | 837.99 |
| 890006400000 | 837.42 |
| 890092800000 | 844.4 |
| 890179200000 | 840.38 |
| 890265600000 | 852.99 |
| 890352000000 | 858.99 |
| 890611200000 | 863.82 |
| 890697600000 | 867.78 |
| 890784000000 | 870.7 |
| 890870400000 | 871.58 |
| 890956800000 | 864.82 |
| 891216000000 | 848.31 |
| 891302400000 | 848.79 |
| 891388800000 | 841.67 |
| 891475200000 | 834.58 |
| 891561600000 | 833.66 |
| 891820800000 | 837.17 |
| 891907200000 | 835.37 |
| 891993600000 | 850.17 |
| 892080000000 | 848.66 |
| 892166400000 | 850.15 |
| 892425600000 | 848.67 |
| 892512000000 | 944.74 |
| 892598400000 | 949.14 |
| 892684800000 | 949.57 |
| 892771200000 | 940.17 |
| 893030400000 | 943.56 |
| 893116800000 | 940.97 |
| 893203200000 | 937.85 |
| 893289600000 | 942.15 |
| 893376000000 | 933.03 |
| 893635200000 | 912.07 |
| 893721600000 | 909.21 |
| 893808000000 | 899.4 |
| 893894400000 | 894.53 |
| 893980800000 | 906.57 |
| 894240000000 | 897.55 |
| 894326400000 | 883.99 |
| 894412800000 | 875.25 |
| 894499200000 | 869.28 |
| 894585600000 | 872.04 |
| 894844800000 | 875.58 |
| 894931200000 | 861.62 |
| 895017600000 | 840.93 |
| 895104000000 | 844.87 |
| 895190400000 | 843.12 |
| 895449600000 | 833.04 |
| 895536000000 | 833.03 |
| 895622400000 | 836.79 |
| 895708800000 | 847.52 |
| 895795200000 | 839.37 |
| 896054400000 | 838.47 |
| 896140800000 | 834.3 |
| 896227200000 | 807.02 |
| 896313600000 | 806.31 |
| 896400000000 | 807.23 |
| 896659200000 | 784.2 |
| 896745600000 | 782.94 |
| 896832000000 | 785.04 |
| 896918400000 | 774.57 |
| 897004800000 | 764.28 |
| 897264000000 | 756.28 |
| 897350400000 | 738.91 |
| 897436800000 | 709.81 |
| 897523200000 | 698.41 |
| 897609600000 | 703.07 |
| 897868800000 | 684.88 |
| 897955200000 | 683.76 |
| 898041600000 | 723.34 |
| 898128000000 | 753.19 |
| 898214400000 | 764.87 |
| 898473600000 | 740.88 |
| 898560000000 | 738.46 |
| 898646400000 | 741.56 |
| 898732800000 | 756.75 |
| 898819200000 | 756.3 |
| 899078400000 | 752.66 |
| 899164800000 | 771.97 |
| 899251200000 | 778.96 |
| 899337600000 | 794.88 |
| 899424000000 | 787.08 |
| 899683200000 | 781.11 |
| 899769600000 | 784.5 |
| 899856000000 | 789.62 |
| 899942400000 | 781.09 |
| 900028800000 | 768.01 |
| 900288000000 | 756.92 |
| 900374400000 | 768.84 |
| 900460800000 | 781.26 |
| 900547200000 | 798.98 |
| 900633600000 | 798 |
| 900892800000 | 791.45 |
| 900979200000 | 788.22 |
| 901065600000 | 772.97 |
| 901152000000 | 761.57 |
| 901238400000 | 759.36 |
| 901497600000 | 739.56 |
| 901584000000 | 741.39 |
| 901670400000 | 728.89 |
| 901756800000 | 730.54 |
| 901843200000 | 728.05 |
| 902102400000 | 708.77 |
| 902188800000 | 714.32 |
| 902275200000 | 707.77 |
| 902361600000 | 690.39 |
| 902448000000 | 679.8 |
| 902707200000 | 677.03 |
| 902793600000 | 659.45 |
| 902880000000 | 658.42 |
| 902966400000 | 652.29 |
| 903052800000 | 676.63 |
| 903312000000 | 668.68 |
| 903398400000 | 676.08 |
| 903484800000 | 696.73 |
| 903571200000 | 703.72 |
| 903657600000 | 688.26 |
| 903916800000 | 684.29 |
| 904003200000 | 692.43 |
| 904089600000 | 682.74 |
| 904176000000 | 672 |
| 904262400000 | 664.67 |
| 904521600000 | 639.29 |
| 904608000000 | 635.55 |
| 904694400000 | 658.11 |
| 904780800000 | 659.55 |
| 904867200000 | 670.03 |
| 905126400000 | 710.81 |
| 905212800000 | 714.43 |
| 905299200000 | 698.75 |
| 905385600000 | 701.2 |
| 905472000000 | 681.22 |
| 905731200000 | 691.47 |
| 905817600000 | 705.53 |
| 905904000000 | 710.66 |
| 905990400000 | 700.33 |
| 906076800000 | 690.68 |
| 906336000000 | 672.8 |
| 906422400000 | 681.48 |
| 906508800000 | 692.25 |
| 906595200000 | 716.92 |
| 906681600000 | 707.42 |
| 906940800000 | 723.06 |
| 907027200000 | 725.48 |
| 907113600000 | 723.37 |
| 907200000000 | 721.98 |
| 907286400000 | 713.11 |
| 907545600000 | 693.92 |
| 907632000000 | 693.34 |
| 907718400000 | 725.5 |
| 907804800000 | 730.57 |
| 907891200000 | 751.72 |
| 908150400000 | 783.18 |
| 908236800000 | 779.75 |
| 908323200000 | 772.67 |
| 908409600000 | 780.52 |
| 908496000000 | 825.36 |
| 908755200000 | 816.29 |
| 908841600000 | 816.49 |
| 908928000000 | 820.33 |
| 909014400000 | 815.93 |
| 909100800000 | 818.03 |
| 909360000000 | 819.59 |
| 909446400000 | 836.08 |
| 909532800000 | 842.07 |
| 909619200000 | 848.98 |
| 909705600000 | 865.31 |
| 909964800000 | 875.21 |
| 910051200000 | 884.77 |
| 910137600000 | 893.79 |
| 910224000000 | 879.06 |
| 910310400000 | 878.44 |
| 910569600000 | 863.05 |
| 910656000000 | 851.92 |
| 910742400000 | 881.96 |
| 910828800000 | 874.23 |
| 910915200000 | 871.19 |
| 911174400000 | 883.38 |
| 911260800000 | 876.56 |
| 911347200000 | 887.21 |
| 911433600000 | 894.85 |
| 911520000000 | 894.46 |
| 911779200000 | 905.69 |
| 911865600000 | 928.84 |
| 911952000000 | 919.09 |
| 912038400000 | 918.14 |
| 912124800000 | 915.6 |
| 912384000000 | 897.82 |
| 912470400000 | 873.86 |
| 912556800000 | 880.97 |
| 912643200000 | 870.4 |
| 912729600000 | 864.54 |
| 912988800000 | 887.31 |
| 913075200000 | 882.69 |
| 913161600000 | 879.12 |
| 913248000000 | 884.06 |
| 913334400000 | 862.47 |
| 913593600000 | 845.14 |
| 913680000000 | 854.66 |
| 913766400000 | 857.6 |
| 913852800000 | 867.68 |
| 913939200000 | 875.54 |
| 914198400000 | 878.2 |
| 914284800000 | 875.64 |
| 914371200000 | 864.33 |
| 914457600000 | 872.39 |
| 914544000000 | 871.45 |
| 914803200000 | 920.61 |
| 914889600000 | 926.4 |
| 914976000000 | 923.1 |
| 915062400000 | 923.81 |
| 915408000000 | 926.06 |
| 915494400000 | 926 |
| 915580800000 | 956.22 |
| 915667200000 | 988.35 |
| 915753600000 | 980.46 |
| 916012800000 | 977.9 |
| 916099200000 | 976.35 |
| 916185600000 | 947.86 |
| 916272000000 | 936.26 |
| 916358400000 | 942.19 |
| 916617600000 | 956.23 |
| 916704000000 | 957.61 |
| 916790400000 | 960.81 |
| 916876800000 | 945.32 |
| 916963200000 | 922.68 |
| 917222400000 | 905.66 |
| 917308800000 | 906.67 |
| 917395200000 | 920.25 |
| 917481600000 | 908.36 |
| 917568000000 | 918.4 |
| 917827200000 | 929.69 |
| 917913600000 | 924.47 |
| 918000000000 | 924.61 |
| 918086400000 | 933.05 |
| 918172800000 | 919.05 |
| 918432000000 | 912.63 |
| 918518400000 | 912.82 |
| 918604800000 | 899.11 |
| 918691200000 | 908.39 |
| 918777600000 | 923.11 |
| 919036800000 | 918.38 |
| 919123200000 | 907.58 |
| 919209600000 | 912.05 |
| 919296000000 | 911.1 |
| 919382400000 | 912.74 |
| 919641600000 | 910.95 |
| 919728000000 | 914.69 |
| 919814400000 | 922.31 |
| 919900800000 | 909.13 |
| 919987200000 | 908.82 |
| 920246400000 | 921.62 |
| 920332800000 | 915.5 |
| 920419200000 | 914.28 |
| 920505600000 | 918.58 |
| 920592000000 | 935.27 |
| 920851200000 | 946.58 |
| 920937600000 | 957.78 |
| 921024000000 | 970.57 |
| 921110400000 | 970.44 |
| 921196800000 | 979.47 |
| 921456000000 | 981.78 |
| 921542400000 | 983.24 |
| 921628800000 | 981.96 |
| 921715200000 | 969.63 |
| 921801600000 | 989.82 |
| 922060800000 | 1001.1 |
| 922147200000 | 1002.05 |
| 922233600000 | 983.28 |
| 922320000000 | 992.48 |
| 922406400000 | 988.71 |
| 922665600000 | 975.93 |
| 922752000000 | 985.98 |
| 922838400000 | 989.31 |
| 922924800000 | 995.64 |
| 923011200000 | 995.24 |
| 923270400000 | 994.1 |
| 923356800000 | 1071.64 |
| 923443200000 | 1090.54 |
| 923529600000 | 1098.87 |
| 923616000000 | 1115.18 |
| 923875200000 | 1109.64 |
| 923961600000 | 1123.74 |
| 924048000000 | 1121.99 |
| 924134400000 | 1138.67 |
| 924220800000 | 1173.37 |
| 924480000000 | 1200.44 |
| 924566400000 | 1170.75 |
| 924652800000 | 1174.49 |
| 924739200000 | 1209.32 |
| 924825600000 | 1209.58 |
| 925084800000 | 1219.67 |
| 925171200000 | 1234.45 |
| 925257600000 | 1223.01 |
| 925344000000 | 1224.88 |
| 925430400000 | 1237.24 |
| 925689600000 | 1236.03 |
| 925776000000 | 1246.28 |
| 925862400000 | 1248.22 |
| 925948800000 | 1256.48 |
| 926035200000 | 1219.88 |
| 926294400000 | 1219.19 |
| 926380800000 | 1211.42 |
| 926467200000 | 1221.61 |
| 926553600000 | 1227.36 |
| 926640000000 | 1221.63 |
| 926899200000 | 1196.1 |
| 926985600000 | 1201.75 |
| 927072000000 | 1180.13 |
| 927158400000 | 1173.3 |
| 927244800000 | 1165.03 |
| 927504000000 | 1171.33 |
| 927590400000 | 1148.64 |
| 927676800000 | 1154.06 |
| 927763200000 | 1147.24 |
| 927849600000 | 1135.97 |
| 928108800000 | 1135.68 |
| 928195200000 | 1144.19 |
| 928281600000 | 1149.38 |
| 928368000000 | 1160.11 |
| 928454400000 | 1164.44 |
| 928713600000 | 1184.51 |
| 928800000000 | 1190.76 |
| 928886400000 | 1195.44 |
| 928972800000 | 1194.72 |
| 929059200000 | 1200.48 |
| 929318400000 | 1197.93 |
| 929404800000 | 1187.71 |
| 929491200000 | 1198.97 |
| 929577600000 | 1218.55 |
| 929664000000 | 1213.65 |
| 929923200000 | 1239.12 |
| 930009600000 | 1250.9 |
| 930096000000 | 1250.55 |
| 930182400000 | 1236.66 |
| 930268800000 | 1240.4 |
| 930528000000 | 1249.09 |
| 930614400000 | 1246.17 |
| 930700800000 | 1237.25 |
| 930787200000 | 1246.12 |
| 930873600000 | 1283.72 |
| 931132800000 | 1305.51 |
| 931219200000 | 1295.5 |
| 931305600000 | 1288.29 |
| 931392000000 | 1291.73 |
| 931478400000 | 1284.06 |
| 931737600000 | 1274.56 |
| 931824000000 | 1268.2 |
| 931910400000 | 1247.76 |
| 931996800000 | 1262.76 |
| 932083200000 | 1247.48 |
| 932342400000 | 1237.32 |
| 932428800000 | 1253.28 |
| 932515200000 | 1245.38 |
| 932601600000 | 1234.36 |
| 932688000000 | 1215.27 |
| 932947200000 | 1201.16 |
| 933033600000 | 1209.42 |
| 933120000000 | 1221.82 |
| 933206400000 | 1226.74 |
| 933292800000 | 1222.35 |
| 933552000000 | 1226.66 |
| 933638400000 | 1237.49 |
| 933724800000 | 1235.25 |
| 933811200000 | 1218.24 |
| 933897600000 | 1211.64 |
| 934156800000 | 1200.26 |
| 934243200000 | 1175.49 |
| 934329600000 | 1161.06 |
| 934416000000 | 1178.17 |
| 934502400000 | 1172.47 |
| 934761600000 | 1194.89 |
| 934848000000 | 1181 |
| 934934400000 | 1199.82 |
| 935020800000 | 1208.42 |
| 935107200000 | 1218.97 |
| 935366400000 | 1225.16 |
| 935452800000 | 1228.01 |
| 935539200000 | 1214.41 |
| 935625600000 | 1217.56 |
| 935712000000 | 1203.48 |
| 935971200000 | 1215.03 |
| 936057600000 | 1199.97 |
| 936144000000 | 1209.76 |
| 936230400000 | 1210.05 |
| 936316800000 | 1193.59 |
| 936576000000 | 1211.29 |
| 936662400000 | 1213.42 |
| 936748800000 | 1209.11 |
| 936835200000 | 1244.31 |
| 936921600000 | 1246.33 |
| 937180800000 | 1244.94 |
| 937267200000 | 1238.84 |
| 937353600000 | 1209.69 |
| 937440000000 | 1199.37 |
| 937526400000 | 1207.95 |
| 937785600000 | 1200.16 |
| 937872000000 | 1200.65 |
| 937958400000 | 1190.2 |
| 938044800000 | 1194.59 |
| 938131200000 | 1178.78 |
| 938390400000 | 1169.25 |
| 938476800000 | 1179.8 |
| 938563200000 | 1171.67 |
| 938649600000 | 1165.64 |
| 938736000000 | 1177.52 |
| 938995200000 | 1184.87 |
| 939081600000 | 1201.04 |
| 939168000000 | 1200.36 |
| 939254400000 | 1202.74 |
| 939340800000 | 1196.48 |
| 939600000000 | 1198.86 |
| 939686400000 | 1190.88 |
| 939772800000 | 1166.55 |
| 939859200000 | 1169.66 |
| 939945600000 | 1150.04 |
| 940204800000 | 1132.88 |
| 940291200000 | 1125.46 |
| 940377600000 | 1149.43 |
| 940464000000 | 1155.54 |
| 940550400000 | 1170.81 |
| 940809600000 | 1184.19 |
| 940896000000 | 1169.27 |
| 940982400000 | 1158.1 |
| 941068800000 | 1168.3 |
| 941155200000 | 1189.42 |
| 941414400000 | 1195.9 |
| 941500800000 | 1200.82 |
| 941587200000 | 1206.02 |
| 941673600000 | 1224.03 |
| 941760000000 | 1218.33 |
| 942019200000 | 1206.16 |
| 942105600000 | 1217.03 |
| 942192000000 | 1240.64 |
| 942278400000 | 1257.95 |
| 942364800000 | 1271.98 |
| 942624000000 | 1292.38 |
| 942710400000 | 1292.93 |
| 942796800000 | 1287.02 |
| 942883200000 | 1293.94 |
| 942969600000 | 1320.46 |
| 943228800000 | 1327.03 |
| 943315200000 | 1336.35 |
| 943401600000 | 1315.18 |
| 943488000000 | 1309.22 |
| 943574400000 | 1321.89 |
| 943833600000 | 1333.12 |
| 943920000000 | 1326.88 |
| 944006400000 | 1333.23 |
| 944092800000 | 1348.9 |
| 944179200000 | 1357.78 |
| 944438400000 | 1389.76 |
| 944524800000 | 1383.72 |
| 944611200000 | 1384.38 |
| 944697600000 | 1410.03 |
| 944784000000 | 1401.99 |
| 945043200000 | 1398.98 |
| 945129600000 | 1392.41 |
| 945216000000 | 1370.16 |
| 945302400000 | 1371.82 |
| 945388800000 | 1394.32 |
| 945648000000 | 1406.44 |
| 945734400000 | 1401.15 |
| 945820800000 | 1406.61 |
| 945907200000 | 1409.6 |
| 945993600000 | 1435.98 |
| 946252800000 | 1439.22 |
| 946339200000 | 1448.65 |
| 946425600000 | 1441.05 |
| 946512000000 | 1456.89 |
| 946598400000 | 1459.38 |
| 946857600000 | 1489.87 |
| 946944000000 | 1468.32 |
| 947030400000 | 1391.18 |
| 947116800000 | 1346.02 |
| 947203200000 | 1365.66 |
| 947462400000 | 1404.52 |
| 947548800000 | 1425.51 |
| 947635200000 | 1405.21 |
| 947721600000 | 1405.24 |
| 947808000000 | 1405.96 |
| 948067200000 | 1407.08 |
| 948153600000 | 1423.03 |
| 948240000000 | 1384.44 |
| 948326400000 | 1395.04 |
| 948412800000 | 1378.61 |
| 948672000000 | 1366.47 |
| 948758400000 | 1364.36 |
| 948844800000 | 1378.86 |
| 948931200000 | 1406.4 |
| 949017600000 | 1401.91 |
| 949276800000 | 1372.56 |
| 949363200000 | 1372.78 |
| 949449600000 | 1394.94 |
| 949536000000 | 1408.22 |
| 949622400000 | 1400.67 |
| 949881600000 | 1403.56 |
| 949968000000 | 1422.31 |
| 950054400000 | 1457.56 |
| 950140800000 | 1465.79 |
| 950227200000 | 1502.92 |
| 950486400000 | 1473.29 |
| 950572800000 | 1451.89 |
| 950659200000 | 1464.6 |
| 950745600000 | 1459.01 |
| 950832000000 | 1428.6 |
| 951091200000 | 1413.12 |
| 951177600000 | 1404.96 |
| 951264000000 | 1414.46 |
| 951350400000 | 1441.86 |
| 951436800000 | 1455.38 |
| 951696000000 | 1442.64 |
| 951782400000 | 1457.94 |
| 951868800000 | 1441.47 |
| 951955200000 | 1454.82 |
| 952041600000 | 1480.3 |
| 952300800000 | 1500.21 |
| 952387200000 | 1514.45 |
| 952473600000 | 1507.24 |
| 952560000000 | 1495.05 |
| 952646400000 | 1509.08 |
| 952905600000 | 1471.96 |
| 952992000000 | 1461.3 |
| 953078400000 | 1443.91 |
| 953164800000 | 1417.37 |
| 953251200000 | 1455.55 |
| 953510400000 | 1476.36 |
| 953596800000 | 1483.33 |
| 953683200000 | 1501.23 |
| 953769600000 | 1504.73 |
| 953856000000 | 1507.41 |
| 954115200000 | 1534.08 |
| 954201600000 | 1538.8 |
| 954288000000 | 1520.58 |
| 954374400000 | 1481.85 |
| 954460800000 | 1461.81 |
| 954720000000 | 1451.51 |
| 954806400000 | 1450.12 |
| 954892800000 | 1414.95 |
| 954979200000 | 1424.96 |
| 955065600000 | 1454.32 |
| 955324800000 | 1451.14 |
| 955411200000 | 1426.4 |
| 955497600000 | 1426.66 |
| 955584000000 | 1408.53 |
| 955670400000 | 1400.82 |
| 955929600000 | 1281.39 |
| 956016000000 | 1326.01 |
| 956102400000 | 1345.12 |
| 956188800000 | 1340.19 |
| 956275200000 | 1340.58 |
| 956534400000 | 1340.43 |
| 956620800000 | 1339.37 |
| 956707200000 | 1338.44 |
| 956793600000 | 1339.12 |
| 956880000000 | 1357.98 |
| 957139200000 | 1354.5 |
| 957225600000 | 1380.54 |
| 957312000000 | 1368.78 |
| 957398400000 | 1339.88 |
| 957484800000 | 1342.32 |
| 957744000000 | 1319.51 |
| 957830400000 | 1307.99 |
| 957916800000 | 1287.91 |
| 958003200000 | 1277.06 |
| 958089600000 | 1316.71 |
| 958348800000 | 1299.61 |
| 958435200000 | 1332.86 |
| 958521600000 | 1302.42 |
| 958608000000 | 1273.75 |
| 958694400000 | 1282.33 |
| 958953600000 | 1252.56 |
| 959040000000 | 1265.69 |
| 959126400000 | 1241.57 |
| 959212800000 | 1240.6 |
| 959299200000 | 1226.5 |
| 959558400000 | 1244.73 |
| 959644800000 | 1248.38 |
| 959731200000 | 1292.02 |
| 959817600000 | 1305.89 |
| 959904000000 | 1348.03 |
| 960163200000 | 1383.32 |
| 960249600000 | 1389.24 |
| 960336000000 | 1384.64 |
| 960422400000 | 1386.04 |
| 960508800000 | 1402.83 |
| 960768000000 | 1403.15 |
| 960854400000 | 1380.43 |
| 960940800000 | 1390.21 |
| 961027200000 | 1409.92 |
| 961113600000 | 1436.87 |
| 961372800000 | 1428.06 |
| 961459200000 | 1421.63 |
| 961545600000 | 1435.42 |
| 961632000000 | 1418.74 |
| 961718400000 | 1406.21 |
| 961977600000 | 1420.76 |
| 962064000000 | 1435.49 |
| 962150400000 | 1457.56 |
| 962236800000 | 1457.43 |
| 962323200000 | 1452.13 |
| 962582400000 | 1451.4 |
| 962668800000 | 1455.54 |
| 962755200000 | 1457.6 |
| 962841600000 | 1458.38 |
| 962928000000 | 1480.57 |
| 963187200000 | 1506.15 |
| 963273600000 | 1500.61 |
| 963360000000 | 1504.39 |
| 963446400000 | 1487.79 |
| 963532800000 | 1494.59 |
| 963792000000 | 1510.82 |
| 963878400000 | 1486.59 |
| 963964800000 | 1497.43 |
| 964051200000 | 1507.3 |
| 964137600000 | 1521.71 |
| 964396800000 | 1496.61 |
| 964483200000 | 1472.11 |
| 964569600000 | 1484.28 |
| 964656000000 | 1464.48 |
| 964742400000 | 1451.96 |
| 965001600000 | 1429.05 |
| 965088000000 | 1431.67 |
| 965174400000 | 1459.99 |
| 965260800000 | 1464.58 |
| 965347200000 | 1471.31 |
| 965606400000 | 1492.51 |
| 965692800000 | 1463.96 |
| 965779200000 | 1455.53 |
| 965865600000 | 1470.39 |
| 965952000000 | 1459.16 |
| 966211200000 | 1463.26 |
| 966297600000 | 1487.28 |
| 966384000000 | 1516.08 |
| 966470400000 | 1515.7 |
| 966556800000 | 1506.05 |
| 966816000000 | 1501.79 |
| 966902400000 | 1501.85 |
| 966988800000 | 1484.69 |
| 967075200000 | 1484.02 |
| 967161600000 | 1479.83 |
| 967420800000 | 1470.97 |
| 967507200000 | 1477.91 |
| 967593600000 | 1478.56 |
| 967680000000 | 1467.18 |
| 967766400000 | 1481.4 |
| 968025600000 | 1506.84 |
| 968112000000 | 1497.25 |
| 968198400000 | 1488.42 |
| 968284800000 | 1469.78 |
| 968371200000 | 1464.68 |
| 968630400000 | 1453.41 |
| 968716800000 | 1441.67 |
| 968803200000 | 1439.84 |
| 968889600000 | 1425.45 |
| 968976000000 | 1401.71 |
| 969235200000 | 1367.5 |
| 969321600000 | 1369.48 |
| 969408000000 | 1360.44 |
| 969494400000 | 1347.89 |
| 969580800000 | 1314.09 |
| 969840000000 | 1352.86 |
| 969926400000 | 1352.72 |
| 970012800000 | 1363.13 |
| 970099200000 | 1363.09 |
| 970185600000 | 1377.8 |
| 970444800000 | 1378.97 |
| 970531200000 | 1379.42 |
| 970617600000 | 1378.48 |
| 970704000000 | 1379.7 |
| 970790400000 | 1373.51 |
| 971049600000 | 1351.41 |
| 971136000000 | 1345.04 |
| 971222400000 | 1328.14 |
| 971308800000 | 1320.5 |
| 971395200000 | 1297.63 |
| 971654400000 | 1313.11 |
| 971740800000 | 1295.19 |
| 971827200000 | 1274.99 |
| 971913600000 | 1275.46 |
| 972000000000 | 1316.66 |
| 972259200000 | 1317.77 |
| 972345600000 | 1315.97 |
| 972432000000 | 1309.72 |
| 972518400000 | 1310.18 |
| 972604800000 | 1313.33 |
| 972864000000 | 1313.53 |
| 972950400000 | 1312.62 |
| 973036800000 | 1346.42 |
| 973123200000 | 1343.76 |
| 973209600000 | 1364.64 |
| 973468800000 | 1364.04 |
| 973555200000 | 1377.32 |
| 973641600000 | 1364.84 |
| 973728000000 | 1358.46 |
| 973814400000 | 1336.96 |
| 974073600000 | 1314.78 |
| 974160000000 | 1328.46 |
| 974246400000 | 1332.82 |
| 974332800000 | 1335.12 |
| 974419200000 | 1333.13 |
| 974678400000 | 1333.29 |
| 974764800000 | 1317.89 |
| 974851200000 | 1321.83 |
| 974937600000 | 1319.97 |
| 975024000000 | 1321.21 |
| 975283200000 | 1336.93 |
| 975369600000 | 1327.78 |
| 975456000000 | 1309.65 |
| 975542400000 | 1313.43 |
| 975628800000 | 1339.41 |
| 975888000000 | 1345.02 |
| 975974400000 | 1346.6 |
| 976060800000 | 1377.04 |
| 976147200000 | 1371.29 |
| 976233600000 | 1377.02 |
| 976492800000 | 1382.75 |
| 976579200000 | 1379.99 |
| 976665600000 | 1389.32 |
| 976752000000 | 1379.71 |
| 976838400000 | 1353.93 |
| 977097600000 | 1360.02 |
| 977184000000 | 1369.59 |
| 977270400000 | 1369.26 |
| 977356800000 | 1347.19 |
| 977443200000 | 1353.79 |
| 977702400000 | 1352.83 |
| 977788800000 | 1352.43 |
| 977875200000 | 1427.38 |
| 977961600000 | 1424.6 |
| 978048000000 | 1435.51 |
| 978393600000 | 1441.59 |
| 978480000000 | 1417.45 |
| 978566400000 | 1473.95 |
| 978652800000 | 1493.28 |
| 978912000000 | 1476.95 |
| 978998400000 | 1469.58 |
| 979084800000 | 1457.4 |
| 979171200000 | 1442.26 |
| 979257600000 | 1453.5 |
| 979516800000 | 1454.89 |
| 979603200000 | 1454.91 |
| 979689600000 | 1448.4 |
| 979776000000 | 1470.39 |
| 979862400000 | 1491.49 |
| 980121600000 | 1500.79 |
| 980208000000 | 1481.22 |
| 980294400000 | 1472.87 |
| 980380800000 | 1482.13 |
| 980467200000 | 1479.6 |
| 980726400000 | 1475.93 |
| 980812800000 | 1479.81 |
| 980899200000 | 1498.28 |
| 980985600000 | 1511.04 |
| 981072000000 | 1502.95 |
| 981331200000 | 1476.18 |
| 981417600000 | 1477.79 |
| 981504000000 | 1476.13 |
| 981590400000 | 1466.35 |
| 981676800000 | 1461.08 |
| 981936000000 | 1466.32 |
| 982022400000 | 1468.17 |
| 982108800000 | 1461.75 |
| 982195200000 | 1445.65 |
| 982281600000 | 1446.34 |
| 982540800000 | 1438.33 |
| 982627200000 | 1433.51 |
| 982713600000 | 1432.6 |
| 982800000000 | 1412.2 |
| 982886400000 | 1418.13 |
| 983145600000 | 1423.51 |
| 983232000000 | 1423.55 |
| 983318400000 | 1431.62 |
| 983404800000 | 1420.01 |
| 983491200000 | 1403.13 |
| 983750400000 | 1401.95 |
| 983836800000 | 1407.88 |
| 983923200000 | 1395.27 |
| 984009600000 | 1393.13 |
| 984096000000 | 1382.67 |
| 984355200000 | 1357.79 |
| 984441600000 | 1323 |
| 984528000000 | 1311.18 |
| 984614400000 | 1314.14 |
| 984700800000 | 1314.02 |
| 984960000000 | 1311.5 |
| 985046400000 | 1308.81 |
| 985132800000 | 1289.91 |
| 985219200000 | 1252.38 |
| 985305600000 | 1252.88 |
| 985564800000 | 1275.09 |
| 985651200000 | 1261.22 |
| 985737600000 | 1257.94 |
| 985824000000 | 1248.74 |
| 985910400000 | 1240.73 |
| 986169600000 | 1238.17 |
| 986256000000 | 1243.2 |
| 986342400000 | 1225.92 |
| 986428800000 | 1238.47 |
| 986515200000 | 1258.96 |
| 986774400000 | 1228.87 |
| 986860800000 | 1239.95 |
| 986947200000 | 1275.4 |
| 987033600000 | 1296.13 |
| 987120000000 | 1294.67 |
| 987379200000 | 1297.91 |
| 987465600000 | 1269.1 |
| 987552000000 | 1292.15 |
| 987638400000 | 1344.92 |
| 987724800000 | 1332.72 |
| 987984000000 | 1326.31 |
| 988070400000 | 1318.04 |
| 988156800000 | 1317.47 |
| 988243200000 | 1326.61 |
| 988329600000 | 1327.14 |
| 988588800000 | 1341.54 |
| 988675200000 | 1347.85 |
| 988761600000 | 1373.7 |
| 988848000000 | 1373.91 |
| 988934400000 | 1358.38 |
| 989193600000 | 1369.24 |
| 989280000000 | 1361.95 |
| 989366400000 | 1375.15 |
| 989452800000 | 1385.66 |
| 989539200000 | 1384.6 |
| 989798400000 | 1364.01 |
| 989884800000 | 1372.34 |
| 989971200000 | 1375.86 |
| 990057600000 | 1398.51 |
| 990144000000 | 1392.87 |
| 990403200000 | 1407.19 |
| 990489600000 | 1407.56 |
| 990576000000 | 1396.4 |
| 990662400000 | 1396.35 |
| 990748800000 | 1400.67 |
| 991008000000 | 1399.51 |
| 991094400000 | 1390.58 |
| 991180800000 | 1371.41 |
| 991267200000 | 1347.05 |
| 991353600000 | 1351.98 |
| 991612800000 | 1365.91 |
| 991699200000 | 1379.61 |
| 991785600000 | 1396.33 |
| 991872000000 | 1409.11 |
| 991958400000 | 1424.76 |
| 992217600000 | 1412.67 |
| 992304000000 | 1407.84 |
| 992390400000 | 1411.32 |
| 992476800000 | 1402.16 |
| 992563200000 | 1393.76 |
| 992822400000 | 1379.97 |
| 992908800000 | 1378.99 |
| 992995200000 | 1377.21 |
| 993081600000 | 1381.59 |
| 993168000000 | 1384.17 |
| 993427200000 | 1380.94 |
| 993513600000 | 1384.93 |
| 993600000000 | 1374.78 |
| 993686400000 | 1354.2 |
| 993772800000 | 1383.72 |
| 994032000000 | 1370.38 |
| 994118400000 | 1384.98 |
| 994204800000 | 1382.88 |
| 994291200000 | 1355 |
| 994377600000 | 1340.22 |
| 994636800000 | 1327.72 |
| 994723200000 | 1335.15 |
| 994809600000 | 1328.24 |
| 994896000000 | 1338.01 |
| 994982400000 | 1337.14 |
| 995241600000 | 1342.09 |
| 995328000000 | 1334.64 |
| 995414400000 | 1339.94 |
| 995500800000 | 1332.62 |
| 995587200000 | 1318.62 |
| 995846400000 | 1316.62 |
| 995932800000 | 1310.86 |
| 996019200000 | 1302.03 |
| 996105600000 | 1290.18 |
| 996192000000 | 1294.17 |
| 996451200000 | 1295.14 |
| 996537600000 | 1314.52 |
| 996624000000 | 1346.39 |
| 996710400000 | 1354.39 |
| 996796800000 | 1341.17 |
| 997056000000 | 1336.64 |
| 997142400000 | 1327.32 |
| 997228800000 | 1324.9 |
| 997315200000 | 1309.51 |
| 997401600000 | 1309.79 |
| 997660800000 | 1305.74 |
| 997747200000 | 1321.79 |
| 997833600000 | 1336.74 |
| 997920000000 | 1312.35 |
| 998006400000 | 1328.83 |
| 998265600000 | 1305.48 |
| 998352000000 | 1312.77 |
| 998438400000 | 1302.11 |
| 998524800000 | 1310.01 |
| 998611200000 | 1311.66 |
| 998870400000 | 1317.13 |
| 998956800000 | 1320.66 |
| 999043200000 | 1311.49 |
| 999129600000 | 1307.75 |
| 999216000000 | 1286.53 |
| 999475200000 | 1277.33 |
| 999561600000 | 1278.69 |
| 999648000000 | 1274.79 |
| 999734400000 | 1256.8 |
| 999820800000 | 1232.66 |
| 1000080000000 | 1224.3 |
| 1000166400000 | 1239.62 |
| 1000252800000 | 1158.06 |
| 1000339200000 | 1166.81 |
| 1000425600000 | 1156.94 |
| 1000684800000 | 1090.37 |
| 1000771200000 | 1090.47 |
| 1000857600000 | 1099.26 |
| 1000944000000 | 1075.68 |
| 1001030400000 | 1040.45 |
| 1001289600000 | 1064.24 |
| 1001376000000 | 1070.49 |
| 1001462400000 | 1076 |
| 1001548800000 | 1086.04 |
| 1001635200000 | 1109.8 |
| 1001894400000 | 1127.69 |
| 1001980800000 | 1138.19 |
| 1002067200000 | 1136.08 |
| 1002153600000 | 1156.74 |
| 1002240000000 | 1181.68 |
| 1002499200000 | 1155.21 |
| 1002585600000 | 1166.2 |
| 1002672000000 | 1162.32 |
| 1002758400000 | 1186.29 |
| 1002844800000 | 1190.34 |
| 1003104000000 | 1194.15 |
| 1003190400000 | 1189.43 |
| 1003276800000 | 1199.31 |
| 1003363200000 | 1168.31 |
| 1003449600000 | 1163.49 |
| 1003708800000 | 1166.48 |
| 1003795200000 | 1188.42 |
| 1003881600000 | 1200.22 |
| 1003968000000 | 1192.17 |
| 1004054400000 | 1201.73 |
| 1004313600000 | 1187.43 |
| 1004400000000 | 1182.29 |
| 1004486400000 | 1179.73 |
| 1004572800000 | 1188.8 |
| 1004659200000 | 1183.09 |
| 1004918400000 | 1192.15 |
| 1005004800000 | 1208.52 |
| 1005091200000 | 1196.72 |
| 1005177600000 | 1212.66 |
| 1005264000000 | 1224.74 |
| 1005523200000 | 1236.51 |
| 1005609600000 | 1237.77 |
| 1005696000000 | 1260.56 |
| 1005782400000 | 1280.99 |
| 1005868800000 | 1284.74 |
| 1006128000000 | 1289.39 |
| 1006214400000 | 1287.58 |
| 1006300800000 | 1273.78 |
| 1006387200000 | 1273.89 |
| 1006473600000 | 1281.16 |
| 1006732800000 | 1290.42 |
| 1006819200000 | 1296.82 |
| 1006905600000 | 1281.94 |
| 1006992000000 | 1270.02 |
| 1007078400000 | 1285.52 |
| 1007337600000 | 1275.31 |
| 1007424000000 | 1286.23 |
| 1007510400000 | 1312.87 |
| 1007596800000 | 1321.16 |
| 1007683200000 | 1323.66 |
| 1007942400000 | 1320.5 |
| 1008028800000 | 1321.06 |
| 1008115200000 | 1322.14 |
| 1008201600000 | 1304.83 |
| 1008288000000 | 1295.41 |
| 1008547200000 | 1291.72 |
| 1008633600000 | 1297.71 |
| 1008720000000 | 1298.24 |
| 1008806400000 | 1297.23 |
| 1008892800000 | 1292.72 |
| 1009152000000 | 1297.82 |
| 1009238400000 | 1296.17 |
| 1009324800000 | 1294.32 |
| 1009411200000 | 1307.16 |
| 1009497600000 | 1318.8 |
| 1009756800000 | 1314.92 |
| 1009929600000 | 1326.33 |
| 1010016000000 | 1324.69 |
| 1010102400000 | 1349.53 |
| 1010361600000 | 1360.78 |
| 1010448000000 | 1356.55 |
| 1010534400000 | 1340.87 |
| 1010620800000 | 1332.03 |
| 1010707200000 | 1323.83 |
| 1010966400000 | 1326.34 |
| 1011052800000 | 1314.95 |
| 1011139200000 | 1308.89 |
| 1011225600000 | 1302.86 |
| 1011312000000 | 1298.94 |
| 1011571200000 | 1307.76 |
| 1011657600000 | 1306.1 |
| 1011744000000 | 1301.07 |
| 1011830400000 | 1305.8 |
| 1011916800000 | 1309.21 |
| 1012176000000 | 1312.58 |
| 1012262400000 | 1315.57 |
| 1012348800000 | 1295.07 |
| 1012435200000 | 1303.88 |
| 1012521600000 | 1298.75 |
| 1012780800000 | 1305.5 |
| 1012867200000 | 1292.78 |
| 1012953600000 | 1287.12 |
| 1013040000000 | 1274.46 |
| 1013126400000 | 1292.26 |
| 1013385600000 | 1312.18 |
| 1013472000000 | 1308.18 |
| 1013558400000 | 1306.38 |
| 1013644800000 | 1322.3 |
| 1013731200000 | 1327.51 |
| 1013990400000 | 1330.31 |
| 1014076800000 | 1322.67 |
| 1014163200000 | 1310.26 |
| 1014249600000 | 1310.07 |
| 1014336000000 | 1290.13 |
| 1014595200000 | 1283.27 |
| 1014681600000 | 1287.5 |
| 1014768000000 | 1291.65 |
| 1014854400000 | 1289.56 |
| 1014940800000 | 1291.02 |
| 1015200000000 | 1313.76 |
| 1015286400000 | 1325.44 |
| 1015372800000 | 1333.69 |
| 1015459200000 | 1358.83 |
| 1015545600000 | 1352.61 |
| 1015804800000 | 1353.21 |
| 1015891200000 | 1344.06 |
| 1015977600000 | 1337.3 |
| 1016064000000 | 1344.94 |
| 1016150400000 | 1334.59 |
| 1016409600000 | 1350.43 |
| 1016496000000 | 1347.81 |
| 1016582400000 | 1356.38 |
| 1016668800000 | 1340.19 |
| 1016755200000 | 1340.55 |
| 1017014400000 | 1337.14 |
| 1017100800000 | 1320.75 |
| 1017187200000 | 1335.64 |
| 1017273600000 | 1347.28 |
| 1017360000000 | 1346.31 |
| 1017619200000 | 1348.15 |
| 1017705600000 | 1334.07 |
| 1017792000000 | 1324.7 |
| 1017878400000 | 1323.05 |
| 1017964800000 | 1328.31 |
| 1018224000000 | 1320.15 |
| 1018310400000 | 1311.95 |
| 1018396800000 | 1313.44 |
| 1018483200000 | 1321.79 |
| 1018569600000 | 1318.98 |
| 1018828800000 | 1319.11 |
| 1018915200000 | 1330.22 |
| 1019001600000 | 1353 |
| 1019088000000 | 1357.87 |
| 1019174400000 | 1360.72 |
| 1019433600000 | 1361.68 |
| 1019520000000 | 1363.43 |
| 1019606400000 | 1366.88 |
| 1019692800000 | 1365.73 |
| 1019779200000 | 1367.82 |
| 1020038400000 | 1349.97 |
| 1020124800000 | 1353.82 |
| 1020211200000 | 1360.14 |
| 1020297600000 | 1367.7 |
| 1020384000000 | 1374.91 |
| 1020643200000 | 1363.87 |
| 1020729600000 | 1360.52 |
| 1020816000000 | 1363.49 |
| 1020902400000 | 1368.81 |
| 1020988800000 | 1367.58 |
| 1021248000000 | 1365.6 |
| 1021334400000 | 1369.6 |
| 1021420800000 | 1398.02 |
| 1021507200000 | 1400.1 |
| 1021593600000 | 1417.39 |
| 1021852800000 | 1415.62 |
| 1021939200000 | 1406.31 |
| 1022025600000 | 1414.28 |
| 1022112000000 | 1397.49 |
| 1022198400000 | 1400.71 |
| 1022457600000 | 1398.49 |
| 1022544000000 | 1403.85 |
| 1022630400000 | 1398.75 |
| 1022716800000 | 1398.09 |
| 1022803200000 | 1394.79 |
| 1023062400000 | 1402.96 |
| 1023148800000 | 1395.87 |
| 1023235200000 | 1401.59 |
| 1023321600000 | 1403.22 |
| 1023408000000 | 1396.26 |
| 1023667200000 | 1397.75 |
| 1023753600000 | 1388.17 |
| 1023840000000 | 1385.18 |
| 1023926400000 | 1376.18 |
| 1024012800000 | 1351.63 |
| 1024272000000 | 1346.75 |
| 1024358400000 | 1360.69 |
| 1024444800000 | 1339.46 |
| 1024531200000 | 1355.29 |
| 1024617600000 | 1342.46 |
| 1024876800000 | 1330.92 |
| 1024963200000 | 1336.13 |
| 1025049600000 | 1291.51 |
| 1025136000000 | 1312.57 |
| 1025222400000 | 1313.93 |
| 1025481600000 | 1317.31 |
| 1025568000000 | 1311.36 |
| 1025654400000 | 1304.98 |
| 1025740800000 | 1315.47 |
| 1025827200000 | 1326.66 |
| 1026086400000 | 1338.75 |
| 1026172800000 | 1352.16 |
| 1026259200000 | 1338.09 |
| 1026345600000 | 1307.23 |
| 1026432000000 | 1316.5 |
| 1026691200000 | 1313.66 |
| 1026777600000 | 1292.81 |
| 1026864000000 | 1273.01 |
| 1026950400000 | 1286.79 |
| 1027036800000 | 1273.82 |
| 1027296000000 | 1243.73 |
| 1027382400000 | 1243.71 |
| 1027468800000 | 1217.04 |
| 1027555200000 | 1212.62 |
| 1027641600000 | 1178.54 |
| 1027900800000 | 1204.74 |
| 1027987200000 | 1230.45 |
| 1028073600000 | 1232.96 |
| 1028160000000 | 1225.41 |
| 1028246400000 | 1212.85 |
| 1028505600000 | 1175.99 |
| 1028592000000 | 1165.37 |
| 1028678400000 | 1203.74 |
| 1028764800000 | 1204.07 |
| 1028851200000 | 1212.04 |
| 1029110400000 | 1213.44 |
| 1029196800000 | 1223.89 |
| 1029283200000 | 1216.34 |
| 1029369600000 | 1240.5 |
| 1029456000000 | 1246.46 |
| 1029715200000 | 1244.39 |
| 1029801600000 | 1263.83 |
| 1029888000000 | 1261.23 |
| 1029974400000 | 1266.67 |
| 1030060800000 | 1261.39 |
| 1030320000000 | 1258.99 |
| 1030406400000 | 1263.7 |
| 1030492800000 | 1251.39 |
| 1030579200000 | 1246.94 |
| 1030665600000 | 1239.18 |
| 1030924800000 | 1236.94 |
| 1031011200000 | 1233.64 |
| 1031097600000 | 1222.07 |
| 1031184000000 | 1219.16 |
| 1031270400000 | 1219.83 |
| 1031529600000 | 1225.94 |
| 1031616000000 | 1232.37 |
| 1031702400000 | 1243.07 |
| 1031788800000 | 1246.77 |
| 1031875200000 | 1231.04 |
| 1032134400000 | 1223.79 |
| 1032220800000 | 1241.07 |
| 1032307200000 | 1221.22 |
| 1032393600000 | 1215.55 |
| 1032480000000 | 1198.48 |
| 1032739200000 | 1187.09 |
| 1032825600000 | 1178.31 |
| 1032912000000 | 1165.43 |
| 1032998400000 | 1169.99 |
| 1033084800000 | 1175.72 |
| 1033344000000 | 1154.67 |
| 1033430400000 | 1162.17 |
| 1033516800000 | 1163.63 |
| 1033603200000 | 1164.44 |
| 1033689600000 | 1165.9 |
| 1033948800000 | 1153.94 |
| 1034035200000 | 1153.77 |
| 1034121600000 | 1145.39 |
| 1034208000000 | 1131.19 |
| 1034294400000 | 1144.71 |
| 1034553600000 | 1153.21 |
| 1034640000000 | 1181.58 |
| 1034726400000 | 1187.85 |
| 1034812800000 | 1196.94 |
| 1034899200000 | 1204.09 |
| 1035158400000 | 1203.77 |
| 1035244800000 | 1204.76 |
| 1035331200000 | 1222.41 |
| 1035417600000 | 1221.68 |
| 1035504000000 | 1220.25 |
| 1035763200000 | 1238.56 |
| 1035849600000 | 1218.31 |
| 1035936000000 | 1208.48 |
| 1036022400000 | 1220.5 |
| 1036108800000 | 1211.38 |
| 1036368000000 | 1238.98 |
| 1036454400000 | 1235.5 |
| 1036540800000 | 1252.85 |
| 1036627200000 | 1246.04 |
| 1036713600000 | 1232.07 |
| 1036972800000 | 1210.94 |
| 1037059200000 | 1213.8 |
| 1037145600000 | 1208.75 |
| 1037232000000 | 1214.86 |
| 1037318400000 | 1237.23 |
| 1037577600000 | 1230.84 |
| 1037664000000 | 1225.74 |
| 1037750400000 | 1232.96 |
| 1037836800000 | 1241.74 |
| 1037923200000 | 1251.59 |
| 1038182400000 | 1251.28 |
| 1038268800000 | 1239.34 |
| 1038355200000 | 1228.26 |
| 1038441600000 | 1253.76 |
| 1038528000000 | 1252.83 |
| 1038787200000 | 1263.72 |
| 1038873600000 | 1259.6 |
| 1038960000000 | 1239.12 |
| 1039046400000 | 1242.24 |
| 1039132800000 | 1238.1 |
| 1039392000000 | 1231.85 |
| 1039478400000 | 1218.65 |
| 1039564800000 | 1214.27 |
| 1039651200000 | 1227.76 |
| 1039737600000 | 1219.29 |
| 1039996800000 | 1211.27 |
| 1040083200000 | 1221.92 |
| 1040169600000 | 1214.13 |
| 1040256000000 | 1216.93 |
| 1040342400000 | 1220.65 |
| 1040601600000 | 1224.83 |
| 1040688000000 | 1224.79 |
| 1040774400000 | 1225.6 |
| 1040860800000 | 1225.51 |
| 1040947200000 | 1215.4 |
| 1041206400000 | 1204.17 |
| 1041292800000 | 1205.87 |
| 1041465600000 | 1213.96 |
| 1041552000000 | 1235.93 |
| 1041811200000 | 1255.01 |
| 1041897600000 | 1248.11 |
| 1041984000000 | 1255.33 |
| 1042070400000 | 1251.85 |
| 1042156800000 | 1265.59 |
| 1042416000000 | 1277.62 |
| 1042502400000 | 1277.46 |
| 1042588800000 | 1280.9 |
| 1042675200000 | 1274.35 |
| 1042761600000 | 1271.19 |
| 1043020800000 | 1267.34 |
| 1043107200000 | 1263.76 |
| 1043193600000 | 1252.42 |
| 1043280000000 | 1260.58 |
| 1043366400000 | 1257.97 |
| 1043625600000 | 1245.66 |
| 1043712000000 | 1229.58 |
| 1043798400000 | 1221.68 |
| 1043884800000 | 1225.1 |
| 1043971200000 | 1218.98 |
| 1044230400000 | 1211.79 |
| 1044316800000 | 1221.89 |
| 1044403200000 | 1208.79 |
| 1044489600000 | 1199.3 |
| 1044576000000 | 1205.16 |
| 1044835200000 | 1203.1 |
| 1044921600000 | 1201.57 |
| 1045008000000 | 1204.32 |
| 1045094400000 | 1190.92 |
| 1045180800000 | 1181.33 |
| 1045440000000 | 1198.65 |
| 1045526400000 | 1197.9 |
| 1045612800000 | 1211.7 |
| 1045699200000 | 1193.79 |
| 1045785600000 | 1200.22 |
| 1046044800000 | 1219.42 |
| 1046131200000 | 1197.42 |
| 1046217600000 | 1205.47 |
| 1046304000000 | 1192.53 |
| 1046390400000 | 1199.55 |
| 1046649600000 | 1217.7 |
| 1046736000000 | 1211.77 |
| 1046822400000 | 1203.57 |
| 1046908800000 | 1193.03 |
| 1046995200000 | 1178.17 |
| 1047254400000 | 1173.71 |
| 1047340800000 | 1157.81 |
| 1047427200000 | 1146.34 |
| 1047513600000 | 1140.72 |
| 1047600000000 | 1168.31 |
| 1047859200000 | 1153.59 |
| 1047945600000 | 1194.23 |
| 1048032000000 | 1200.72 |
| 1048118400000 | 1214.33 |
| 1048204800000 | 1211.65 |
| 1048464000000 | 1210.2 |
| 1048550400000 | 1211.24 |
| 1048636800000 | 1227.25 |
| 1048723200000 | 1221.26 |
| 1048809600000 | 1223.74 |
| 1049068800000 | 1210.64 |
| 1049155200000 | 1210.32 |
| 1049241600000 | 1213.37 |
| 1049328000000 | 1214.93 |
| 1049414400000 | 1228.37 |
| 1049673600000 | 1246.91 |
| 1049760000000 | 1241.21 |
| 1049846400000 | 1229.41 |
| 1049932800000 | 1225.13 |
| 1050019200000 | 1225.7 |
| 1050278400000 | 1217.24 |
| 1050364800000 | 1233.26 |
| 1050451200000 | 1246.57 |
| 1050537600000 | 1234.69 |
| 1050624000000 | 1236.85 |
| 1050883200000 | 1235.65 |
| 1050969600000 | 1252.75 |
| 1051056000000 | 1251.13 |
| 1051142400000 | 1247.98 |
| 1051228800000 | 1243.46 |
| 1051488000000 | 1241.08 |
| 1051574400000 | 1272.88 |
| 1051660800000 | 1273.25 |
| 1051747200000 | 1276.35 |
| 1051833600000 | 1273.77 |
| 1052092800000 | 1286.24 |
| 1052179200000 | 1292.1 |
| 1052265600000 | 1285.74 |
| 1052352000000 | 1285.82 |
| 1052438400000 | 1291.38 |
| 1052697600000 | 1309.88 |
| 1052784000000 | 1310.9 |
| 1052870400000 | 1306.04 |
| 1052956800000 | 1295.54 |
| 1053043200000 | 1309.29 |
| 1053302400000 | 1305.22 |
| 1053388800000 | 1307.09 |
| 1053475200000 | 1303.35 |
| 1053561600000 | 1321.55 |
| 1053648000000 | 1342.22 |
| 1053907200000 | 1350.41 |
| 1053993600000 | 1335.56 |
| 1054080000000 | 1341.81 |
| 1054166400000 | 1348.68 |
| 1054252800000 | 1346.65 |
| 1054512000000 | 1373.8 |
| 1054598400000 | 1374.94 |
| 1054684800000 | 1382.4 |
| 1054771200000 | 1389.46 |
| 1054857600000 | 1389.35 |
| 1055116800000 | 1388.94 |
| 1055203200000 | 1388.04 |
| 1055289600000 | 1402.6 |
| 1055376000000 | 1414.44 |
| 1055462400000 | 1424.39 |
| 1055721600000 | 1421.75 |
| 1055808000000 | 1439.81 |
| 1055894400000 | 1434.26 |
| 1055980800000 | 1439.48 |
| 1056067200000 | 1427.18 |
| 1056326400000 | 1413.15 |
| 1056412800000 | 1397.81 |
| 1056499200000 | 1403.17 |
| 1056585600000 | 1384.13 |
| 1056672000000 | 1400.21 |
| 1056931200000 | 1394.71 |
| 1057017600000 | 1404.77 |
| 1057104000000 | 1411.69 |
| 1057190400000 | 1417.19 |
| 1057276800000 | 1407.9 |
| 1057536000000 | 1419.88 |
| 1057622400000 | 1401.6 |
| 1057708800000 | 1396.33 |
| 1057795200000 | 1400.19 |
| 1057881600000 | 1401.46 |
| 1058140800000 | 1421.81 |
| 1058227200000 | 1410.78 |
| 1058313600000 | 1426.88 |
| 1058400000000 | 1416.54 |
| 1058486400000 | 1409.73 |
| 1058745600000 | 1414.59 |
| 1058832000000 | 1400.79 |
| 1058918400000 | 1416.16 |
| 1059004800000 | 1426.1 |
| 1059091200000 | 1425.9 |
| 1059350400000 | 1442.12 |
| 1059436800000 | 1439.11 |
| 1059523200000 | 1415.75 |
| 1059609600000 | 1418.8 |
| 1059696000000 | 1432.9 |
| 1059955200000 | 1418 |
| 1060041600000 | 1419.99 |
| 1060128000000 | 1409.55 |
| 1060214400000 | 1416.96 |
| 1060300800000 | 1422.6 |
| 1060560000000 | 1435.57 |
| 1060646400000 | 1435.49 |
| 1060732800000 | 1451.74 |
| 1060819200000 | 1451.93 |
| 1060905600000 | 1456.28 |
| 1061164800000 | 1468.22 |
| 1061251200000 | 1466.15 |
| 1061337600000 | 1474.98 |
| 1061424000000 | 1476.44 |
| 1061510400000 | 1485.32 |
| 1061769600000 | 1482.21 |
| 1061856000000 | 1464.8 |
| 1061942400000 | 1460.73 |
| 1062028800000 | 1467.52 |
| 1062115200000 | 1482.87 |
| 1062374400000 | 1486.11 |
| 1062460800000 | 1476.44 |
| 1062547200000 | 1490.94 |
| 1062633600000 | 1500.37 |
| 1062720000000 | 1505.94 |
| 1062979200000 | 1510.55 |
| 1063065600000 | 1516.59 |
| 1063152000000 | 1494.07 |
| 1063238400000 | 1500.46 |
| 1063324800000 | 1503.36 |
| 1063584000000 | 1509.33 |
| 1063670400000 | 1510.46 |
| 1063756800000 | 1527.32 |
| 1063843200000 | 1524.95 |
| 1063929600000 | 1520.85 |
| 1064188800000 | 1524.13 |
| 1064275200000 | 1521.43 |
| 1064361600000 | 1554.79 |
| 1064448000000 | 1539.84 |
| 1064534400000 | 1533.78 |
| 1064793600000 | 1534.43 |
| 1064880000000 | 1541.85 |
| 1064966400000 | 1547.34 |
| 1065052800000 | 1574.23 |
| 1065139200000 | 1570.96 |
| 1065398400000 | 1597.45 |
| 1065484800000 | 1602.68 |
| 1065571200000 | 1605.98 |
| 1065657600000 | 1613.76 |
| 1065744000000 | 1623.31 |
| 1066003200000 | 1628.34 |
| 1066089600000 | 1622.65 |
| 1066176000000 | 1626.71 |
| 1066262400000 | 1631.57 |
| 1066348800000 | 1639.8 |
| 1066608000000 | 1639.71 |
| 1066694400000 | 1662.78 |
| 1066780800000 | 1665.45 |
| 1066867200000 | 1622.52 |
| 1066953600000 | 1618.74 |
| 1067212800000 | 1621.46 |
| 1067299200000 | 1635.98 |
| 1067385600000 | 1638.86 |
| 1067472000000 | 1642.68 |
| 1067558400000 | 1646.89 |
| 1067817600000 | 1634.62 |
| 1067904000000 | 1653.23 |
| 1067990400000 | 1653.23 |
| 1068076800000 | 1638.51 |
| 1068163200000 | 1648.87 |
| 1068422400000 | 1646.48 |
| 1068508800000 | 1627.46 |
| 1068595200000 | 1629.67 |
| 1068681600000 | 1653.47 |
| 1068768000000 | 1645.24 |
| 1069027200000 | 1609.65 |
| 1069113600000 | 1631.26 |
| 1069200000000 | 1621.12 |
| 1069286400000 | 1622.46 |
| 1069372800000 | 1618.96 |
| 1069632000000 | 1610.64 |
| 1069718400000 | 1627.24 |
| 1069804800000 | 1640.2 |
| 1069891200000 | 1636.2 |
| 1069977600000 | 1648.66 |
| 1070236800000 | 1659.98 |
| 1070323200000 | 1666.77 |
| 1070409600000 | 1683.47 |
| 1070496000000 | 1686.55 |
| 1070582400000 | 1687.16 |
| 1070841600000 | 1684.23 |
| 1070928000000 | 1691.98 |
| 1071014400000 | 1687.17 |
| 1071100800000 | 1691.79 |
| 1071187200000 | 1704.91 |
| 1071446400000 | 1717.56 |
| 1071532800000 | 1693.87 |
| 1071619200000 | 1687.56 |
| 1071705600000 | 1682.69 |
| 1071792000000 | 1683.27 |
| 1072051200000 | 1693.15 |
| 1072137600000 | 1700.85 |
| 1072224000000 | 1711.26 |
| 1072310400000 | 1712.13 |
| 1072396800000 | 1712.66 |
| 1072656000000 | 1721.32 |
| 1072742400000 | 1739.25 |
| 1072828800000 | 1746.66 |
| 1073001600000 | 1767.39 |
| 1073260800000 | 1791.69 |
| 1073347200000 | 1806.8 |
| 1073433600000 | 1803.62 |
| 1073520000000 | 1812.45 |
| 1073606400000 | 1823.97 |
| 1073865600000 | 1826.91 |
| 1073952000000 | 1829.88 |
| 1074038400000 | 1831.13 |
| 1074124800000 | 1817.38 |
| 1074211200000 | 1798.84 |
| 1074470400000 | 1796.36 |
| 1074556800000 | 1829.72 |
| 1074643200000 | 1850.68 |
| 1074729600000 | 1865.85 |
| 1074816000000 | 1856.83 |
| 1075075200000 | 1858.26 |
| 1075161600000 | 1867.8 |
| 1075248000000 | 1823.24 |
| 1075334400000 | 1796.64 |
| 1075420800000 | 1806.56 |
| 1075680000000 | 1789.29 |
| 1075766400000 | 1800.81 |
| 1075852800000 | 1793.67 |
| 1075939200000 | 1788.35 |
| 1076025600000 | 1816.84 |
| 1076284800000 | 1846.16 |
| 1076371200000 | 1846.9 |
| 1076457600000 | 1851.81 |
| 1076544000000 | 1878.19 |
| 1076630400000 | 1888.52 |
| 1076889600000 | 1892.98 |
| 1076976000000 | 1907.23 |
| 1077062400000 | 1911.24 |
| 1077148800000 | 1900.96 |
| 1077235200000 | 1878.5 |
| 1077494400000 | 1864.67 |
| 1077580800000 | 1869.14 |
| 1077667200000 | 1857.63 |
| 1077753600000 | 1858.66 |
| 1077840000000 | 1877.22 |
| 1078099200000 | 1887.97 |
| 1078185600000 | 1877.72 |
| 1078272000000 | 1834.15 |
| 1078358400000 | 1843.06 |
| 1078444800000 | 1869.39 |
| 1078704000000 | 1868.57 |
| 1078790400000 | 1871.3 |
| 1078876800000 | 1833.67 |
| 1078963200000 | 1803.85 |
| 1079049600000 | 1791.15 |
| 1079308800000 | 1797.9 |
| 1079395200000 | 1819.46 |
| 1079481600000 | 1822.27 |
| 1079568000000 | 1835.45 |
| 1079654400000 | 1835.78 |
| 1079913600000 | 1820.38 |
| 1080000000000 | 1817.57 |
| 1080086400000 | 1813.8 |
| 1080172800000 | 1801.92 |
| 1080259200000 | 1815.51 |
| 1080518400000 | 1814.28 |
| 1080604800000 | 1842.32 |
| 1080691200000 | 1857.07 |
| 1080777600000 | 1877.06 |
| 1080864000000 | 1866.52 |
| 1081123200000 | 1861.52 |
| 1081209600000 | 1880.56 |
| 1081296000000 | 1893.24 |
| 1081382400000 | 1887.07 |
| 1081468800000 | 1887.07 |
| 1081728000000 | 1894.31 |
| 1081814400000 | 1874.16 |
| 1081900800000 | 1819.92 |
| 1081987200000 | 1813.48 |
| 1082073600000 | 1820.32 |
| 1082332800000 | 1827.67 |
| 1082419200000 | 1818.65 |
| 1082505600000 | 1796.99 |
| 1082592000000 | 1787.97 |
| 1082678400000 | 1809.59 |
| 1082937600000 | 1797.74 |
| 1083024000000 | 1795.79 |
| 1083110400000 | 1780.99 |
| 1083196800000 | 1750.33 |
| 1083283200000 | 1756.08 |
| 1083542400000 | 1746.3 |
| 1083628800000 | 1777.2 |
| 1083715200000 | 1780.72 |
| 1083801600000 | 1773.61 |
| 1083888000000 | 1729.12 |
| 1084147200000 | 1670.41 |
| 1084233600000 | 1675.72 |
| 1084320000000 | 1691.69 |
| 1084406400000 | 1669.49 |
| 1084492800000 | 1657.35 |
| 1084752000000 | 1630.55 |
| 1084838400000 | 1641.34 |
| 1084924800000 | 1694.73 |
| 1085011200000 | 1672.06 |
| 1085097600000 | 1707.39 |
| 1085356800000 | 1710.19 |
| 1085443200000 | 1718.21 |
| 1085529600000 | 1730.17 |
| 1085616000000 | 1767.35 |
| 1085702400000 | 1763.39 |
| 1085961600000 | 1768.1 |
| 1086048000000 | 1759.66 |
| 1086134400000 | 1749.92 |
| 1086220800000 | 1719.88 |
| 1086307200000 | 1729.81 |
| 1086566400000 | 1772.55 |
| 1086652800000 | 1770.48 |
| 1086739200000 | 1748.59 |
| 1086825600000 | 1763.8 |
| 1086912000000 | 1759.53 |
| 1087171200000 | 1745.03 |
| 1087257600000 | 1737.27 |
| 1087344000000 | 1745.35 |
| 1087430400000 | 1739.19 |
| 1087516800000 | 1743.69 |
| 1087776000000 | 1752.08 |
| 1087862400000 | 1742.38 |
| 1087948800000 | 1747.78 |
| 1088035200000 | 1775.26 |
| 1088121600000 | 1773.34 |
| 1088380800000 | 1776.62 |
| 1088467200000 | 1756.2 |
| 1088553600000 | 1776.97 |
| 1088640000000 | 1790.37 |
| 1088726400000 | 1804.1 |
| 1088985600000 | 1807.39 |
| 1089072000000 | 1820.98 |
| 1089158400000 | 1841.28 |
| 1089244800000 | 1833.05 |
| 1089331200000 | 1833.04 |
| 1089590400000 | 1844.06 |
| 1089676800000 | 1834.47 |
| 1089763200000 | 1813.97 |
| 1089849600000 | 1811.33 |
| 1089936000000 | 1834.77 |
| 1090195200000 | 1840.81 |
| 1090281600000 | 1822.44 |
| 1090368000000 | 1812.36 |
| 1090454400000 | 1803.91 |
| 1090540800000 | 1785.31 |
| 1090800000000 | 1786.39 |
| 1090886400000 | 1776.87 |
| 1090972800000 | 1773.6 |
| 1091059200000 | 1770.16 |
| 1091145600000 | 1789.1 |
| 1091404800000 | 1796.1 |
| 1091491200000 | 1806.65 |
| 1091577600000 | 1800.18 |
| 1091664000000 | 1805.01 |
| 1091750400000 | 1820.51 |
| 1092009600000 | 1817.14 |
| 1092096000000 | 1810.22 |
| 1092182400000 | 1802.97 |
| 1092268800000 | 1800.1 |
| 1092355200000 | 1799.77 |
| 1092614400000 | 1796.33 |
| 1092700800000 | 1795.5 |
| 1092787200000 | 1796.21 |
| 1092873600000 | 1825.75 |
| 1092960000000 | 1828.31 |
| 1093219200000 | 1833.98 |
| 1093305600000 | 1822.52 |
| 1093392000000 | 1825.65 |
| 1093478400000 | 1822.92 |
| 1093564800000 | 1833.12 |
| 1093824000000 | 1827.83 |
| 1093910400000 | 1842.24 |
| 1093996800000 | 1857.25 |
| 1094083200000 | 1847.76 |
| 1094169600000 | 1832.76 |
| 1094428800000 | 1843.55 |
| 1094515200000 | 1855.4 |
| 1094601600000 | 1853.44 |
| 1094688000000 | 1838.89 |
| 1094774400000 | 1864.14 |
| 1095033600000 | 1870.31 |
| 1095120000000 | 1891.93 |
| 1095206400000 | 1876.36 |
| 1095292800000 | 1888.23 |
| 1095379200000 | 1886.48 |
| 1095638400000 | 1892.06 |
| 1095724800000 | 1898.11 |
| 1095811200000 | 1909.07 |
| 1095897600000 | 1919.03 |
| 1095984000000 | 1899.17 |
| 1096243200000 | 1899.74 |
| 1096329600000 | 1905.37 |
| 1096416000000 | 1911 |
| 1096502400000 | 1939.16 |
| 1096588800000 | 1936.88 |
| 1096848000000 | 1954.15 |
| 1096934400000 | 1963.29 |
| 1097020800000 | 1960.31 |
| 1097107200000 | 1967.51 |
| 1097193600000 | 1974.12 |
| 1097452800000 | 1977.75 |
| 1097539200000 | 1971.63 |
| 1097625600000 | 1956.84 |
| 1097712000000 | 1961 |
| 1097798400000 | 1966.69 |
| 1098057600000 | 1949.78 |
| 1098144000000 | 1962.7 |
| 1098230400000 | 1960.43 |
| 1098316800000 | 1965.29 |
| 1098403200000 | 1966.23 |
| 1098662400000 | 1960.32 |
| 1098748800000 | 1969.48 |
| 1098835200000 | 1986.06 |
| 1098921600000 | 2009.18 |
| 1099008000000 | 2008.86 |
| 1099267200000 | 2015.23 |
| 1099353600000 | 2025.76 |
| 1099440000000 | 2062.27 |
| 1099526400000 | 2067.8 |
| 1099612800000 | 2080.68 |
| 1099872000000 | 2068.62 |
| 1099958400000 | 2073.39 |
| 1100044800000 | 2084.9 |
| 1100131200000 | 2095.77 |
| 1100217600000 | 2112.73 |
| 1100476800000 | 2134.55 |
| 1100563200000 | 2128.67 |
| 1100649600000 | 2155.32 |
| 1100736000000 | 2145.14 |
| 1100822400000 | 2157.66 |
| 1101081600000 | 2142.41 |
| 1101168000000 | 2167.56 |
| 1101254400000 | 2179.23 |
| 1101340800000 | 2196.27 |
| 1101427200000 | 2190.51 |
| 1101686400000 | 2197.51 |
| 1101772800000 | 2181.64 |
| 1101859200000 | 2174.37 |
| 1101945600000 | 2197.86 |
| 1102032000000 | 2194.57 |
| 1102291200000 | 2194.49 |
| 1102377600000 | 2182.91 |
| 1102464000000 | 2124.02 |
| 1102550400000 | 2110.57 |
| 1102636800000 | 2114.13 |
| 1102896000000 | 2134.47 |
| 1102982400000 | 2149.11 |
| 1103068800000 | 2174.07 |
| 1103155200000 | 2166.82 |
| 1103241600000 | 2176.88 |
| 1103500800000 | 2199.17 |
| 1103587200000 | 2205.13 |
| 1103673600000 | 2210.04 |
| 1103760000000 | 2214.31 |
| 1103846400000 | 2229.6 |
| 1104105600000 | 2239 |
| 1104192000000 | 2243.06 |
| 1104278400000 | 2236.18 |
| 1104364800000 | 2245.73 |
| 1104451200000 | 2260.16 |
| 1104710400000 | 2246.19 |
| 1104796800000 | 2222.69 |
| 1104883200000 | 2198.75 |
| 1104969600000 | 2181.01 |
| 1105056000000 | 2179.96 |
| 1105315200000 | 2184.69 |
| 1105401600000 | 2189.74 |
| 1105488000000 | 2200.2 |
| 1105574400000 | 2194.65 |
| 1105660800000 | 2172.52 |
| 1105920000000 | 2181.55 |
| 1106006400000 | 2171.7 |
| 1106092800000 | 2180.65 |
| 1106179200000 | 2167.21 |
| 1106265600000 | 2178.39 |
| 1106524800000 | 2177.75 |
| 1106611200000 | 2180.53 |
| 1106697600000 | 2204.87 |
| 1106784000000 | 2221.44 |
| 1106870400000 | 2217.43 |
| 1107129600000 | 2225.16 |
| 1107216000000 | 2219.84 |
| 1107302400000 | 2232.01 |
| 1107388800000 | 2221.24 |
| 1107475200000 | 2238.3 |
| 1107734400000 | 2258.34 |
| 1107820800000 | 2241.54 |
| 1107907200000 | 2245.54 |
| 1107993600000 | 2275.4 |
| 1108080000000 | 2277.44 |
| 1108339200000 | 2289.82 |
| 1108425600000 | 2277.23 |
| 1108512000000 | 2276.08 |
| 1108598400000 | 2292.17 |
| 1108684800000 | 2297.88 |
| 1108944000000 | 2303.4 |
| 1109030400000 | 2304.09 |
| 1109116800000 | 2271.31 |
| 1109203200000 | 2271.56 |
| 1109289600000 | 2288.2 |
| 1109548800000 | 2326.78 |
| 1109635200000 | 2313.27 |
| 1109721600000 | 2304.81 |
| 1109808000000 | 2316.4 |
| 1109894400000 | 2335.4 |
| 1110153600000 | 2342.96 |
| 1110240000000 | 2360.63 |
| 1110326400000 | 2355.37 |
| 1110412800000 | 2334.95 |
| 1110499200000 | 2339.55 |
| 1110758400000 | 2336.33 |
| 1110844800000 | 2334.38 |
| 1110931200000 | 2357.32 |
| 1111017600000 | 2349.5 |
| 1111104000000 | 2355.6 |
| 1111363200000 | 2353.69 |
| 1111449600000 | 2342.29 |
| 1111536000000 | 2277.9 |
| 1111622400000 | 2260.8 |
| 1111708800000 | 2260.81 |
| 1111968000000 | 2254 |
| 1112054400000 | 2237.26 |
| 1112140800000 | 2242.2 |
| 1112227200000 | 2251.62 |
| 1112313600000 | 2261.11 |
| 1112572800000 | 2246.9 |
| 1112659200000 | 2253.55 |
| 1112745600000 | 2248.26 |
| 1112832000000 | 2262.93 |
| 1112918400000 | 2281.29 |
| 1113177600000 | 2280.17 |
| 1113264000000 | 2279.29 |
| 1113350400000 | 2292.16 |
| 1113436800000 | 2260.74 |
| 1113523200000 | 2226.07 |
| 1113782400000 | 2179.05 |
| 1113868800000 | 2213.58 |
| 1113955200000 | 2227.75 |
| 1114041600000 | 2235.34 |
| 1114128000000 | 2260.4 |
| 1114387200000 | 2255.65 |
| 1114473600000 | 2257.77 |
| 1114560000000 | 2254 |
| 1114646400000 | 2259.29 |
| 1114732800000 | 2255.65 |
| 1114992000000 | 2263.6 |
| 1115078400000 | 2247.1 |
| 1115164800000 | 2242.21 |
| 1115251200000 | 2257.6 |
| 1115337600000 | 2260.87 |
| 1115596800000 | 2260.37 |
| 1115683200000 | 2264.14 |
| 1115769600000 | 2264.63 |
| 1115856000000 | 2260.61 |
| 1115942400000 | 2238.22 |
| 1116201600000 | 2211.33 |
| 1116288000000 | 2198.07 |
| 1116374400000 | 2210.61 |
| 1116460800000 | 2232.01 |
| 1116547200000 | 2226.3 |
| 1116806400000 | 2248.65 |
| 1116892800000 | 2264.32 |
| 1116979200000 | 2251.52 |
| 1117065600000 | 2247.01 |
| 1117152000000 | 2265.32 |
| 1117411200000 | 2277.82 |
| 1117497600000 | 2255.97 |
| 1117584000000 | 2262.1 |
| 1117670400000 | 2283.01 |
| 1117756800000 | 2294.51 |
| 1118016000000 | 2315.9 |
| 1118102400000 | 2325.1 |
| 1118188800000 | 2334.23 |
| 1118275200000 | 2325.04 |
| 1118361600000 | 2320.77 |
| 1118620800000 | 2319.4 |
| 1118707200000 | 2327.14 |
| 1118793600000 | 2339.56 |
| 1118880000000 | 2351.73 |
| 1118966400000 | 2388.02 |
| 1119225600000 | 2380.67 |
| 1119312000000 | 2383.88 |
| 1119398400000 | 2389.06 |
| 1119484800000 | 2374.76 |
| 1119571200000 | 2361.18 |
| 1119830400000 | 2355.8 |
| 1119916800000 | 2366.83 |
| 1120003200000 | 2355.44 |
| 1120089600000 | 2361.76 |
| 1120176000000 | 2338.01 |
| 1120435200000 | 2340.52 |
| 1120521600000 | 2324.43 |
| 1120608000000 | 2321.02 |
| 1120694400000 | 2295.96 |
| 1120780800000 | 2295.89 |
| 1121040000000 | 2328.27 |
| 1121126400000 | 2347.29 |
| 1121212800000 | 2343.02 |
| 1121299200000 | 2370.36 |
| 1121385600000 | 2364.84 |
| 1121644800000 | 2378.14 |
| 1121731200000 | 2367.25 |
| 1121817600000 | 2387.67 |
| 1121904000000 | 2428.52 |
| 1121990400000 | 2454.56 |
| 1122249600000 | 2443.3 |
| 1122336000000 | 2432.82 |
| 1122422400000 | 2433.43 |
| 1122508800000 | 2432.37 |
| 1122595200000 | 2452.93 |
| 1122854400000 | 2458.45 |
| 1122940800000 | 2476.04 |
| 1123027200000 | 2484.28 |
| 1123113600000 | 2489.49 |
| 1123200000000 | 2475.4 |
| 1123459200000 | 2485.24 |
| 1123545600000 | 2475.02 |
| 1123632000000 | 2499.39 |
| 1123718400000 | 2531.94 |
| 1123804800000 | 2533.3 |
| 1124064000000 | 2520.19 |
| 1124150400000 | 2528.47 |
| 1124236800000 | 2514.58 |
| 1124323200000 | 2474.67 |
| 1124409600000 | 2467.37 |
| 1124668800000 | 2502.01 |
| 1124755200000 | 2480.48 |
| 1124841600000 | 2461.79 |
| 1124928000000 | 2461.61 |
| 1125014400000 | 2478.33 |
| 1125273600000 | 2438.82 |
| 1125360000000 | 2446.01 |
| 1125446400000 | 2455.57 |
| 1125532800000 | 2510.97 |
| 1125619200000 | 2512.27 |
| 1125878400000 | 2517.55 |
| 1125964800000 | 2513.8 |
| 1126051200000 | 2528.76 |
| 1126137600000 | 2527.17 |
| 1126224000000 | 2533.68 |
| 1126483200000 | 2533.55 |
| 1126569600000 | 2528.61 |
| 1126656000000 | 2547.88 |
| 1126742400000 | 2533.42 |
| 1126828800000 | 2541.7 |
| 1127088000000 | 2540.69 |
| 1127174400000 | 2567.65 |
| 1127260800000 | 2559.19 |
| 1127347200000 | 2543.92 |
| 1127433600000 | 2528.69 |
| 1127692800000 | 2557.25 |
| 1127779200000 | 2550.9 |
| 1127865600000 | 2559.11 |
| 1127952000000 | 2591.88 |
| 1128038400000 | 2592.44 |
| 1128297600000 | 2585.36 |
| 1128384000000 | 2592.48 |
| 1128470400000 | 2532.41 |
| 1128556800000 | 2486.65 |
| 1128643200000 | 2483.16 |
| 1128902400000 | 2501.58 |
| 1128988800000 | 2475.75 |
| 1129075200000 | 2477.14 |
| 1129161600000 | 2449.39 |
| 1129248000000 | 2444.26 |
| 1129507200000 | 2447.17 |
| 1129593600000 | 2453.28 |
| 1129680000000 | 2413.32 |
| 1129766400000 | 2424.33 |
| 1129852800000 | 2415.03 |
| 1130112000000 | 2405.16 |
| 1130198400000 | 2427.75 |
| 1130284800000 | 2445.76 |
| 1130371200000 | 2442.22 |
| 1130457600000 | 2403.36 |
| 1130716800000 | 2433.95 |
| 1130803200000 | 2445.46 |
| 1130889600000 | 2436.92 |
| 1130976000000 | 2459.65 |
| 1131062400000 | 2439.07 |
| 1131321600000 | 2427.97 |
| 1131408000000 | 2449.53 |
| 1131494400000 | 2444.86 |
| 1131580800000 | 2445.21 |
| 1131667200000 | 2464.67 |
| 1131926400000 | 2460.26 |
| 1132012800000 | 2462.14 |
| 1132099200000 | 2471.35 |
| 1132185600000 | 2491.6 |
| 1132272000000 | 2507.73 |
| 1132531200000 | 2512.48 |
| 1132617600000 | 2497.12 |
| 1132704000000 | 2517.96 |
| 1132790400000 | 2539.55 |
| 1132876800000 | 2526.83 |
| 1133136000000 | 2538.32 |
| 1133222400000 | 2529.62 |
| 1133308800000 | 2525.54 |
| 1133395200000 | 2515.79 |
| 1133481600000 | 2550.88 |
| 1133740800000 | 2559.93 |
| 1133827200000 | 2555.44 |
| 1133913600000 | 2550.74 |
| 1134000000000 | 2526.67 |
| 1134086400000 | 2536.28 |
| 1134345600000 | 2559.3 |
| 1134432000000 | 2547.76 |
| 1134518400000 | 2567.25 |
| 1134604800000 | 2554.37 |
| 1134691200000 | 2547.99 |
| 1134950400000 | 2562.93 |
| 1135036800000 | 2550.31 |
| 1135123200000 | 2562.69 |
| 1135209600000 | 2555.44 |
| 1135296000000 | 2558.65 |
| 1135555200000 | 2558.65 |
| 1135641600000 | 2555.58 |
| 1135728000000 | 2572.75 |
| 1135814400000 | 2582.25 |
| 1135900800000 | 2575.23 |
| 1136160000000 | 2575.23 |
| 1136246400000 | 2593.95 |
| 1136332800000 | 2643.33 |
| 1136419200000 | 2650.88 |
| 1136505600000 | 2659.46 |
| 1136764800000 | 2685.08 |
| 1136851200000 | 2679.8 |
| 1136937600000 | 2696.34 |
| 1137024000000 | 2692.87 |
| 1137110400000 | 2694.94 |
| 1137369600000 | 2695.53 |
| 1137456000000 | 2688.75 |
| 1137542400000 | 2650.04 |
| 1137628800000 | 2675.74 |
| 1137715200000 | 2683.62 |
| 1137974400000 | 2669.65 |
| 1138060800000 | 2675.51 |
| 1138147200000 | 2696.12 |
| 1138233600000 | 2701.07 |
| 1138320000000 | 2728.75 |
| 1138579200000 | 2732.12 |
| 1138665600000 | 2744.95 |
| 1138752000000 | 2754.44 |
| 1138838400000 | 2730.34 |
| 1138924800000 | 2695.09 |
| 1139184000000 | 2703.71 |
| 1139270400000 | 2697.4 |
| 1139356800000 | 2654.34 |
| 1139443200000 | 2673.02 |
| 1139529600000 | 2667.68 |
| 1139788800000 | 2646.31 |
| 1139875200000 | 2665.27 |
| 1139961600000 | 2661.45 |
| 1140048000000 | 2647.42 |
| 1140134400000 | 2642.78 |
| 1140393600000 | 2677.62 |
| 1140480000000 | 2688.05 |
| 1140566400000 | 2682.09 |
| 1140652800000 | 2710.83 |
| 1140739200000 | 2705.15 |
| 1140998400000 | 2721.27 |
| 1141084800000 | 2729.28 |
| 1141171200000 | 2707.28 |
| 1141257600000 | 2736.93 |
| 1141344000000 | 2727.43 |
| 1141603200000 | 2728.02 |
| 1141689600000 | 2685.03 |
| 1141776000000 | 2678.04 |
| 1141862400000 | 2691.55 |
| 1141948800000 | 2676.05 |
| 1142208000000 | 2709.46 |
| 1142294400000 | 2709.89 |
| 1142380800000 | 2728.07 |
| 1142467200000 | 2732 |
| 1142553600000 | 2717.4 |
| 1142812800000 | 2719.88 |
| 1142899200000 | 2699.94 |
| 1142985600000 | 2705.65 |
| 1143072000000 | 2707.92 |
| 1143158400000 | 2701.4 |
| 1143417600000 | 2715.17 |
| 1143504000000 | 2725.24 |
| 1143590400000 | 2709.34 |
| 1143676800000 | 2749.67 |
| 1143763200000 | 2750.21 |
| 1144022400000 | 2793.05 |
| 1144108800000 | 2797.96 |
| 1144195200000 | 2833.29 |
| 1144281600000 | 2873.04 |
| 1144368000000 | 2870.05 |
| 1144627200000 | 2857.76 |
| 1144713600000 | 2883.93 |
| 1144800000000 | 2855 |
| 1144886400000 | 2846.13 |
| 1144972800000 | 2846.13 |
| 1145232000000 | 2879.04 |
| 1145318400000 | 2911.76 |
| 1145404800000 | 2955.47 |
| 1145491200000 | 2933.8 |
| 1145577600000 | 2946.14 |
| 1145836800000 | 2945.11 |
| 1145923200000 | 2939.27 |
| 1146009600000 | 2981.46 |
| 1146096000000 | 2988.01 |
| 1146182400000 | 2978.02 |
| 1146441600000 | 3004.12 |
| 1146528000000 | 3007.17 |
| 1146614400000 | 3037.04 |
| 1146700800000 | 3008.29 |
| 1146787200000 | 3027.65 |
| 1147046400000 | 3061.97 |
| 1147132800000 | 3062.2 |
| 1147219200000 | 3071.23 |
| 1147305600000 | 3082.4 |
| 1147392000000 | 3056 |
| 1147651200000 | 2966.09 |
| 1147737600000 | 2966.61 |
| 1147824000000 | 2966.18 |
| 1147910400000 | 2916.43 |
| 1147996800000 | 2879.06 |
| 1148256000000 | 2817.3 |
| 1148342400000 | 2825.73 |
| 1148428800000 | 2821.52 |
| 1148515200000 | 2803.32 |
| 1148601600000 | 2846.92 |
| 1148860800000 | 2875.75 |
| 1148947200000 | 2882.13 |
| 1149033600000 | 2808.75 |
| 1149120000000 | 2807.5 |
| 1149206400000 | 2842.34 |
| 1149465600000 | 2862.2 |
| 1149552000000 | 2806.77 |
| 1149638400000 | 2784.05 |
| 1149724800000 | 2720.86 |
| 1149811200000 | 2771.12 |
| 1150070400000 | 2763.07 |
| 1150156800000 | 2673.99 |
| 1150243200000 | 2674.48 |
| 1150329600000 | 2686 |
| 1150416000000 | 2749.43 |
| 1150675200000 | 2715.45 |
| 1150761600000 | 2692.76 |
| 1150848000000 | 2710.81 |
| 1150934400000 | 2755.31 |
| 1151020800000 | 2731.78 |
| 1151280000000 | 2735.33 |
| 1151366400000 | 2753.65 |
| 1151452800000 | 2717.97 |
| 1151539200000 | 2756.16 |
| 1151625600000 | 2839.68 |
| 1151884800000 | 2852.1 |
| 1151971200000 | 2866.58 |
| 1152057600000 | 2837.54 |
| 1152144000000 | 2866.73 |
| 1152230400000 | 2889.07 |
| 1152489600000 | 2884.94 |
| 1152576000000 | 2871.89 |
| 1152662400000 | 2881.48 |
| 1152748800000 | 2860.58 |
| 1152835200000 | 2798.9 |
| 1153094400000 | 2774.51 |
| 1153180800000 | 2763.84 |
| 1153267200000 | 2756.55 |
| 1153353600000 | 2824.07 |
| 1153440000000 | 2815.65 |
| 1153699200000 | 2804.64 |
| 1153785600000 | 2838.49 |
| 1153872000000 | 2831.64 |
| 1153958400000 | 2887.55 |
| 1154044800000 | 2872.4 |
| 1154304000000 | 2883.83 |
| 1154390400000 | 2868.53 |
| 1154476800000 | 2865.94 |
| 1154563200000 | 2879.92 |
| 1154649600000 | 2872.17 |
| 1154908800000 | 2872.79 |
| 1154995200000 | 2893.41 |
| 1155081600000 | 2897.09 |
| 1155168000000 | 2890.94 |
| 1155254400000 | 2891.97 |
| 1155513600000 | 2890.96 |
| 1155600000000 | 2887.35 |
| 1155686400000 | 2921.07 |
| 1155772800000 | 2941.28 |
| 1155859200000 | 2933.01 |
| 1156118400000 | 2937.14 |
| 1156204800000 | 2947.66 |
| 1156291200000 | 2946.73 |
| 1156377600000 | 2898.73 |
| 1156464000000 | 2894.01 |
| 1156723200000 | 2895.46 |
| 1156809600000 | 2927.7 |
| 1156896000000 | 2947.97 |
| 1156982400000 | 2972.54 |
| 1157068800000 | 2973.39 |
| 1157328000000 | 3012.85 |
| 1157414400000 | 3015.07 |
| 1157500800000 | 2987.61 |
| 1157587200000 | 2960.49 |
| 1157673600000 | 2949.57 |
| 1157932800000 | 2903.44 |
| 1158019200000 | 2897.04 |
| 1158105600000 | 2917.87 |
| 1158192000000 | 2943.43 |
| 1158278400000 | 2926.46 |
| 1158537600000 | 2953.98 |
| 1158624000000 | 2955.68 |
| 1158710400000 | 2929.21 |
| 1158796800000 | 2940.54 |
| 1158883200000 | 2921.24 |
| 1159142400000 | 2912.32 |
| 1159228800000 | 2904.52 |
| 1159315200000 | 2951.79 |
| 1159401600000 | 2957.15 |
| 1159488000000 | 2968.23 |
| 1159747200000 | 2984.05 |
| 1159833600000 | 2984.49 |
| 1159920000000 | 2966.86 |
| 1160006400000 | 3015.22 |
| 1160092800000 | 3006.18 |
| 1160352000000 | 2988.7 |
| 1160438400000 | 3013.36 |
| 1160524800000 | 3030.1 |
| 1160611200000 | 3034.67 |
| 1160697600000 | 3053.78 |
| 1160956800000 | 3072.71 |
| 1161043200000 | 3057.86 |
| 1161129600000 | 3073.57 |
| 1161216000000 | 3076.3 |
| 1161302400000 | 3104.53 |
| 1161561600000 | 3103.05 |
| 1161648000000 | 3096.7 |
| 1161734400000 | 3119.37 |
| 1161820800000 | 3153.22 |
| 1161907200000 | 3153.16 |
| 1162166400000 | 3168.04 |
| 1162252800000 | 3176.48 |
| 1162339200000 | 3201.82 |
| 1162425600000 | 3204.37 |
| 1162512000000 | 3204.67 |
| 1162771200000 | 3218.11 |
| 1162857600000 | 3256.93 |
| 1162944000000 | 3220.55 |
| 1163030400000 | 3208.73 |
| 1163116800000 | 3216.08 |
| 1163376000000 | 3196.65 |
| 1163462400000 | 3215.07 |
| 1163548800000 | 3225.34 |
| 1163635200000 | 3229.47 |
| 1163721600000 | 3242.47 |
| 1163980800000 | 3193.85 |
| 1164067200000 | 3215.86 |
| 1164153600000 | 3277.6 |
| 1164240000000 | 3288.74 |
| 1164326400000 | 3287.84 |
| 1164585600000 | 3292.27 |
| 1164672000000 | 3243.07 |
| 1164758400000 | 3289.1 |
| 1164844800000 | 3326.6 |
| 1164931200000 | 3300.71 |
| 1165190400000 | 3294.33 |
| 1165276800000 | 3304.92 |
| 1165363200000 | 3335.46 |
| 1165449600000 | 3335.76 |
| 1165536000000 | 3310.14 |
| 1165795200000 | 3320.77 |
| 1165881600000 | 3324.53 |
| 1165968000000 | 3325.46 |
| 1166054400000 | 3366.16 |
| 1166140800000 | 3373.76 |
| 1166400000000 | 3378.06 |
| 1166486400000 | 3359.25 |
| 1166572800000 | 3405.86 |
| 1166659200000 | 3391.92 |
| 1166745600000 | 3406.82 |
| 1167004800000 | 3461.13 |
| 1167091200000 | 3402.29 |
| 1167177600000 | 3435.91 |
| 1167264000000 | 3470.61 |
| 1167350400000 | 3480.05 |
| 1167696000000 | 3519.61 |
| 1167782400000 | 3511.03 |
| 1167868800000 | 3442.05 |
| 1167955200000 | 3431.49 |
| 1168214400000 | 3402.8 |
| 1168300800000 | 3434.86 |
| 1168387200000 | 3376.73 |
| 1168473600000 | 3400.37 |
| 1168560000000 | 3450.69 |
| 1168819200000 | 3493.94 |
| 1168905600000 | 3481.63 |
| 1168992000000 | 3484.97 |
| 1169078400000 | 3513.13 |
| 1169164800000 | 3518.78 |
| 1169424000000 | 3574.84 |
| 1169510400000 | 3583.93 |
| 1169596800000 | 3565.87 |
| 1169683200000 | 3546.98 |
| 1169769600000 | 3509.87 |
| 1170028800000 | 3511.07 |
| 1170115200000 | 3539.94 |
| 1170201600000 | 3517.48 |
| 1170288000000 | 3556.89 |
| 1170374400000 | 3577.88 |
| 1170633600000 | 3572.65 |
| 1170720000000 | 3600.05 |
| 1170806400000 | 3624.66 |
| 1170892800000 | 3636.27 |
| 1170979200000 | 3632.95 |
| 1171238400000 | 3609.68 |
| 1171324800000 | 3596.28 |
| 1171411200000 | 3638.52 |
| 1171497600000 | 3677.49 |
| 1171584000000 | 3663.21 |
| 1171843200000 | 3684.1 |
| 1171929600000 | 3682.38 |
| 1172016000000 | 3688.16 |
| 1172102400000 | 3719.52 |
| 1172188800000 | 3733.11 |
| 1172448000000 | 3741.91 |
| 1172534400000 | 3693.43 |
| 1172620800000 | 3570.12 |
| 1172707200000 | 3537.01 |
| 1172793600000 | 3523.29 |
| 1173052800000 | 3393.73 |
| 1173139200000 | 3463.1 |
| 1173225600000 | 3494.3 |
| 1173312000000 | 3515.88 |
| 1173398400000 | 3537.16 |
| 1173657600000 | 3590.74 |
| 1173744000000 | 3584.07 |
| 1173830400000 | 3494.14 |
| 1173916800000 | 3556.28 |
| 1174003200000 | 3563.82 |
| 1174262400000 | 3605.58 |
| 1174348800000 | 3624.74 |
| 1174435200000 | 3636.02 |
| 1174521600000 | 3711.51 |
| 1174608000000 | 3702.18 |
| 1174867200000 | 3734.5 |
| 1174953600000 | 3719.89 |
| 1175040000000 | 3684.85 |
| 1175126400000 | 3718.17 |
| 1175212800000 | 3733.98 |
| 1175472000000 | 3731.37 |
| 1175558400000 | 3781.63 |
| 1175644800000 | 3846.05 |
| 1175731200000 | 3846.59 |
| 1175817600000 | 3846.59 |
| 1176076800000 | 3845.32 |
| 1176163200000 | 3905.34 |
| 1176249600000 | 3910.09 |
| 1176336000000 | 3902.5 |
| 1176422400000 | 3904.03 |
| 1176681600000 | 3956.58 |
| 1176768000000 | 3967.3 |
| 1176854400000 | 3982.56 |
| 1176940800000 | 3913.78 |
| 1177027200000 | 3954.28 |
| 1177286400000 | 3952.98 |
| 1177372800000 | 3927.8 |
| 1177459200000 | 3942.18 |
| 1177545600000 | 3938.98 |
| 1177632000000 | 3922.35 |
| 1177891200000 | 3912.06 |
| 1177977600000 | 3887.96 |
| 1178064000000 | 3929.22 |
| 1178150400000 | 3950.65 |
| 1178236800000 | 3984.04 |
| 1178496000000 | 4015.44 |
| 1178582400000 | 3994.3 |
| 1178668800000 | 4023.83 |
| 1178755200000 | 4041.58 |
| 1178841600000 | 3999.71 |
| 1179100800000 | 4053.03 |
| 1179187200000 | 4022.07 |
| 1179273600000 | 4007.11 |
| 1179360000000 | 4031.14 |
| 1179446400000 | 4010.49 |
| 1179705600000 | 4025.44 |
| 1179792000000 | 4013.88 |
| 1179878400000 | 4038.69 |
| 1179964800000 | 3991.5 |
| 1180051200000 | 3954.56 |
| 1180310400000 | 3958.84 |
| 1180396800000 | 3985.54 |
| 1180483200000 | 3950.11 |
| 1180569600000 | 4008.12 |
| 1180656000000 | 4035.97 |
| 1180915200000 | 4078.28 |
| 1181001600000 | 4087.03 |
| 1181088000000 | 4084.48 |
| 1181174400000 | 4083.7 |
| 1181260800000 | 4021.12 |
| 1181520000000 | 4026.71 |
| 1181606400000 | 4031.51 |
| 1181692800000 | 4001.3 |
| 1181779200000 | 4039.59 |
| 1181865600000 | 4077.08 |
| 1182124800000 | 4137.69 |
| 1182211200000 | 4160.25 |
| 1182297600000 | 4177.41 |
| 1182384000000 | 4185.82 |
| 1182470400000 | 4181.57 |
| 1182729600000 | 4153.49 |
| 1182816000000 | 4133.16 |
| 1182902400000 | 4044.92 |
| 1182988800000 | 4125.05 |
| 1183075200000 | 4135.44 |
| 1183334400000 | 4160.73 |
| 1183420800000 | 4188.88 |
| 1183507200000 | 4204.26 |
| 1183593600000 | 4232.28 |
| 1183680000000 | 4247.13 |
| 1183939200000 | 4301.63 |
| 1184025600000 | 4289 |
| 1184112000000 | 4261.25 |
| 1184198400000 | 4290.09 |
| 1184284800000 | 4332.91 |
| 1184544000000 | 4329.77 |
| 1184630400000 | 4343.53 |
| 1184716800000 | 4317.22 |
| 1184803200000 | 4358.39 |
| 1184889600000 | 4404.64 |
| 1185148800000 | 4401.22 |
| 1185235200000 | 4428.28 |
| 1185321600000 | 4379.86 |
| 1185408000000 | 4308.02 |
| 1185494400000 | 4123.11 |
| 1185753600000 | 4132.76 |
| 1185840000000 | 4184.46 |
| 1185926400000 | 4034.05 |
| 1186012800000 | 4076.1 |
| 1186099200000 | 4081.97 |
| 1186358400000 | 3991.59 |
| 1186444800000 | 4012.79 |
| 1186531200000 | 4138.62 |
| 1186617600000 | 4136.94 |
| 1186704000000 | 3976.67 |
| 1186963200000 | 4011.15 |
| 1187049600000 | 3984.14 |
| 1187136000000 | 3828.9 |
| 1187222400000 | 3628.61 |
| 1187308800000 | 3605 |
| 1187568000000 | 3835.1 |
| 1187654400000 | 3859.59 |
| 1187740800000 | 3917.87 |
| 1187827200000 | 4066.78 |
| 1187913600000 | 4048.15 |
| 1188172800000 | 4146.7 |
| 1188259200000 | 4107.3 |
| 1188345600000 | 4037.81 |
| 1188432000000 | 4080.03 |
| 1188518400000 | 4151.89 |
| 1188777600000 | 4177.63 |
| 1188864000000 | 4203.91 |
| 1188950400000 | 4211.45 |
| 1189036800000 | 4223.18 |
| 1189123200000 | 4233.04 |
| 1189382400000 | 4188.13 |
| 1189468800000 | 4236.6 |
| 1189555200000 | 4288.25 |
| 1189641600000 | 4309.86 |
| 1189728000000 | 4375.58 |
| 1189987200000 | 4319.93 |
| 1190073600000 | 4282.06 |
| 1190160000000 | 4487.81 |
| 1190246400000 | 4533.72 |
| 1190332800000 | 4520.33 |
| 1190592000000 | 4622.84 |
| 1190678400000 | 4632.18 |
| 1190764800000 | 4660.95 |
| 1190851200000 | 4745.45 |
| 1190937600000 | 4781.81 |
| 1191196800000 | 4809.43 |
| 1191283200000 | 4884.49 |
| 1191369600000 | 4852.63 |
| 1191456000000 | 4779.81 |
| 1191542400000 | 4883.06 |
| 1191801600000 | 4893.71 |
| 1191888000000 | 4935.75 |
| 1191974400000 | 4978.82 |
| 1192060800000 | 5047.83 |
| 1192147200000 | 5016.34 |
| 1192406400000 | 5040.67 |
| 1192492800000 | 4918.29 |
| 1192579200000 | 4955.24 |
| 1192665600000 | 5010.96 |
| 1192752000000 | 4962.36 |
| 1193011200000 | 4798.92 |
| 1193097600000 | 4930.99 |
| 1193184000000 | 4931.77 |
| 1193270400000 | 4994.57 |
| 1193356800000 | 5113.39 |
| 1193616000000 | 5249.58 |
| 1193702400000 | 5208.74 |
| 1193788800000 | 5221.42 |
| 1193875200000 | 5235.44 |
| 1193961600000 | 5106.42 |
| 1194220800000 | 4984.58 |
| 1194307200000 | 5048.94 |
| 1194393600000 | 5152.64 |
| 1194480000000 | 5009.37 |
| 1194566400000 | 4964.37 |
| 1194825600000 | 4743.11 |
| 1194912000000 | 4804.54 |
| 1194998400000 | 4943.01 |
| 1195084800000 | 4848.23 |
| 1195171200000 | 4747.8 |
| 1195430400000 | 4767.72 |
| 1195516800000 | 4744.62 |
| 1195603200000 | 4594.32 |
| 1195689600000 | 4539.83 |
| 1195776000000 | 4567.9 |
| 1196035200000 | 4721.24 |
| 1196121600000 | 4683.34 |
| 1196208000000 | 4696.2 |
| 1196294400000 | 4797.77 |
| 1196380800000 | 4875.74 |
| 1196640000000 | 4875.34 |
| 1196726400000 | 4859.99 |
| 1196812800000 | 4865.57 |
| 1196899200000 | 4919.47 |
| 1196985600000 | 4920.62 |
| 1197244800000 | 4907.86 |
| 1197331200000 | 4986.2 |
| 1197417600000 | 4915.06 |
| 1197504000000 | 4833.2 |
| 1197590400000 | 4736.79 |
| 1197849600000 | 4545.64 |
| 1197936000000 | 4552.14 |
| 1198022400000 | 4559.73 |
| 1198108800000 | 4534.64 |
| 1198195200000 | 4649.63 |
| 1198454400000 | 4720.87 |
| 1198540800000 | 4719.42 |
| 1198627200000 | 4733.2 |
| 1198713600000 | 4748.23 |
| 1198800000000 | 4718.81 |
| 1199059200000 | 4763.53 |
| 1199232000000 | 4758.32 |
| 1199318400000 | 4699.82 |
| 1199404800000 | 4725.61 |
| 1199664000000 | 4623.09 |
| 1199750400000 | 4631.83 |
| 1199836800000 | 4644.74 |
| 1199923200000 | 4639.41 |
| 1200009600000 | 4596.51 |
| 1200268800000 | 4578.85 |
| 1200355200000 | 4508.88 |
| 1200441600000 | 4311.86 |
| 1200528000000 | 4352.04 |
| 1200614400000 | 4320.4 |
| 1200873600000 | 4098.01 |
| 1200960000000 | 3852.95 |
| 1201046400000 | 4068.89 |
| 1201132800000 | 4163.74 |
| 1201219200000 | 4398.06 |
| 1201478400000 | 4327.91 |
| 1201564800000 | 4286.17 |
| 1201651200000 | 4218.33 |
| 1201737600000 | 4248.82 |
| 1201824000000 | 4379.09 |
| 1202083200000 | 4460.69 |
| 1202169600000 | 4382.2 |
| 1202256000000 | 4216.77 |
| 1202342400000 | 4198.93 |
| 1202428800000 | 4232.15 |
| 1202688000000 | 4143.75 |
| 1202774400000 | 4215.02 |
| 1202860800000 | 4153.49 |
| 1202947200000 | 4302.17 |
| 1203033600000 | 4295.99 |
| 1203292800000 | 4268.41 |
| 1203379200000 | 4333.29 |
| 1203465600000 | 4224.99 |
| 1203552000000 | 4273.89 |
| 1203638400000 | 4251.85 |
| 1203897600000 | 4299.22 |
| 1203984000000 | 4357.35 |
| 1204070400000 | 4471.64 |
| 1204156800000 | 4443.1 |
| 1204243200000 | 4353.87 |
| 1204502400000 | 4236.49 |
| 1204588800000 | 4179.99 |
| 1204675200000 | 4185.6 |
| 1204761600000 | 4222.86 |
| 1204848000000 | 4089.58 |
| 1205107200000 | 4022.09 |
| 1205193600000 | 4039.93 |
| 1205280000000 | 4147.03 |
| 1205366400000 | 4040.66 |
| 1205452800000 | 4063.13 |
| 1205712000000 | 3892.22 |
| 1205798400000 | 3929.28 |
| 1205884800000 | 4040 |
| 1205971200000 | 3856.05 |
| 1206057600000 | 3856.05 |
| 1206316800000 | 3897.95 |
| 1206403200000 | 4084.45 |
| 1206489600000 | 4139.46 |
| 1206576000000 | 4146.67 |
| 1206662400000 | 4160.39 |
| 1206921600000 | 4127.28 |
| 1207008000000 | 4118.46 |
| 1207094400000 | 4255.08 |
| 1207180800000 | 4335.59 |
| 1207267200000 | 4353.6 |
| 1207526400000 | 4389.44 |
| 1207612800000 | 4350.45 |
| 1207699200000 | 4301.88 |
| 1207785600000 | 4291.88 |
| 1207872000000 | 4314.75 |
| 1208131200000 | 4197.16 |
| 1208217600000 | 4235.68 |
| 1208304000000 | 4317.32 |
| 1208390400000 | 4354.5 |
| 1208476800000 | 4288.18 |
| 1208736000000 | 4442.65 |
| 1208822400000 | 4446.1 |
| 1208908800000 | 4515.81 |
| 1208995200000 | 4479.86 |
| 1209081600000 | 4451.1 |
| 1209340800000 | 4478.28 |
| 1209427200000 | 4476.74 |
| 1209513600000 | 4476.68 |
| 1209600000000 | 4444.67 |
| 1209686400000 | 4553.79 |
| 1209945600000 | 4599.65 |
| 1210032000000 | 4602.8 |
| 1210118400000 | 4536.89 |
| 1210204800000 | 4544.9 |
| 1210291200000 | 4551.91 |
| 1210550400000 | 4601.43 |
| 1210636800000 | 4606.81 |
| 1210723200000 | 4616.97 |
| 1210809600000 | 4634.51 |
| 1210896000000 | 4698.95 |
| 1211155200000 | 4725.98 |
| 1211241600000 | 4685.79 |
| 1211328000000 | 4669.37 |
| 1211414400000 | 4631.89 |
| 1211500800000 | 4597.98 |
| 1211760000000 | 4537.89 |
| 1211846400000 | 4550.07 |
| 1211932800000 | 4517.59 |
| 1212019200000 | 4540.29 |
| 1212105600000 | 4520.56 |
| 1212364800000 | 4540.4 |
| 1212451200000 | 4461.96 |
| 1212537600000 | 4476.21 |
| 1212624000000 | 4437.55 |
| 1212710400000 | 4494.67 |
| 1212969600000 | 4461.72 |
| 1213056000000 | 4306.13 |
| 1213142400000 | 4318.91 |
| 1213228800000 | 4190.71 |
| 1213315200000 | 4204.19 |
| 1213574400000 | 4237.16 |
| 1213660800000 | 4274.55 |
| 1213747200000 | 4301.44 |
| 1213833600000 | 4242.42 |
| 1213920000000 | 4213.54 |
| 1214179200000 | 4195.61 |
| 1214265600000 | 4209 |
| 1214352000000 | 4183.52 |
| 1214438400000 | 4213.58 |
| 1214524800000 | 4169.24 |
| 1214784000000 | 4164.85 |
| 1214870400000 | 4099.73 |
| 1214956800000 | 4084.83 |
| 1215043200000 | 4008.9 |
| 1215129600000 | 4069.11 |
| 1215388800000 | 4032.59 |
| 1215475200000 | 3950.08 |
| 1215561600000 | 4028 |
| 1215648000000 | 4002.6 |
| 1215734400000 | 4062.82 |
| 1215993600000 | 4031.07 |
| 1216080000000 | 3948.95 |
| 1216166400000 | 3961.6 |
| 1216252800000 | 4010.3 |
| 1216339200000 | 3966.76 |
| 1216598400000 | 4104.04 |
| 1216684800000 | 4085.88 |
| 1216771200000 | 4147.81 |
| 1216857600000 | 4156.18 |
| 1216944000000 | 4032.12 |
| 1217203200000 | 3999.99 |
| 1217289600000 | 3923.6 |
| 1217376000000 | 3969.06 |
| 1217462400000 | 3985.81 |
| 1217548800000 | 3926.61 |
| 1217808000000 | 3899.63 |
| 1217894400000 | 3792.7 |
| 1217980800000 | 3850.8 |
| 1218067200000 | 3849.17 |
| 1218153600000 | 3788.73 |
| 1218412800000 | 3805.96 |
| 1218499200000 | 3782.22 |
| 1218585600000 | 3707.29 |
| 1218672000000 | 3739.58 |
| 1218758400000 | 3698.14 |
| 1219017600000 | 3703.83 |
| 1219104000000 | 3612.55 |
| 1219190400000 | 3673.73 |
| 1219276800000 | 3642.7 |
| 1219363200000 | 3643.98 |
| 1219622400000 | 3706.63 |
| 1219708800000 | 3667 |
| 1219795200000 | 3694.24 |
| 1219881600000 | 3715.69 |
| 1219968000000 | 3757.87 |
| 1220227200000 | 3697.79 |
| 1220313600000 | 3669.03 |
| 1220400000000 | 3600.9 |
| 1220486400000 | 3543.03 |
| 1220572800000 | 3413.35 |
| 1220832000000 | 3586.16 |
| 1220918400000 | 3495.22 |
| 1221004800000 | 3423.57 |
| 1221091200000 | 3310.24 |
| 1221177600000 | 3416.58 |
| 1221436800000 | 3353.61 |
| 1221523200000 | 3226.5 |
| 1221609600000 | 3180.57 |
| 1221696000000 | 3160.16 |
| 1221782400000 | 3395.14 |
| 1222041600000 | 3563.68 |
| 1222128000000 | 3451.11 |
| 1222214400000 | 3463.72 |
| 1222300800000 | 3425.7 |
| 1222387200000 | 3380.33 |
| 1222646400000 | 3256.31 |
| 1222732800000 | 3111.59 |
| 1222819200000 | 3194.41 |
| 1222905600000 | 3146.41 |
| 1222992000000 | 3097.33 |
| 1223251200000 | 2816.4 |
| 1223337600000 | 2858.96 |
| 1223424000000 | 2568.8 |
| 1223510400000 | 2656.83 |
| 1223596800000 | 2348.49 |
| 1223856000000 | 2559.8 |
| 1223942400000 | 2716.44 |
| 1224028800000 | 2620.07 |
| 1224115200000 | 2414.57 |
| 1224201600000 | 2410.02 |
| 1224460800000 | 2540.53 |
| 1224547200000 | 2569.71 |
| 1224633600000 | 2434.16 |
| 1224720000000 | 2310.66 |
| 1224806400000 | 2118.37 |
| 1225065600000 | 2012.33 |
| 1225152000000 | 2113.12 |
| 1225238400000 | 2235.84 |
| 1225324800000 | 2390.58 |
| 1225411200000 | 2363.58 |
| 1225670400000 | 2511.63 |
| 1225756800000 | 2542.14 |
| 1225843200000 | 2620.97 |
| 1225929600000 | 2448.55 |
| 1226016000000 | 2432.19 |
| 1226275200000 | 2503.07 |
| 1226361600000 | 2327.6 |
| 1226448000000 | 2289.08 |
| 1226534400000 | 2163.32 |
| 1226620800000 | 2225.92 |
| 1226880000000 | 2179.17 |
| 1226966400000 | 2104.55 |
| 1227052800000 | 2088.16 |
| 1227139200000 | 1941.78 |
| 1227225600000 | 1989.35 |
| 1227484800000 | 2036.1 |
| 1227571200000 | 2128.07 |
| 1227657600000 | 2132.99 |
| 1227744000000 | 2179.97 |
| 1227830400000 | 2246.15 |
| 1228089600000 | 2207.89 |
| 1228176000000 | 2111.74 |
| 1228262400000 | 2128.67 |
| 1228348800000 | 2128.71 |
| 1228435200000 | 2104.72 |
| 1228694400000 | 2260.94 |
| 1228780800000 | 2245.04 |
| 1228867200000 | 2315.09 |
| 1228953600000 | 2326.72 |
| 1229040000000 | 2229.7 |
| 1229299200000 | 2307.61 |
| 1229385600000 | 2310.92 |
| 1229472000000 | 2380.46 |
| 1229558400000 | 2411.72 |
| 1229644800000 | 2360.36 |
| 1229904000000 | 2308.37 |
| 1229990400000 | 2275.08 |
| 1230076800000 | 2296.67 |
| 1230163200000 | 2296.67 |
| 1230249600000 | 2290.74 |
| 1230508800000 | 2347.92 |
| 1230595200000 | 2346.4 |
| 1230681600000 | 2388.47 |
| 1230854400000 | 2436.31 |
| 1231113600000 | 2486.07 |
| 1231200000000 | 2503.13 |
| 1231286400000 | 2496.78 |
| 1231372800000 | 2416.19 |
| 1231459200000 | 2417.02 |
| 1231718400000 | 2337.56 |
| 1231804800000 | 2274.15 |
| 1231891200000 | 2277.99 |
| 1231977600000 | 2183.28 |
| 1232064000000 | 2228.15 |
| 1232323200000 | 2245.39 |
| 1232409600000 | 2163.35 |
| 1232496000000 | 2119.82 |
| 1232582400000 | 2148.15 |
| 1232668800000 | 2083.13 |
| 1232928000000 | 2098.78 |
| 1233014400000 | 2137.23 |
| 1233100800000 | 2181.7 |
| 1233187200000 | 2198.89 |
| 1233273600000 | 2173.04 |
| 1233532800000 | 2122.67 |
| 1233619200000 | 2144.27 |
| 1233705600000 | 2144.37 |
| 1233792000000 | 2142.06 |
| 1233878400000 | 2213.92 |
| 1234137600000 | 2255.25 |
| 1234224000000 | 2231.9 |
| 1234310400000 | 2182.43 |
| 1234396800000 | 2169.68 |
| 1234483200000 | 2228.66 |
| 1234742400000 | 2181.67 |
| 1234828800000 | 2115.96 |
| 1234915200000 | 2104.41 |
| 1235001600000 | 2133.23 |
| 1235088000000 | 2086.38 |
| 1235347200000 | 2109.5 |
| 1235433600000 | 2084.88 |
| 1235520000000 | 2095.86 |
| 1235606400000 | 2106.85 |
| 1235692800000 | 2075.83 |
| 1235952000000 | 1994.22 |
| 1236038400000 | 1996.76 |
| 1236124800000 | 2009.4 |
| 1236211200000 | 2002.99 |
| 1236297600000 | 1970.69 |
| 1236556800000 | 1939.66 |
| 1236643200000 | 1995.47 |
| 1236729600000 | 2038.56 |
| 1236816000000 | 2032.33 |
| 1236902400000 | 2123.94 |
| 1237161600000 | 2154.5 |
| 1237248000000 | 2171.94 |
| 1237334400000 | 2179.91 |
| 1237420800000 | 2269.1 |
| 1237507200000 | 2246.74 |
| 1237766400000 | 2347.53 |
| 1237852800000 | 2389.63 |
| 1237939200000 | 2379.09 |
| 1238025600000 | 2421.23 |
| 1238112000000 | 2415.88 |
| 1238371200000 | 2322.1 |
| 1238457600000 | 2345.78 |
| 1238544000000 | 2345.21 |
| 1238630400000 | 2486.91 |
| 1238716800000 | 2499.91 |
| 1238976000000 | 2527.4 |
| 1239062400000 | 2499.66 |
| 1239148800000 | 2435.29 |
| 1239235200000 | 2494.98 |
| 1239321600000 | 2494.98 |
| 1239580800000 | 2522.15 |
| 1239667200000 | 2593.05 |
| 1239753600000 | 2587.18 |
| 1239840000000 | 2591.36 |
| 1239926400000 | 2599.6 |
| 1240185600000 | 2565.98 |
| 1240272000000 | 2514.51 |
| 1240358400000 | 2496.05 |
| 1240444800000 | 2555.57 |
| 1240531200000 | 2568.3 |
| 1240790400000 | 2534.11 |
| 1240876800000 | 2483.3 |
| 1240963200000 | 2544.78 |
| 1241049600000 | 2641.64 |
| 1241136000000 | 2619.46 |
| 1241395200000 | 2754.37 |
| 1241481600000 | 2778.41 |
| 1241568000000 | 2808.15 |
| 1241654400000 | 2887.93 |
| 1241740800000 | 2896.87 |
| 1242000000000 | 2873.32 |
| 1242086400000 | 2857.57 |
| 1242172800000 | 2843.93 |
| 1242259200000 | 2750.94 |
| 1242345600000 | 2789.44 |
| 1242604800000 | 2804.06 |
| 1242691200000 | 2902.84 |
| 1242777600000 | 2915.75 |
| 1242864000000 | 2870.78 |
| 1242950400000 | 2884.3 |
| 1243209600000 | 2880.7 |
| 1243296000000 | 2895.33 |
| 1243382400000 | 2963.36 |
| 1243468800000 | 2932.67 |
| 1243555200000 | 3022.75 |
| 1243814400000 | 3122.66 |
| 1243900800000 | 3157.29 |
| 1243987200000 | 3178.67 |
| 1244073600000 | 3112.32 |
| 1244160000000 | 3152.35 |
| 1244419200000 | 3084.73 |
| 1244505600000 | 3086.48 |
| 1244592000000 | 3176.65 |
| 1244678400000 | 3204.37 |
| 1244764800000 | 3196.99 |
| 1245024000000 | 3114.25 |
| 1245110400000 | 3064.96 |
| 1245196800000 | 3004.84 |
| 1245283200000 | 3014.6 |
| 1245369600000 | 3042.44 |
| 1245628800000 | 3024.75 |
| 1245715200000 | 2930.88 |
| 1245801600000 | 2999.32 |
| 1245888000000 | 3027.58 |
| 1245974400000 | 3095.13 |
| 1246233600000 | 3080.91 |
| 1246320000000 | 3103.41 |
| 1246406400000 | 3070.68 |
| 1246492800000 | 3029.2 |
| 1246579200000 | 3014.6 |
| 1246838400000 | 2965.16 |
| 1246924800000 | 2969 |
| 1247011200000 | 2931.61 |
| 1247097600000 | 2934.13 |
| 1247184000000 | 2931.38 |
| 1247443200000 | 2878.52 |
| 1247529600000 | 2993.28 |
| 1247616000000 | 3086.86 |
| 1247702400000 | 3124.52 |
| 1247788800000 | 3154.71 |
| 1248048000000 | 3240.02 |
| 1248134400000 | 3246.62 |
| 1248220800000 | 3241.46 |
| 1248307200000 | 3276.94 |
| 1248393600000 | 3291.11 |
| 1248652800000 | 3353.17 |
| 1248739200000 | 3413.87 |
| 1248825600000 | 3344.27 |
| 1248912000000 | 3398.18 |
| 1248998400000 | 3454.84 |
| 1249257600000 | 3514.11 |
| 1249344000000 | 3519.12 |
| 1249430400000 | 3471.31 |
| 1249516800000 | 3524.03 |
| 1249603200000 | 3470.85 |
| 1249862400000 | 3492.4 |
| 1249948800000 | 3500.73 |
| 1250035200000 | 3477.57 |
| 1250121600000 | 3571.42 |
| 1250208000000 | 3566.92 |
| 1250467200000 | 3444.91 |
| 1250553600000 | 3455.79 |
| 1250640000000 | 3434.54 |
| 1250726400000 | 3475.38 |
| 1250812800000 | 3443.89 |
| 1251072000000 | 3552.66 |
| 1251158400000 | 3533.31 |
| 1251244800000 | 3530.82 |
| 1251331200000 | 3521.18 |
| 1251417600000 | 3571.46 |
| 1251676800000 | 3532.42 |
| 1251763200000 | 3548.38 |
| 1251849600000 | 3479.07 |
| 1251936000000 | 3504.59 |
| 1252022400000 | 3561.21 |
| 1252281600000 | 3618.44 |
| 1252368000000 | 3697.02 |
| 1252454400000 | 3691.81 |
| 1252540800000 | 3714.66 |
| 1252627200000 | 3748 |
| 1252886400000 | 3688.14 |
| 1252972800000 | 3680.48 |
| 1253059200000 | 3788.82 |
| 1253145600000 | 3846.74 |
| 1253232000000 | 3797.13 |
| 1253491200000 | 3765.81 |
| 1253577600000 | 3815.91 |
| 1253664000000 | 3846.24 |
| 1253750400000 | 3796.9 |
| 1253836800000 | 3800.25 |
| 1254096000000 | 3760.18 |
| 1254182400000 | 3827.16 |
| 1254268800000 | 3859.49 |
| 1254355200000 | 3819.83 |
| 1254441600000 | 3714.43 |
| 1254700800000 | 3715.86 |
| 1254787200000 | 3792.88 |
| 1254873600000 | 3858.93 |
| 1254960000000 | 3953.7 |
| 1255046400000 | 3948.9 |
| 1255305600000 | 3942.6 |
| 1255392000000 | 3965.54 |
| 1255478400000 | 4038.65 |
| 1255564800000 | 4071.68 |
| 1255651200000 | 4046.93 |
| 1255910400000 | 4068.83 |
| 1255996800000 | 4105.15 |
| 1256083200000 | 4107.45 |
| 1256169600000 | 4072.11 |
| 1256256000000 | 4118.95 |
| 1256515200000 | 4093.69 |
| 1256601600000 | 4020.35 |
| 1256688000000 | 3919.37 |
| 1256774400000 | 3869.17 |
| 1256860800000 | 3902.98 |
| 1257120000000 | 3855 |
| 1257206400000 | 3814.56 |
| 1257292800000 | 3861.99 |
| 1257379200000 | 3844.15 |
| 1257465600000 | 3925.11 |
| 1257724800000 | 4019.92 |
| 1257811200000 | 4051.06 |
| 1257897600000 | 4082.61 |
| 1257984000000 | 4068.1 |
| 1258070400000 | 4057.64 |
| 1258329600000 | 4118.64 |
| 1258416000000 | 4069.19 |
| 1258502400000 | 4081.11 |
| 1258588800000 | 4046.36 |
| 1258675200000 | 4003.89 |
| 1258934400000 | 4065.35 |
| 1259020800000 | 4015.59 |
| 1259107200000 | 4072.49 |
| 1259193600000 | 4011.08 |
| 1259280000000 | 3891.34 |
| 1259539200000 | 4003.03 |
| 1259625600000 | 4055.38 |
| 1259712000000 | 4108.48 |
| 1259798400000 | 4127.48 |
| 1259884800000 | 4053.6 |
| 1260144000000 | 4026.61 |
| 1260230400000 | 4008 |
| 1260316800000 | 3981.15 |
| 1260403200000 | 3979.11 |
| 1260489600000 | 3988.96 |
| 1260748800000 | 4012.28 |
| 1260835200000 | 4000.31 |
| 1260921600000 | 3962.13 |
| 1261008000000 | 3907.82 |
| 1261094400000 | 3882.82 |
| 1261353600000 | 3856.57 |
| 1261440000000 | 3882.48 |
| 1261526400000 | 3930.36 |
| 1261612800000 | 3966.88 |
| 1261699200000 | 3966.88 |
| 1261958400000 | 3986.19 |
| 1262044800000 | 4044.34 |
| 1262131200000 | 4034.32 |
| 1262217600000 | 4089.81 |
| 1262563200000 | 4132.08 |
| 1262649600000 | 4186.03 |
| 1262736000000 | 4193.31 |
| 1262822400000 | 4182.54 |
| 1262908800000 | 4194.39 |
| 1263168000000 | 4256.12 |
| 1263254400000 | 4217.59 |
| 1263340800000 | 4159.72 |
| 1263427200000 | 4204.86 |
| 1263513600000 | 4184.47 |
| 1263772800000 | 4188.81 |
| 1263859200000 | 4164.29 |
| 1263945600000 | 4111.45 |
| 1264032000000 | 4045.5 |
| 1264118400000 | 3985.57 |
| 1264377600000 | 3961.17 |
| 1264464000000 | 3906.43 |
| 1264550400000 | 3848.06 |
| 1264636800000 | 3885.35 |
| 1264723200000 | 3804.51 |
| 1264982400000 | 3779.16 |
| 1265068800000 | 3818.71 |
| 1265155200000 | 3871.53 |
| 1265241600000 | 3803.67 |
| 1265328000000 | 3692.44 |
| 1265587200000 | 3712.34 |
| 1265673600000 | 3733.04 |
| 1265760000000 | 3736.2 |
| 1265846400000 | 3808.41 |
| 1265932800000 | 3813.51 |
| 1266192000000 | 3827.43 |
| 1266278400000 | 3870.92 |
| 1266364800000 | 3942.73 |
| 1266451200000 | 3928.95 |
| 1266537600000 | 3868.2 |
| 1266796800000 | 3955.4 |
| 1266883200000 | 3972.65 |
| 1266969600000 | 3924.97 |
| 1267056000000 | 3862.69 |
| 1267142400000 | 3934.19 |
| 1267401600000 | 4001.53 |
| 1267488000000 | 4022.51 |
| 1267574400000 | 4046.55 |
| 1267660800000 | 4031.67 |
| 1267747200000 | 4076.11 |
| 1268006400000 | 4132.93 |
| 1268092800000 | 4147.05 |
| 1268179200000 | 4170.94 |
| 1268265600000 | 4164.57 |
| 1268352000000 | 4171.58 |
| 1268611200000 | 4136.3 |
| 1268697600000 | 4151.32 |
| 1268784000000 | 4225.83 |
| 1268870400000 | 4217.05 |
| 1268956800000 | 4215.59 |
| 1269216000000 | 4165.29 |
| 1269302400000 | 4202.18 |
| 1269388800000 | 4183.46 |
| 1269475200000 | 4181.05 |
| 1269561600000 | 4186.85 |
| 1269820800000 | 4232.12 |
| 1269907200000 | 4252.67 |
| 1269993600000 | 4205.29 |
| 1270080000000 | 4256.65 |
| 1270166400000 | 4256.65 |
| 1270425600000 | 4260.32 |
| 1270512000000 | 4294.41 |
| 1270598400000 | 4329.85 |
| 1270684800000 | 4308.96 |
| 1270771200000 | 4342.71 |
| 1271030400000 | 4347.52 |
| 1271116800000 | 4316.5 |
| 1271203200000 | 4383.52 |
| 1271289600000 | 4384.99 |
| 1271376000000 | 4341.96 |
| 1271635200000 | 4252.4 |
| 1271721600000 | 4300.43 |
| 1271808000000 | 4308.21 |
| 1271894400000 | 4267.09 |
| 1271980800000 | 4235.36 |
| 1272240000000 | 4272.78 |
| 1272326400000 | 4250 |
| 1272412800000 | 4191.63 |
| 1272499200000 | 4181.36 |
| 1272585600000 | 4214.69 |
| 1272844800000 | 4168.54 |
| 1272931200000 | 4098.2 |
| 1273017600000 | 4020.49 |
| 1273104000000 | 3924.08 |
| 1273190400000 | 3825.74 |
| 1273449600000 | 3966.81 |
| 1273536000000 | 3916.51 |
| 1273622400000 | 3928.5 |
| 1273708800000 | 3994.05 |
| 1273795200000 | 3932.55 |
| 1274054400000 | 3804.98 |
| 1274140800000 | 3809.64 |
| 1274227200000 | 3654.46 |
| 1274313600000 | 3551.2 |
| 1274400000000 | 3556.07 |
| 1274659200000 | 3629.48 |
| 1274745600000 | 3472.3 |
| 1274832000000 | 3560.07 |
| 1274918400000 | 3652.43 |
| 1275004800000 | 3718.13 |
| 1275264000000 | 3688.7 |
| 1275350400000 | 3661.08 |
| 1275436800000 | 3622.93 |
| 1275523200000 | 3729.34 |
| 1275609600000 | 3681.85 |
| 1275868800000 | 3557.44 |
| 1275955200000 | 3595.81 |
| 1276041600000 | 3645.1 |
| 1276128000000 | 3709.2 |
| 1276214400000 | 3770.71 |
| 1276473600000 | 3828.39 |
| 1276560000000 | 3816.23 |
| 1276646400000 | 3853.53 |
| 1276732800000 | 3844.67 |
| 1276819200000 | 3882.73 |
| 1277078400000 | 3989.76 |
| 1277164800000 | 3947.23 |
| 1277251200000 | 3888.7 |
| 1277337600000 | 3868.06 |
| 1277424000000 | 3828.35 |
| 1277683200000 | 3844.98 |
| 1277769600000 | 3739.2 |
| 1277856000000 | 3699.71 |
| 1277942400000 | 3646.01 |
| 1278028800000 | 3663.96 |
| 1278288000000 | 3633.35 |
| 1278374400000 | 3719.37 |
| 1278460800000 | 3709.51 |
| 1278547200000 | 3814.02 |
| 1278633600000 | 3859.2 |
| 1278892800000 | 3867.6 |
| 1278979200000 | 3860.03 |
| 1279065600000 | 3925.4 |
| 1279152000000 | 3884.99 |
| 1279238400000 | 3861.2 |
| 1279497600000 | 3810.61 |
| 1279584000000 | 3867.97 |
| 1279670400000 | 3890.66 |
| 1279756800000 | 3906.04 |
| 1279843200000 | 3970.3 |
| 1280102400000 | 3995.72 |
| 1280188800000 | 4018.31 |
| 1280275200000 | 4015.27 |
| 1280361600000 | 4042.36 |
| 1280448000000 | 4027.05 |
| 1280707200000 | 4112.01 |
| 1280793600000 | 4129.42 |
| 1280880000000 | 4120.76 |
| 1280966400000 | 4121.45 |
| 1281052800000 | 4135.66 |
| 1281312000000 | 4160.64 |
| 1281398400000 | 4095.56 |
| 1281484800000 | 4018.05 |
| 1281571200000 | 3974.55 |
| 1281657600000 | 4010.98 |
| 1281916800000 | 4002.63 |
| 1282003200000 | 4041.91 |
| 1282089600000 | 4027.8 |
| 1282176000000 | 4025.24 |
| 1282262400000 | 3977.57 |
| 1282521600000 | 3987.61 |
| 1282608000000 | 3936.09 |
| 1282694400000 | 3889.05 |
| 1282780800000 | 3937.5 |
| 1282867200000 | 3962.26 |
| 1283126400000 | 4016.67 |
| 1283212800000 | 3972.39 |
| 1283299200000 | 4082.11 |
| 1283385600000 | 4121.78 |
| 1283472000000 | 4139.28 |
| 1283731200000 | 4200.04 |
| 1283817600000 | 4196.24 |
| 1283904000000 | 4168.61 |
| 1283990400000 | 4223.1 |
| 1284076800000 | 4219.82 |
| 1284336000000 | 4306.99 |
| 1284422400000 | 4322.61 |
| 1284508800000 | 4350.16 |
| 1284595200000 | 4312.18 |
| 1284681600000 | 4349.29 |
| 1284940800000 | 4382.31 |
| 1285027200000 | 4379.79 |
| 1285113600000 | 4420.73 |
| 1285200000000 | 4411.84 |
| 1285286400000 | 4423.75 |
| 1285545600000 | 4491.25 |
| 1285632000000 | 4479.88 |
| 1285718400000 | 4495.16 |
| 1285804800000 | 4461.87 |
| 1285891200000 | 4473.78 |
| 1286150400000 | 4516.47 |
| 1286236800000 | 4504.81 |
| 1286323200000 | 4583.85 |
| 1286409600000 | 4603.82 |
| 1286496000000 | 4603.78 |
| 1286755200000 | 4629.28 |
| 1286841600000 | 4571.79 |
| 1286928000000 | 4617.95 |
| 1287014400000 | 4685.88 |
| 1287100800000 | 4656.12 |
| 1287360000000 | 4623.18 |
| 1287446400000 | 4590.81 |
| 1287532800000 | 4592.57 |
| 1287619200000 | 4591.35 |
| 1287705600000 | 4590.15 |
| 1287964800000 | 4669.39 |
| 1288051200000 | 4625.29 |
| 1288137600000 | 4527.52 |
| 1288224000000 | 4575.49 |
| 1288310400000 | 4573.17 |
| 1288569600000 | 4656.91 |
| 1288656000000 | 4694.3 |
| 1288742400000 | 4725.82 |
| 1288828800000 | 4812.19 |
| 1288915200000 | 4858.56 |
| 1289174400000 | 4869.02 |
| 1289260800000 | 4845.44 |
| 1289347200000 | 4763.05 |
| 1289433600000 | 4774.53 |
| 1289520000000 | 4705.1 |
| 1289779200000 | 4686.01 |
| 1289865600000 | 4648.4 |
| 1289952000000 | 4590.9 |
| 1290038400000 | 4643.74 |
| 1290124800000 | 4622.05 |
| 1290384000000 | 4629.98 |
| 1290470400000 | 4522.58 |
| 1290556800000 | 4542.22 |
| 1290643200000 | 4551.91 |
| 1290729600000 | 4494.85 |
| 1290988800000 | 4510.3 |
| 1291075200000 | 4481.29 |
| 1291161600000 | 4524.74 |
| 1291248000000 | 4617.18 |
| 1291334400000 | 4658.44 |
| 1291593600000 | 4656.41 |
| 1291680000000 | 4694.21 |
| 1291766400000 | 4621.01 |
| 1291852800000 | 4667.81 |
| 1291939200000 | 4672.17 |
| 1292198400000 | 4712.4 |
| 1292284800000 | 4734.95 |
| 1292371200000 | 4678.69 |
| 1292457600000 | 4641.39 |
| 1292544000000 | 4640.88 |
| 1292803200000 | 4630.04 |
| 1292889600000 | 4690.66 |
| 1292976000000 | 4713.59 |
| 1293062400000 | 4728.63 |
| 1293148800000 | 4718.04 |
| 1293408000000 | 4719.12 |
| 1293494400000 | 4732.72 |
| 1293580800000 | 4759.72 |
| 1293667200000 | 4767.32 |
| 1293753600000 | 4773.08 |
| 1294012800000 | 4796.5 |
| 1294099200000 | 4784.47 |
| 1294185600000 | 4749.67 |
| 1294272000000 | 4757.73 |
| 1294358400000 | 4749.38 |
| 1294617600000 | 4714.77 |
| 1294704000000 | 4717.78 |
| 1294790400000 | 4759.15 |
| 1294876800000 | 4814.39 |
| 1294963200000 | 4795.7 |
| 1295222400000 | 4783.66 |
| 1295308800000 | 4815.16 |
| 1295395200000 | 4860.97 |
| 1295481600000 | 4747.82 |
| 1295568000000 | 4741.46 |
| 1295827200000 | 4772.93 |
| 1295913600000 | 4777.62 |
| 1296000000000 | 4795.44 |
| 1296086400000 | 4787.86 |
| 1296172800000 | 4756.12 |
| 1296432000000 | 4733.67 |
| 1296518400000 | 4776.3 |
| 1296604800000 | 4822.19 |
| 1296691200000 | 4842.42 |
| 1296777600000 | 4875.3 |
| 1297036800000 | 4853.02 |
| 1297123200000 | 4855.71 |
| 1297209600000 | 4813.28 |
| 1297296000000 | 4752.72 |
| 1297382400000 | 4733.32 |
| 1297641600000 | 4793.02 |
| 1297728000000 | 4773.84 |
| 1297814400000 | 4784.14 |
| 1297900800000 | 4811.35 |
| 1297987200000 | 4836.98 |
| 1298246400000 | 4808.22 |
| 1298332800000 | 4729.7 |
| 1298419200000 | 4705.57 |
| 1298505600000 | 4683.22 |
| 1298592000000 | 4751.66 |
| 1298851200000 | 4771.98 |
| 1298937600000 | 4800.67 |
| 1299024000000 | 4765.27 |
| 1299110400000 | 4763.62 |
| 1299196800000 | 4820.38 |
| 1299456000000 | 4789.76 |
| 1299542400000 | 4806.43 |
| 1299628800000 | 4791.5 |
| 1299715200000 | 4711.42 |
| 1299801600000 | 4672.25 |
| 1300060800000 | 4667.68 |
| 1300147200000 | 4509.24 |
| 1300233600000 | 4516.45 |
| 1300320000000 | 4468.61 |
| 1300406400000 | 4542.71 |
| 1300665600000 | 4621.72 |
| 1300752000000 | 4658.51 |
| 1300838400000 | 4666.37 |
| 1300924800000 | 4731.87 |
| 1301011200000 | 4785.77 |
| 1301270400000 | 4773.7 |
| 1301356800000 | 4778.8 |
| 1301443200000 | 4867.86 |
| 1301529600000 | 4891.05 |
| 1301616000000 | 4931.16 |
| 1301875200000 | 4972.46 |
| 1301961600000 | 4979.7 |
| 1302048000000 | 5029.92 |
| 1302134400000 | 5037.78 |
| 1302220800000 | 5088.29 |
| 1302480000000 | 5102.43 |
| 1302566400000 | 5014.47 |
| 1302652800000 | 5057.87 |
| 1302739200000 | 5042.62 |
| 1302825600000 | 5029.45 |
| 1303084800000 | 5004.19 |
| 1303171200000 | 4959.15 |
| 1303257600000 | 5074.77 |
| 1303344000000 | 5146.99 |
| 1303430400000 | 5148.14 |
| 1303689600000 | 5133.96 |
| 1303776000000 | 5140.53 |
| 1303862400000 | 5118.48 |
| 1303948800000 | 5152.62 |
| 1304035200000 | 5133.12 |
| 1304294400000 | 5152.76 |
| 1304380800000 | 5086.69 |
| 1304467200000 | 4996.51 |
| 1304553600000 | 4960.86 |
| 1304640000000 | 4982.54 |
| 1304899200000 | 5000.02 |
| 1304985600000 | 5012.19 |
| 1305072000000 | 5035.88 |
| 1305158400000 | 4924.78 |
| 1305244800000 | 4955.56 |
| 1305504000000 | 4903.19 |
| 1305590400000 | 4902.1 |
| 1305676800000 | 4939.17 |
| 1305763200000 | 4995.88 |
| 1305849600000 | 4980.97 |
| 1306108800000 | 4850.67 |
| 1306195200000 | 4860.83 |
| 1306281600000 | 4824.11 |
| 1306368000000 | 4895.65 |
| 1306454400000 | 4952.43 |
| 1306713600000 | 4947.13 |
| 1306800000000 | 4995.72 |
| 1306886400000 | 5012.6 |
| 1306972800000 | 4916.4 |
| 1307059200000 | 4897.95 |
| 1307318400000 | 4891.45 |
| 1307404800000 | 4888.52 |
| 1307491200000 | 4832.07 |
| 1307577600000 | 4829.34 |
| 1307664000000 | 4796.14 |
| 1307923200000 | 4793.88 |
| 1308009600000 | 4842.62 |
| 1308096000000 | 4818.68 |
| 1308182400000 | 4702.3 |
| 1308268800000 | 4706.26 |
| 1308528000000 | 4671.27 |
| 1308614400000 | 4742.77 |
| 1308700800000 | 4765.38 |
| 1308787200000 | 4702.26 |
| 1308873600000 | 4754.8 |
| 1309132800000 | 4696.87 |
| 1309219200000 | 4727.55 |
| 1309305600000 | 4811.98 |
| 1309392000000 | 4907.75 |
| 1309478400000 | 4908.96 |
| 1309737600000 | 4947.82 |
| 1309824000000 | 4927.66 |
| 1309910400000 | 4918 |
| 1309996800000 | 4943.54 |
| 1310083200000 | 4976.76 |
| 1310342400000 | 4875.28 |
| 1310428800000 | 4763.07 |
| 1310515200000 | 4840.1 |
| 1310601600000 | 4820.5 |
| 1310688000000 | 4782.4 |
| 1310947200000 | 4751.23 |
| 1311033600000 | 4790.28 |
| 1311120000000 | 4867.04 |
| 1311206400000 | 4895.37 |
| 1311292800000 | 4965.22 |
| 1311552000000 | 4905.17 |
| 1311638400000 | 4975.95 |
| 1311724800000 | 4981.13 |
| 1311811200000 | 4938.28 |
| 1311897600000 | 4892.83 |
| 1312156800000 | 4953.96 |
| 1312243200000 | 4859.07 |
| 1312329600000 | 4726.42 |
| 1312416000000 | 4642.67 |
| 1312502400000 | 4427.76 |
| 1312761600000 | 4275.88 |
| 1312848000000 | 4224.46 |
| 1312934400000 | 4321.62 |
| 1313020800000 | 4322.6 |
| 1313107200000 | 4364.09 |
| 1313366400000 | 4510.77 |
| 1313452800000 | 4484.34 |
| 1313539200000 | 4546.07 |
| 1313625600000 | 4448.94 |
| 1313712000000 | 4319.19 |
| 1313971200000 | 4301.31 |
| 1314057600000 | 4401.83 |
| 1314144000000 | 4371.55 |
| 1314230400000 | 4416.98 |
| 1314316800000 | 4417.26 |
| 1314576000000 | 4505.47 |
| 1314662400000 | 4539.22 |
| 1314748800000 | 4616.75 |
| 1314835200000 | 4636.51 |
| 1314921600000 | 4552.03 |
| 1315180800000 | 4421.33 |
| 1315267200000 | 4371.86 |
| 1315353600000 | 4491.1 |
| 1315440000000 | 4502.94 |
| 1315526400000 | 4444.03 |
| 1315785600000 | 4251.62 |
| 1315872000000 | 4264.12 |
| 1315958400000 | 4190.04 |
| 1316044800000 | 4260.86 |
| 1316131200000 | 4342.06 |
| 1316390400000 | 4210.13 |
| 1316476800000 | 4221.59 |
| 1316563200000 | 4200.05 |
| 1316649600000 | 3958.45 |
| 1316736000000 | 3917.42 |
| 1316995200000 | 3844.28 |
| 1317081600000 | 4046.72 |
| 1317168000000 | 4034.04 |
| 1317254400000 | 4000.84 |
| 1317340800000 | 3937.21 |
| 1317600000000 | 3774.67 |
| 1317686400000 | 3664.62 |
| 1317772800000 | 3733.53 |
| 1317859200000 | 3918.49 |
| 1317945600000 | 4060.24 |
| 1318204800000 | 4124.78 |
| 1318291200000 | 4162.47 |
| 1318377600000 | 4232.54 |
| 1318464000000 | 4266.95 |
| 1318550400000 | 4282.55 |
| 1318809600000 | 4339.63 |
| 1318896000000 | 4201.5 |
| 1318982400000 | 4256.79 |
| 1319068800000 | 4158.57 |
| 1319155200000 | 4197.61 |
| 1319414400000 | 4346.78 |
| 1319500800000 | 4352.72 |
| 1319587200000 | 4336.98 |
| 1319673600000 | 4552.07 |
| 1319760000000 | 4601.35 |
| 1320019200000 | 4505.8 |
| 1320105600000 | 4347.16 |
| 1320192000000 | 4367.51 |
| 1320278400000 | 4322.29 |
| 1320364800000 | 4429.33 |
| 1320624000000 | 4418.36 |
| 1320710400000 | 4425.21 |
| 1320796800000 | 4426.1 |
| 1320883200000 | 4282.55 |
| 1320969600000 | 4360.57 |
| 1321228800000 | 4377.15 |
| 1321315200000 | 4339.66 |
| 1321401600000 | 4291.35 |
| 1321488000000 | 4267.35 |
| 1321574400000 | 4185.92 |
| 1321833600000 | 4094.32 |
| 1321920000000 | 4093.79 |
| 1322006400000 | 3983.44 |
| 1322092800000 | 3989.99 |
| 1322179200000 | 3939.97 |
| 1322438400000 | 4060.39 |
| 1322524800000 | 4117.85 |
| 1322611200000 | 4189.27 |
| 1322697600000 | 4310.81 |
| 1322784000000 | 4349.17 |
| 1323043200000 | 4380.17 |
| 1323129600000 | 4305.5 |
| 1323216000000 | 4352.55 |
| 1323302400000 | 4313.91 |
| 1323388800000 | 4223.31 |
| 1323648000000 | 4230.68 |
| 1323734400000 | 4185.05 |
| 1323820800000 | 4131.43 |
| 1323907200000 | 4080.54 |
| 1323993600000 | 4131.46 |
| 1324252800000 | 4040.7 |
| 1324339200000 | 4071.4 |
| 1324425600000 | 4152.38 |
| 1324512000000 | 4143.59 |
| 1324598400000 | 4194.9 |
| 1324857600000 | 4194.9 |
| 1324944000000 | 4194.63 |
| 1325030400000 | 4145.62 |
| 1325116800000 | 4135.73 |
| 1325203200000 | 4156.62 |
| 1325462400000 | 4156.62 |
| 1325548800000 | 4248.04 |
| 1325635200000 | 4287.48 |
| 1325721600000 | 4241.05 |
| 1325808000000 | 4203.32 |
| 1326067200000 | 4210.69 |
| 1326153600000 | 4281.01 |
| 1326240000000 | 4302.46 |
| 1326326400000 | 4301.73 |
| 1326412800000 | 4315.75 |
| 1326672000000 | 4279.67 |
| 1326758400000 | 4380.73 |
| 1326844800000 | 4385.42 |
| 1326931200000 | 4417.49 |
| 1327017600000 | 4455.72 |
| 1327276800000 | 4472.5 |
| 1327363200000 | 4452.51 |
| 1327449600000 | 4496.04 |
| 1327536000000 | 4570.46 |
| 1327622400000 | 4582.25 |
| 1327881600000 | 4525.54 |
| 1327968000000 | 4555.03 |
| 1328054400000 | 4557.88 |
| 1328140800000 | 4603.69 |
| 1328227200000 | 4611.76 |
| 1328486400000 | 4621.87 |
| 1328572800000 | 4632.13 |
| 1328659200000 | 4675.31 |
| 1328745600000 | 4680.79 |
| 1328832000000 | 4607.99 |
| 1329091200000 | 4654.49 |
| 1329177600000 | 4620.12 |
| 1329264000000 | 4679.46 |
| 1329350400000 | 4619.66 |
| 1329436800000 | 4646.23 |
| 1329696000000 | 4711.51 |
| 1329782400000 | 4713.13 |
| 1329868800000 | 4700.25 |
| 1329955200000 | 4697.78 |
| 1330041600000 | 4721.76 |
| 1330300800000 | 4695.61 |
| 1330387200000 | 4732.34 |
| 1330473600000 | 4780.71 |
| 1330560000000 | 4728.63 |
| 1330646400000 | 4740.25 |
| 1330905600000 | 4701.19 |
| 1330992000000 | 4589.4 |
| 1331078400000 | 4545.44 |
| 1331164800000 | 4616.01 |
| 1331251200000 | 4653.76 |
| 1331510400000 | 4615.89 |
| 1331596800000 | 4678.61 |
| 1331683200000 | 4683.05 |
| 1331769600000 | 4701.36 |
| 1331856000000 | 4712.55 |
| 1332115200000 | 4711.44 |
| 1332201600000 | 4658.19 |
| 1332288000000 | 4629.57 |
| 1332374400000 | 4622.75 |
| 1332460800000 | 4632.06 |
| 1332720000000 | 4649.3 |
| 1332806400000 | 4701.53 |
| 1332892800000 | 4688.28 |
| 1332979200000 | 4653.44 |
| 1333065600000 | 4651.21 |
| 1333324800000 | 4660 |
| 1333411200000 | 4675.62 |
| 1333497600000 | 4633.62 |
| 1333584000000 | 4634.3 |
| 1333670400000 | 4634.3 |
| 1333929600000 | 4627.72 |
| 1334016000000 | 4588.7 |
| 1334102400000 | 4557.79 |
| 1334188800000 | 4624.94 |
| 1334275200000 | 4658.76 |
| 1334534400000 | 4640.93 |
| 1334620800000 | 4642.35 |
| 1334707200000 | 4692.28 |
| 1334793600000 | 4697.63 |
| 1334880000000 | 4703.33 |
| 1335139200000 | 4646.64 |
| 1335225600000 | 4660.64 |
| 1335312000000 | 4671.83 |
| 1335398400000 | 4703.8 |
| 1335484800000 | 4705.88 |
| 1335744000000 | 4743.59 |
| 1335830400000 | 4749.99 |
| 1335916800000 | 4761.49 |
| 1336003200000 | 4748.9 |
| 1336089600000 | 4703.79 |
| 1336348800000 | 4595.96 |
| 1336435200000 | 4579.41 |
| 1336521600000 | 4521.19 |
| 1336608000000 | 4548.26 |
| 1336694400000 | 4505.91 |
| 1336953600000 | 4477.18 |
| 1337040000000 | 4469.25 |
| 1337126400000 | 4348.04 |
| 1337212800000 | 4339.4 |
| 1337299200000 | 4234.61 |
| 1337558400000 | 4256.37 |
| 1337644800000 | 4306.71 |
| 1337731200000 | 4205.45 |
| 1337817600000 | 4206.55 |
| 1337904000000 | 4191.46 |
| 1338163200000 | 4237.08 |
| 1338249600000 | 4295.05 |
| 1338336000000 | 4225.17 |
| 1338422400000 | 4196.05 |
| 1338508800000 | 4166.55 |
| 1338768000000 | 4101.64 |
| 1338854400000 | 4143.94 |
| 1338940800000 | 4225.69 |
| 1339027200000 | 4283.83 |
| 1339113600000 | 4232.07 |
| 1339372800000 | 4289.48 |
| 1339459200000 | 4285.13 |
| 1339545600000 | 4307.44 |
| 1339632000000 | 4273.9 |
| 1339718400000 | 4332.57 |
| 1339977600000 | 4403.81 |
| 1340064000000 | 4433.73 |
| 1340150400000 | 4451.49 |
| 1340236800000 | 4380.38 |
| 1340323200000 | 4321.59 |
| 1340582400000 | 4288.2 |
| 1340668800000 | 4291.98 |
| 1340755200000 | 4344.54 |
| 1340841600000 | 4322.26 |
| 1340928000000 | 4447.62 |
| 1341187200000 | 4475.85 |
| 1341273600000 | 4510.7 |
| 1341360000000 | 4549.92 |
| 1341446400000 | 4564.03 |
| 1341532800000 | 4544.45 |
| 1341792000000 | 4475.97 |
| 1341878400000 | 4476 |
| 1341964800000 | 4498.69 |
| 1342051200000 | 4417.36 |
| 1342137600000 | 4466.79 |
| 1342396800000 | 4488.01 |
| 1342483200000 | 4534.1 |
| 1342569600000 | 4543.5 |
| 1342656000000 | 4638.76 |
| 1342742400000 | 4616.75 |
| 1343001600000 | 4511.51 |
| 1343088000000 | 4515.72 |
| 1343174400000 | 4500.49 |
| 1343260800000 | 4551.94 |
| 1343347200000 | 4628.59 |
| 1343606400000 | 4691.41 |
| 1343692800000 | 4728.25 |
| 1343779200000 | 4725.41 |
| 1343865600000 | 4708.5 |
| 1343952000000 | 4702.51 |
| 1344211200000 | 4770.52 |
| 1344297600000 | 4783.45 |
| 1344384000000 | 4795.74 |
| 1344470400000 | 4810.98 |
| 1344556800000 | 4766.05 |
| 1344816000000 | 4758.25 |
| 1344902400000 | 4766.33 |
| 1344988800000 | 4745.73 |
| 1345075200000 | 4783.59 |
| 1345161600000 | 4801.56 |
| 1345420800000 | 4824.31 |
| 1345507200000 | 4860.83 |
| 1345593600000 | 4825.34 |
| 1345680000000 | 4862.57 |
| 1345766400000 | 4800.19 |
| 1346025600000 | 4788.78 |
| 1346112000000 | 4795.84 |
| 1346198400000 | 4790.66 |
| 1346284800000 | 4732.72 |
| 1346371200000 | 4752.74 |
| 1346630400000 | 4744.84 |
| 1346716800000 | 4717.79 |
| 1346803200000 | 4673.65 |
| 1346889600000 | 4722.35 |
| 1346976000000 | 4801.13 |
| 1347235200000 | 4809.67 |
| 1347321600000 | 4834.8 |
| 1347408000000 | 4881.59 |
| 1347494400000 | 4864.13 |
| 1347580800000 | 4977.82 |
| 1347840000000 | 4974.24 |
| 1347926400000 | 4950.06 |
| 1348012800000 | 4981.2 |
| 1348099200000 | 4928.74 |
| 1348185600000 | 4962.69 |
| 1348444800000 | 4931.5 |
| 1348531200000 | 4931.64 |
| 1348617600000 | 4878.8 |
| 1348704000000 | 4936.96 |
| 1348790400000 | 4943.02 |
| 1349049600000 | 4939.31 |
| 1349136000000 | 4947.29 |
| 1349222400000 | 4931.83 |
| 1349308800000 | 4945.3 |
| 1349395200000 | 4985.63 |
| 1349654400000 | 4952.35 |
| 1349740800000 | 4965.29 |
| 1349827200000 | 4957.51 |
| 1349913600000 | 4950.98 |
| 1350000000000 | 4953.74 |
| 1350259200000 | 4951.82 |
| 1350345600000 | 4975.71 |
| 1350432000000 | 5039.91 |
| 1350518400000 | 5072.17 |
| 1350604800000 | 5058.63 |
| 1350864000000 | 5038.45 |
| 1350950400000 | 5020.82 |
| 1351036800000 | 5036.37 |
| 1351123200000 | 5054.59 |
| 1351209600000 | 5018.06 |
| 1351468800000 | 4991.56 |
| 1351555200000 | 5012.48 |
| 1351641600000 | 5037.77 |
| 1351728000000 | 5017.04 |
| 1351814400000 | 5028.76 |
| 1352073600000 | 5038.14 |
| 1352160000000 | 5060.73 |
| 1352246400000 | 5087.24 |
| 1352332800000 | 5040.82 |
| 1352419200000 | 5016.61 |
| 1352678400000 | 5029.9 |
| 1352764800000 | 4977.29 |
| 1352851200000 | 4970.54 |
| 1352937600000 | 4901.05 |
| 1353024000000 | 4883.58 |
| 1353283200000 | 4935.49 |
| 1353369600000 | 4943.61 |
| 1353456000000 | 4935.4 |
| 1353542400000 | 4993.65 |
| 1353628800000 | 5022.6 |
| 1353888000000 | 5034.05 |
| 1353974400000 | 5057.87 |
| 1354060800000 | 5053.52 |
| 1354147200000 | 5092.7 |
| 1354233600000 | 5115.28 |
| 1354492800000 | 5122.54 |
| 1354579200000 | 5113.42 |
| 1354665600000 | 5138.85 |
| 1354752000000 | 5149.27 |
| 1354838400000 | 5177.88 |
| 1355097600000 | 5189.67 |
| 1355184000000 | 5209.29 |
| 1355270400000 | 5232.38 |
| 1355356800000 | 5230.19 |
| 1355443200000 | 5239.2 |
| 1355702400000 | 5221.49 |
| 1355788800000 | 5229.34 |
| 1355875200000 | 5237.63 |
| 1355961600000 | 5249.19 |
| 1356048000000 | 5226.28 |
| 1356307200000 | 5222.12 |
| 1356393600000 | 5222.12 |
| 1356480000000 | 5218.36 |
| 1356566400000 | 5230.53 |
| 1356652800000 | 5257.06 |
| 1356912000000 | 5239.23 |
| 1357084800000 | 5351.87 |
| 1357171200000 | 5386.13 |
| 1357257600000 | 5355.95 |
| 1357516800000 | 5363.83 |
| 1357603200000 | 5336.07 |
| 1357689600000 | 5373.72 |
| 1357776000000 | 5413.55 |
| 1357862400000 | 5385.7 |
| 1358121600000 | 5390.7 |
| 1358208000000 | 5392.96 |
| 1358294400000 | 5415 |
| 1358380800000 | 5418.69 |
| 1358467200000 | 5428.13 |
| 1358726400000 | 5442.58 |
| 1358812800000 | 5463.14 |
| 1358899200000 | 5469.22 |
| 1358985600000 | 5469.56 |
| 1359072000000 | 5472.9 |
| 1359331200000 | 5459.04 |
| 1359417600000 | 5513.13 |
| 1359504000000 | 5529.96 |
| 1359590400000 | 5509.92 |
| 1359676800000 | 5529.25 |
| 1359936000000 | 5528.24 |
| 1360022400000 | 5472.07 |
| 1360108800000 | 5485.4 |
| 1360195200000 | 5488.59 |
| 1360281600000 | 5531.53 |
| 1360540800000 | 5502.6 |
| 1360627200000 | 5511.88 |
| 1360713600000 | 5564.08 |
| 1360800000000 | 5602.42 |
| 1360886400000 | 5583.27 |
| 1361145600000 | 5619.67 |
| 1361232000000 | 5645.07 |
| 1361318400000 | 5652.7 |
| 1361404800000 | 5525.66 |
| 1361491200000 | 5560.19 |
| 1361750400000 | 5575.81 |
| 1361836800000 | 5496.31 |
| 1361923200000 | 5532.64 |
| 1362009600000 | 5614.04 |
| 1362096000000 | 5593.37 |
| 1362355200000 | 5505.67 |
| 1362441600000 | 5579.97 |
| 1362528000000 | 5640.4 |
| 1362614400000 | 5648.05 |
| 1362700800000 | 5647.48 |
| 1362960000000 | 5673.67 |
| 1363046400000 | 5669.55 |
| 1363132800000 | 5623.85 |
| 1363219200000 | 5607.14 |
| 1363305600000 | 5665.64 |
| 1363564800000 | 5554.71 |
| 1363651200000 | 5529.62 |
| 1363737600000 | 5526.64 |
| 1363824000000 | 5543.53 |
| 1363910400000 | 5548.22 |
| 1364169600000 | 5574.21 |
| 1364256000000 | 5571.2 |
| 1364342400000 | 5603.82 |
| 1364428800000 | 5577.1 |
| 1364515200000 | 5577.1 |
| 1364774400000 | 5572.13 |
| 1364860800000 | 5613.55 |
| 1364947200000 | 5604.03 |
| 1365033600000 | 5546.03 |
| 1365120000000 | 5479.87 |
| 1365379200000 | 5491.26 |
| 1365465600000 | 5582.2 |
| 1365552000000 | 5610.38 |
| 1365638400000 | 5657.15 |
| 1365724800000 | 5643.37 |
| 1365984000000 | 5562.03 |
| 1366070400000 | 5537.68 |
| 1366156800000 | 5561.71 |
| 1366243200000 | 5507.68 |
| 1366329600000 | 5524.81 |
| 1366588800000 | 5538.27 |
| 1366675200000 | 5561.59 |
| 1366761600000 | 5648.25 |
| 1366848000000 | 5683.37 |
| 1366934400000 | 5678.42 |
| 1367193600000 | 5729.2 |
| 1367280000000 | 5798.67 |
| 1367366400000 | 5746.78 |
| 1367452800000 | 5712.49 |
| 1367539200000 | 5726.68 |
| 1367798400000 | 5740.17 |
| 1367884800000 | 5708.69 |
| 1367971200000 | 5771.15 |
| 1368057600000 | 5773.51 |
| 1368144000000 | 5718.22 |
| 1368403200000 | 5701.51 |
| 1368489600000 | 5689.63 |
| 1368576000000 | 5669.84 |
| 1368662400000 | 5652.9 |
| 1368748800000 | 5616.15 |
| 1369008000000 | 5683.86 |
| 1369094400000 | 5644 |
| 1369180800000 | 5599.22 |
| 1369267200000 | 5491.73 |
| 1369353600000 | 5440.59 |
| 1369612800000 | 5418.25 |
| 1369699200000 | 5430.35 |
| 1369785600000 | 5398.32 |
| 1369872000000 | 5388.09 |
| 1369958400000 | 5338.8 |
| 1370217600000 | 5355.31 |
| 1370304000000 | 5347.93 |
| 1370390400000 | 5232.37 |
| 1370476800000 | 5175.95 |
| 1370563200000 | 5122.3 |
| 1370822400000 | 5111.78 |
| 1370908800000 | 5085.98 |
| 1370995200000 | 5097 |
| 1371081600000 | 5091.66 |
| 1371168000000 | 5189.94 |
| 1371427200000 | 5223.91 |
| 1371513600000 | 5192.81 |
| 1371600000000 | 5232.78 |
| 1371686400000 | 4985.99 |
| 1371772800000 | 4959.12 |
| 1372032000000 | 4898.93 |
| 1372118400000 | 4903.57 |
| 1372204800000 | 4999.1 |
| 1372291200000 | 5050.8 |
| 1372377600000 | 5032.23 |
| 1372636800000 | 4993.26 |
| 1372723200000 | 5056.72 |
| 1372809600000 | 4930.21 |
| 1372896000000 | 5010.61 |
| 1372982400000 | 5022.12 |
| 1373241600000 | 4994.56 |
| 1373328000000 | 5058.54 |
| 1373414400000 | 5100.12 |
| 1373500800000 | 5180.84 |
| 1373587200000 | 5146.08 |
| 1373846400000 | 5161.18 |
| 1373932800000 | 5218.77 |
| 1374019200000 | 5206.46 |
| 1374105600000 | 5193.02 |
| 1374192000000 | 5189.53 |
| 1374451200000 | 5232.14 |
| 1374537600000 | 5272.09 |
| 1374624000000 | 5278.92 |
| 1374710400000 | 5268.95 |
| 1374796800000 | 5292.94 |
| 1375056000000 | 5282.33 |
| 1375142400000 | 5244.69 |
| 1375228800000 | 5203.11 |
| 1375315200000 | 5213.76 |
| 1375401600000 | 5257.62 |
| 1375660800000 | 5257.03 |
| 1375747200000 | 5267.4 |
| 1375833600000 | 5195.8 |
| 1375920000000 | 5276.94 |
| 1376006400000 | 5309.53 |
| 1376265600000 | 5351.82 |
| 1376352000000 | 5363.64 |
| 1376438400000 | 5384.33 |
| 1376524800000 | 5352.84 |
| 1376611200000 | 5360.18 |
| 1376870400000 | 5338.48 |
| 1376956800000 | 5256.99 |
| 1377043200000 | 5234.01 |
| 1377129600000 | 5211.41 |
| 1377216000000 | 5246.57 |
| 1377475200000 | 5272.48 |
| 1377561600000 | 5230.09 |
| 1377648000000 | 5169.46 |
| 1377734400000 | 5190.99 |
| 1377820800000 | 5215.57 |
| 1378080000000 | 5313.47 |
| 1378166400000 | 5356.83 |
| 1378252800000 | 5365.13 |
| 1378339200000 | 5354.8 |
| 1378425600000 | 5382.1 |
| 1378684800000 | 5437.41 |
| 1378771200000 | 5501.43 |
| 1378857600000 | 5527.72 |
| 1378944000000 | 5522.39 |
| 1379030400000 | 5493.6 |
| 1379289600000 | 5589.53 |
| 1379376000000 | 5603.24 |
| 1379462400000 | 5595.59 |
| 1379548800000 | 5721.39 |
| 1379635200000 | 5675.34 |
| 1379894400000 | 5668.53 |
| 1379980800000 | 5627.99 |
| 1380067200000 | 5650.89 |
| 1380153600000 | 5654.72 |
| 1380240000000 | 5654.71 |
| 1380499200000 | 5581.79 |
| 1380585600000 | 5593.53 |
| 1380672000000 | 5600.22 |
| 1380758400000 | 5624.69 |
| 1380844800000 | 5626.8 |
| 1381104000000 | 5580.29 |
| 1381190400000 | 5592.1 |
| 1381276800000 | 5584.31 |
| 1381363200000 | 5592.34 |
| 1381449600000 | 5667.46 |
| 1381708800000 | 5658.93 |
| 1381795200000 | 5716.67 |
| 1381881600000 | 5720.72 |
| 1381968000000 | 5779.04 |
| 1382054400000 | 5842.05 |
| 1382313600000 | 5863.05 |
| 1382400000000 | 5895.52 |
| 1382486400000 | 5842.93 |
| 1382572800000 | 5837.25 |
| 1382659200000 | 5836.51 |
| 1382918400000 | 5870.13 |
| 1383004800000 | 5817.41 |
| 1383091200000 | 5854.36 |
| 1383177600000 | 5824.71 |
| 1383264000000 | 5806.09 |
| 1383523200000 | 5815.25 |
| 1383609600000 | 5828.35 |
| 1383696000000 | 5845.7 |
| 1383782400000 | 5811.12 |
| 1383868800000 | 5765.14 |
| 1384128000000 | 5761.85 |
| 1384214400000 | 5738.11 |
| 1384300800000 | 5666.32 |
| 1384387200000 | 5707.77 |
| 1384473600000 | 5771.61 |
| 1384732800000 | 5798.87 |
| 1384819200000 | 5779.24 |
| 1384905600000 | 5739.9 |
| 1384992000000 | 5663.51 |
| 1385078400000 | 5663.38 |
| 1385337600000 | 5668.79 |
| 1385424000000 | 5666.9 |
| 1385510400000 | 5642.33 |
| 1385596800000 | 5647.7 |
| 1385683200000 | 5657.02 |
| 1385942400000 | 5631.81 |
| 1386028800000 | 5628.24 |
| 1386115200000 | 5579.26 |
| 1386201600000 | 5531.9 |
| 1386288000000 | 5541.83 |
| 1386547200000 | 5517.02 |
| 1386633600000 | 5522.38 |
| 1386720000000 | 5436.45 |
| 1386806400000 | 5364.2 |
| 1386892800000 | 5396.62 |
| 1387152000000 | 5390.2 |
| 1387238400000 | 5381.2 |
| 1387324800000 | 5376.89 |
| 1387411200000 | 5414.21 |
| 1387497600000 | 5479.9 |
| 1387756800000 | 5527.66 |
| 1387843200000 | 5555.02 |
| 1387929600000 | 5555.02 |
| 1388016000000 | 5540.62 |
| 1388102400000 | 5547.34 |
| 1388361600000 | 5574.93 |
| 1388448000000 | 5599.4 |
| 1388620800000 | 5608.07 |
| 1388707200000 | 5586.29 |
| 1388966400000 | 5553.02 |
| 1389052800000 | 5535.35 |
| 1389139200000 | 5558.35 |
| 1389225600000 | 5537.5 |
| 1389312000000 | 5562.3 |
| 1389571200000 | 5579.8 |
| 1389657600000 | 5505.81 |
| 1389744000000 | 5501.64 |
| 1389830400000 | 5499.47 |
| 1389916800000 | 5515.2 |
| 1390176000000 | 5497.81 |
| 1390262400000 | 5518.26 |
| 1390348800000 | 5528.93 |
| 1390435200000 | 5438.2 |
| 1390521600000 | 5374.88 |
| 1390780800000 | 5359.62 |
| 1390867200000 | 5333.74 |
| 1390953600000 | 5350.44 |
| 1391040000000 | 5318.94 |
| 1391126400000 | 5302.69 |
| 1391385600000 | 5321.89 |
| 1391472000000 | 5275.09 |
| 1391558400000 | 5251.54 |
| 1391644800000 | 5334.91 |
| 1391731200000 | 5369.57 |
| 1391990400000 | 5398.6 |
| 1392076800000 | 5482.96 |
| 1392163200000 | 5540.61 |
| 1392249600000 | 5511.88 |
| 1392336000000 | 5559.78 |
| 1392595200000 | 5592.89 |
| 1392681600000 | 5613.69 |
| 1392768000000 | 5630.56 |
| 1392854400000 | 5599.8 |
| 1392940800000 | 5622.39 |
| 1393200000000 | 5649.28 |
| 1393286400000 | 5657.81 |
| 1393372800000 | 5638.82 |
| 1393459200000 | 5642.28 |
| 1393545600000 | 5640.94 |
| 1393804800000 | 5608.05 |
| 1393891200000 | 5640.15 |
| 1393977600000 | 5685.6 |
| 1394064000000 | 5735.34 |
| 1394150400000 | 5736.72 |
| 1394409600000 | 5663.03 |
| 1394496000000 | 5673.7 |
| 1394582400000 | 5615.9 |
| 1394668800000 | 5655.15 |
| 1394755200000 | 5580.73 |
| 1395014400000 | 5605.72 |
| 1395100800000 | 5644.1 |
| 1395187200000 | 5637.31 |
| 1395273600000 | 5538.9 |
| 1395360000000 | 5603.38 |
| 1395619200000 | 5644.65 |
| 1395705600000 | 5649.42 |
| 1395792000000 | 5721.2 |
| 1395878400000 | 5726.41 |
| 1395964800000 | 5746.97 |
| 1396224000000 | 5787.7 |
| 1396310400000 | 5811.81 |
| 1396396800000 | 5829.57 |
| 1396483200000 | 5841.13 |
| 1396569600000 | 5876.76 |
| 1396828800000 | 5840.49 |
| 1396915200000 | 5875.64 |
| 1397001600000 | 5935.64 |
| 1397088000000 | 5986.83 |
| 1397174400000 | 5954.72 |
| 1397433600000 | 5917.36 |
| 1397520000000 | 5904.81 |
| 1397606400000 | 5932.59 |
| 1397692800000 | 5951.14 |
| 1397779200000 | 5951.14 |
| 1398038400000 | 5950.87 |
| 1398124800000 | 5984.02 |
| 1398211200000 | 5966.45 |
| 1398297600000 | 5976.42 |
| 1398384000000 | 5954.36 |
| 1398643200000 | 5940.93 |
| 1398729600000 | 5927.21 |
| 1398816000000 | 5914.91 |
| 1398902400000 | 5893.4 |
| 1398988800000 | 5911.92 |
| 1399248000000 | 5900.25 |
| 1399334400000 | 5950.25 |
| 1399420800000 | 5893.8 |
| 1399507200000 | 5928.06 |
| 1399593600000 | 5925.86 |
| 1399852800000 | 5936.68 |
| 1399939200000 | 5979.14 |
| 1400025600000 | 6014.47 |
| 1400112000000 | 6023.82 |
| 1400198400000 | 6009.44 |
| 1400457600000 | 5954.98 |
| 1400544000000 | 5929.19 |
| 1400630400000 | 5916.4 |
| 1400716800000 | 5966.55 |
| 1400803200000 | 5989.76 |
| 1401062400000 | 6006.02 |
| 1401148800000 | 6000.34 |
| 1401235200000 | 6001.1 |
| 1401321600000 | 6034.8 |
| 1401408000000 | 6031.74 |
| 1401667200000 | 6026.24 |
| 1401753600000 | 6008.05 |
| 1401840000000 | 5983.79 |
| 1401926400000 | 5994.95 |
| 1402012800000 | 6021.9 |
| 1402272000000 | 6030.66 |
| 1402358400000 | 6039.4 |
| 1402444800000 | 6038.85 |
| 1402531200000 | 6039.55 |
| 1402617600000 | 6018.19 |
| 1402876800000 | 6022.06 |
| 1402963200000 | 5973.38 |
| 1403049600000 | 5954.47 |
| 1403136000000 | 6048.43 |
| 1403222400000 | 5999.13 |
| 1403481600000 | 6019.02 |
| 1403568000000 | 5998.35 |
| 1403654400000 | 5985.34 |
| 1403740800000 | 6062.23 |
| 1403827200000 | 6064.13 |
| 1404086400000 | 6034.9 |
| 1404172800000 | 6032.12 |
| 1404259200000 | 6106.41 |
| 1404345600000 | 6104.28 |
| 1404432000000 | 6127.61 |
| 1404691200000 | 6131.79 |
| 1404777600000 | 6129.91 |
| 1404864000000 | 6074.81 |
| 1404950400000 | 6073.77 |
| 1405036800000 | 6097.65 |
| 1405296000000 | 6117.46 |
| 1405382400000 | 6105.59 |
| 1405468800000 | 6119.54 |
| 1405555200000 | 6119.19 |
| 1405641600000 | 6131.47 |
| 1405900800000 | 6136.21 |
| 1405987200000 | 6162.57 |
| 1406073600000 | 6219.58 |
| 1406160000000 | 6228.89 |
| 1406246400000 | 6222.59 |
| 1406505600000 | 6220.34 |
| 1406592000000 | 6233.01 |
| 1406678400000 | 6237.48 |
| 1406764800000 | 6242.4 |
| 1406851200000 | 6178.37 |
| 1407110400000 | 6171.07 |
| 1407196800000 | 6139.2 |
| 1407283200000 | 6133.63 |
| 1407369600000 | 6097.34 |
| 1407456000000 | 6033.6 |
| 1407715200000 | 6065.12 |
| 1407801600000 | 6117.76 |
| 1407888000000 | 6137.12 |
| 1407974400000 | 6166.86 |
| 1408060800000 | 6178.09 |
| 1408320000000 | 6198.65 |
| 1408406400000 | 6253.25 |
| 1408492800000 | 6276.82 |
| 1408579200000 | 6264.78 |
| 1408665600000 | 6269.63 |
| 1408924800000 | 6265.26 |
| 1409011200000 | 6270.82 |
| 1409097600000 | 6296.46 |
| 1409184000000 | 6268.59 |
| 1409270400000 | 6267.34 |
| 1409529600000 | 6264.93 |
| 1409616000000 | 6262.21 |
| 1409702400000 | 6326.42 |
| 1409788800000 | 6319.04 |
| 1409875200000 | 6291.19 |
| 1410134400000 | 6247.8 |
| 1410220800000 | 6226.76 |
| 1410307200000 | 6164.41 |
| 1410393600000 | 6130.9 |
| 1410480000000 | 6087.43 |
| 1410739200000 | 6018.52 |
| 1410825600000 | 5985.26 |
| 1410912000000 | 5968.83 |
| 1410998400000 | 5942.5 |
| 1411084800000 | 5946.9 |
| 1411344000000 | 5847.62 |
| 1411430400000 | 5867.86 |
| 1411516800000 | 5856.44 |
| 1411603200000 | 5824.24 |
| 1411689600000 | 5765.72 |
| 1411948800000 | 5673.51 |
| 1412035200000 | 5688.67 |
| 1412121600000 | 5693.59 |
| 1412208000000 | 5688.44 |
| 1412294400000 | 5669.01 |
| 1412553600000 | 5702.33 |
| 1412640000000 | 5736.06 |
| 1412726400000 | 5669.86 |
| 1412812800000 | 5764.83 |
| 1412899200000 | 5612.59 |
| 1413158400000 | 5608.25 |
| 1413244800000 | 5627.06 |
| 1413331200000 | 5688.79 |
| 1413417600000 | 5670.5 |
| 1413504000000 | 5689.38 |
| 1413763200000 | 5736.4 |
| 1413849600000 | 5762.78 |
| 1413936000000 | 5814.7 |
| 1414022400000 | 5804.06 |
| 1414108800000 | 5829.74 |
| 1414368000000 | 5850.12 |
| 1414454400000 | 5881.63 |
| 1414540800000 | 5918.71 |
| 1414627200000 | 5901.54 |
| 1414713600000 | 5945.03 |
| 1414972800000 | 5895.09 |
| 1415059200000 | 5900.44 |
| 1415145600000 | 5836.01 |
| 1415232000000 | 5824.23 |
| 1415318400000 | 5867.11 |
| 1415577600000 | 5896.1 |
| 1415664000000 | 5899.62 |
| 1415750400000 | 5902.59 |
| 1415836800000 | 5906.96 |
| 1415923200000 | 5917.66 |
| 1416182400000 | 5863.8 |
| 1416268800000 | 5855.13 |
| 1416355200000 | 5780.67 |
| 1416441600000 | 5742.64 |
| 1416528000000 | 5775.61 |
| 1416787200000 | 5797.42 |
| 1416873600000 | 5753.18 |
| 1416960000000 | 5811.07 |
| 1417046400000 | 5811.29 |
| 1417132800000 | 5743.41 |
| 1417392000000 | 5616.25 |
| 1417478400000 | 5661.46 |
| 1417564800000 | 5650.24 |
| 1417651200000 | 5682.35 |
| 1417737600000 | 5641.92 |
| 1417996800000 | 5635.5 |
| 1418083200000 | 5595.58 |
| 1418169600000 | 5571.32 |
| 1418256000000 | 5518.87 |
| 1418342400000 | 5513.6 |
| 1418601600000 | 5455.18 |
| 1418688000000 | 5402.01 |
| 1418774400000 | 5367.69 |
| 1418860800000 | 5408.85 |
| 1418947200000 | 5508.83 |
| 1419206400000 | 5583.74 |
| 1419292800000 | 5527.23 |
| 1419379200000 | 5554.33 |
| 1419465600000 | 5554.33 |
| 1419552000000 | 5559.28 |
| 1419811200000 | 5642.32 |
| 1419897600000 | 5620.05 |
| 1419984000000 | 5608.27 |
| 1420156800000 | 5601.83 |
| 1420416000000 | 5573.13 |
| 1420502400000 | 5495.71 |
| 1420588800000 | 5470.59 |
| 1420675200000 | 5539.23 |
| 1420761600000 | 5626.73 |
| 1421020800000 | 5615.35 |
| 1421107200000 | 5614.73 |
| 1421193600000 | 5576.6 |
| 1421280000000 | 5605.88 |
| 1421366400000 | 5560.19 |
| 1421625600000 | 5567.55 |
| 1421712000000 | 5556.09 |
| 1421798400000 | 5613.73 |
| 1421884800000 | 5621.73 |
| 1421971200000 | 5630.58 |
| 1422230400000 | 5629.14 |
| 1422316800000 | 5677.22 |
| 1422403200000 | 5687.47 |
| 1422489600000 | 5621.1 |
| 1422576000000 | 5617.79 |
| 1422835200000 | 5665.85 |
| 1422921600000 | 5647.34 |
| 1423008000000 | 5723.1 |
| 1423094400000 | 5761.28 |
| 1423180800000 | 5775.69 |
| 1423440000000 | 5761.09 |
| 1423526400000 | 5746.51 |
| 1423612800000 | 5693.32 |
| 1423699200000 | 5663.75 |
| 1423785600000 | 5786.97 |
| 1424044800000 | 5801.08 |
| 1424131200000 | 5800.86 |
| 1424217600000 | 5838.7 |
| 1424304000000 | 5831.98 |
| 1424390400000 | 5836.22 |
| 1424649600000 | 5836.21 |
| 1424736000000 | 5861.47 |
| 1424822400000 | 5911.43 |
| 1424908800000 | 5876.28 |
| 1424995200000 | 5875.61 |
| 1425254400000 | 5880.53 |
| 1425340800000 | 5905.26 |
| 1425427200000 | 5872.77 |
| 1425513600000 | 5828.72 |
| 1425600000000 | 5808.9 |
| 1425859200000 | 5745.7 |
| 1425945600000 | 5687.42 |
| 1426032000000 | 5642.09 |
| 1426118400000 | 5729.23 |
| 1426204800000 | 5654.5 |
| 1426464000000 | 5665.47 |
| 1426550400000 | 5667.13 |
| 1426636800000 | 5695.61 |
| 1426723200000 | 5777.63 |
| 1426809600000 | 5862.17 |
| 1427068800000 | 5900.7 |
| 1427155200000 | 5919.07 |
| 1427241600000 | 5924.96 |
| 1427328000000 | 5863.49 |
| 1427414400000 | 5861.33 |
| 1427673600000 | 5783.1 |
| 1427760000000 | 5799.46 |
| 1427846400000 | 5786.15 |
| 1427932800000 | 5799.09 |
| 1428019200000 | 5799.09 |
| 1428278400000 | 5843.98 |
| 1428364800000 | 5854.33 |
| 1428451200000 | 5937.67 |
| 1428537600000 | 5969.67 |
| 1428624000000 | 6000.16 |
| 1428883200000 | 5959.5 |
| 1428969600000 | 5987.47 |
| 1429056000000 | 5944.05 |
| 1429142400000 | 6033.29 |
| 1429228800000 | 5995.95 |
| 1429488000000 | 5917.03 |
| 1429574400000 | 5965.34 |
| 1429660800000 | 5957.14 |
| 1429747200000 | 5962.09 |
| 1429833600000 | 6059.21 |
| 1430092800000 | 6124.43 |
| 1430179200000 | 6163.33 |
| 1430265600000 | 6108.56 |
| 1430352000000 | 6006.32 |
| 1430438400000 | 6000.17 |
| 1430697600000 | 6015.72 |
| 1430784000000 | 6033.19 |
| 1430870400000 | 5980.04 |
| 1430956800000 | 5890.12 |
| 1431043200000 | 5894.87 |
| 1431302400000 | 5895.06 |
| 1431388800000 | 5932 |
| 1431475200000 | 6018.33 |
| 1431561600000 | 6008.79 |
| 1431648000000 | 6066.33 |
| 1431907200000 | 5991.24 |
| 1431993600000 | 5917.5 |
| 1432080000000 | 5886.79 |
| 1432166400000 | 5922.26 |
| 1432252800000 | 5920.7 |
| 1432512000000 | 5956.82 |
| 1432598400000 | 5954.77 |
| 1432684800000 | 5903.86 |
| 1432771200000 | 5844.51 |
| 1432857600000 | 5887.15 |
| 1433116800000 | 5849.42 |
| 1433203200000 | 5825.69 |
| 1433289600000 | 5849.05 |
| 1433376000000 | 5739.35 |
| 1433462400000 | 5698.5 |
| 1433721600000 | 5674.74 |
| 1433808000000 | 5659.91 |
| 1433894400000 | 5701.05 |
| 1433980800000 | 5740.32 |
| 1434067200000 | 5762.51 |
| 1434326400000 | 5750 |
| 1434412800000 | 5738.24 |
| 1434499200000 | 5752.17 |
| 1434585600000 | 5786.56 |
| 1434672000000 | 5811.37 |
| 1434931200000 | 5838.41 |
| 1435017600000 | 5874.94 |
| 1435104000000 | 5852.1 |
| 1435190400000 | 5843.96 |
| 1435276800000 | 5722.34 |
| 1435536000000 | 5608.32 |
| 1435622400000 | 5664.98 |
| 1435708800000 | 5692.11 |
| 1435795200000 | 5745.97 |
| 1435881600000 | 5649.95 |
| 1436140800000 | 5571.08 |
| 1436227200000 | 5578.1 |
| 1436313600000 | 5435.56 |
| 1436400000000 | 5484.21 |
| 1436486400000 | 5520.42 |
| 1436745600000 | 5520.85 |
| 1436832000000 | 5605.52 |
| 1436918400000 | 5616.63 |
| 1437004800000 | 5656.66 |
| 1437091200000 | 5651.64 |
| 1437350400000 | 5658.68 |
| 1437436800000 | 5703.01 |
| 1437523200000 | 5599.6 |
| 1437609600000 | 5593.29 |
| 1437696000000 | 5526.86 |
| 1437955200000 | 5499.69 |
| 1438041600000 | 5508.31 |
| 1438128000000 | 5540 |
| 1438214400000 | 5535.76 |
| 1438300800000 | 5588.29 |
| 1438560000000 | 5522.78 |
| 1438646400000 | 5596.41 |
| 1438732800000 | 5551.44 |
| 1438819200000 | 5504.93 |
| 1438905600000 | 5453.59 |
| 1439164800000 | 5475.45 |
| 1439251200000 | 5379.3 |
| 1439337600000 | 5311.01 |
| 1439424000000 | 5318.04 |
| 1439510400000 | 5308.06 |
| 1439769600000 | 5298.91 |
| 1439856000000 | 5223.11 |
| 1439942400000 | 5242.68 |
| 1440028800000 | 5157.45 |
| 1440115200000 | 5076.45 |
| 1440374400000 | 4799 |
| 1440460800000 | 4912.4 |
| 1440547200000 | 4896.53 |
| 1440633600000 | 5013.94 |
| 1440720000000 | 5036.04 |
| 1440979200000 | 4956.56 |
| 1441065600000 | 4838.24 |
| 1441152000000 | 4822.6 |
| 1441238400000 | 4799.92 |
| 1441324800000 | 4755.99 |
| 1441584000000 | 4730.92 |
| 1441670400000 | 4867.1 |
| 1441756800000 | 5007.77 |
| 1441843200000 | 4909.97 |
| 1441929600000 | 4888.84 |
| 1442188800000 | 4943.86 |
| 1442275200000 | 4862.9 |
| 1442361600000 | 4981.31 |
| 1442448000000 | 4989.7 |
| 1442534400000 | 5039.21 |
| 1442793600000 | 4932.12 |
| 1442880000000 | 4915.11 |
| 1442966400000 | 4798.33 |
| 1443052800000 | 4816.35 |
| 1443139200000 | 4811.9 |
| 1443398400000 | 4824.31 |
| 1443484800000 | 4685.42 |
| 1443571200000 | 4772.14 |
| 1443657600000 | 4828.88 |
| 1443744000000 | 4817.47 |
| 1444003200000 | 4923.16 |
| 1444089600000 | 4967.09 |
| 1444176000000 | 5070.03 |
| 1444262400000 | 5066.68 |
| 1444348800000 | 5185.42 |
| 1444608000000 | 5187.76 |
| 1444694400000 | 5126.2 |
| 1444780800000 | 5117.98 |
| 1444867200000 | 5202.85 |
| 1444953600000 | 5219.06 |
| 1445212800000 | 5201.8 |
| 1445299200000 | 5176.06 |
| 1445385600000 | 5163.39 |
| 1445472000000 | 5189.29 |
| 1445558400000 | 5269.47 |
| 1445817600000 | 5280.05 |
| 1445904000000 | 5259.92 |
| 1445990400000 | 5214.19 |
| 1446076800000 | 5120.07 |
| 1446163200000 | 5117.11 |
| 1446422400000 | 5056.33 |
| 1446508800000 | 5126.64 |
| 1446595200000 | 5160.73 |
| 1446681600000 | 5116.32 |
| 1446768000000 | 5086.75 |
| 1447027200000 | 5022.04 |
| 1447113600000 | 4972.98 |
| 1447200000000 | 4998.75 |
| 1447286400000 | 5045.24 |
| 1447372800000 | 4971.38 |
| 1447632000000 | 4914.2 |
| 1447718400000 | 5003.7 |
| 1447804800000 | 4982.94 |
| 1447891200000 | 5125.68 |
| 1447977600000 | 5165.07 |
| 1448236800000 | 5145.46 |
| 1448323200000 | 5139.81 |
| 1448409600000 | 5111.44 |
| 1448496000000 | 5115.39 |
| 1448582400000 | 5066.96 |
| 1448841600000 | 5064.75 |
| 1448928000000 | 5176.06 |
| 1449014400000 | 5189.28 |
| 1449100800000 | 5170.83 |
| 1449187200000 | 5156.16 |
| 1449446400000 | 5131.07 |
| 1449532800000 | 5060.71 |
| 1449619200000 | 5038.46 |
| 1449705600000 | 5037.24 |
| 1449792000000 | 4973.72 |
| 1450051200000 | 4913.92 |
| 1450137600000 | 4867.12 |
| 1450224000000 | 4970.13 |
| 1450310400000 | 4982.39 |
| 1450396800000 | 5006.87 |
| 1450656000000 | 5024.78 |
| 1450742400000 | 5052.82 |
| 1450828800000 | 5075.2 |
| 1450915200000 | 5148.07 |
| 1451001600000 | 5148.07 |
| 1451260800000 | 5130.4 |
| 1451347200000 | 5183.41 |
| 1451433600000 | 5213.39 |
| 1451520000000 | 5188.83 |
| 1451865600000 | 5081.72 |
| 1451952000000 | 5020.23 |
| 1452038400000 | 4929.8 |
| 1452124800000 | 4794.37 |
| 1452211200000 | 4761.51 |
| 1452470400000 | 4697.16 |
| 1452556800000 | 4678.78 |
| 1452643200000 | 4730.09 |
| 1452729600000 | 4653.07 |
| 1452816000000 | 4594.83 |
| 1453075200000 | 4547.83 |
| 1453161600000 | 4614.28 |
| 1453248000000 | 4483.53 |
| 1453334400000 | 4507.59 |
| 1453420800000 | 4606.85 |
| 1453680000000 | 4650.13 |
| 1453766400000 | 4634.17 |
| 1453852800000 | 4623.02 |
| 1453939200000 | 4673.97 |
| 1454025600000 | 4738.75 |
| 1454284800000 | 4752.32 |
| 1454371200000 | 4691.88 |
| 1454457600000 | 4619.08 |
| 1454544000000 | 4756.32 |
| 1454630400000 | 4701.91 |
| 1454889600000 | 4687.74 |
| 1454976000000 | 4606.84 |
| 1455062400000 | 4578.01 |
| 1455148800000 | 4563.04 |
| 1455235200000 | 4537.96 |
| 1455494400000 | 4647.3 |
| 1455580800000 | 4692.73 |
| 1455667200000 | 4701.83 |
| 1455753600000 | 4783.3 |
| 1455840000000 | 4746.76 |
| 1456099200000 | 4859.78 |
| 1456185600000 | 4835.36 |
| 1456272000000 | 4736.11 |
| 1456358400000 | 4734.41 |
| 1456444800000 | 4755.86 |
| 1456704000000 | 4733.95 |
| 1456790400000 | 4794.68 |
| 1456876800000 | 4941.24 |
| 1456963200000 | 5042.92 |
| 1457049600000 | 5102.73 |
| 1457308800000 | 5144.66 |
| 1457395200000 | 5085.94 |
| 1457481600000 | 5156.97 |
| 1457568000000 | 5135.54 |
| 1457654400000 | 5214.86 |
| 1457913600000 | 5221.01 |
| 1458000000000 | 5148.39 |
| 1458086400000 | 5145.2 |
| 1458172800000 | 5297.28 |
| 1458259200000 | 5322.56 |
| 1458518400000 | 5300.34 |
| 1458604800000 | 5314.59 |
| 1458691200000 | 5254.81 |
| 1458777600000 | 5182.25 |
| 1458864000000 | 5182.25 |
| 1459123200000 | 5192.9 |
| 1459209600000 | 5155.56 |
| 1459296000000 | 5265.35 |
| 1459382400000 | 5292.54 |
| 1459468800000 | 5197.17 |
| 1459728000000 | 5183.01 |
| 1459814400000 | 5085.45 |
| 1459900800000 | 5118.34 |
| 1459987200000 | 5118.62 |
| 1460073600000 | 5131.01 |
| 1460332800000 | 5146.02 |
| 1460419200000 | 5190.31 |
| 1460505600000 | 5296.75 |
| 1460592000000 | 5372.64 |
| 1460678400000 | 5389.84 |
| 1460937600000 | 5383.07 |
| 1461024000000 | 5464.69 |
| 1461110400000 | 5473.84 |
| 1461196800000 | 5506.07 |
| 1461283200000 | 5458.36 |
| 1461542400000 | 5444.95 |
| 1461628800000 | 5448.61 |
| 1461715200000 | 5348.96 |
| 1461801600000 | 5385.15 |
| 1461888000000 | 5381.16 |
| 1462147200000 | 5365.92 |
| 1462233600000 | 5344.69 |
| 1462320000000 | 5263.9 |
| 1462406400000 | 5273.62 |
| 1462492800000 | 5200.14 |
| 1462752000000 | 5219.54 |
| 1462838400000 | 5259.81 |
| 1462924800000 | 5264.08 |
| 1463011200000 | 5234.06 |
| 1463097600000 | 5165.92 |
| 1463356800000 | 5207 |
| 1463443200000 | 5270.86 |
| 1463529600000 | 5208.77 |
| 1463616000000 | 5139.46 |
| 1463702400000 | 5184.95 |
| 1463961600000 | 5154.29 |
| 1464048000000 | 5135.92 |
| 1464134400000 | 5213.09 |
| 1464220800000 | 5239.07 |
| 1464307200000 | 5252.79 |
| 1464566400000 | 5251.55 |
| 1464652800000 | 5274.15 |
| 1464739200000 | 5240.63 |
| 1464825600000 | 5214.53 |
| 1464912000000 | 5308.19 |
| 1465171200000 | 5367.71 |
| 1465257600000 | 5430.23 |
| 1465344000000 | 5435.6 |
| 1465430400000 | 5409.89 |
| 1465516800000 | 5345.52 |
| 1465776000000 | 5301.12 |
| 1465862400000 | 5204.8 |
| 1465948800000 | 5198.03 |
| 1466035200000 | 5128.21 |
| 1466121600000 | 5177.39 |
| 1466380800000 | 5298.95 |
| 1466467200000 | 5303.68 |
| 1466553600000 | 5325.54 |
| 1466640000000 | 5380.69 |
| 1466726400000 | 5177.14 |
| 1466985600000 | 5112.45 |
| 1467072000000 | 5122.43 |
| 1467158400000 | 5221.6 |
| 1467244800000 | 5316.7 |
| 1467331200000 | 5336.15 |
| 1467590400000 | 5399.88 |
| 1467676800000 | 5316.04 |
| 1467763200000 | 5292.6 |
| 1467849600000 | 5324.28 |
| 1467936000000 | 5343.61 |
| 1468195200000 | 5427.35 |
| 1468281600000 | 5502.85 |
| 1468368000000 | 5528.73 |
| 1468454400000 | 5560.72 |
| 1468540800000 | 5559.74 |
| 1468800000000 | 5591.71 |
| 1468886400000 | 5539.92 |
| 1468972800000 | 5579.35 |
| 1469059200000 | 5604.34 |
| 1469145600000 | 5568.72 |
| 1469404800000 | 5594.4 |
| 1469491200000 | 5648.57 |
| 1469577600000 | 5638.82 |
| 1469664000000 | 5661.55 |
| 1469750400000 | 5671.46 |
| 1470009600000 | 5686.38 |
| 1470096000000 | 5677.03 |
| 1470182400000 | 5583.51 |
| 1470268800000 | 5616.64 |
| 1470355200000 | 5647.91 |
| 1470614400000 | 5722.69 |
| 1470700800000 | 5749 |
| 1470787200000 | 5766.57 |
| 1470873600000 | 5740.51 |
| 1470960000000 | 5754.41 |
| 1471219200000 | 5767.55 |
| 1471305600000 | 5749.33 |
| 1471392000000 | 5734.79 |
| 1471478400000 | 5735.32 |
| 1471564800000 | 5709.85 |
| 1471824000000 | 5714.61 |
| 1471910400000 | 5760.31 |
| 1471996800000 | 5746.27 |
| 1472083200000 | 5738.68 |
| 1472169600000 | 5743.11 |
| 1472428800000 | 5658.33 |
| 1472515200000 | 5654.88 |
| 1472601600000 | 5628.72 |
| 1472688000000 | 5647.76 |
| 1472774400000 | 5629.23 |
| 1473033600000 | 5717.66 |
| 1473120000000 | 5762.9 |
| 1473206400000 | 5770.56 |
| 1473292800000 | 5773 |
| 1473379200000 | 5692 |
| 1473638400000 | 5563.85 |
| 1473724800000 | 5518.18 |
| 1473811200000 | 5526.07 |
| 1473897600000 | 5572.52 |
| 1473984000000 | 5595.71 |
| 1474243200000 | 5650.79 |
| 1474329600000 | 5650.07 |
| 1474416000000 | 5683.17 |
| 1474502400000 | 5741.67 |
| 1474588800000 | 5762.22 |
| 1474848000000 | 5745.02 |
| 1474934400000 | 5763.72 |
| 1475020800000 | 5768.6 |
| 1475107200000 | 5825.89 |
| 1475193600000 | 5775.33 |
| 1475452800000 | 5816.68 |
| 1475539200000 | 5819.13 |
| 1475625600000 | 5789.41 |
| 1475712000000 | 5803.95 |
| 1475798400000 | 5799.03 |
| 1476057600000 | 5819.09 |
| 1476144000000 | 5757.41 |
| 1476230400000 | 5748.96 |
| 1476316800000 | 5690.47 |
| 1476403200000 | 5737.99 |
| 1476662400000 | 5695.88 |
| 1476748800000 | 5757.92 |
| 1476835200000 | 5783.5 |
| 1476921600000 | 5763.92 |
| 1477008000000 | 5742.53 |
| 1477267200000 | 5759.22 |
| 1477353600000 | 5791.45 |
| 1477440000000 | 5743.32 |
| 1477526400000 | 5660.23 |
| 1477612800000 | 5631.87 |
| 1477872000000 | 5660.84 |
| 1477958400000 | 5681.03 |
| 1478044800000 | 5636.65 |
| 1478131200000 | 5626.64 |
| 1478217600000 | 5592.9 |
| 1478476800000 | 5644.94 |
| 1478563200000 | 5671.89 |
| 1478649600000 | 5544.97 |
| 1478736000000 | 5636.59 |
| 1478822400000 | 5630.98 |
| 1479081600000 | 5595.27 |
| 1479168000000 | 5598.76 |
| 1479254400000 | 5564.97 |
| 1479340800000 | 5590.59 |
| 1479427200000 | 5556.08 |
| 1479686400000 | 5565.72 |
| 1479772800000 | 5621.06 |
| 1479859200000 | 5668.26 |
| 1479945600000 | 5675.83 |
| 1480032000000 | 5703.21 |
| 1480291200000 | 5698.47 |
| 1480377600000 | 5694.3 |
| 1480464000000 | 5660.11 |
| 1480550400000 | 5687.59 |
| 1480636800000 | 5652.96 |
| 1480896000000 | 5646.18 |
| 1480982400000 | 5665.54 |
| 1481068800000 | 5715.44 |
| 1481155200000 | 5732.25 |
| 1481241600000 | 5744.83 |
| 1481500800000 | 5753.97 |
| 1481587200000 | 5751.28 |
| 1481673600000 | 5779.78 |
| 1481760000000 | 5641.34 |
| 1481846400000 | 5600.49 |
| 1482105600000 | 5591.98 |
| 1482192000000 | 5601.19 |
| 1482278400000 | 5618.96 |
| 1482364800000 | 5615.33 |
| 1482451200000 | 5575.53 |
| 1482710400000 | 5575.53 |
| 1482796800000 | 5585 |
| 1482883200000 | 5607.73 |
| 1482969600000 | 5635.3 |
| 1483056000000 | 5633.46 |
| 1483315200000 | 5633.46 |
| 1483401600000 | 5681.41 |
| 1483488000000 | 5720.85 |
| 1483574400000 | 5788.85 |
| 1483660800000 | 5781.4 |
| 1483920000000 | 5837.46 |
| 1484006400000 | 5865.89 |
| 1484092800000 | 5871.49 |
| 1484179200000 | 5919.06 |
| 1484265600000 | 5897.86 |
| 1484524800000 | 5898.64 |
| 1484611200000 | 5908.71 |
| 1484697600000 | 5929.06 |
| 1484784000000 | 5924.1 |
| 1484870400000 | 5903.26 |
| 1485129600000 | 5900.99 |
| 1485216000000 | 5947.62 |
| 1485302400000 | 5962.22 |
| 1485388800000 | 5964.74 |
| 1485475200000 | 6012.82 |
| 1485734400000 | 5982.7 |
| 1485820800000 | 5971.49 |
| 1485907200000 | 5983.09 |
| 1485993600000 | 6017.16 |
| 1486080000000 | 6010.46 |
| 1486339200000 | 5994.41 |
| 1486425600000 | 6000.29 |
| 1486512000000 | 6030.24 |
| 1486598400000 | 6022.88 |
| 1486684800000 | 6080.79 |
| 1486944000000 | 6101.28 |
| 1487030400000 | 6088.15 |
| 1487116800000 | 6167.12 |
| 1487203200000 | 6183.76 |
| 1487289600000 | 6181.85 |
| 1487548800000 | 6184.26 |
| 1487635200000 | 6179.86 |
| 1487721600000 | 6225.53 |
| 1487808000000 | 6242.98 |
| 1487894400000 | 6181.74 |
| 1488153600000 | 6187.72 |
| 1488240000000 | 6167.64 |
| 1488326400000 | 6175.3 |
| 1488412800000 | 6196.68 |
| 1488499200000 | 6145.84 |
| 1488758400000 | 6172.97 |
| 1488844800000 | 6193.09 |
| 1488931200000 | 6177.18 |
| 1489017600000 | 6132.54 |
| 1489104000000 | 6196.4 |
| 1489363200000 | 6202.07 |
| 1489449600000 | 6194.72 |
| 1489536000000 | 6222.38 |
| 1489622400000 | 6296.88 |
| 1489708800000 | 6315.95 |
| 1489968000000 | 6334.89 |
| 1490054400000 | 6314.88 |
| 1490140800000 | 6219.55 |
| 1490227200000 | 6238.27 |
| 1490313600000 | 6264.22 |
| 1490572800000 | 6245.98 |
| 1490659200000 | 6322.13 |
| 1490745600000 | 6373.52 |
| 1490832000000 | 6393.69 |
| 1490918400000 | 6336.1 |
| 1491177600000 | 6346.23 |
| 1491264000000 | 6310.88 |
| 1491350400000 | 6346.13 |
| 1491436800000 | 6318.34 |
| 1491523200000 | 6303.28 |
| 1491782400000 | 6335.06 |
| 1491868800000 | 6325.67 |
| 1491955200000 | 6345.75 |
| 1492041600000 | 6363.76 |
| 1492128000000 | 6363.76 |
| 1492387200000 | 6371.96 |
| 1492473600000 | 6290.65 |
| 1492560000000 | 6235.9 |
| 1492646400000 | 6281.07 |
| 1492732800000 | 6290.81 |
| 1492992000000 | 6332.6 |
| 1493078400000 | 6341.16 |
| 1493164800000 | 6355.84 |
| 1493251200000 | 6366.03 |
| 1493337600000 | 6378.52 |
| 1493596800000 | 6426.04 |
| 1493683200000 | 6434.18 |
| 1493769600000 | 6375.6 |
| 1493856000000 | 6332.73 |
| 1493942400000 | 6301.49 |
| 1494201600000 | 6322.98 |
| 1494288000000 | 6308.4 |
| 1494374400000 | 6347.37 |
| 1494460800000 | 6345.32 |
| 1494547200000 | 6337.43 |
| 1494806400000 | 6369.34 |
| 1494892800000 | 6386.91 |
| 1494979200000 | 6327.14 |
| 1495065600000 | 6304.61 |
| 1495152000000 | 6300.42 |
| 1495411200000 | 6360.38 |
| 1495497600000 | 6353.92 |
| 1495584000000 | 6357.67 |
| 1495670400000 | 6382.44 |
| 1495756800000 | 6348.93 |
| 1496016000000 | 6326.94 |
| 1496102400000 | 6337.44 |
| 1496188800000 | 6350.42 |
| 1496275200000 | 6332.27 |
| 1496361600000 | 6431.55 |
| 1496620800000 | 6422.08 |
| 1496707200000 | 6400.86 |
| 1496793600000 | 6419.88 |
| 1496880000000 | 6432.88 |
| 1496966400000 | 6412.69 |
| 1497225600000 | 6395.36 |
| 1497312000000 | 6475.2 |
| 1497398400000 | 6542.71 |
| 1497484800000 | 6452.27 |
| 1497571200000 | 6473.47 |
| 1497830400000 | 6515.34 |
| 1497916800000 | 6463.09 |
| 1498003200000 | 6380.62 |
| 1498089600000 | 6408.88 |
| 1498176000000 | 6428.8 |
| 1498435200000 | 6442.39 |
| 1498521600000 | 6427.1 |
| 1498608000000 | 6457.11 |
| 1498694400000 | 6546.47 |
| 1498780800000 | 6464.52 |
| 1499040000000 | 6411.06 |
| 1499126400000 | 6425.63 |
| 1499212800000 | 6418.77 |
| 1499299200000 | 6422.2 |
| 1499385600000 | 6408.85 |
| 1499644800000 | 6431.16 |
| 1499731200000 | 6446.4 |
| 1499817600000 | 6455.85 |
| 1499904000000 | 6547.64 |
| 1499990400000 | 6624.04 |
| 1500249600000 | 6624.08 |
| 1500336000000 | 6647.82 |
| 1500422400000 | 6699.45 |
| 1500508800000 | 6730.6 |
| 1500595200000 | 6690.63 |
| 1500854400000 | 6682.85 |
| 1500940800000 | 6714.4 |
| 1501027200000 | 6742.08 |
| 1501113600000 | 6780.6 |
| 1501200000000 | 6729.59 |
| 1501459200000 | 6743.05 |
| 1501545600000 | 6797.52 |
| 1501632000000 | 6787.74 |
| 1501718400000 | 6765.41 |
| 1501804800000 | 6729.22 |
| 1502064000000 | 6758.55 |
| 1502150400000 | 6743.41 |
| 1502236800000 | 6746.47 |
| 1502323200000 | 6721.23 |
| 1502409600000 | 6637.88 |
| 1502668800000 | 6695.26 |
| 1502755200000 | 6688.88 |
| 1502841600000 | 6755.59 |
| 1502928000000 | 6758.02 |
| 1503014400000 | 6716.88 |
| 1503273600000 | 6726.02 |
| 1503360000000 | 6763.91 |
| 1503446400000 | 6744.18 |
| 1503532800000 | 6758.05 |
| 1503619200000 | 6768.3 |
| 1503878400000 | 6754.5 |
| 1503964800000 | 6733.18 |
| 1504051200000 | 6728.92 |
| 1504137600000 | 6794.5 |
| 1504224000000 | 6835.83 |
| 1504483200000 | 6796.23 |
| 1504569600000 | 6832.81 |
| 1504656000000 | 6796.42 |
| 1504742400000 | 6817.01 |
| 1504828800000 | 6831.17 |
| 1505088000000 | 6863.35 |
| 1505174400000 | 6890.59 |
| 1505260800000 | 6869.94 |
| 1505347200000 | 6844.33 |
| 1505433600000 | 6831.19 |
| 1505692800000 | 6865.83 |
| 1505779200000 | 6862.84 |
| 1505865600000 | 6889.01 |
| 1505952000000 | 6782.12 |
| 1506038400000 | 6813.32 |
| 1506297600000 | 6757.13 |
| 1506384000000 | 6711.97 |
| 1506470400000 | 6725.66 |
| 1506556800000 | 6715.55 |
| 1506643200000 | 6732.79 |
| 1506902400000 | 6758.84 |
| 1506988800000 | 6747.42 |
| 1507075200000 | 6746.89 |
| 1507161600000 | 6728.5 |
| 1507248000000 | 6760.25 |
| 1507507200000 | 6772.55 |
| 1507593600000 | 6801.03 |
| 1507680000000 | 6803.07 |
| 1507766400000 | 6851.94 |
| 1507852800000 | 6905.87 |
| 1508112000000 | 6924.72 |
| 1508198400000 | 6933.98 |
| 1508284800000 | 6942.13 |
| 1508371200000 | 6943.57 |
| 1508457600000 | 6929.53 |
| 1508716800000 | 6902.25 |
| 1508803200000 | 6874.21 |
| 1508889600000 | 6845.57 |
| 1508976000000 | 6840.7 |
| 1509062400000 | 6839.38 |
| 1509321600000 | 6867.08 |
| 1509408000000 | 6864.26 |
| 1509494400000 | 6909.03 |
| 1509580800000 | 6924.4 |
| 1509667200000 | 6932.83 |
| 1509926400000 | 6934.17 |
| 1510012800000 | 6983.63 |
| 1510099200000 | 7019.19 |
| 1510185600000 | 7036.87 |
| 1510272000000 | 7032.89 |
| 1510531200000 | 7043.49 |
| 1510617600000 | 6992.55 |
| 1510704000000 | 6935.58 |
| 1510790400000 | 6955.43 |
| 1510876800000 | 6956.86 |
| 1511136000000 | 6959.21 |
| 1511222400000 | 7022.24 |
| 1511308800000 | 7047.26 |
| 1511395200000 | 7057.09 |
| 1511481600000 | 7082.89 |
| 1511740800000 | 7082.61 |
| 1511827200000 | 7049.86 |
| 1511913600000 | 7040.06 |
| 1512000000000 | 7002.4 |
| 1512086400000 | 7016.18 |
| 1512345600000 | 6991.66 |
| 1512432000000 | 6968.18 |
| 1512518400000 | 6898.94 |
| 1512604800000 | 6897.54 |
| 1512691200000 | 6920.13 |
| 1512950400000 | 6965.65 |
| 1513036800000 | 6977.05 |
| 1513123200000 | 7036.83 |
| 1513209600000 | 7033.54 |
| 1513296000000 | 7013.46 |
| 1513555200000 | 7061.06 |
| 1513641600000 | 7070.81 |
| 1513728000000 | 7083.61 |
| 1513814400000 | 7083.28 |
| 1513900800000 | 7115.08 |
| 1514160000000 | 7115.08 |
| 1514246400000 | 7108.56 |
| 1514332800000 | 7145.01 |
| 1514419200000 | 7201.04 |
| 1514505600000 | 7208.76 |
| 1514851200000 | 7257.08 |
| 1514937600000 | 7284.82 |
| 1515024000000 | 7318.39 |
| 1515110400000 | 7351.18 |
| 1515369600000 | 7352.18 |
| 1515456000000 | 7360.45 |
| 1515542400000 | 7339.71 |
| 1515628800000 | 7331.73 |
| 1515715200000 | 7353.9 |
| 1515974400000 | 7406.84 |
| 1516060800000 | 7397.92 |
| 1516147200000 | 7396.94 |
| 1516233600000 | 7393.03 |
| 1516320000000 | 7408.33 |
| 1516579200000 | 7425.21 |
| 1516665600000 | 7465.48 |
| 1516752000000 | 7510.15 |
| 1516838400000 | 7489.42 |
| 1516924800000 | 7500.64 |
| 1517184000000 | 7484.67 |
| 1517270400000 | 7434.38 |
| 1517356800000 | 7473.14 |
| 1517443200000 | 7442.33 |
| 1517529600000 | 7397.03 |
| 1517788800000 | 7281.87 |
| 1517875200000 | 7051.94 |
| 1517961600000 | 7044.48 |
| 1518048000000 | 7037.36 |
| 1518134400000 | 6945.93 |
| 1518393600000 | 6973.25 |
| 1518480000000 | 7050.47 |
| 1518566400000 | 7098.98 |
| 1518652800000 | 7195.55 |
| 1518739200000 | 7199.74 |
| 1518998400000 | 7223.2 |
| 1519084800000 | 7219.78 |
| 1519171200000 | 7216.74 |
| 1519257600000 | 7196.56 |
| 1519344000000 | 7249.77 |
| 1519603200000 | 7317.57 |
| 1519689600000 | 7310.9 |
| 1519776000000 | 7259.17 |
| 1519862400000 | 7218.15 |
| 1519948800000 | 7173.66 |
| 1520208000000 | 7088.05 |
| 1520294400000 | 7215.47 |
| 1520380800000 | 7131.49 |
| 1520467200000 | 7197.07 |
| 1520553600000 | 7270.88 |
| 1520812800000 | 7370.86 |
| 1520899200000 | 7363.36 |
| 1520985600000 | 7316.48 |
| 1521072000000 | 7288.72 |
| 1521158400000 | 7235.78 |
| 1521417600000 | 7208.89 |
| 1521504000000 | 7193.6 |
| 1521590400000 | 7209.32 |
| 1521676800000 | 7170.15 |
| 1521763200000 | 7050.3 |
| 1522022400000 | 7050.76 |
| 1522108800000 | 7086.83 |
| 1522195200000 | 6968.87 |
| 1522281600000 | 6978.86 |
| 1522368000000 | 6978.86 |
| 1522627200000 | 6964.04 |
| 1522713600000 | 6985.03 |
| 1522800000000 | 6960.33 |
| 1522886400000 | 6986.99 |
| 1522972800000 | 6995.58 |
| 1523232000000 | 7051.48 |
| 1523318400000 | 7146.35 |
| 1523404800000 | 7162.32 |
| 1523491200000 | 7137.4 |
| 1523577600000 | 7165.49 |
| 1523836800000 | 7144.06 |
| 1523923200000 | 7131.56 |
| 1524009600000 | 7185.5 |
| 1524096000000 | 7198.38 |
| 1524182400000 | 7107.1 |
| 1524441600000 | 7074.3 |
| 1524528000000 | 7093.81 |
| 1524614400000 | 7057.5 |
| 1524700800000 | 7033.04 |
| 1524787200000 | 7093.36 |
| 1525046400000 | 7145.89 |
| 1525132800000 | 7130.66 |
| 1525219200000 | 7151.5 |
| 1525305600000 | 7156.58 |
| 1525392000000 | 7121.55 |
| 1525651200000 | 7138.28 |
| 1525737600000 | 7137.53 |
| 1525824000000 | 7153.52 |
| 1525910400000 | 7201.17 |
| 1525996800000 | 7261.34 |
| 1526256000000 | 7324.67 |
| 1526342400000 | 7235.28 |
| 1526428800000 | 7238.11 |
| 1526515200000 | 7232.2 |
| 1526601600000 | 7236.89 |
| 1526860800000 | 7295.49 |
| 1526947200000 | 7287.14 |
| 1527033600000 | 7215.49 |
| 1527120000000 | 7248.9 |
| 1527206400000 | 7247.73 |
| 1527465600000 | 7247.27 |
| 1527552000000 | 7217.14 |
| 1527638400000 | 7177.97 |
| 1527724800000 | 7226.22 |
| 1527811200000 | 7203.37 |
| 1528070400000 | 7307.66 |
| 1528156800000 | 7272.88 |
| 1528243200000 | 7344.43 |
| 1528329600000 | 7367.23 |
| 1528416000000 | 7289.71 |
| 1528675200000 | 7304.69 |
| 1528761600000 | 7304.72 |
| 1528848000000 | 7242 |
| 1528934400000 | 7179.65 |
| 1529020800000 | 7179.56 |
| 1529280000000 | 7159.05 |
| 1529366400000 | 7056.53 |
| 1529452800000 | 7142.97 |
| 1529539200000 | 7155.24 |
| 1529625600000 | 7189.93 |
| 1529884800000 | 7121.47 |
| 1529971200000 | 7121.1 |
| 1530057600000 | 7072.57 |
| 1530144000000 | 7089.82 |
| 1530230400000 | 7124.44 |
| 1530489600000 | 7060.93 |
| 1530576000000 | 7085.57 |
| 1530662400000 | 7057.35 |
| 1530748800000 | 7085.46 |
| 1530835200000 | 7150 |
| 1531094400000 | 7233.82 |
| 1531180800000 | 7212.98 |
| 1531267200000 | 7129.78 |
| 1531353600000 | 7169.7 |
| 1531440000000 | 7182.45 |
| 1531699200000 | 7166.12 |
| 1531785600000 | 7110.51 |
| 1531872000000 | 7125.48 |
| 1531958400000 | 7116.19 |
| 1532044800000 | 7191.66 |
| 1532304000000 | 7141.29 |
| 1532390400000 | 7201.98 |
| 1532476800000 | 7210.5 |
| 1532563200000 | 7187.47 |
| 1532649600000 | 7238.22 |
| 1532908800000 | 7223.24 |
| 1532995200000 | 7246.1 |
| 1533081600000 | 7200.7 |
| 1533168000000 | 7094.82 |
| 1533254400000 | 7086.3 |
| 1533513600000 | 7126.5 |
| 1533600000000 | 7187.31 |
| 1533686400000 | 7206.1 |
| 1533772800000 | 7222.44 |
| 1533859200000 | 7134.43 |
| 1534118400000 | 7059.06 |
| 1534204800000 | 7069.89 |
| 1534291200000 | 7052.46 |
| 1534377600000 | 7073 |
| 1534464000000 | 7082.29 |
| 1534723200000 | 7125.18 |
| 1534809600000 | 7120.32 |
| 1534896000000 | 7106.8 |
| 1534982400000 | 7040.15 |
| 1535068800000 | 7061.91 |
| 1535328000000 | 7133.25 |
| 1535414400000 | 7167.96 |
| 1535500800000 | 7193.47 |
| 1535587200000 | 7164.79 |
| 1535673600000 | 7107.56 |
| 1535932800000 | 7082.56 |
| 1536019200000 | 7060.78 |
| 1536105600000 | 6956.47 |
| 1536192000000 | 6898.39 |
| 1536278400000 | 6841.9 |
| 1536537600000 | 6789.89 |
| 1536624000000 | 6792.87 |
| 1536710400000 | 6826.09 |
| 1536796800000 | 6867.6 |
| 1536883200000 | 6923.36 |
| 1537142400000 | 6912.08 |
| 1537228800000 | 6933.7 |
| 1537315200000 | 7011.86 |
| 1537401600000 | 7008.24 |
| 1537488000000 | 7084.48 |
| 1537747200000 | 7035.95 |
| 1537833600000 | 7035.72 |
| 1537920000000 | 7060.81 |
| 1538006400000 | 7020.08 |
| 1538092800000 | 7053.72 |
| 1538352000000 | 7019.49 |
| 1538438400000 | 6922.22 |
| 1538524800000 | 6903.76 |
| 1538611200000 | 6847.1 |
| 1538697600000 | 6817.99 |
| 1538956800000 | 6730.47 |
| 1539043200000 | 6695.06 |
| 1539129600000 | 6701.54 |
| 1539216000000 | 6513.76 |
| 1539302400000 | 6564.41 |
| 1539561600000 | 6520.46 |
| 1539648000000 | 6525.17 |
| 1539734400000 | 6570.65 |
| 1539820800000 | 6585.77 |
| 1539907200000 | 6588.41 |
| 1540166400000 | 6587.9 |
| 1540252800000 | 6455.53 |
| 1540339200000 | 6448.39 |
| 1540425600000 | 6320.42 |
| 1540512000000 | 6294.83 |
| 1540771200000 | 6338.44 |
| 1540857600000 | 6382.21 |
| 1540944000000 | 6427.05 |
| 1541030400000 | 6539.66 |
| 1541116800000 | 6651.77 |
| 1541376000000 | 6574.36 |
| 1541462400000 | 6635.58 |
| 1541548800000 | 6693.37 |
| 1541635200000 | 6731.46 |
| 1541721600000 | 6661.07 |
| 1541980800000 | 6660.51 |
| 1542067200000 | 6618.63 |
| 1542153600000 | 6547.6 |
| 1542240000000 | 6607.73 |
| 1542326400000 | 6640.53 |
| 1542585600000 | 6625.8 |
| 1542672000000 | 6538.47 |
| 1542758400000 | 6544.83 |
| 1542844800000 | 6575.11 |
| 1542931200000 | 6586.13 |
| 1543190400000 | 6607.11 |
| 1543276800000 | 6622.03 |
| 1543363200000 | 6642.01 |
| 1543449600000 | 6701.99 |
| 1543536000000 | 6629.4 |
| 1543795200000 | 6811.19 |
| 1543881600000 | 6778.61 |
| 1543968000000 | 6672.31 |
| 1544054400000 | 6580.67 |
| 1544140800000 | 6594.9 |
| 1544400000000 | 6445.95 |
| 1544486400000 | 6477.04 |
| 1544572800000 | 6587.26 |
| 1544659200000 | 6619.07 |
| 1544745600000 | 6524.05 |
| 1545004800000 | 6570.6 |
| 1545091200000 | 6492.25 |
| 1545177600000 | 6509.44 |
| 1545264000000 | 6406.62 |
| 1545350400000 | 6365.83 |
| 1545609600000 | 6362.12 |
| 1545696000000 | 6362.12 |
| 1545782400000 | 6361 |
| 1545868800000 | 6404.29 |
| 1545955200000 | 6465.54 |
| 1546214400000 | 6487.27 |
| 1546387200000 | 6356.32 |
| 1546473600000 | 6378.96 |
| 1546560000000 | 6495.85 |
| 1546819200000 | 6576.24 |
| 1546905600000 | 6620.35 |
| 1546992000000 | 6725.45 |
| 1547078400000 | 6764.47 |
| 1547164800000 | 6772.08 |
| 1547424000000 | 6739.69 |
| 1547510400000 | 6819.66 |
| 1547596800000 | 6829.83 |
| 1547683200000 | 6807.16 |
| 1547769600000 | 6868.48 |
| 1548028800000 | 6853.49 |
| 1548115200000 | 6801.72 |
| 1548201600000 | 6785.84 |
| 1548288000000 | 6803.27 |
| 1548374400000 | 6895.72 |
| 1548633600000 | 6893.35 |
| 1548720000000 | 6851.84 |
| 1548806400000 | 6890.87 |
| 1548892800000 | 6959.36 |
| 1548979200000 | 6938.18 |
| 1549238400000 | 6948.53 |
| 1549324800000 | 7041.81 |
| 1549411200000 | 6994.04 |
| 1549497600000 | 7028.05 |
| 1549584000000 | 7018.38 |
| 1549843200000 | 7014.14 |
| 1549929600000 | 7040.03 |
| 1550016000000 | 7092.01 |
| 1550102400000 | 7078.83 |
| 1550188800000 | 7048.35 |
| 1550448000000 | 7110.94 |
| 1550534400000 | 7132.59 |
| 1550620800000 | 7181.68 |
| 1550707200000 | 7187.93 |
| 1550793600000 | 7247.44 |
| 1551052800000 | 7282.19 |
| 1551139200000 | 7229.23 |
| 1551225600000 | 7239.95 |
| 1551312000000 | 7228.1 |
| 1551398400000 | 7248.22 |
| 1551657600000 | 7275.62 |
| 1551744000000 | 7232.89 |
| 1551830400000 | 7241.98 |
| 1551916800000 | 7250.13 |
| 1552003200000 | 7170.81 |
| 1552262400000 | 7182.43 |
| 1552348800000 | 7230.51 |
| 1552435200000 | 7218.76 |
| 1552521600000 | 7206.88 |
| 1552608000000 | 7231.04 |
| 1552867200000 | 7281.12 |
| 1552953600000 | 7286.82 |
| 1553040000000 | 7245.47 |
| 1553126400000 | 7253.14 |
| 1553212800000 | 7276.1 |
| 1553472000000 | 7204.37 |
| 1553558400000 | 7231.69 |
| 1553644800000 | 7205.55 |
| 1553731200000 | 7248.64 |
| 1553817600000 | 7301.47 |
| 1554076800000 | 7395.62 |
| 1554163200000 | 7399.99 |
| 1554249600000 | 7493.21 |
| 1554336000000 | 7444.54 |
| 1554422400000 | 7404.84 |
| 1554681600000 | 7431.85 |
| 1554768000000 | 7444.91 |
| 1554854400000 | 7455.63 |
| 1554940800000 | 7408.24 |
| 1555027200000 | 7462.26 |
| 1555286400000 | 7460.99 |
| 1555372800000 | 7483.73 |
| 1555459200000 | 7468.97 |
| 1555545600000 | 7442.61 |
| 1555632000000 | 7442.61 |
| 1555891200000 | 7435.41 |
| 1555977600000 | 7455.18 |
| 1556064000000 | 7460.52 |
| 1556150400000 | 7432.66 |
| 1556236800000 | 7464.91 |
| 1556496000000 | 7484.29 |
| 1556582400000 | 7430.69 |
| 1556668800000 | 7465.37 |
| 1556755200000 | 7456.63 |
| 1556841600000 | 7486.19 |
| 1557100800000 | 7338.35 |
| 1557187200000 | 7368.19 |
| 1557273600000 | 7316.66 |
| 1557360000000 | 7249.53 |
| 1557446400000 | 7297.2 |
| 1557705600000 | 7256.19 |
| 1557792000000 | 7183.65 |
| 1557878400000 | 7218.27 |
| 1557964800000 | 7248.98 |
| 1558051200000 | 7214.94 |
| 1558310400000 | 7318.52 |
| 1558396800000 | 7305.95 |
| 1558483200000 | 7327.94 |
| 1558569600000 | 7282.34 |
| 1558656000000 | 7294.39 |
| 1558915200000 | 7290.11 |
| 1559001600000 | 7326.68 |
| 1559088000000 | 7268.11 |
| 1559174400000 | 7199.56 |
| 1559260800000 | 7196.29 |
| 1559520000000 | 7160.13 |
| 1559606400000 | 7183.11 |
| 1559692800000 | 7230.78 |
| 1559779200000 | 7258.43 |
| 1559865600000 | 7324.97 |
| 1560124800000 | 7352.95 |
| 1560211200000 | 7442.17 |
| 1560297600000 | 7388.07 |
| 1560384000000 | 7372.56 |
| 1560470400000 | 7333.72 |
| 1560729600000 | 7312.43 |
| 1560816000000 | 7389.43 |
| 1560902400000 | 7515.9 |
| 1560988800000 | 7615.22 |
| 1561075200000 | 7586.42 |
| 1561334400000 | 7628.8 |
| 1561420800000 | 7618.35 |
| 1561507200000 | 7619.89 |
| 1561593600000 | 7702.55 |
| 1561680000000 | 7667.73 |
| 1561939200000 | 7669.59 |
| 1562025600000 | 7733.04 |
| 1562112000000 | 7783.72 |
| 1562198400000 | 7796.19 |
| 1562284800000 | 7781.81 |
| 1562544000000 | 7684.41 |
| 1562630400000 | 7626.06 |
| 1562716800000 | 7659.42 |
| 1562803200000 | 7709.41 |
| 1562889600000 | 7725.08 |
| 1563148800000 | 7714.56 |
| 1563235200000 | 7724.45 |
| 1563321600000 | 7729.46 |
| 1563408000000 | 7730.02 |
| 1563494400000 | 7798.49 |
| 1563753600000 | 7751.74 |
| 1563840000000 | 7749.46 |
| 1563926400000 | 7761.36 |
| 1564012800000 | 7772.97 |
| 1564099200000 | 7700.6 |
| 1564358400000 | 7670.19 |
| 1564444800000 | 7669.99 |
| 1564531200000 | 7612.71 |
| 1564617600000 | 7541.87 |
| 1564704000000 | 7439.45 |
| 1564963200000 | 7255.66 |
| 1565049600000 | 7139.17 |
| 1565136000000 | 7156.39 |
| 1565222400000 | 7230.23 |
| 1565308800000 | 7212.4 |
| 1565568000000 | 7170.69 |
| 1565654400000 | 7117.86 |
| 1565740800000 | 7116.31 |
| 1565827200000 | 7054.36 |
| 1565913600000 | 7102.04 |
| 1566172800000 | 7198.83 |
| 1566259200000 | 7248.66 |
| 1566345600000 | 7208.75 |
| 1566432000000 | 7178.34 |
| 1566518400000 | 7196.99 |
| 1566777600000 | 7080.43 |
| 1566864000000 | 7098.84 |
| 1566950400000 | 7097.32 |
| 1567036800000 | 7120.33 |
| 1567123200000 | 7182.6 |
| 1567382400000 | 7129.06 |
| 1567468800000 | 7146.64 |
| 1567555200000 | 7280.65 |
| 1567641600000 | 7327.34 |
| 1567728000000 | 7396.47 |
| 1567987200000 | 7406.91 |
| 1568073600000 | 7384.78 |
| 1568160000000 | 7440.13 |
| 1568246400000 | 7457.22 |
| 1568332800000 | 7509.71 |
| 1568592000000 | 7463.85 |
| 1568678400000 | 7444.93 |
| 1568764800000 | 7421.2 |
| 1568851200000 | 7382.62 |
| 1568937600000 | 7365.21 |
| 1569196800000 | 7352.34 |
| 1569283200000 | 7375.95 |
| 1569369600000 | 7288.97 |
| 1569456000000 | 7273.84 |
| 1569542400000 | 7299.68 |
| 1569801600000 | 7266.91 |
| 1569888000000 | 7270.95 |
| 1569974400000 | 7202.05 |
| 1570060800000 | 7146.82 |
| 1570147200000 | 7142.48 |
| 1570406400000 | 7165.89 |
| 1570492800000 | 7175.63 |
| 1570579200000 | 7104.5 |
| 1570665600000 | 7123.07 |
| 1570752000000 | 7243.61 |
| 1571011200000 | 7274.49 |
| 1571097600000 | 7276.54 |
| 1571184000000 | 7347.42 |
| 1571270400000 | 7374.47 |
| 1571356800000 | 7353.78 |
| 1571616000000 | 7379.49 |
| 1571702400000 | 7408.99 |
| 1571788800000 | 7375.68 |
| 1571875200000 | 7409.22 |
| 1571961600000 | 7446.16 |
| 1572220800000 | 7485.2 |
| 1572307200000 | 7504.56 |
| 1572393600000 | 7476.11 |
| 1572480000000 | 7499.99 |
| 1572566400000 | 7548.31 |
| 1572825600000 | 7586.73 |
| 1572912000000 | 7600.35 |
| 1572998400000 | 7586.67 |
| 1573084800000 | 7646.58 |
| 1573171200000 | 7614.96 |
| 1573430400000 | 7571.61 |
| 1573516800000 | 7586.84 |
| 1573603200000 | 7484.45 |
| 1573689600000 | 7456.35 |
| 1573776000000 | 7524.88 |
| 1574035200000 | 7545.91 |
| 1574121600000 | 7611.81 |
| 1574208000000 | 7513.97 |
| 1574294400000 | 7436.6 |
| 1574380800000 | 7468.91 |
| 1574640000000 | 7515.02 |
| 1574726400000 | 7543.65 |
| 1574812800000 | 7594.98 |
| 1574899200000 | 7584.53 |
| 1574985600000 | 7530.24 |
| 1575244800000 | 7575.15 |
| 1575331200000 | 7488.46 |
| 1575417600000 | 7396.15 |
| 1575504000000 | 7448.36 |
| 1575590400000 | 7498.42 |
| 1575849600000 | 7499.99 |
| 1575936000000 | 7458.44 |
| 1576022400000 | 7537.07 |
| 1576108800000 | 7585.32 |
| 1576195200000 | 7658.32 |
| 1576454400000 | 7718.86 |
| 1576540800000 | 7708.93 |
| 1576627200000 | 7711.36 |
| 1576713600000 | 7699.15 |
| 1576800000000 | 7708.88 |
| 1577059200000 | 7696.37 |
| 1577145600000 | 7716.6 |
| 1577232000000 | 7716.6 |
| 1577318400000 | 7725.86 |
| 1577404800000 | 7792.88 |
| 1577664000000 | 7812.49 |
| 1577750400000 | 7752.7 |
| 1577923200000 | 7787.52 |
| 1578009600000 | 7781.21 |
| 1578268800000 | 7748.41 |
| 1578355200000 | 7783.07 |
| 1578441600000 | 7751.46 |
| 1578528000000 | 7820.54 |
| 1578614400000 | 7900.47 |
| 1578873600000 | 7905.84 |
| 1578960000000 | 7954.31 |
| 1579046400000 | 7970.06 |
| 1579132800000 | 8024.08 |
| 1579219200000 | 8046.59 |
| 1579478400000 | 8019.42 |
| 1579564800000 | 7930.35 |
| 1579651200000 | 7991.52 |
| 1579737600000 | 7929.8 |
| 1579824000000 | 7926.34 |
| 1580083200000 | 7868.34 |
| 1580169600000 | 7786.17 |
| 1580256000000 | 7731.72 |
| 1580342400000 | 7639.36 |
| 1580428800000 | 7620.94 |
| 1580688000000 | 7552.71 |
| 1580774400000 | 7613.25 |
| 1580860800000 | 7654.21 |
| 1580947200000 | 7757.32 |
| 1581033600000 | 7685.93 |
| 1581292800000 | 7645.85 |
| 1581379200000 | 7722.59 |
| 1581465600000 | 7806.26 |
| 1581552000000 | 7804.85 |
| 1581638400000 | 7821.19 |
| 1581897600000 | 7823.5 |
| 1581984000000 | 7779.03 |
| 1582070400000 | 7798.17 |
| 1582156800000 | 7759.69 |
| 1582243200000 | 7720.53 |
| 1582502400000 | 7564.57 |
| 1582588800000 | 7495.79 |
| 1582675200000 | 7342.73 |
| 1582761600000 | 7335.44 |
| 1582848000000 | 7054.62 |
| 1583107200000 | 7075.13 |
| 1583193600000 | 7166.19 |
| 1583280000000 | 7110.39 |
| 1583366400000 | 7203.96 |
| 1583452800000 | 7050.5 |
| 1583712000000 | 6623.04 |
| 1583798400000 | 6679.23 |
| 1583884800000 | 6544.93 |
| 1583971200000 | 6027.43 |
| 1584057600000 | 6071.59 |
| 1584316800000 | 5620.36 |
| 1584403200000 | 5722.58 |
| 1584489600000 | 5350.4 |
| 1584576000000 | 5161.35 |
| 1584662400000 | 5255.57 |
| 1584921600000 | 4909.5 |
| 1585008000000 | 5216.35 |
| 1585094400000 | 5516.76 |
| 1585180800000 | 5625.86 |
| 1585267200000 | 5522.3 |
| 1585526400000 | 5674.18 |
| 1585612800000 | 5660.2 |
| 1585699200000 | 5732.6 |
| 1585785600000 | 5653.19 |
| 1585872000000 | 5576.46 |
| 1586131200000 | 5814.42 |
| 1586217600000 | 5917.28 |
| 1586304000000 | 5875.68 |
| 1586390400000 | 6075.97 |
| 1586476800000 | 6075.98 |
| 1586736000000 | 6109.6 |
| 1586822400000 | 6232.64 |
| 1586908800000 | 6141.12 |
| 1586995200000 | 6094.1 |
| 1587081600000 | 6216.4 |
| 1587340800000 | 6135.34 |
| 1587427200000 | 5939.56 |
| 1587513600000 | 5958.05 |
| 1587600000000 | 6005.19 |
| 1587686400000 | 5984.96 |
| 1587945600000 | 6116.73 |
| 1588032000000 | 6152.04 |
| 1588118400000 | 6239.59 |
| 1588204800000 | 6333.29 |
| 1588291200000 | 6103.72 |
| 1588550400000 | 6036.23 |
| 1588636800000 | 6136.89 |
| 1588723200000 | 6153.42 |
| 1588809600000 | 6135.28 |
| 1588896000000 | 6228.4 |
| 1589155200000 | 6274.24 |
| 1589241600000 | 6225.84 |
| 1589328000000 | 6205.69 |
| 1589414400000 | 6074.58 |
| 1589500800000 | 6117.57 |
| 1589760000000 | 6220.88 |
| 1589846400000 | 6381.56 |
| 1589932800000 | 6402.9 |
| 1590019200000 | 6351.45 |
| 1590105600000 | 6140.33 |
| 1590364800000 | 6220.32 |
| 1590451200000 | 6446.8 |
| 1590537600000 | 6388.2 |
| 1590624000000 | 6459.82 |
| 1590710400000 | 6368.53 |
| 1590969600000 | 6584.7 |
| 1591056000000 | 6717.89 |
| 1591142400000 | 6891.96 |
| 1591228800000 | 6965.56 |
| 1591315200000 | 7036.45 |
| 1591574400000 | 7072.72 |
| 1591660800000 | 7196.71 |
| 1591747200000 | 7201.28 |
| 1591833600000 | 6935.19 |
| 1591920000000 | 6829.86 |
| 1592179200000 | 6690.34 |
| 1592265600000 | 6886.91 |
| 1592352000000 | 6987.64 |
| 1592438400000 | 6926.44 |
| 1592524800000 | 6933.13 |
| 1592784000000 | 6952.57 |
| 1592870400000 | 7029.74 |
| 1592956800000 | 6989.73 |
| 1593043200000 | 6869.08 |
| 1593129600000 | 6903.75 |
| 1593388800000 | 6822.28 |
| 1593475200000 | 6906.31 |
| 1593561600000 | 6955.42 |
| 1593648000000 | 7088.9 |
| 1593734400000 | 7140.4 |
| 1593993600000 | 7204.57 |
| 1594080000000 | 7143.78 |
| 1594166400000 | 7106.73 |
| 1594252800000 | 7107.12 |
| 1594339200000 | 7058.2 |
| 1594598400000 | 7125.81 |
| 1594684800000 | 7078.06 |
| 1594771200000 | 7190.35 |
| 1594857600000 | 7089.6 |
| 1594944000000 | 7110.58 |
| 1595203200000 | 7098.84 |
| 1595289600000 | 7308.79 |
| 1595376000000 | 7206.03 |
| 1595462400000 | 7221.95 |
| 1595548800000 | 7103.85 |
| 1595808000000 | 7136.34 |
| 1595894400000 | 7149.06 |
| 1595980800000 | 7159.67 |
| 1596067200000 | 7155.79 |
| 1596153600000 | 7105.39 |
| 1596412800000 | 7053.91 |
| 1596499200000 | 7226.98 |
| 1596585600000 | 7268.33 |
| 1596672000000 | 7297.46 |
| 1596758400000 | 7205.38 |
| 1597017600000 | 7259.92 |
| 1597104000000 | 7329.9 |
| 1597190400000 | 7377.11 |
| 1597276800000 | 7368.98 |
| 1597363200000 | 7378.59 |
| 1597622400000 | 7393.79 |
| 1597708800000 | 7458.42 |
| 1597795200000 | 7501.93 |
| 1597881600000 | 7373.45 |
| 1597968000000 | 7401.4 |
| 1598227200000 | 7468.05 |
| 1598313600000 | 7509.08 |
| 1598400000000 | 7524.87 |
| 1598486400000 | 7523.05 |
| 1598572800000 | 7614.1 |
| 1598832000000 | 7629.43 |
| 1598918400000 | 7568.01 |
| 1599004800000 | 7606.91 |
| 1599091200000 | 7609.26 |
| 1599177600000 | 7400.01 |
| 1599436800000 | 7455.12 |
| 1599523200000 | 7438.83 |
| 1599609600000 | 7371.78 |
| 1599696000000 | 7380.36 |
| 1599782400000 | 7369.4 |
| 1600041600000 | 7424.59 |
| 1600128000000 | 7439.45 |
| 1600214400000 | 7500.93 |
| 1600300800000 | 7385.71 |
| 1600387200000 | 7393.04 |
| 1600646400000 | 7250.3 |
| 1600732800000 | 7174.7 |
| 1600819200000 | 7241.37 |
| 1600905600000 | 7119.35 |
| 1600992000000 | 7201.67 |
| 1601251200000 | 7220.88 |
| 1601337600000 | 7236.11 |
| 1601424000000 | 7182.18 |
| 1601510400000 | 7245.63 |
| 1601596800000 | 7175.84 |
| 1601856000000 | 7347.22 |
| 1601942400000 | 7380.39 |
| 1602028800000 | 7443.23 |
| 1602115200000 | 7494.82 |
| 1602201600000 | 7523.49 |
| 1602460800000 | 7568 |
| 1602547200000 | 7593.9 |
| 1602633600000 | 7580.42 |
| 1602720000000 | 7482.43 |
| 1602806400000 | 7463.85 |
| 1603065600000 | 7499.87 |
| 1603152000000 | 7458.04 |
| 1603238400000 | 7526.03 |
| 1603324800000 | 7504.14 |
| 1603411200000 | 7500.07 |
| 1603670400000 | 7499.59 |
| 1603756800000 | 7427.31 |
| 1603843200000 | 7363.37 |
| 1603929600000 | 7250.62 |
| 1604016000000 | 7184.43 |
| 1604275200000 | 7233.25 |
| 1604361600000 | 7463.06 |
| 1604448000000 | 7485.48 |
| 1604534400000 | 7700.18 |
| 1604620800000 | 7741.7 |
| 1604880000000 | 7847.31 |
| 1604966400000 | 7940.16 |
| 1605052800000 | 8019.76 |
| 1605139200000 | 7990.48 |
| 1605225600000 | 7992.04 |
| 1605484800000 | 8154.09 |
| 1605571200000 | 8170.07 |
| 1605657600000 | 8213.61 |
| 1605744000000 | 8192.75 |
| 1605830400000 | 8255.7 |
| 1606089600000 | 8242.81 |
| 1606176000000 | 8373.11 |
| 1606262400000 | 8398.64 |
| 1606348800000 | 8367.4 |
| 1606435200000 | 8368.92 |
| 1606694400000 | 8221.13 |
| 1606780800000 | 8280.42 |
| 1606867200000 | 8284.16 |
| 1606953600000 | 8374.75 |
| 1607040000000 | 8409.19 |
| 1607299200000 | 8424.96 |
| 1607385600000 | 8430.4 |
| 1607472000000 | 8515.92 |
| 1607558400000 | 8524.34 |
| 1607644800000 | 8502.5 |
| 1607904000000 | 8533.76 |
| 1607990400000 | 8504.97 |
| 1608076800000 | 8593.98 |
| 1608163200000 | 8705.7 |
| 1608249600000 | 8624.27 |
| 1608508800000 | 8581.78 |
| 1608595200000 | 8486.39 |
| 1608681600000 | 8599 |
| 1608768000000 | 8648.65 |
| 1608854400000 | 8648.65 |
| 1609113600000 | 8637.63 |
| 1609200000000 | 8712.85 |
| 1609286400000 | 8820.13 |
| 1609372800000 | 8753.87 |
| 1609718400000 | 8878.97 |
| 1609804800000 | 8959 |
| 1609891200000 | 8871.17 |
| 1609977600000 | 8953.04 |
| 1610064000000 | 9082.17 |
| 1610323200000 | 8957.74 |
| 1610409600000 | 9020.96 |
| 1610496000000 | 9036.75 |
| 1610582400000 | 9092.42 |
| 1610668800000 | 9029.15 |
| 1610928000000 | 8991.33 |
| 1611014400000 | 9160.89 |
| 1611100800000 | 9212.6 |
| 1611187200000 | 9271.43 |
| 1611273600000 | 9182.3 |
| 1611532800000 | 9223.94 |
| 1611619200000 | 9173.84 |
| 1611705600000 | 9080.34 |
| 1611792000000 | 8891.63 |
| 1611878400000 | 8837.06 |
| 1612137600000 | 8896.6 |
| 1612224000000 | 8984.52 |
| 1612310400000 | 9038.2 |
| 1612396800000 | 8973.34 |
| 1612483200000 | 9106.64 |
| 1612742400000 | 9184.81 |
| 1612828800000 | 9163.66 |
| 1612915200000 | 9229.05 |
| 1613001600000 | 9256.01 |
| 1613088000000 | 9214.95 |
| 1613347200000 | 9276.75 |
| 1613433600000 | 9394.73 |
| 1613520000000 | 9352.33 |
| 1613606400000 | 9313.37 |
| 1613692800000 | 9325.91 |
| 1613952000000 | 9328.81 |
| 1614038400000 | 9459.82 |
| 1614124800000 | 9347.41 |
| 1614211200000 | 9448.82 |
| 1614297600000 | 9076.35 |
| 1614556800000 | 9248.76 |
| 1614643200000 | 9208.86 |
| 1614729600000 | 9306.33 |
| 1614816000000 | 9249.67 |
| 1614902400000 | 9092.82 |
| 1615161600000 | 9074.85 |
| 1615248000000 | 9190.63 |
| 1615334400000 | 9147.71 |
| 1615420800000 | 9231.1 |
| 1615507200000 | 9191.41 |
| 1615766400000 | 9214.95 |
| 1615852800000 | 9268.54 |
| 1615939200000 | 9229.31 |
| 1616025600000 | 9273.99 |
| 1616112000000 | 9184.84 |
| 1616371200000 | 9202.55 |
| 1616457600000 | 9108.88 |
| 1616544000000 | 9036.61 |
| 1616630400000 | 9055.56 |
| 1616716800000 | 9148.27 |
| 1616976000000 | 9147.86 |
| 1617062400000 | 9130.15 |
| 1617148800000 | 9136.56 |
| 1617235200000 | 9189.35 |
| 1617321600000 | 9192.76 |
| 1617580800000 | 9229.05 |
| 1617667200000 | 9272.44 |
| 1617753600000 | 9275.11 |
| 1617840000000 | 9383.98 |
| 1617926400000 | 9338.55 |
| 1618185600000 | 9286.87 |
| 1618272000000 | 9321.3 |
| 1618358400000 | 9453.04 |
| 1618444800000 | 9510.37 |
| 1618531200000 | 9507.83 |
| 1618790400000 | 9557.35 |
| 1618876800000 | 9511.47 |
| 1618963200000 | 9448.07 |
| 1619049600000 | 9513.04 |
| 1619136000000 | 9545.62 |
| 1619395200000 | 9612.03 |
| 1619481600000 | 9574.21 |
| 1619568000000 | 9614.48 |
| 1619654400000 | 9664.77 |
| 1619740800000 | 9517.13 |
| 1620000000000 | 9510.04 |
| 1620086400000 | 9514.41 |
| 1620172800000 | 9536.09 |
| 1620259200000 | 9564.83 |
| 1620345600000 | 9648.42 |
| 1620604800000 | 9766.86 |
| 1620691200000 | 9619.32 |
| 1620777600000 | 9517.35 |
| 1620864000000 | 9416.15 |
| 1620950400000 | 9494.49 |
| 1621209600000 | 9517.93 |
| 1621296000000 | 9644 |
| 1621382400000 | 9493.53 |
| 1621468800000 | 9574.42 |
| 1621555200000 | 9575.65 |
| 1621814400000 | 9589.97 |
| 1621900800000 | 9709.52 |
| 1621987200000 | 9702.17 |
| 1622073600000 | 9720.08 |
| 1622160000000 | 9750.16 |
| 1622419200000 | 9728.28 |
| 1622505600000 | 9769.02 |
| 1622592000000 | 9789.21 |
| 1622678400000 | 9735.95 |
| 1622764800000 | 9799.08 |
| 1623024000000 | 9790.01 |
| 1623110400000 | 9786.24 |
| 1623196800000 | 9750.7 |
| 1623283200000 | 9784.91 |
| 1623369600000 | 9768.81 |
| 1623628800000 | 9776.88 |
| 1623715200000 | 9773.28 |
| 1623801600000 | 9784.21 |
| 1623888000000 | 9671.62 |
| 1623974400000 | 9637.82 |
| 1624233600000 | 9532.81 |
| 1624320000000 | 9583.96 |
| 1624406400000 | 9645.88 |
| 1624492800000 | 9621.44 |
| 1624579200000 | 9685.93 |
| 1624838400000 | 9662.01 |
| 1624924800000 | 9591.29 |
| 1625011200000 | 9595.43 |
| 1625097600000 | 9538.35 |
| 1625184000000 | 9542.94 |
| 1625443200000 | 9589.15 |
| 1625529600000 | 9518.08 |
| 1625616000000 | 9552.2 |
| 1625702400000 | 9444.25 |
| 1625788800000 | 9481.11 |
| 1626048000000 | 9557.72 |
| 1626134400000 | 9575.75 |
| 1626220800000 | 9569.44 |
| 1626307200000 | 9526.28 |
| 1626393600000 | 9531.48 |
| 1626652800000 | 9388.64 |
| 1626739200000 | 9342.79 |
| 1626825600000 | 9422.33 |
| 1626912000000 | 9564.31 |
| 1626998400000 | 9501.73 |
| 1627257600000 | 9426.34 |
| 1627344000000 | 9324.1 |
| 1627430400000 | 9305.92 |
| 1627516800000 | 9457.68 |
| 1627603200000 | 9369.57 |
| 1627862400000 | 9506.08 |
| 1627948800000 | 9494.66 |
| 1628035200000 | 9567.6 |
| 1628121600000 | 9586.36 |
| 1628208000000 | 9546.08 |
| 1628467200000 | 9552.02 |
| 1628553600000 | 9570.78 |
| 1628640000000 | 9591.43 |
| 1628726400000 | 9556.23 |
| 1628812800000 | 9622.21 |
| 1629072000000 | 9531.35 |
| 1629158400000 | 9423.47 |
| 1629244800000 | 9419.23 |
| 1629331200000 | 9294.54 |
| 1629417600000 | 9214.53 |
| 1629676800000 | 9333.64 |
| 1629763200000 | 9434.57 |
| 1629849600000 | 9458.52 |
| 1629936000000 | 9392.9 |
| 1630022400000 | 9433.28 |
| 1630281600000 | 9487.15 |
| 1630368000000 | 9502.79 |
| 1630454400000 | 9572.23 |
| 1630540800000 | 9589.75 |
| 1630627200000 | 9645.72 |
| 1630886400000 | 9681.48 |
| 1630972800000 | 9652.22 |
| 1631059200000 | 9590.29 |
| 1631145600000 | 9457.78 |
| 1631232000000 | 9518.5 |
| 1631491200000 | 9472.13 |
| 1631577600000 | 9441.26 |
| 1631664000000 | 9354.15 |
| 1631750400000 | 9307.99 |
| 1631836800000 | 9279.12 |
| 1632096000000 | 9050.51 |
| 1632182400000 | 9093.72 |
| 1632268800000 | 9140.73 |
| 1632355200000 | 9246.95 |
| 1632441600000 | 9117.42 |
| 1632700800000 | 9164.38 |
| 1632787200000 | 9031.09 |
| 1632873600000 | 8965.67 |
| 1632960000000 | 9110.43 |
| 1633046400000 | 9021.84 |
| 1633305600000 | 9062.76 |
| 1633392000000 | 9059.43 |
| 1633478400000 | 8987.72 |
| 1633564800000 | 9123.36 |
| 1633651200000 | 9148.62 |
| 1633910400000 | 9170.55 |
| 1633996800000 | 9130.48 |
| 1634083200000 | 9174.33 |
| 1634169600000 | 9230.43 |
| 1634256000000 | 9305.34 |
| 1634515200000 | 9324 |
| 1634601600000 | 9454.58 |
| 1634688000000 | 9524.95 |
| 1634774400000 | 9495.74 |
| 1634860800000 | 9491.09 |
| 1635120000000 | 9531.06 |
| 1635206400000 | 9541.63 |
| 1635292800000 | 9505.03 |
| 1635379200000 | 9535.81 |
| 1635465600000 | 9406.04 |
| 1635724800000 | 9444.07 |
| 1635811200000 | 9337.25 |
| 1635897600000 | 9343.38 |
| 1635984000000 | 9338.44 |
| 1636070400000 | 9376.8 |
| 1636329600000 | 9372.62 |
| 1636416000000 | 9324.34 |
| 1636502400000 | 9289.71 |
| 1636588800000 | 9249.21 |
| 1636675200000 | 9307.86 |
| 1636934400000 | 9393.3 |
| 1637020800000 | 9332.75 |
| 1637107200000 | 9226.92 |
| 1637193600000 | 9201.66 |
| 1637280000000 | 9198.21 |
| 1637539200000 | 9145.57 |
| 1637625600000 | 9144.1 |
| 1637712000000 | 9139.02 |
| 1637798400000 | 9146.1 |
| 1637884800000 | 8931.71 |
| 1638144000000 | 8865.17 |
| 1638230400000 | 8770.6 |
| 1638316800000 | 8805.3 |
| 1638403200000 | 8762.04 |
| 1638489600000 | 8708.23 |
| 1638748800000 | 8691.95 |
| 1638835200000 | 8843.07 |
| 1638921600000 | 8976.8 |
| 1639008000000 | 8962.22 |
| 1639094400000 | 8904.64 |
| 1639353600000 | 8853.3 |
| 1639440000000 | 8798.2 |
| 1639526400000 | 8726.18 |
| 1639612800000 | 8763.32 |
| 1639699200000 | 8720.15 |
| 1639958400000 | 8616.95 |
| 1640044800000 | 8741.5 |
| 1640131200000 | 8798.18 |
| 1640217600000 | 8854.61 |
| 1640304000000 | 8886.91 |
| 1640563200000 | 8883.8 |
| 1640649600000 | 8898.75 |
| 1640736000000 | 8971.1 |
| 1640822400000 | 8994.03 |
| 1640908800000 | 8965.35 |
| 1641168000000 | 8889.7 |
| 1641254400000 | 9001.36 |
| 1641340800000 | 8960.14 |
| 1641427200000 | 8746.77 |
| 1641513600000 | 8852.2 |
| 1641772800000 | 8861.43 |
| 1641859200000 | 8855.92 |
| 1641945600000 | 9009.7 |
| 1642032000000 | 9040.09 |
| 1642118400000 | 8950.36 |
| 1642377600000 | 8933.86 |
| 1642464000000 | 8896.85 |
| 1642550400000 | 8867.53 |
| 1642636800000 | 8991.46 |
| 1642723200000 | 8813.76 |
| 1642982400000 | 8690.93 |
| 1643068800000 | 8531.7 |
| 1643155200000 | 8520.62 |
| 1643241600000 | 8308.93 |
| 1643328000000 | 8317.56 |
| 1643587200000 | 8358.8 |
| 1643673600000 | 8437.94 |
| 1643760000000 | 8498.29 |
| 1643846400000 | 8542.05 |
| 1643932800000 | 8583.28 |
| 1644192000000 | 8629.83 |
| 1644278400000 | 8681.13 |
| 1644364800000 | 8832.06 |
| 1644451200000 | 8875.46 |
| 1644537600000 | 8772.19 |
| 1644796800000 | 8689.44 |
| 1644883200000 | 8719.43 |
| 1644969600000 | 8823.97 |
| 1645056000000 | 8879.35 |
| 1645142400000 | 8764.52 |
| 1645401600000 | 8803.57 |
| 1645488000000 | 8688.26 |
| 1645574400000 | 8716.58 |
| 1645660800000 | 8386.78 |
| 1645747200000 | 8497.19 |
| 1646006400000 | 8530.98 |
| 1646092800000 | 8551.89 |
| 1646179200000 | 8506.73 |
| 1646265600000 | 8595.71 |
| 1646352000000 | 8529.75 |
| 1646611200000 | 8379.07 |
| 1646697600000 | 8257.52 |
| 1646784000000 | 8352.06 |
| 1646870400000 | 8505.33 |
| 1646956800000 | 8427.7 |
| 1647216000000 | 8349 |
| 1647302400000 | 8198.18 |
| 1647388800000 | 8440.93 |
| 1647475200000 | 8736.23 |
| 1647561600000 | 8793.57 |
| 1647820800000 | 8786.76 |
| 1647907200000 | 8900.99 |
| 1647993600000 | 8997.92 |
| 1648080000000 | 9036.38 |
| 1648166400000 | 8997.13 |
| 1648425600000 | 8994.33 |
| 1648512000000 | 9077.7 |
| 1648598400000 | 9169.19 |
| 1648684800000 | 9094.17 |
| 1648771200000 | 9092.65 |
| 1649030400000 | 9183.93 |
| 1649116800000 | 9248.05 |
| 1649203200000 | 9109.09 |
| 1649289600000 | 8990.42 |
| 1649376000000 | 9000.31 |
| 1649635200000 | 8923.12 |
| 1649721600000 | 8924.5 |
| 1649808000000 | 8886.38 |
| 1649894400000 | 8931.18 |
| 1649980800000 | 8931.18 |
| 1650240000000 | 8865.93 |
| 1650326400000 | 8881.27 |
| 1650412800000 | 8959.48 |
| 1650499200000 | 8907.65 |
| 1650585600000 | 8700.49 |
| 1650844800000 | 8551.93 |
| 1650931200000 | 8430.75 |
| 1651017600000 | 8359.26 |
| 1651104000000 | 8430.52 |
| 1651190400000 | 8539.68 |
| 1651449600000 | 8439.42 |
| 1651536000000 | 8457.02 |
| 1651622400000 | 8472.14 |
| 1651708800000 | 8486.95 |
| 1651795200000 | 8266.14 |
| 1652054400000 | 8098.49 |
| 1652140800000 | 7987.4 |
| 1652227200000 | 8035.27 |
| 1652313600000 | 7840.89 |
| 1652400000000 | 8019.9 |
| 1652659200000 | 8054.01 |
| 1652745600000 | 8192.43 |
| 1652832000000 | 8254.84 |
| 1652918400000 | 8175.22 |
| 1653004800000 | 8287.01 |
| 1653264000000 | 8311.41 |
| 1653350400000 | 8235.68 |
| 1653436800000 | 8265.27 |
| 1653523200000 | 8242.98 |
| 1653609600000 | 8410.83 |
| 1653868800000 | 8550.07 |
| 1653955200000 | 8487.25 |
| 1654041600000 | 8525 |
| 1654128000000 | 8505.87 |
| 1654214400000 | 8541.64 |
| 1654473600000 | 8563.6 |
| 1654560000000 | 8477.4 |
| 1654646400000 | 8511.98 |
| 1654732800000 | 8341.38 |
| 1654819200000 | 8189.59 |
| 1655078400000 | 8018.83 |
| 1655164800000 | 7795.9 |
| 1655251200000 | 7794.72 |
| 1655337600000 | 7760.53 |
| 1655424000000 | 7642.93 |
| 1655683200000 | 7671.88 |
| 1655769600000 | 7807.84 |
| 1655856000000 | 7719.34 |
| 1655942400000 | 7739.09 |
| 1656028800000 | 7848.99 |
| 1656288000000 | 7993.27 |
| 1656374400000 | 8044.26 |
| 1656460800000 | 7946.47 |
| 1656547200000 | 7828.26 |
| 1656633600000 | 7730.28 |
| 1656892800000 | 7842.72 |
| 1656979200000 | 7823.1 |
| 1657065600000 | 7766.13 |
| 1657152000000 | 7881.06 |
| 1657238400000 | 7927.85 |
| 1657497600000 | 7719.06 |
| 1657584000000 | 7737.77 |
| 1657670400000 | 7763.35 |
| 1657756800000 | 7702.71 |
| 1657843200000 | 7706.23 |
| 1658102400000 | 7845.6 |
| 1658188800000 | 7851.79 |
| 1658275200000 | 7962.52 |
| 1658361600000 | 7944.1 |
| 1658448000000 | 7984.78 |
| 1658707200000 | 7974.88 |
| 1658793600000 | 8015.61 |
| 1658880000000 | 8000.88 |
| 1658966400000 | 8090.99 |
| 1659052800000 | 8099.91 |
| 1659312000000 | 8184.96 |
| 1659398400000 | 8078.42 |
| 1659484800000 | 8044.67 |
| 1659571200000 | 8132.97 |
| 1659657600000 | 8144.47 |
| 1659916800000 | 8203.3 |
| 1660003200000 | 8173.36 |
| 1660089600000 | 8220.14 |
| 1660176000000 | 8350.78 |
| 1660262400000 | 8313.05 |
| 1660521600000 | 8276.62 |
| 1660608000000 | 8259.42 |
| 1660694400000 | 8202.65 |
| 1660780800000 | 8204.05 |
| 1660867200000 | 8117.64 |
| 1661126400000 | 8063.9 |
| 1661212800000 | 8024.37 |
| 1661299200000 | 8002.59 |
| 1661385600000 | 8140.01 |
| 1661472000000 | 8173.23 |
| 1661731200000 | 8000.24 |
| 1661817600000 | 8005.79 |
| 1661904000000 | 7982.8 |
| 1661990400000 | 7828.4 |
| 1662076800000 | 7845.51 |
| 1662336000000 | 7821.05 |
| 1662422400000 | 7763.28 |
| 1662508800000 | 7656.6 |
| 1662595200000 | 7752.67 |
| 1662681600000 | 7938.75 |
| 1662940800000 | 8046 |
| 1663027200000 | 7959.53 |
| 1663113600000 | 7760.57 |
| 1663200000000 | 7759.58 |
| 1663286400000 | 7668.13 |
| 1663545600000 | 7639.59 |
| 1663632000000 | 7711.6 |
| 1663718400000 | 7574.74 |
| 1663804800000 | 7515.62 |
| 1663891200000 | 7331.64 |
| 1664150400000 | 7201.71 |
| 1664236800000 | 7185.4 |
| 1664323200000 | 7098.16 |
| 1664409600000 | 7133.43 |
| 1664496000000 | 7061.27 |
| 1664755200000 | 7088.16 |
| 1664841600000 | 7274.95 |
| 1664928000000 | 7399.26 |
| 1665014400000 | 7378.87 |
| 1665100800000 | 7297.69 |
| 1665360000000 | 7088.02 |
| 1665446400000 | 7050.21 |
| 1665532800000 | 7029.61 |
| 1665619200000 | 6955.3 |
| 1665705600000 | 7052.71 |
| 1665964800000 | 7025.17 |
| 1666051200000 | 7131.38 |
| 1666137600000 | 7092.59 |
| 1666224000000 | 7083.78 |
| 1666310400000 | 6976.18 |
| 1666569600000 | 6932.43 |
| 1666656000000 | 7017.5 |
| 1666742400000 | 7136.88 |
| 1666828800000 | 7159.84 |
| 1666915200000 | 7029.25 |
| 1667174400000 | 7065.61 |
| 1667260800000 | 7218.74 |
| 1667347200000 | 7275.41 |
| 1667433600000 | 7058.43 |
| 1667520000000 | 7276.54 |
| 1667779200000 | 7400.92 |
| 1667865600000 | 7479.88 |
| 1667952000000 | 7405.62 |
| 1668038400000 | 7501.18 |
| 1668124800000 | 7873.02 |
| 1668384000000 | 7921.76 |
| 1668470400000 | 8047.35 |
| 1668556800000 | 8003.52 |
| 1668643200000 | 7929.68 |
| 1668729600000 | 7954.4 |
| 1668988800000 | 7827.17 |
| 1669075200000 | 7870.9 |
| 1669161600000 | 7971.23 |
| 1669248000000 | 8028.54 |
| 1669334400000 | 8003.5 |
| 1669593600000 | 7907.32 |
| 1669680000000 | 8030.56 |
| 1669766400000 | 8112.87 |
| 1669852800000 | 8296.68 |
| 1669939200000 | 8205.16 |
| 1670198400000 | 8289.17 |
| 1670284800000 | 8233.33 |
| 1670371200000 | 8129.13 |
| 1670457600000 | 8206.82 |
| 1670544000000 | 8304.19 |
| 1670803200000 | 8213.24 |
| 1670889600000 | 8385.77 |
| 1670976000000 | 8388.53 |
| 1671062400000 | 8213.22 |
| 1671148800000 | 8122.73 |
| 1671408000000 | 8100.48 |
| 1671494400000 | 8004.78 |
| 1671580800000 | 8110.77 |
| 1671667200000 | 8136.12 |
| 1671753600000 | 8135.15 |
| 1672012800000 | 8135.15 |
| 1672099200000 | 8167.2 |
| 1672185600000 | 8189.58 |
| 1672272000000 | 8140.23 |
| 1672358400000 | 8171.26 |
| 1672617600000 | 8171.26 |
| 1672704000000 | 8108.95 |
| 1672790400000 | 8321.95 |
| 1672876800000 | 8256.27 |
| 1672963200000 | 8342.03 |
| 1673222400000 | 8491.81 |
| 1673308800000 | 8412.78 |
| 1673395200000 | 8466.97 |
| 1673481600000 | 8590.66 |
| 1673568000000 | 8678.64 |
| 1673827200000 | 8731.44 |
| 1673913600000 | 8714.88 |
| 1674000000000 | 8751.62 |
| 1674086400000 | 8682.36 |
| 1674172800000 | 8783.81 |
| 1674432000000 | 8855.97 |
| 1674518400000 | 8882.09 |
| 1674604800000 | 8908.91 |
| 1674691200000 | 8970.27 |
| 1674777600000 | 9003.87 |
| 1675036800000 | 8948.5 |
| 1675123200000 | 8883.16 |
| 1675209600000 | 8953.89 |
| 1675296000000 | 8976.79 |
| 1675382400000 | 8887.43 |
| 1675641600000 | 8733.35 |
| 1675728000000 | 8752.51 |
| 1675814400000 | 8804.18 |
| 1675900800000 | 8825.04 |
| 1675987200000 | 8710.27 |
| 1676246400000 | 8705.79 |
| 1676332800000 | 8718.15 |
| 1676419200000 | 8533.07 |
| 1676505600000 | 8580.17 |
| 1676592000000 | 8491.62 |
| 1676851200000 | 8554.68 |
| 1676937600000 | 8498.95 |
| 1677024000000 | 8427.05 |
| 1677110400000 | 8347.61 |
| 1677196800000 | 8277.25 |
| 1677456000000 | 8228.5 |
| 1677542400000 | 8269.34 |
| 1677628800000 | 8345.24 |
| 1677715200000 | 8323.2 |
| 1677801600000 | 8365.28 |
| 1678060800000 | 8402.31 |
| 1678147200000 | 8345.93 |
| 1678233600000 | 8267.94 |
| 1678320000000 | 8287.39 |
| 1678406400000 | 8110.3 |
| 1678665600000 | 8152.24 |
| 1678752000000 | 8039.87 |
| 1678838400000 | 8055.94 |
| 1678924800000 | 7976.07 |
| 1679011200000 | 8065.72 |
| 1679270400000 | 7954.82 |
| 1679356800000 | 7995.84 |
| 1679443200000 | 8112.28 |
| 1679529600000 | 8147.31 |
| 1679616000000 | 8067.28 |
| 1679875200000 | 8053.98 |
| 1679961600000 | 8164.17 |
| 1680048000000 | 8190.18 |
| 1680134400000 | 8269.77 |
| 1680220800000 | 8305.08 |
| 1680480000000 | 8417.65 |
| 1680566400000 | 8404.88 |
| 1680652800000 | 8368.44 |
| 1680739200000 | 8321.36 |
| 1680825600000 | 8321.36 |
| 1681084800000 | 8286.11 |
| 1681171200000 | 8394.24 |
| 1681257600000 | 8446.78 |
| 1681344000000 | 8509.99 |
| 1681430400000 | 8493.02 |
| 1681689600000 | 8511.12 |
| 1681776000000 | 8517.43 |
| 1681862400000 | 8487.14 |
| 1681948800000 | 8498.63 |
| 1682035200000 | 8391.62 |
| 1682294400000 | 8380.64 |
| 1682380800000 | 8284.5 |
| 1682467200000 | 8278.77 |
| 1682553600000 | 8280.87 |
| 1682640000000 | 8299.04 |
| 1682899200000 | 8341.87 |
| 1682985600000 | 8310.85 |
| 1683072000000 | 8249.06 |
| 1683158400000 | 8264.8 |
| 1683244800000 | 8328.75 |
| 1683504000000 | 8440.18 |
| 1683590400000 | 8361.1 |
| 1683676800000 | 8368.44 |
| 1683763200000 | 8318.1 |
| 1683849600000 | 8232.9 |
| 1684108800000 | 8323.33 |
| 1684195200000 | 8242.37 |
| 1684281600000 | 8144.58 |
| 1684368000000 | 8144.2 |
| 1684454400000 | 8213.26 |
| 1684713600000 | 8210.47 |
| 1684800000000 | 8173.79 |
| 1684886400000 | 8043.95 |
| 1684972800000 | 7930.56 |
| 1685059200000 | 7939.65 |
| 1685318400000 | 7999.36 |
| 1685404800000 | 7967.55 |
| 1685491200000 | 7799.92 |
| 1685577600000 | 7886.43 |
| 1685664000000 | 8014.84 |
| 1685923200000 | 8098.49 |
| 1686009600000 | 8065.98 |
| 1686096000000 | 8071.57 |
| 1686182400000 | 8115.93 |
| 1686268800000 | 8162.84 |
| 1686528000000 | 8179.78 |
| 1686614400000 | 8241.58 |
| 1686700800000 | 8289.24 |
| 1686787200000 | 8345.84 |
| 1686873600000 | 8431.51 |
| 1687132800000 | 8432.83 |
| 1687219200000 | 8373.48 |
| 1687305600000 | 8317.67 |
| 1687392000000 | 8224.9 |
| 1687478400000 | 8040.34 |
| 1687737600000 | 8012.42 |
| 1687824000000 | 8095.82 |
| 1687910400000 | 8084.19 |
| 1687996800000 | 8092.96 |
| 1688083200000 | 8122.6 |
| 1688342400000 | 8207.38 |
| 1688428800000 | 8258.08 |
| 1688515200000 | 8188.74 |
| 1688601600000 | 8019.17 |
| 1688688000000 | 7964.67 |
| 1688947200000 | 7929.72 |
| 1689033600000 | 8031.73 |
| 1689120000000 | 8185.89 |
| 1689206400000 | 8420.09 |
| 1689292800000 | 8438.65 |
| 1689552000000 | 8404.03 |
| 1689638400000 | 8381.51 |
| 1689724800000 | 8351.94 |
| 1689811200000 | 8363.43 |
| 1689897600000 | 8332.87 |
| 1690156800000 | 8305.61 |
| 1690243200000 | 8406.28 |
| 1690329600000 | 8454.96 |
| 1690416000000 | 8504.97 |
| 1690502400000 | 8468.19 |
| 1690761600000 | 8537.95 |
| 1690848000000 | 8455.24 |
| 1690934400000 | 8258.8 |
| 1691020800000 | 8230.45 |
| 1691107200000 | 8260.31 |
| 1691366400000 | 8237.67 |
| 1691452800000 | 8148.39 |
| 1691539200000 | 8177.92 |
| 1691625600000 | 8220.2 |
| 1691712000000 | 8148.6 |
| 1691971200000 | 8037.61 |
| 1692057600000 | 8006.52 |
| 1692144000000 | 7882.46 |
| 1692230400000 | 7814.7 |
| 1692316800000 | 7773.39 |
| 1692576000000 | 7696.14 |
| 1692662400000 | 7731.4 |
| 1692748800000 | 7801.19 |
| 1692835200000 | 7828.02 |
| 1692921600000 | 7723.84 |
| 1693180800000 | 7812.52 |
| 1693267200000 | 7916.61 |
| 1693353600000 | 8036.13 |
| 1693440000000 | 8026.08 |
| 1693526400000 | 7995.83 |
| 1693785600000 | 8054.86 |
| 1693872000000 | 7938.28 |
| 1693958400000 | 7898.55 |
| 1694044800000 | 7837.65 |
| 1694131200000 | 7831.49 |
| 1694390400000 | 7880.82 |
| 1694476800000 | 7882.87 |
| 1694563200000 | 7858.8 |
| 1694649600000 | 7900 |
| 1694736000000 | 7982.92 |
| 1694995200000 | 7918.18 |
| 1695081600000 | 7920.34 |
| 1695168000000 | 7904.39 |
| 1695254400000 | 7732.53 |
| 1695340800000 | 7801.96 |
| 1695600000000 | 7742.08 |
| 1695686400000 | 7691.43 |
| 1695772800000 | 7679.26 |
| 1695859200000 | 7682.44 |
| 1695945600000 | 7785.97 |
| 1696204800000 | 7704.43 |
| 1696291200000 | 7557.37 |
| 1696377600000 | 7506.25 |
| 1696464000000 | 7571.01 |
| 1696550400000 | 7627 |
| 1696809600000 | 7649.5 |
| 1696896000000 | 7753.74 |
| 1696982400000 | 7814.21 |
| 1697068800000 | 7793 |
| 1697155200000 | 7681.79 |
| 1697414400000 | 7678.83 |
| 1697500800000 | 7744.64 |
| 1697587200000 | 7722 |
| 1697673600000 | 7579.27 |
| 1697760000000 | 7518.35 |
| 1698019200000 | 7474.96 |
| 1698105600000 | 7517.41 |
| 1698192000000 | 7497.24 |
| 1698278400000 | 7447.48 |
| 1698364800000 | 7509.02 |
| 1698624000000 | 7511.47 |
| 1698710400000 | 7455.07 |
| 1698796800000 | 7521.02 |
| 1698883200000 | 7639.01 |
| 1698969600000 | 7837.39 |
| 1699228800000 | 7903.87 |
| 1699315200000 | 7779.26 |
| 1699401600000 | 7758.13 |
| 1699488000000 | 7795.76 |
| 1699574400000 | 7669.73 |
| 1699833600000 | 7695.74 |
| 1699920000000 | 7813.61 |
| 1700006400000 | 8011.01 |
| 1700092800000 | 7914.93 |
| 1700179200000 | 7911.72 |
| 1700438400000 | 7979.52 |
| 1700524800000 | 7989.31 |
| 1700611200000 | 7966.84 |
| 1700697600000 | 7966.83 |
| 1700784000000 | 7955.33 |
| 1701043200000 | 7916.87 |
| 1701129600000 | 7960.76 |
| 1701216000000 | 7925.63 |
| 1701302400000 | 7951.47 |
| 1701388800000 | 7941.86 |
| 1701648000000 | 7923.82 |
| 1701734400000 | 7794.79 |
| 1701820800000 | 7915.58 |
| 1701907200000 | 7908.63 |
| 1701993600000 | 7937.79 |
| 1702252800000 | 7904.65 |
| 1702339200000 | 7945.6 |
| 1702425600000 | 7980.36 |
| 1702512000000 | 8220.54 |
| 1702598400000 | 8324.31 |
| 1702857600000 | 8280.3 |
| 1702944000000 | 8383.53 |
| 1703030400000 | 8426.61 |
| 1703116800000 | 8413.72 |
| 1703203200000 | 8434.93 |
| 1703462400000 | 8434.93 |
| 1703548800000 | 8439.6 |
| 1703635200000 | 8552.38 |
| 1703721600000 | 8658.68 |
| 1703808000000 | 8616.59 |
| 1704153600000 | 8552.91 |
| 1704240000000 | 8398.76 |
| 1704326400000 | 8364.83 |
| 1704412800000 | 8375.37 |
| 1704672000000 | 8293.25 |
| 1704758400000 | 8320.56 |
| 1704844800000 | 8273.58 |
| 1704931200000 | 8295.1 |
| 1705017600000 | 8313.79 |
| 1705276800000 | 8286.29 |
| 1705363200000 | 8123.6 |
| 1705449600000 | 7971.14 |
| 1705536000000 | 7967.86 |
| 1705622400000 | 8050.81 |
| 1705881600000 | 8054.77 |
| 1705968000000 | 8102.14 |
| 1706054400000 | 8190.07 |
| 1706140800000 | 8219.86 |
| 1706227200000 | 8211.41 |
| 1706486400000 | 8231.26 |
| 1706572800000 | 8185.73 |
| 1706659200000 | 8243.37 |
| 1706745600000 | 8135.67 |
| 1706832000000 | 8177.66 |
| 1707091200000 | 8069.51 |
| 1707177600000 | 8116.08 |
| 1707264000000 | 8178.77 |
| 1707350400000 | 8135.05 |
| 1707436800000 | 8160.53 |
| 1707696000000 | 8146.37 |
| 1707782400000 | 8076.23 |
| 1707868800000 | 8061.84 |
| 1707955200000 | 8151.34 |
| 1708041600000 | 8257.01 |
| 1708300800000 | 8248.57 |
| 1708387200000 | 8286.36 |
| 1708473600000 | 8266.4599 |
| 1708560000000 | 8279.11 |
| 1708646400000 | 8299.45 |
| 1708905600000 | 8274.8799 |
| 1708992000000 | 8302.29 |
| 1709078400000 | 8240.29 |
| 1709164800000 | 8287.34 |
| 1709251200000 | 8323.83 |
| 1709510400000 | 8317.06 |
| 1709596800000 | 8260.77 |
| 1709683200000 | 8347.97 |
| 1709769600000 | 8417.44 |
| 1709856000000 | 8526.09 |
| 1710115200000 | 8416.2 |
| 1710201600000 | 8461.68 |
| 1710288000000 | 8515.05 |
| 1710374400000 | 8447.22 |
| 1710460800000 | 8366.94 |
| 1710720000000 | 8345.36 |
| 1710806400000 | 8307.33 |
| 1710892800000 | 8289.87 |
| 1710979200000 | 8428.82 |
| 1711065600000 | 8341.05 |
| 1711324800000 | 8372.44 |
| 1711411200000 | 8365.4 |
| 1711497600000 | 8367.06 |
| 1711584000000 | 8400.89 |
| 1711670400000 | 8400.89 |
| 1711929600000 | 8373.82 |
| 1712016000000 | 8432.56 |
| 1712102400000 | 8352.06 |
| 1712188800000 | 8441.25 |
| 1712275200000 | 8369.44 |
| 1712534400000 | 8395.82 |
| 1712620800000 | 8474.28 |
| 1712707200000 | 8412.53 |
| 1712793600000 | 8361.44 |
| 1712880000000 | 8255.72 |
| 1713139200000 | 8188.07 |
| 1713225600000 | 7990.26 |
| 1713312000000 | 8005.04 |
| 1713398400000 | 8063.58 |
| 1713484800000 | 7977.96 |
| 1713744000000 | 8088.33 |
| 1713830400000 | 8194.77 |
| 1713916800000 | 8254.24 |
| 1714003200000 | 8278.85 |
| 1714089600000 | 8241.6 |
| 1714348800000 | 8338.67 |
| 1714435200000 | 8306.48 |
| 1714521600000 | 8239.05 |
| 1714608000000 | 8339.25 |
| 1714694400000 | 8472.12 |
| 1714953600000 | 8546 |
| 1715040000000 | 8611.04 |
| 1715126400000 | 8565.68 |
| 1715212800000 | 8571.43 |
| 1715299200000 | 8634.16 |
| 1715558400000 | 8675.2099 |
| 1715644800000 | 8663.56 |
| 1715731200000 | 8719.74 |
| 1715817600000 | 8859.04 |
| 1715904000000 | 8850.92 |
| 1716163200000 | 8882.8 |
| 1716249600000 | 8822.41 |
| 1716336000000 | 8799.94 |
| 1716422400000 | 8735.75 |
| 1716508800000 | 8641.15 |
| 1716768000000 | 8727.26 |
| 1716854400000 | 8715.8799 |
| 1716940800000 | 8572.09 |
| 1717027200000 | 8538.58 |
| 1717113600000 | 8600.05 |
| 1717372800000 | 8695.9 |
| 1717459200000 | 8661.55 |
| 1717545600000 | 8673.5 |
| 1717632000000 | 8739.04 |
| 1717718400000 | 8695.32 |
| 1717977600000 | 8693.34 |
| 1718064000000 | 8587.16 |
| 1718150400000 | 8633.78 |
| 1718236800000 | 8640.56 |
| 1718323200000 | 8560.54 |
| 1718582400000 | 8523.02 |
| 1718668800000 | 8628.68 |
| 1718755200000 | 8684.4599 |
| 1718841600000 | 8655.81 |
| 1718928000000 | 8622.34 |
| 1719187200000 | 8601.12 |
| 1719273600000 | 8656.4 |
| 1719360000000 | 8631.02 |
| 1719446400000 | 8591.79 |
| 1719532800000 | 8603.01 |
| 1719792000000 | 8566.77 |
| 1719878400000 | 8559.97 |
| 1719964800000 | 8666.25 |
| 1720051200000 | 8747.44 |
| 1720137600000 | 8724.06 |
| 1720396800000 | 8658.23 |
| 1720483200000 | 8714.72 |
| 1720569600000 | 8727.65 |
| 1720656000000 | 8870.02 |
| 1720742400000 | 8976.82 |
| 1721001600000 | 8982.06 |
| 1721088000000 | 8890.08 |
| 1721174400000 | 8961.03 |
| 1721260800000 | 8943.39 |
| 1721347200000 | 8826.53 |
| 1721606400000 | 8753.11 |
| 1721692800000 | 8751.84 |
| 1721779200000 | 8715.06 |
| 1721865600000 | 8566.33 |
| 1721952000000 | 8621.19 |
| 1722211200000 | 8674.4599 |
| 1722297600000 | 8628.95 |
| 1722384000000 | 8749.18 |
| 1722470400000 | 8764.41 |
| 1722556800000 | 8590.14 |
| 1722816000000 | 8302.17 |
| 1722902400000 | 8326.18 |
| 1722988800000 | 8420.75 |
| 1723075200000 | 8432.91 |
| 1723161600000 | 8531.69 |
| 1723420800000 | 8572.7099 |
| 1723507200000 | 8628.93 |
| 1723593600000 | 8667.35 |
| 1723680000000 | 8703 |
| 1723766400000 | 8813 |
| 1724025600000 | 8922.66 |
| 1724112000000 | 8963.53 |
| 1724198400000 | 8964.2099 |
| 1724284800000 | 9000.32 |
| 1724371200000 | 9053.2099 |
| 1724630400000 | 9137.7 |
| 1724716800000 | 9140.95 |
| 1724803200000 | 9142.74 |
| 1724889600000 | 9128 |
| 1724976000000 | 9178.08 |
| 1725235200000 | 9186.9 |
| 1725321600000 | 9118.74 |
| 1725408000000 | 9010.18 |
| 1725494400000 | 9055.3 |
| 1725580800000 | 9075.95 |
| 1725840000000 | 9013.2 |
| 1725926400000 | 9027.26 |
| 1726012800000 | 8994.45 |
| 1726099200000 | 9153.75 |
| 1726185600000 | 9212.67 |
| 1726444800000 | 9261.6299 |
| 1726531200000 | 9327.29 |
| 1726617600000 | 9338.73 |
| 1726704000000 | 9453.4 |
| 1726790400000 | 9482.35 |
| 1727049600000 | 9500.77 |
| 1727136000000 | 9545.34 |
| 1727222400000 | 9526.06 |
| 1727308800000 | 9672.36 |
| 1727395200000 | 9809.9599 |
| 1727654400000 | 9912.64 |
| 1727740800000 | 9809.93 |
| 1727827200000 | 9898.01 |
| 1727913600000 | 9833.41 |
| 1728000000000 | 9795.9 |
| 1728259200000 | 9827.51 |
| 1728345600000 | 9582.77 |
| 1728432000000 | 9563.23 |
| 1728518400000 | 9629.44 |
| 1728604800000 | 9650.3799 |
| 1728864000000 | 9643.9 |
| 1728950400000 | 9616.65 |
| 1729036800000 | 9534.09 |
| 1729123200000 | 9605.18 |
| 1729209600000 | 9626.95 |
| 1729468800000 | 9598.52 |
| 1729555200000 | 9484.98 |
| 1729641600000 | 9459.39 |
| 1729728000000 | 9453.07 |
| 1729814400000 | 9482.72 |
| 1730073600000 | 9435.32 |
| 1730160000000 | 9431.35 |
| 1730246400000 | 9367 |
| 1730332800000 | 9317.22 |
| 1730419200000 | 9335.58 |
| 1730678400000 | 9407.02 |
| 1730764800000 | 9457.82 |
| 1730851200000 | 9398.1299 |
| 1730937600000 | 9593.42 |
| 1731024000000 | 9583.67 |
| 1731283200000 | 9524.3799 |
| 1731369600000 | 9460.81 |
| 1731456000000 | 9363.8799 |
| 1731542400000 | 9340.34 |
| 1731628800000 | 9358.61 |
| 1731888000000 | 9408.44 |
| 1731974400000 | 9519.37 |
| 1732060800000 | 9462.08 |
| 1732147200000 | 9481.48 |
| 1732233600000 | 9484.93 |
| 1732492800000 | 9511.91 |
| 1732579200000 | 9404.73 |
| 1732665600000 | 9518.92 |
| 1732752000000 | 9539.95 |
| 1732838400000 | 9560.03 |
| 1733097600000 | 9514.22 |
| 1733184000000 | 9613.02 |
| 1733270400000 | 9543.02 |
| 1733356800000 | 9555.78 |
| 1733443200000 | 9480.1299 |
| 1733702400000 | 9609.33 |
| 1733788800000 | 9484.62 |
| 1733875200000 | 9427.57 |
| 1733961600000 | 9443.29 |
| 1734048000000 | 9366.24 |
| 1734307200000 | 9317.48 |
| 1734393600000 | 9319.25 |
| 1734480000000 | 9280.65 |
| 1734566400000 | 9104.94 |
| 1734652800000 | 9020.28 |
| 1734912000000 | 9126.26 |
| 1734998400000 | 9173.04 |
| 1735084800000 | 9173.04 |
| 1735171200000 | 9156.74 |
| 1735257600000 | 9198 |
| 1735516800000 | 9187.45 |
| 1735603200000 | 9105.66 |
| 1735776000000 | 9107.73 |
| 1735862400000 | 9161.41 |
| 1736121600000 | 9221.74 |
| 1736208000000 | 9200.45 |
| 1736294400000 | 9201.06 |
| 1736380800000 | 9171.1299 |
| 1736467200000 | 9070.4 |
| 1736726400000 | 8964.01 |
| 1736812800000 | 9067.81 |
| 1736899200000 | 9084.02 |
| 1736985600000 | 9188.78 |
| 1737072000000 | 9198.3 |
| 1737331200000 | 9289.03 |
| 1737417600000 | 9351.57 |
| 1737504000000 | 9342.81 |
| 1737590400000 | 9287.73 |
| 1737676800000 | 9421.5 |
| 1737936000000 | 9382.75 |
| 1738022400000 | 9356.3799 |
| 1738108800000 | 9374.19 |
| 1738195200000 | 9424.11 |
| 1738281600000 | 9458.95 |
| STOXX Developed Asia Pacific ex Japan | STOXX World AC All Cap | |
|---|---|---|
| 2018 | -9.9721496621407 | -9.8223629559404 |
| 2019 | 19.424790433993 | 26.96563172368 |
| 2020 | 12.809185698663 | 17.221114812242 |
| 2021 | 2.4064791887473 | 17.718644393667 |
| 2022 | -8.8573229154462 | -18.586221801128 |
| 2023 | 5.4499550864838 | 22.072555735464 |
| 2024 | 5.6535610057641 | 16.796909878316 |
| 2025 | 56.809464095187 | 46.242294374824 |
Methodology
The STOXX Developed Asia Pacific ex Japan Index is a market cap weighted index designed to represent the performance of the Large and Mid cap companies from Developed Markets in Asia and Pacific, exclusive of Japan, covering approximately 85% of investable market capitalization.
The STOXX Developed Asia Pacific ex Japan Index is suitable for global investment products which include funds exchange traded funds and derivates 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213359800 | SWDXGR | .SWDXGR | |
| Price EUR | CH1213359784 | SWDXP | .SWDXP | |
| Net Return EUR | CH1213359792 | SWDXR | .SWDXR | |
| Gross Return GBP | CH1213359867 | SWDXGHB | .SWDXGHB | |
| Price GBP | CH1213359842 | SWDXGB | .SWDXGB | |
| Net Return GBP | CH1213359859 | SWDXHB | .SWDXHB | |
| Gross Return USD | CH1213359834 | SWDXGV | .SWDXGV | |
| Price USD | CH1213359818 | SWDXL | .SWDXL | |
| Net Return USD | CH1213359826 | SWDXV | .SWDXV |
Quick Facts
| Weighting | Free float market cap weighted |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi-Annually |
| 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 | January. 17, 2024 |
| 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 |
|---|---|---|---|
| Commonwealth Bank of Australia | Banks | Australia | 7.672% |
| BHP GROUP LTD. | Basic Resources | Australia | 5.787% |
| CSL Ltd. | Health Care | Australia | 3.877% |
| XIAOMI | Telecommunications | Hong Kong | 3.730% |
| National Australia Bank Ltd. | Banks | Australia | 3.522% |
| AIA GROUP | Insurance | Hong Kong | 3.478% |
| Westpac Banking Corp. | Banks | Australia | 3.311% |
| DBS Group Holdings Ltd. | Banks | Singapore | 3.047% |
| ANZ GROUP | Banks | Australia | 2.604% |
| Wesfarmers Ltd. | Retail | Australia | 2.482% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.