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 (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Asia Pacific ex Japan | 1,911.5 | 1,547.8 | 10.0 | 4.8 | 115.9 | 0.5 | 7.5 | 0.0 | 3.8 |
| STOXX World AC All Cap | 78,208.2 | 65,749.4 | 4.7 | 0.4 | 2,475.3 | 0.0 | 3.8 | 0.0 | 4.8 |
Supersector weighting (top 10)
| Banks | 23.1 |
|---|---|
| Basic Resources | 13.4 |
| Real Estate | 9.3 |
| Health Care | 7.9 |
| Industrial Goods and Services | 7.4 |
| Insurance | 6.3 |
| Financial Services | 5.4 |
| Utilities | 4.2 |
| Energy | 4.0 |
| Telecommunications | 3.6 |
Country weighting
| Australia | 66.1 |
|---|---|
| Hong Kong | 18.1 |
| Singapore | 13.2 |
| New Zealand | 2.6 |
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 | 1.5 | -1.7 | -1.2 | 0.0 | 17.8 | N/A | N/A | -1.2 | 0.0 | 3.3 |
| STOXX World AC All Cap | 3.3 | 8.7 | 19.9 | 29.5 | 68.8 | N/A | N/A | 20.0 | 9.0 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Asia Pacific ex Japan | N/A | N/A | 12.7 | 14.1 | 16.3 | N/A | N/A | -0.4 | -0.1 | 0.1 |
| STOXX World AC All Cap | N/A | N/A | 9.8 | 13.2 | 16.3 | N/A | N/A | 1.5 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Asia Pacific ex Japan | 0.5 | 0.5 | 0.5 | 0.4 | 0.6 | 10.2 | 11.0 | 11.4 | 14.6 | 15.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Asia Pacific ex Japan | 0.6 | 0.5 | 0.7 | 0.5 | 0.6 | -2.2 | -3.8 | -1.7 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of March 29, 2024
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 | 19.6 | 15.9 | 17.5 | 15.5 | 1.7 | 3.6 | 1.9 | 45.5 |
| STOXX World AC All Cap | 26.4 | 18.7 | 20.2 | 18.0 | 2.8 | 1.9 | 1.7 | 2.8 |
Performance and annual returns
| STOXX Developed Asia Pacific ex Japan | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1008.73 |
| 859248000000 | 1008.25 |
| 859334400000 | 999.5 |
| 859420800000 | 989.81 |
| 859507200000 | 989.96 |
| 859766400000 | 984.74 |
| 859852800000 | 947.68 |
| 859939200000 | 954.21 |
| 860025600000 | 950.08 |
| 860112000000 | 962.7 |
| 860371200000 | 969.07 |
| 860457600000 | 979.29 |
| 860544000000 | 989.25 |
| 860630400000 | 984.57 |
| 860716800000 | 981.49 |
| 860976000000 | 971.78 |
| 861062400000 | 968.65 |
| 861148800000 | 984.12 |
| 861235200000 | 980.15 |
| 861321600000 | 984.24 |
| 861580800000 | 988.3 |
| 861667200000 | 987.89 |
| 861753600000 | 1002.75 |
| 861840000000 | 1001.19 |
| 861926400000 | 998.83 |
| 862185600000 | 993.07 |
| 862272000000 | 990.39 |
| 862358400000 | 1006.19 |
| 862444800000 | 1013 |
| 862531200000 | 1017.91 |
| 862790400000 | 1028.85 |
| 862876800000 | 1032.39 |
| 862963200000 | 1047.49 |
| 863049600000 | 1049.37 |
| 863136000000 | 1056 |
| 863395200000 | 1059.53 |
| 863481600000 | 1051.73 |
| 863568000000 | 1049.07 |
| 863654400000 | 1047.39 |
| 863740800000 | 1051.79 |
| 864000000000 | 1049.92 |
| 864086400000 | 1047.62 |
| 864172800000 | 1063.77 |
| 864259200000 | 1075.36 |
| 864345600000 | 1067.9 |
| 864604800000 | 1080.6 |
| 864691200000 | 1080.77 |
| 864777600000 | 1074.73 |
| 864864000000 | 1068.73 |
| 864950400000 | 1079.28 |
| 865209600000 | 1095.55 |
| 865296000000 | 1087.84 |
| 865382400000 | 1090.4 |
| 865468800000 | 1089.55 |
| 865555200000 | 1082.69 |
| 865814400000 | 1081 |
| 865900800000 | 1072.92 |
| 865987200000 | 1064.69 |
| 866073600000 | 1050.35 |
| 866160000000 | 1057.19 |
| 866419200000 | 1070.46 |
| 866505600000 | 1069.91 |
| 866592000000 | 1067.37 |
| 866678400000 | 1082.08 |
| 866764800000 | 1106.01 |
| 867024000000 | 1089.59 |
| 867110400000 | 1081.91 |
| 867196800000 | 1093.05 |
| 867283200000 | 1093.8 |
| 867369600000 | 1096.75 |
| 867628800000 | 1105.22 |
| 867715200000 | 1107 |
| 867801600000 | 1099.68 |
| 867888000000 | 1081.99 |
| 867974400000 | 1070.95 |
| 868233600000 | 1062 |
| 868320000000 | 1055.78 |
| 868406400000 | 1050.46 |
| 868492800000 | 1056.83 |
| 868579200000 | 1069.13 |
| 868838400000 | 1063.01 |
| 868924800000 | 1064.28 |
| 869011200000 | 1057.94 |
| 869097600000 | 1068.39 |
| 869184000000 | 1070.21 |
| 869443200000 | 1063.22 |
| 869529600000 | 1060.95 |
| 869616000000 | 1073.51 |
| 869702400000 | 1076.88 |
| 869788800000 | 1086.17 |
| 870048000000 | 1115.19 |
| 870134400000 | 1126.3 |
| 870220800000 | 1133.76 |
| 870307200000 | 1140.14 |
| 870393600000 | 1142.29 |
| 870652800000 | 1136.02 |
| 870739200000 | 1145.57 |
| 870825600000 | 1172.36 |
| 870912000000 | 1181.1 |
| 870998400000 | 1177.23 |
| 871257600000 | 1158.28 |
| 871344000000 | 1158.33 |
| 871430400000 | 1158.16 |
| 871516800000 | 1151.46 |
| 871603200000 | 1130.94 |
| 871862400000 | 1120.95 |
| 871948800000 | 1099.34 |
| 872035200000 | 1130.73 |
| 872121600000 | 1129.45 |
| 872208000000 | 1102.1 |
| 872467200000 | 1112.56 |
| 872553600000 | 1104.84 |
| 872640000000 | 1102.31 |
| 872726400000 | 1064.65 |
| 872812800000 | 1022.27 |
| 873072000000 | 998.18 |
| 873158400000 | 1017.94 |
| 873244800000 | 1068.38 |
| 873331200000 | 1050.56 |
| 873417600000 | 1065.02 |
| 873676800000 | 1088.59 |
| 873763200000 | 1098.86 |
| 873849600000 | 1093.79 |
| 873936000000 | 1059.87 |
| 874022400000 | 1057.02 |
| 874281600000 | 1069.31 |
| 874368000000 | 1062.2 |
| 874454400000 | 1064.84 |
| 874540800000 | 1060.3 |
| 874627200000 | 1064.24 |
| 874886400000 | 1060.83 |
| 874972800000 | 1052.07 |
| 875059200000 | 1055.55 |
| 875145600000 | 1066.27 |
| 875232000000 | 1076.23 |
| 875491200000 | 1073.36 |
| 875577600000 | 1077.15 |
| 875664000000 | 1081.34 |
| 875750400000 | 1083.24 |
| 875836800000 | 1080.51 |
| 876096000000 | 1064.07 |
| 876182400000 | 1055.57 |
| 876268800000 | 1061.83 |
| 876355200000 | 1038.6 |
| 876441600000 | 1038.6 |
| 876700800000 | 1024.76 |
| 876787200000 | 1015.93 |
| 876873600000 | 990.61 |
| 876960000000 | 1002.5 |
| 877046400000 | 1001.95 |
| 877305600000 | 960.31 |
| 877392000000 | 927.42 |
| 877478400000 | 892.96 |
| 877564800000 | 840.3 |
| 877651200000 | 852.92 |
| 877910400000 | 798.79 |
| 877996800000 | 732.06 |
| 878083200000 | 803.87 |
| 878169600000 | 795.57 |
| 878256000000 | 809.61 |
| 878515200000 | 849.37 |
| 878601600000 | 831.09 |
| 878688000000 | 828.41 |
| 878774400000 | 816.44 |
| 878860800000 | 789.27 |
| 879120000000 | 782.84 |
| 879206400000 | 779.42 |
| 879292800000 | 757.71 |
| 879379200000 | 767.16 |
| 879465600000 | 774.37 |
| 879724800000 | 790.61 |
| 879811200000 | 782.7 |
| 879897600000 | 769.32 |
| 879984000000 | 765.74 |
| 880070400000 | 789.13 |
| 880329600000 | 790.35 |
| 880416000000 | 780.12 |
| 880502400000 | 792.13 |
| 880588800000 | 787.31 |
| 880675200000 | 779.03 |
| 880934400000 | 792.26 |
| 881020800000 | 810.07 |
| 881107200000 | 816.65 |
| 881193600000 | 828.25 |
| 881280000000 | 836.47 |
| 881539200000 | 852.08 |
| 881625600000 | 837.85 |
| 881712000000 | 819.22 |
| 881798400000 | 785.18 |
| 881884800000 | 785.5 |
| 882144000000 | 781.22 |
| 882230400000 | 774.21 |
| 882316800000 | 791.95 |
| 882403200000 | 784.31 |
| 882489600000 | 766.97 |
| 882748800000 | 759.52 |
| 882835200000 | 769.77 |
| 882921600000 | 766.18 |
| 883008000000 | 763.81 |
| 883094400000 | 765.72 |
| 883353600000 | 773.91 |
| 883440000000 | 793.16 |
| 883526400000 | 796.77 |
| 883699200000 | 796.02 |
| 883958400000 | 786.92 |
| 884044800000 | 782.98 |
| 884131200000 | 753.9 |
| 884217600000 | 738.42 |
| 884304000000 | 719.17 |
| 884563200000 | 668.97 |
| 884649600000 | 696.88 |
| 884736000000 | 724.95 |
| 884822400000 | 699.16 |
| 884908800000 | 719.06 |
| 885168000000 | 748.21 |
| 885254400000 | 755.5 |
| 885340800000 | 741.13 |
| 885427200000 | 710.17 |
| 885513600000 | 706.07 |
| 885772800000 | 716.45 |
| 885859200000 | 732.07 |
| 885945600000 | 738.78 |
| 886032000000 | 735.35 |
| 886118400000 | 746.45 |
| 886377600000 | 805.3 |
| 886464000000 | 793.92 |
| 886550400000 | 779.94 |
| 886636800000 | 783.65 |
| 886723200000 | 788.08 |
| 886982400000 | 818.57 |
| 887068800000 | 823.19 |
| 887155200000 | 815.43 |
| 887241600000 | 800.17 |
| 887328000000 | 782.3 |
| 887587200000 | 765.69 |
| 887673600000 | 778.87 |
| 887760000000 | 794.65 |
| 887846400000 | 795.28 |
| 887932800000 | 790.43 |
| 888192000000 | 785.9 |
| 888278400000 | 787.77 |
| 888364800000 | 799.06 |
| 888451200000 | 816.73 |
| 888537600000 | 831.24 |
| 888796800000 | 826.72 |
| 888883200000 | 821.77 |
| 888969600000 | 819.73 |
| 889056000000 | 794.22 |
| 889142400000 | 800.06 |
| 889401600000 | 804.1 |
| 889488000000 | 804.81 |
| 889574400000 | 808.28 |
| 889660800000 | 801.94 |
| 889747200000 | 804.62 |
| 890006400000 | 805.96 |
| 890092800000 | 809.15 |
| 890179200000 | 807.46 |
| 890265600000 | 821.62 |
| 890352000000 | 826.72 |
| 890611200000 | 826.51 |
| 890697600000 | 832.39 |
| 890784000000 | 834.36 |
| 890870400000 | 829.6 |
| 890956800000 | 824.83 |
| 891216000000 | 812.22 |
| 891302400000 | 814.31 |
| 891388800000 | 808.02 |
| 891475200000 | 804.83 |
| 891561600000 | 806.62 |
| 891820800000 | 806.26 |
| 891907200000 | 804.52 |
| 891993600000 | 814.81 |
| 892080000000 | 815.95 |
| 892166400000 | 816.57 |
| 892425600000 | 816.78 |
| 892512000000 | 899.84 |
| 892598400000 | 904.49 |
| 892684800000 | 901.39 |
| 892771200000 | 895.94 |
| 893030400000 | 903.42 |
| 893116800000 | 902.59 |
| 893203200000 | 900.2 |
| 893289600000 | 908.26 |
| 893376000000 | 898.12 |
| 893635200000 | 874.44 |
| 893721600000 | 876.22 |
| 893808000000 | 864.02 |
| 893894400000 | 858.91 |
| 893980800000 | 873.24 |
| 894240000000 | 864.11 |
| 894326400000 | 853.34 |
| 894412800000 | 846.3 |
| 894499200000 | 846.25 |
| 894585600000 | 855.24 |
| 894844800000 | 861.8 |
| 894931200000 | 846.82 |
| 895017600000 | 827.16 |
| 895104000000 | 832.12 |
| 895190400000 | 832.7 |
| 895449600000 | 823.81 |
| 895536000000 | 824.47 |
| 895622400000 | 822.55 |
| 895708800000 | 835.14 |
| 895795200000 | 826.29 |
| 896054400000 | 826.36 |
| 896140800000 | 819.03 |
| 896227200000 | 793.93 |
| 896313600000 | 795.7 |
| 896400000000 | 794.53 |
| 896659200000 | 767.45 |
| 896745600000 | 766.85 |
| 896832000000 | 768.9 |
| 896918400000 | 760.14 |
| 897004800000 | 750.66 |
| 897264000000 | 742.92 |
| 897350400000 | 724.79 |
| 897436800000 | 699.44 |
| 897523200000 | 688.76 |
| 897609600000 | 690.65 |
| 897868800000 | 671.79 |
| 897955200000 | 664.77 |
| 898041600000 | 695.93 |
| 898128000000 | 723.08 |
| 898214400000 | 733.8 |
| 898473600000 | 710.31 |
| 898560000000 | 711.18 |
| 898646400000 | 713.7 |
| 898732800000 | 726.62 |
| 898819200000 | 730.43 |
| 899078400000 | 724.87 |
| 899164800000 | 742.97 |
| 899251200000 | 753.2 |
| 899337600000 | 769.61 |
| 899424000000 | 766.86 |
| 899683200000 | 765.05 |
| 899769600000 | 768.88 |
| 899856000000 | 774.53 |
| 899942400000 | 768.17 |
| 900028800000 | 754.94 |
| 900288000000 | 740.39 |
| 900374400000 | 755.14 |
| 900460800000 | 766.96 |
| 900547200000 | 781.66 |
| 900633600000 | 778.65 |
| 900892800000 | 770.99 |
| 900979200000 | 769.62 |
| 901065600000 | 754.6 |
| 901152000000 | 740.42 |
| 901238400000 | 734.36 |
| 901497600000 | 716.64 |
| 901584000000 | 722.34 |
| 901670400000 | 712.51 |
| 901756800000 | 716.58 |
| 901843200000 | 715.42 |
| 902102400000 | 698.98 |
| 902188800000 | 700.22 |
| 902275200000 | 694.25 |
| 902361600000 | 678.53 |
| 902448000000 | 669.1 |
| 902707200000 | 664.21 |
| 902793600000 | 648.97 |
| 902880000000 | 649.76 |
| 902966400000 | 644.23 |
| 903052800000 | 671.42 |
| 903312000000 | 664.49 |
| 903398400000 | 671.3 |
| 903484800000 | 689.12 |
| 903571200000 | 692.99 |
| 903657600000 | 674.67 |
| 903916800000 | 669.35 |
| 904003200000 | 677.87 |
| 904089600000 | 669.59 |
| 904176000000 | 652.04 |
| 904262400000 | 634.26 |
| 904521600000 | 610.75 |
| 904608000000 | 609.02 |
| 904694400000 | 632.75 |
| 904780800000 | 631.48 |
| 904867200000 | 643.14 |
| 905126400000 | 685.13 |
| 905212800000 | 692.29 |
| 905299200000 | 672.5 |
| 905385600000 | 666.19 |
| 905472000000 | 653.55 |
| 905731200000 | 660.83 |
| 905817600000 | 675.51 |
| 905904000000 | 679.16 |
| 905990400000 | 668.28 |
| 906076800000 | 659.19 |
| 906336000000 | 642.01 |
| 906422400000 | 650.41 |
| 906508800000 | 659.24 |
| 906595200000 | 678.7 |
| 906681600000 | 668.57 |
| 906940800000 | 678.83 |
| 907027200000 | 680.63 |
| 907113600000 | 683.53 |
| 907200000000 | 680.01 |
| 907286400000 | 673.38 |
| 907545600000 | 661.39 |
| 907632000000 | 660.94 |
| 907718400000 | 684.49 |
| 907804800000 | 685.29 |
| 907891200000 | 708.87 |
| 908150400000 | 742.43 |
| 908236800000 | 733.8 |
| 908323200000 | 727.14 |
| 908409600000 | 734.27 |
| 908496000000 | 778.85 |
| 908755200000 | 770.41 |
| 908841600000 | 766.93 |
| 908928000000 | 776.07 |
| 909014400000 | 772.43 |
| 909100800000 | 777.96 |
| 909360000000 | 791.04 |
| 909446400000 | 800.37 |
| 909532800000 | 807.87 |
| 909619200000 | 813.4 |
| 909705600000 | 829.19 |
| 909964800000 | 844.15 |
| 910051200000 | 855.79 |
| 910137600000 | 864.8 |
| 910224000000 | 849.42 |
| 910310400000 | 849.1 |
| 910569600000 | 833.68 |
| 910656000000 | 824.56 |
| 910742400000 | 851.37 |
| 910828800000 | 845.6 |
| 910915200000 | 840.84 |
| 911174400000 | 846.36 |
| 911260800000 | 840.38 |
| 911347200000 | 853.31 |
| 911433600000 | 862.67 |
| 911520000000 | 866.74 |
| 911779200000 | 877.62 |
| 911865600000 | 898.72 |
| 911952000000 | 888.24 |
| 912038400000 | 887.33 |
| 912124800000 | 888.84 |
| 912384000000 | 874.17 |
| 912470400000 | 847.91 |
| 912556800000 | 847.3 |
| 912643200000 | 838.26 |
| 912729600000 | 833.72 |
| 912988800000 | 862.66 |
| 913075200000 | 854.2 |
| 913161600000 | 852.58 |
| 913248000000 | 849.28 |
| 913334400000 | 819.68 |
| 913593600000 | 801.18 |
| 913680000000 | 814.59 |
| 913766400000 | 825.38 |
| 913852800000 | 831.88 |
| 913939200000 | 835.48 |
| 914198400000 | 837.03 |
| 914284800000 | 836.7 |
| 914371200000 | 826.86 |
| 914457600000 | 837.51 |
| 914544000000 | 836.61 |
| 914803200000 | 881.29 |
| 914889600000 | 886.39 |
| 914976000000 | 893.02 |
| 915062400000 | 891.47 |
| 915408000000 | 895.58 |
| 915494400000 | 897.16 |
| 915580800000 | 926.44 |
| 915667200000 | 960.74 |
| 915753600000 | 957.95 |
| 916012800000 | 962.99 |
| 916099200000 | 958.95 |
| 916185600000 | 930.82 |
| 916272000000 | 907.09 |
| 916358400000 | 915.42 |
| 916617600000 | 928.74 |
| 916704000000 | 926.7 |
| 916790400000 | 936.89 |
| 916876800000 | 918.15 |
| 916963200000 | 893.93 |
| 917222400000 | 876.72 |
| 917308800000 | 876.68 |
| 917395200000 | 896.31 |
| 917481600000 | 883.71 |
| 917568000000 | 896.13 |
| 917827200000 | 909.98 |
| 917913600000 | 905.17 |
| 918000000000 | 907.68 |
| 918086400000 | 912.68 |
| 918172800000 | 903.56 |
| 918432000000 | 893.58 |
| 918518400000 | 894.5 |
| 918604800000 | 886.41 |
| 918691200000 | 898.91 |
| 918777600000 | 908.14 |
| 919036800000 | 906.29 |
| 919123200000 | 891.99 |
| 919209600000 | 895.51 |
| 919296000000 | 894.57 |
| 919382400000 | 902.92 |
| 919641600000 | 899.4 |
| 919728000000 | 909.55 |
| 919814400000 | 926.45 |
| 919900800000 | 910.88 |
| 919987200000 | 910.13 |
| 920246400000 | 918.95 |
| 920332800000 | 909.18 |
| 920419200000 | 909.59 |
| 920505600000 | 915.78 |
| 920592000000 | 934.52 |
| 920851200000 | 944.45 |
| 920937600000 | 950.09 |
| 921024000000 | 957.48 |
| 921110400000 | 951.12 |
| 921196800000 | 963.27 |
| 921456000000 | 972.16 |
| 921542400000 | 969.03 |
| 921628800000 | 967.14 |
| 921715200000 | 955.15 |
| 921801600000 | 975.83 |
| 922060800000 | 986.95 |
| 922147200000 | 982.58 |
| 922233600000 | 965.44 |
| 922320000000 | 981.65 |
| 922406400000 | 978.23 |
| 922665600000 | 968.25 |
| 922752000000 | 981.55 |
| 922838400000 | 985.65 |
| 922924800000 | 996.28 |
| 923011200000 | 995.24 |
| 923270400000 | 996.33 |
| 923356800000 | 1080.93 |
| 923443200000 | 1097.72 |
| 923529600000 | 1099.04 |
| 923616000000 | 1112.85 |
| 923875200000 | 1104.12 |
| 923961600000 | 1116.16 |
| 924048000000 | 1117.67 |
| 924134400000 | 1135.92 |
| 924220800000 | 1166.78 |
| 924480000000 | 1195.81 |
| 924566400000 | 1166.99 |
| 924652800000 | 1173.36 |
| 924739200000 | 1200.77 |
| 924825600000 | 1201.81 |
| 925084800000 | 1214.58 |
| 925171200000 | 1224.35 |
| 925257600000 | 1216.33 |
| 925344000000 | 1221.93 |
| 925430400000 | 1234.06 |
| 925689600000 | 1232.65 |
| 925776000000 | 1228.27 |
| 925862400000 | 1223.17 |
| 925948800000 | 1229.85 |
| 926035200000 | 1200.29 |
| 926294400000 | 1204.11 |
| 926380800000 | 1198 |
| 926467200000 | 1207.88 |
| 926553600000 | 1215.53 |
| 926640000000 | 1210.05 |
| 926899200000 | 1185.35 |
| 926985600000 | 1190.17 |
| 927072000000 | 1171.22 |
| 927158400000 | 1171.61 |
| 927244800000 | 1167.65 |
| 927504000000 | 1176.22 |
| 927590400000 | 1150.85 |
| 927676800000 | 1160.55 |
| 927763200000 | 1152.21 |
| 927849600000 | 1137.61 |
| 928108800000 | 1138.23 |
| 928195200000 | 1139.04 |
| 928281600000 | 1149.56 |
| 928368000000 | 1158.99 |
| 928454400000 | 1160.52 |
| 928713600000 | 1187.74 |
| 928800000000 | 1190.57 |
| 928886400000 | 1197.55 |
| 928972800000 | 1195.49 |
| 929059200000 | 1191.23 |
| 929318400000 | 1196.59 |
| 929404800000 | 1196.87 |
| 929491200000 | 1211.49 |
| 929577600000 | 1226.96 |
| 929664000000 | 1220.28 |
| 929923200000 | 1249.86 |
| 930009600000 | 1262.95 |
| 930096000000 | 1270.03 |
| 930182400000 | 1249.97 |
| 930268800000 | 1254.74 |
| 930528000000 | 1267.14 |
| 930614400000 | 1271.38 |
| 930700800000 | 1259.1 |
| 930787200000 | 1272.13 |
| 930873600000 | 1305.36 |
| 931132800000 | 1329.4 |
| 931219200000 | 1331.28 |
| 931305600000 | 1325.94 |
| 931392000000 | 1330.31 |
| 931478400000 | 1329.42 |
| 931737600000 | 1313.24 |
| 931824000000 | 1306.69 |
| 931910400000 | 1280.42 |
| 931996800000 | 1294.8 |
| 932083200000 | 1281.93 |
| 932342400000 | 1252.82 |
| 932428800000 | 1282.46 |
| 932515200000 | 1265.77 |
| 932601600000 | 1252.99 |
| 932688000000 | 1236.15 |
| 932947200000 | 1211.77 |
| 933033600000 | 1219.71 |
| 933120000000 | 1227.31 |
| 933206400000 | 1217.09 |
| 933292800000 | 1208.8 |
| 933552000000 | 1217.6 |
| 933638400000 | 1226.36 |
| 933724800000 | 1221.56 |
| 933811200000 | 1212.57 |
| 933897600000 | 1207.36 |
| 934156800000 | 1199.68 |
| 934243200000 | 1168.89 |
| 934329600000 | 1155.84 |
| 934416000000 | 1172.68 |
| 934502400000 | 1173.03 |
| 934761600000 | 1197.19 |
| 934848000000 | 1181.76 |
| 934934400000 | 1202.32 |
| 935020800000 | 1199.3 |
| 935107200000 | 1213.1 |
| 935366400000 | 1227.91 |
| 935452800000 | 1235.7 |
| 935539200000 | 1228.83 |
| 935625600000 | 1231.44 |
| 935712000000 | 1216.24 |
| 935971200000 | 1227.91 |
| 936057600000 | 1201.13 |
| 936144000000 | 1210.92 |
| 936230400000 | 1208.3 |
| 936316800000 | 1195.13 |
| 936576000000 | 1209.93 |
| 936662400000 | 1214.59 |
| 936748800000 | 1198.82 |
| 936835200000 | 1221.53 |
| 936921600000 | 1235.93 |
| 937180800000 | 1242.94 |
| 937267200000 | 1236.65 |
| 937353600000 | 1203.28 |
| 937440000000 | 1186.28 |
| 937526400000 | 1194.37 |
| 937785600000 | 1187.82 |
| 937872000000 | 1180.6 |
| 937958400000 | 1172.61 |
| 938044800000 | 1165.43 |
| 938131200000 | 1151.72 |
| 938390400000 | 1140.15 |
| 938476800000 | 1148.93 |
| 938563200000 | 1143.82 |
| 938649600000 | 1135.7 |
| 938736000000 | 1141.97 |
| 938995200000 | 1149.49 |
| 939081600000 | 1164.2 |
| 939168000000 | 1163.35 |
| 939254400000 | 1168.95 |
| 939340800000 | 1162.28 |
| 939600000000 | 1164.21 |
| 939686400000 | 1153.59 |
| 939772800000 | 1130.96 |
| 939859200000 | 1129.28 |
| 939945600000 | 1106.65 |
| 940204800000 | 1089.59 |
| 940291200000 | 1080.11 |
| 940377600000 | 1108.64 |
| 940464000000 | 1107.11 |
| 940550400000 | 1136.04 |
| 940809600000 | 1143.5 |
| 940896000000 | 1135.29 |
| 940982400000 | 1127.79 |
| 941068800000 | 1144.1 |
| 941155200000 | 1161.34 |
| 941414400000 | 1168.44 |
| 941500800000 | 1170.93 |
| 941587200000 | 1178.32 |
| 941673600000 | 1210.66 |
| 941760000000 | 1206.79 |
| 942019200000 | 1196.48 |
| 942105600000 | 1203.94 |
| 942192000000 | 1223.11 |
| 942278400000 | 1245.22 |
| 942364800000 | 1263.61 |
| 942624000000 | 1279.3 |
| 942710400000 | 1283.38 |
| 942796800000 | 1272.35 |
| 942883200000 | 1287.09 |
| 942969600000 | 1308.59 |
| 943228800000 | 1314.67 |
| 943315200000 | 1320.26 |
| 943401600000 | 1310.75 |
| 943488000000 | 1303.33 |
| 943574400000 | 1321.67 |
| 943833600000 | 1332.05 |
| 943920000000 | 1333.48 |
| 944006400000 | 1337.08 |
| 944092800000 | 1351.93 |
| 944179200000 | 1360.4 |
| 944438400000 | 1377.27 |
| 944524800000 | 1367.5 |
| 944611200000 | 1364.6 |
| 944697600000 | 1393.5 |
| 944784000000 | 1388.03 |
| 945043200000 | 1382.59 |
| 945129600000 | 1387.26 |
| 945216000000 | 1369.5 |
| 945302400000 | 1366.31 |
| 945388800000 | 1394.54 |
| 945648000000 | 1401.69 |
| 945734400000 | 1394.17 |
| 945820800000 | 1403.45 |
| 945907200000 | 1400.55 |
| 945993600000 | 1427.45 |
| 946252800000 | 1428.59 |
| 946339200000 | 1440.27 |
| 946425600000 | 1429.71 |
| 946512000000 | 1447.76 |
| 946598400000 | 1447.66 |
| 946857600000 | 1462.12 |
| 946944000000 | 1439.79 |
| 947030400000 | 1359.91 |
| 947116800000 | 1311.66 |
| 947203200000 | 1337.37 |
| 947462400000 | 1377.24 |
| 947548800000 | 1388.66 |
| 947635200000 | 1368.88 |
| 947721600000 | 1369.59 |
| 947808000000 | 1380.9 |
| 948067200000 | 1382.68 |
| 948153600000 | 1395.15 |
| 948240000000 | 1351.1 |
| 948326400000 | 1354.28 |
| 948412800000 | 1341.64 |
| 948672000000 | 1327.42 |
| 948758400000 | 1331.28 |
| 948844800000 | 1349.42 |
| 948931200000 | 1377.05 |
| 949017600000 | 1390.2 |
| 949276800000 | 1363.3 |
| 949363200000 | 1364.63 |
| 949449600000 | 1391.81 |
| 949536000000 | 1415 |
| 949622400000 | 1415.06 |
| 949881600000 | 1409.87 |
| 949968000000 | 1416.6 |
| 950054400000 | 1447.03 |
| 950140800000 | 1461.79 |
| 950227200000 | 1513.29 |
| 950486400000 | 1490.08 |
| 950572800000 | 1460.05 |
| 950659200000 | 1461.78 |
| 950745600000 | 1455.97 |
| 950832000000 | 1432.04 |
| 951091200000 | 1417.21 |
| 951177600000 | 1398.41 |
| 951264000000 | 1415.37 |
| 951350400000 | 1443.02 |
| 951436800000 | 1464.96 |
| 951696000000 | 1450.74 |
| 951782400000 | 1481.81 |
| 951868800000 | 1459.52 |
| 951955200000 | 1481.68 |
| 952041600000 | 1506.44 |
| 952300800000 | 1529.35 |
| 952387200000 | 1546.3 |
| 952473600000 | 1538.95 |
| 952560000000 | 1516.42 |
| 952646400000 | 1536.46 |
| 952905600000 | 1496.31 |
| 952992000000 | 1486.87 |
| 953078400000 | 1473.12 |
| 953164800000 | 1443.77 |
| 953251200000 | 1483.83 |
| 953510400000 | 1510.26 |
| 953596800000 | 1515.96 |
| 953683200000 | 1526.06 |
| 953769600000 | 1522.37 |
| 953856000000 | 1516.85 |
| 954115200000 | 1550.33 |
| 954201600000 | 1551.65 |
| 954288000000 | 1531.57 |
| 954374400000 | 1491.13 |
| 954460800000 | 1475.42 |
| 954720000000 | 1458.97 |
| 954806400000 | 1461.29 |
| 954892800000 | 1433.58 |
| 954979200000 | 1447.61 |
| 955065600000 | 1478.14 |
| 955324800000 | 1469.31 |
| 955411200000 | 1444.03 |
| 955497600000 | 1441.78 |
| 955584000000 | 1425.26 |
| 955670400000 | 1415.67 |
| 955929600000 | 1301.76 |
| 956016000000 | 1349.86 |
| 956102400000 | 1364.99 |
| 956188800000 | 1361.93 |
| 956275200000 | 1364.26 |
| 956534400000 | 1362.39 |
| 956620800000 | 1359.59 |
| 956707200000 | 1363.8 |
| 956793600000 | 1367.29 |
| 956880000000 | 1404.64 |
| 957139200000 | 1399.31 |
| 957225600000 | 1420 |
| 957312000000 | 1407.03 |
| 957398400000 | 1394.1 |
| 957484800000 | 1408.06 |
| 957744000000 | 1381.8 |
| 957830400000 | 1369.52 |
| 957916800000 | 1366.9 |
| 958003200000 | 1363.18 |
| 958089600000 | 1392.82 |
| 958348800000 | 1385.38 |
| 958435200000 | 1431.74 |
| 958521600000 | 1401.13 |
| 958608000000 | 1377.85 |
| 958694400000 | 1383.84 |
| 958953600000 | 1348.1 |
| 959040000000 | 1375.63 |
| 959126400000 | 1351.61 |
| 959212800000 | 1352.55 |
| 959299200000 | 1321.62 |
| 959558400000 | 1338.47 |
| 959644800000 | 1337.98 |
| 959731200000 | 1381.43 |
| 959817600000 | 1402.13 |
| 959904000000 | 1432.88 |
| 960163200000 | 1461.5 |
| 960249600000 | 1459.06 |
| 960336000000 | 1459.78 |
| 960422400000 | 1473.05 |
| 960508800000 | 1493.61 |
| 960768000000 | 1488.09 |
| 960854400000 | 1471.08 |
| 960940800000 | 1488.65 |
| 961027200000 | 1497.53 |
| 961113600000 | 1521.77 |
| 961372800000 | 1516.56 |
| 961459200000 | 1512.25 |
| 961545600000 | 1537.52 |
| 961632000000 | 1509.4 |
| 961718400000 | 1504.2 |
| 961977600000 | 1522.96 |
| 962064000000 | 1529.53 |
| 962150400000 | 1546.03 |
| 962236800000 | 1540.51 |
| 962323200000 | 1536.3 |
| 962582400000 | 1539.25 |
| 962668800000 | 1541.54 |
| 962755200000 | 1551.69 |
| 962841600000 | 1552.98 |
| 962928000000 | 1569.95 |
| 963187200000 | 1597.32 |
| 963273600000 | 1587.59 |
| 963360000000 | 1603.18 |
| 963446400000 | 1588.6 |
| 963532800000 | 1598.5 |
| 963792000000 | 1625.26 |
| 963878400000 | 1594 |
| 963964800000 | 1604.43 |
| 964051200000 | 1600.96 |
| 964137600000 | 1610.16 |
| 964396800000 | 1585.04 |
| 964483200000 | 1558.15 |
| 964569600000 | 1571.98 |
| 964656000000 | 1552.66 |
| 964742400000 | 1550.58 |
| 965001600000 | 1529.78 |
| 965088000000 | 1540.41 |
| 965174400000 | 1567.12 |
| 965260800000 | 1569.93 |
| 965347200000 | 1570.06 |
| 965606400000 | 1584.06 |
| 965692800000 | 1561.75 |
| 965779200000 | 1555.09 |
| 965865600000 | 1576.4 |
| 965952000000 | 1559.21 |
| 966211200000 | 1559.82 |
| 966297600000 | 1587.57 |
| 966384000000 | 1622.46 |
| 966470400000 | 1624.73 |
| 966556800000 | 1618.01 |
| 966816000000 | 1620.67 |
| 966902400000 | 1626.76 |
| 966988800000 | 1602.7 |
| 967075200000 | 1607.92 |
| 967161600000 | 1616.46 |
| 967420800000 | 1607.25 |
| 967507200000 | 1629.07 |
| 967593600000 | 1625.99 |
| 967680000000 | 1626.67 |
| 967766400000 | 1624.12 |
| 968025600000 | 1658.05 |
| 968112000000 | 1652.07 |
| 968198400000 | 1661.92 |
| 968284800000 | 1641.35 |
| 968371200000 | 1662.69 |
| 968630400000 | 1663.9 |
| 968716800000 | 1644.22 |
| 968803200000 | 1639.35 |
| 968889600000 | 1626.17 |
| 968976000000 | 1609.89 |
| 969235200000 | 1566.21 |
| 969321600000 | 1559.24 |
| 969408000000 | 1547.43 |
| 969494400000 | 1504.15 |
| 969580800000 | 1451.65 |
| 969840000000 | 1494.71 |
| 969926400000 | 1483.26 |
| 970012800000 | 1494.45 |
| 970099200000 | 1495.95 |
| 970185600000 | 1497.92 |
| 970444800000 | 1509.16 |
| 970531200000 | 1520.07 |
| 970617600000 | 1516.37 |
| 970704000000 | 1534.33 |
| 970790400000 | 1522.15 |
| 971049600000 | 1496.79 |
| 971136000000 | 1483.48 |
| 971222400000 | 1458.44 |
| 971308800000 | 1440.5 |
| 971395200000 | 1436.61 |
| 971654400000 | 1455.85 |
| 971740800000 | 1433.49 |
| 971827200000 | 1417.67 |
| 971913600000 | 1414.31 |
| 972000000000 | 1455.97 |
| 972259200000 | 1455.09 |
| 972345600000 | 1454.58 |
| 972432000000 | 1468.07 |
| 972518400000 | 1464.59 |
| 972604800000 | 1448.71 |
| 972864000000 | 1452.93 |
| 972950400000 | 1455.93 |
| 973036800000 | 1488.89 |
| 973123200000 | 1494.15 |
| 973209600000 | 1511.01 |
| 973468800000 | 1533.56 |
| 973555200000 | 1542.74 |
| 973641600000 | 1539.06 |
| 973728000000 | 1521.4 |
| 973814400000 | 1502.89 |
| 974073600000 | 1467.62 |
| 974160000000 | 1490.99 |
| 974246400000 | 1499.1 |
| 974332800000 | 1503.62 |
| 974419200000 | 1503.94 |
| 974678400000 | 1503.26 |
| 974764800000 | 1491.62 |
| 974851200000 | 1507.76 |
| 974937600000 | 1513.47 |
| 975024000000 | 1515.53 |
| 975283200000 | 1513.17 |
| 975369600000 | 1503.24 |
| 975456000000 | 1477.67 |
| 975542400000 | 1479.41 |
| 975628800000 | 1489.52 |
| 975888000000 | 1487.55 |
| 975974400000 | 1500.12 |
| 976060800000 | 1530.93 |
| 976147200000 | 1523.44 |
| 976233600000 | 1522.5 |
| 976492800000 | 1523.73 |
| 976579200000 | 1529.56 |
| 976665600000 | 1533.87 |
| 976752000000 | 1502.66 |
| 976838400000 | 1472.63 |
| 977097600000 | 1479.25 |
| 977184000000 | 1496.47 |
| 977270400000 | 1489.52 |
| 977356800000 | 1467.46 |
| 977443200000 | 1478.78 |
| 977702400000 | 1467.52 |
| 977788800000 | 1463.61 |
| 977875200000 | 1530.97 |
| 977961600000 | 1531.42 |
| 978048000000 | 1543.38 |
| 978393600000 | 1539.73 |
| 978480000000 | 1526.69 |
| 978566400000 | 1576.19 |
| 978652800000 | 1593.98 |
| 978912000000 | 1584.61 |
| 978998400000 | 1584.97 |
| 979084800000 | 1573.24 |
| 979171200000 | 1544.62 |
| 979257600000 | 1578.59 |
| 979516800000 | 1581.27 |
| 979603200000 | 1586.43 |
| 979689600000 | 1578.17 |
| 979776000000 | 1602.13 |
| 979862400000 | 1636.37 |
| 980121600000 | 1643.68 |
| 980208000000 | 1618.69 |
| 980294400000 | 1625.64 |
| 980380800000 | 1630.39 |
| 980467200000 | 1619.05 |
| 980726400000 | 1624.28 |
| 980812800000 | 1624.03 |
| 980899200000 | 1642.14 |
| 980985600000 | 1640.36 |
| 981072000000 | 1641.71 |
| 981331200000 | 1605.83 |
| 981417600000 | 1624.9 |
| 981504000000 | 1631.84 |
| 981590400000 | 1629.28 |
| 981676800000 | 1623.18 |
| 981936000000 | 1620.54 |
| 982022400000 | 1622.58 |
| 982108800000 | 1611.25 |
| 982195200000 | 1601.63 |
| 982281600000 | 1602.86 |
| 982540800000 | 1595.38 |
| 982627200000 | 1590.72 |
| 982713600000 | 1594.31 |
| 982800000000 | 1567.53 |
| 982886400000 | 1564.31 |
| 983145600000 | 1581.68 |
| 983232000000 | 1582.41 |
| 983318400000 | 1589.31 |
| 983404800000 | 1565.93 |
| 983491200000 | 1534.03 |
| 983750400000 | 1534.31 |
| 983836800000 | 1540.12 |
| 983923200000 | 1531.71 |
| 984009600000 | 1521.75 |
| 984096000000 | 1509.88 |
| 984355200000 | 1488.16 |
| 984441600000 | 1464.9 |
| 984528000000 | 1455.18 |
| 984614400000 | 1469.44 |
| 984700800000 | 1473.11 |
| 984960000000 | 1477.65 |
| 985046400000 | 1463.06 |
| 985132800000 | 1446.28 |
| 985219200000 | 1414.26 |
| 985305600000 | 1412 |
| 985564800000 | 1426.8 |
| 985651200000 | 1411.28 |
| 985737600000 | 1404.38 |
| 985824000000 | 1405.53 |
| 985910400000 | 1406.08 |
| 986169600000 | 1400.2 |
| 986256000000 | 1392.51 |
| 986342400000 | 1372.96 |
| 986428800000 | 1392.58 |
| 986515200000 | 1403.3 |
| 986774400000 | 1365.6 |
| 986860800000 | 1389.47 |
| 986947200000 | 1424.89 |
| 987033600000 | 1445.14 |
| 987120000000 | 1444.56 |
| 987379200000 | 1449.93 |
| 987465600000 | 1422.64 |
| 987552000000 | 1452.95 |
| 987638400000 | 1492.41 |
| 987724800000 | 1482.62 |
| 987984000000 | 1481.66 |
| 988070400000 | 1474.22 |
| 988156800000 | 1467.46 |
| 988243200000 | 1479.77 |
| 988329600000 | 1479.5 |
| 988588800000 | 1503.85 |
| 988675200000 | 1508.65 |
| 988761600000 | 1538.02 |
| 988848000000 | 1536.5 |
| 988934400000 | 1515.3 |
| 989193600000 | 1528.08 |
| 989280000000 | 1533.29 |
| 989366400000 | 1552.68 |
| 989452800000 | 1564.1 |
| 989539200000 | 1566.68 |
| 989798400000 | 1542.39 |
| 989884800000 | 1546.75 |
| 989971200000 | 1544.2 |
| 990057600000 | 1568.16 |
| 990144000000 | 1553.45 |
| 990403200000 | 1570.77 |
| 990489600000 | 1583.16 |
| 990576000000 | 1580.26 |
| 990662400000 | 1592.42 |
| 990748800000 | 1580.47 |
| 991008000000 | 1581.86 |
| 991094400000 | 1568.76 |
| 991180800000 | 1543.72 |
| 991267200000 | 1524.63 |
| 991353600000 | 1530.21 |
| 991612800000 | 1551.78 |
| 991699200000 | 1567.12 |
| 991785600000 | 1610.22 |
| 991872000000 | 1625.07 |
| 991958400000 | 1659.36 |
| 992217600000 | 1652.65 |
| 992304000000 | 1644.74 |
| 992390400000 | 1627.96 |
| 992476800000 | 1605.79 |
| 992563200000 | 1594.83 |
| 992822400000 | 1576.07 |
| 992908800000 | 1580.04 |
| 992995200000 | 1583.97 |
| 993081600000 | 1566.6 |
| 993168000000 | 1572.74 |
| 993427200000 | 1568.75 |
| 993513600000 | 1570.95 |
| 993600000000 | 1557.34 |
| 993686400000 | 1543.7 |
| 993772800000 | 1569.24 |
| 994032000000 | 1552.78 |
| 994118400000 | 1580.35 |
| 994204800000 | 1577.83 |
| 994291200000 | 1550.81 |
| 994377600000 | 1524.1 |
| 994636800000 | 1512.13 |
| 994723200000 | 1518.66 |
| 994809600000 | 1513.89 |
| 994896000000 | 1525.99 |
| 994982400000 | 1529.07 |
| 995241600000 | 1539.27 |
| 995328000000 | 1529.22 |
| 995414400000 | 1513.13 |
| 995500800000 | 1497.8 |
| 995587200000 | 1482.28 |
| 995846400000 | 1488.5 |
| 995932800000 | 1479.66 |
| 996019200000 | 1463.63 |
| 996105600000 | 1450.94 |
| 996192000000 | 1459.37 |
| 996451200000 | 1458.49 |
| 996537600000 | 1481.36 |
| 996624000000 | 1507.13 |
| 996710400000 | 1519.12 |
| 996796800000 | 1506.45 |
| 997056000000 | 1513.06 |
| 997142400000 | 1505.17 |
| 997228800000 | 1500.94 |
| 997315200000 | 1474.88 |
| 997401600000 | 1477.5 |
| 997660800000 | 1476.72 |
| 997747200000 | 1485.32 |
| 997833600000 | 1489.45 |
| 997920000000 | 1457.75 |
| 998006400000 | 1476.16 |
| 998265600000 | 1451.16 |
| 998352000000 | 1449.25 |
| 998438400000 | 1442.51 |
| 998524800000 | 1453.25 |
| 998611200000 | 1459.4 |
| 998870400000 | 1465.27 |
| 998956800000 | 1459.24 |
| 999043200000 | 1451.42 |
| 999129600000 | 1440.46 |
| 999216000000 | 1420.8 |
| 999475200000 | 1410.95 |
| 999561600000 | 1421.08 |
| 999648000000 | 1404.15 |
| 999734400000 | 1385.04 |
| 999820800000 | 1354.68 |
| 1000080000000 | 1348.63 |
| 1000166400000 | 1349.1 |
| 1000252800000 | 1266.65 |
| 1000339200000 | 1273.13 |
| 1000425600000 | 1261.71 |
| 1000684800000 | 1194.45 |
| 1000771200000 | 1192.72 |
| 1000857600000 | 1202.07 |
| 1000944000000 | 1177.67 |
| 1001030400000 | 1146.62 |
| 1001289600000 | 1167.45 |
| 1001376000000 | 1169.23 |
| 1001462400000 | 1171.1 |
| 1001548800000 | 1182.91 |
| 1001635200000 | 1208.52 |
| 1001894400000 | 1223.92 |
| 1001980800000 | 1243.73 |
| 1002067200000 | 1234.95 |
| 1002153600000 | 1257.22 |
| 1002240000000 | 1278.16 |
| 1002499200000 | 1258.06 |
| 1002585600000 | 1284.54 |
| 1002672000000 | 1285.68 |
| 1002758400000 | 1318.29 |
| 1002844800000 | 1316.29 |
| 1003104000000 | 1323.29 |
| 1003190400000 | 1318.05 |
| 1003276800000 | 1330.16 |
| 1003363200000 | 1299.06 |
| 1003449600000 | 1304.16 |
| 1003708800000 | 1313.7 |
| 1003795200000 | 1338.6 |
| 1003881600000 | 1348.81 |
| 1003968000000 | 1341.66 |
| 1004054400000 | 1343.17 |
| 1004313600000 | 1310.97 |
| 1004400000000 | 1307.96 |
| 1004486400000 | 1302.1 |
| 1004572800000 | 1303.71 |
| 1004659200000 | 1298.59 |
| 1004918400000 | 1312.27 |
| 1005004800000 | 1331.45 |
| 1005091200000 | 1312.78 |
| 1005177600000 | 1339.13 |
| 1005264000000 | 1350.4 |
| 1005523200000 | 1365.26 |
| 1005609600000 | 1379.37 |
| 1005696000000 | 1404.16 |
| 1005782400000 | 1436.59 |
| 1005868800000 | 1445.53 |
| 1006128000000 | 1465.47 |
| 1006214400000 | 1455.97 |
| 1006300800000 | 1443.74 |
| 1006387200000 | 1449.08 |
| 1006473600000 | 1459.4 |
| 1006732800000 | 1466.85 |
| 1006819200000 | 1471.63 |
| 1006905600000 | 1443.1 |
| 1006992000000 | 1429.49 |
| 1007078400000 | 1448.18 |
| 1007337600000 | 1436.98 |
| 1007424000000 | 1450.63 |
| 1007510400000 | 1488.37 |
| 1007596800000 | 1484.92 |
| 1007683200000 | 1482.21 |
| 1007942400000 | 1476.86 |
| 1008028800000 | 1473.58 |
| 1008115200000 | 1467.34 |
| 1008201600000 | 1454.11 |
| 1008288000000 | 1429.57 |
| 1008547200000 | 1421.55 |
| 1008633600000 | 1429.71 |
| 1008720000000 | 1436.55 |
| 1008806400000 | 1437.31 |
| 1008892800000 | 1440.09 |
| 1009152000000 | 1443.79 |
| 1009238400000 | 1441.44 |
| 1009324800000 | 1429.92 |
| 1009411200000 | 1446.94 |
| 1009497600000 | 1458.87 |
| 1009756800000 | 1451.2 |
| 1009929600000 | 1471.89 |
| 1010016000000 | 1478.57 |
| 1010102400000 | 1497.1 |
| 1010361600000 | 1516.56 |
| 1010448000000 | 1513.16 |
| 1010534400000 | 1497.28 |
| 1010620800000 | 1485.92 |
| 1010707200000 | 1467.94 |
| 1010966400000 | 1469.35 |
| 1011052800000 | 1465.17 |
| 1011139200000 | 1462.1 |
| 1011225600000 | 1457.35 |
| 1011312000000 | 1449.94 |
| 1011571200000 | 1462.83 |
| 1011657600000 | 1467.48 |
| 1011744000000 | 1466 |
| 1011830400000 | 1470.18 |
| 1011916800000 | 1492.51 |
| 1012176000000 | 1495.3 |
| 1012262400000 | 1494.28 |
| 1012348800000 | 1470.15 |
| 1012435200000 | 1483.92 |
| 1012521600000 | 1472.77 |
| 1012780800000 | 1472.36 |
| 1012867200000 | 1466.52 |
| 1012953600000 | 1463.62 |
| 1013040000000 | 1448.09 |
| 1013126400000 | 1466.65 |
| 1013385600000 | 1481.68 |
| 1013472000000 | 1465.51 |
| 1013558400000 | 1468.21 |
| 1013644800000 | 1483.87 |
| 1013731200000 | 1489.72 |
| 1013990400000 | 1495 |
| 1014076800000 | 1483.86 |
| 1014163200000 | 1474.04 |
| 1014249600000 | 1475.83 |
| 1014336000000 | 1445.91 |
| 1014595200000 | 1446.05 |
| 1014681600000 | 1459.29 |
| 1014768000000 | 1461.51 |
| 1014854400000 | 1461.31 |
| 1014940800000 | 1461.93 |
| 1015200000000 | 1482.41 |
| 1015286400000 | 1494 |
| 1015372800000 | 1505.22 |
| 1015459200000 | 1528.03 |
| 1015545600000 | 1526.47 |
| 1015804800000 | 1529.74 |
| 1015891200000 | 1524.37 |
| 1015977600000 | 1516.91 |
| 1016064000000 | 1520.08 |
| 1016150400000 | 1504.3 |
| 1016409600000 | 1522.82 |
| 1016496000000 | 1519.53 |
| 1016582400000 | 1524.73 |
| 1016668800000 | 1509.01 |
| 1016755200000 | 1509.95 |
| 1017014400000 | 1505.25 |
| 1017100800000 | 1487.33 |
| 1017187200000 | 1505.49 |
| 1017273600000 | 1517.86 |
| 1017360000000 | 1516 |
| 1017619200000 | 1502.71 |
| 1017705600000 | 1491.94 |
| 1017792000000 | 1481.46 |
| 1017878400000 | 1481.53 |
| 1017964800000 | 1489.34 |
| 1018224000000 | 1481.99 |
| 1018310400000 | 1465.72 |
| 1018396800000 | 1468.56 |
| 1018483200000 | 1475.34 |
| 1018569600000 | 1472.84 |
| 1018828800000 | 1473.09 |
| 1018915200000 | 1482.51 |
| 1019001600000 | 1502.68 |
| 1019088000000 | 1505.8 |
| 1019174400000 | 1509.39 |
| 1019433600000 | 1506.96 |
| 1019520000000 | 1512.84 |
| 1019606400000 | 1514.04 |
| 1019692800000 | 1506.84 |
| 1019779200000 | 1506.4 |
| 1020038400000 | 1485.44 |
| 1020124800000 | 1491.09 |
| 1020211200000 | 1490.41 |
| 1020297600000 | 1501.11 |
| 1020384000000 | 1502.95 |
| 1020643200000 | 1490.89 |
| 1020729600000 | 1488.31 |
| 1020816000000 | 1503.16 |
| 1020902400000 | 1505.63 |
| 1020988800000 | 1499.99 |
| 1021248000000 | 1505.05 |
| 1021334400000 | 1516.06 |
| 1021420800000 | 1536.63 |
| 1021507200000 | 1544.2 |
| 1021593600000 | 1560.65 |
| 1021852800000 | 1558.48 |
| 1021939200000 | 1546.65 |
| 1022025600000 | 1556.44 |
| 1022112000000 | 1541.89 |
| 1022198400000 | 1542.62 |
| 1022457600000 | 1540.85 |
| 1022544000000 | 1545.07 |
| 1022630400000 | 1535.52 |
| 1022716800000 | 1531.99 |
| 1022803200000 | 1538.9 |
| 1023062400000 | 1539.47 |
| 1023148800000 | 1536.62 |
| 1023235200000 | 1542.02 |
| 1023321600000 | 1542.35 |
| 1023408000000 | 1535.93 |
| 1023667200000 | 1536.56 |
| 1023753600000 | 1514.77 |
| 1023840000000 | 1511.84 |
| 1023926400000 | 1500.8 |
| 1024012800000 | 1469.26 |
| 1024272000000 | 1461.36 |
| 1024358400000 | 1465.45 |
| 1024444800000 | 1441.72 |
| 1024531200000 | 1452.13 |
| 1024617600000 | 1439.67 |
| 1024876800000 | 1423.23 |
| 1024963200000 | 1422.05 |
| 1025049600000 | 1359.32 |
| 1025136000000 | 1378.33 |
| 1025222400000 | 1375.74 |
| 1025481600000 | 1379.71 |
| 1025568000000 | 1370.74 |
| 1025654400000 | 1372.03 |
| 1025740800000 | 1383.8 |
| 1025827200000 | 1399.3 |
| 1026086400000 | 1392.16 |
| 1026172800000 | 1402.2 |
| 1026259200000 | 1388.15 |
| 1026345600000 | 1350.68 |
| 1026432000000 | 1360.68 |
| 1026691200000 | 1343.4 |
| 1026777600000 | 1318.14 |
| 1026864000000 | 1301.12 |
| 1026950400000 | 1313.03 |
| 1027036800000 | 1297.03 |
| 1027296000000 | 1264.1 |
| 1027382400000 | 1277.66 |
| 1027468800000 | 1242.44 |
| 1027555200000 | 1228 |
| 1027641600000 | 1208.53 |
| 1027900800000 | 1237.43 |
| 1027987200000 | 1255.44 |
| 1028073600000 | 1265.92 |
| 1028160000000 | 1260.43 |
| 1028246400000 | 1240.7 |
| 1028505600000 | 1209.79 |
| 1028592000000 | 1217.2 |
| 1028678400000 | 1255.35 |
| 1028764800000 | 1262.07 |
| 1028851200000 | 1276.56 |
| 1029110400000 | 1271.98 |
| 1029196800000 | 1278.03 |
| 1029283200000 | 1272.2 |
| 1029369600000 | 1296.96 |
| 1029456000000 | 1300.5 |
| 1029715200000 | 1308.53 |
| 1029801600000 | 1327.14 |
| 1029888000000 | 1321.98 |
| 1029974400000 | 1336.63 |
| 1030060800000 | 1331.97 |
| 1030320000000 | 1328.53 |
| 1030406400000 | 1322.34 |
| 1030492800000 | 1310.26 |
| 1030579200000 | 1292.79 |
| 1030665600000 | 1283.75 |
| 1030924800000 | 1283.01 |
| 1031011200000 | 1265.93 |
| 1031097600000 | 1253.47 |
| 1031184000000 | 1249.7 |
| 1031270400000 | 1255.58 |
| 1031529600000 | 1264.13 |
| 1031616000000 | 1272.24 |
| 1031702400000 | 1284.48 |
| 1031788800000 | 1282.3 |
| 1031875200000 | 1274.53 |
| 1032134400000 | 1274.88 |
| 1032220800000 | 1292.28 |
| 1032307200000 | 1264.55 |
| 1032393600000 | 1253.32 |
| 1032480000000 | 1238.02 |
| 1032739200000 | 1229.4 |
| 1032825600000 | 1213.69 |
| 1032912000000 | 1201.83 |
| 1032998400000 | 1205.97 |
| 1033084800000 | 1209.51 |
| 1033344000000 | 1181.92 |
| 1033430400000 | 1191.19 |
| 1033516800000 | 1192.78 |
| 1033603200000 | 1193.6 |
| 1033689600000 | 1195.85 |
| 1033948800000 | 1182.66 |
| 1034035200000 | 1192.58 |
| 1034121600000 | 1175.37 |
| 1034208000000 | 1161.16 |
| 1034294400000 | 1176.87 |
| 1034553600000 | 1188.58 |
| 1034640000000 | 1221.42 |
| 1034726400000 | 1227.53 |
| 1034812800000 | 1239.6 |
| 1034899200000 | 1250.68 |
| 1035158400000 | 1252.67 |
| 1035244800000 | 1250.61 |
| 1035331200000 | 1267.94 |
| 1035417600000 | 1262.28 |
| 1035504000000 | 1263.45 |
| 1035763200000 | 1274.95 |
| 1035849600000 | 1256.36 |
| 1035936000000 | 1245.54 |
| 1036022400000 | 1252.54 |
| 1036108800000 | 1243.28 |
| 1036368000000 | 1277.27 |
| 1036454400000 | 1269.33 |
| 1036540800000 | 1286.84 |
| 1036627200000 | 1266.54 |
| 1036713600000 | 1242.36 |
| 1036972800000 | 1224.55 |
| 1037059200000 | 1225.78 |
| 1037145600000 | 1223.21 |
| 1037232000000 | 1235.54 |
| 1037318400000 | 1256.7 |
| 1037577600000 | 1249.62 |
| 1037664000000 | 1245.52 |
| 1037750400000 | 1258.5 |
| 1037836800000 | 1260.18 |
| 1037923200000 | 1271.89 |
| 1038182400000 | 1283.63 |
| 1038268800000 | 1282.42 |
| 1038355200000 | 1274.8 |
| 1038441600000 | 1298.45 |
| 1038528000000 | 1291.56 |
| 1038787200000 | 1302.07 |
| 1038873600000 | 1287.31 |
| 1038960000000 | 1266.98 |
| 1039046400000 | 1270.36 |
| 1039132800000 | 1260.96 |
| 1039392000000 | 1251.72 |
| 1039478400000 | 1245.17 |
| 1039564800000 | 1235.71 |
| 1039651200000 | 1246.69 |
| 1039737600000 | 1231.23 |
| 1039996800000 | 1222.55 |
| 1040083200000 | 1227.12 |
| 1040169600000 | 1215.2 |
| 1040256000000 | 1220.55 |
| 1040342400000 | 1223.59 |
| 1040601600000 | 1233.49 |
| 1040688000000 | 1232.95 |
| 1040774400000 | 1233.07 |
| 1040860800000 | 1229.54 |
| 1040947200000 | 1216.77 |
| 1041206400000 | 1206.3 |
| 1041292800000 | 1201.51 |
| 1041465600000 | 1222.83 |
| 1041552000000 | 1232.15 |
| 1041811200000 | 1252.58 |
| 1041897600000 | 1249.21 |
| 1041984000000 | 1249.48 |
| 1042070400000 | 1250.44 |
| 1042156800000 | 1264.06 |
| 1042416000000 | 1281.92 |
| 1042502400000 | 1278.16 |
| 1042588800000 | 1280.89 |
| 1042675200000 | 1270.25 |
| 1042761600000 | 1265.06 |
| 1043020800000 | 1265.4 |
| 1043107200000 | 1254.31 |
| 1043193600000 | 1241.15 |
| 1043280000000 | 1247.32 |
| 1043366400000 | 1235.84 |
| 1043625600000 | 1221.65 |
| 1043712000000 | 1203.91 |
| 1043798400000 | 1189.99 |
| 1043884800000 | 1188.01 |
| 1043971200000 | 1188.24 |
| 1044230400000 | 1184.54 |
| 1044316800000 | 1189.51 |
| 1044403200000 | 1183.17 |
| 1044489600000 | 1175.8 |
| 1044576000000 | 1186.09 |
| 1044835200000 | 1188.32 |
| 1044921600000 | 1191.43 |
| 1045008000000 | 1196.77 |
| 1045094400000 | 1180.78 |
| 1045180800000 | 1174.59 |
| 1045440000000 | 1204.8 |
| 1045526400000 | 1209.05 |
| 1045612800000 | 1220.26 |
| 1045699200000 | 1202.22 |
| 1045785600000 | 1220.55 |
| 1046044800000 | 1233.21 |
| 1046131200000 | 1221.83 |
| 1046217600000 | 1222.11 |
| 1046304000000 | 1213.39 |
| 1046390400000 | 1222.84 |
| 1046649600000 | 1238.22 |
| 1046736000000 | 1229.27 |
| 1046822400000 | 1205.78 |
| 1046908800000 | 1194.94 |
| 1046995200000 | 1180.43 |
| 1047254400000 | 1176.72 |
| 1047340800000 | 1156.31 |
| 1047427200000 | 1141.36 |
| 1047513600000 | 1144.56 |
| 1047600000000 | 1185.38 |
| 1047859200000 | 1179.89 |
| 1047945600000 | 1224.9 |
| 1048032000000 | 1233.59 |
| 1048118400000 | 1244.16 |
| 1048204800000 | 1245.3 |
| 1048464000000 | 1233.9 |
| 1048550400000 | 1235.93 |
| 1048636800000 | 1251.48 |
| 1048723200000 | 1253.21 |
| 1048809600000 | 1248.78 |
| 1049068800000 | 1228.03 |
| 1049155200000 | 1231.59 |
| 1049241600000 | 1242.49 |
| 1049328000000 | 1239.89 |
| 1049414400000 | 1253.6 |
| 1049673600000 | 1287.74 |
| 1049760000000 | 1282.25 |
| 1049846400000 | 1262.66 |
| 1049932800000 | 1250.99 |
| 1050019200000 | 1251.86 |
| 1050278400000 | 1241.56 |
| 1050364800000 | 1260.98 |
| 1050451200000 | 1266.38 |
| 1050537600000 | 1262.04 |
| 1050624000000 | 1264.45 |
| 1050883200000 | 1269.77 |
| 1050969600000 | 1274.86 |
| 1051056000000 | 1265.79 |
| 1051142400000 | 1257.59 |
| 1051228800000 | 1254.63 |
| 1051488000000 | 1254.82 |
| 1051574400000 | 1281.66 |
| 1051660800000 | 1278.77 |
| 1051747200000 | 1271.63 |
| 1051833600000 | 1275.39 |
| 1052092800000 | 1285.62 |
| 1052179200000 | 1284.11 |
| 1052265600000 | 1292.75 |
| 1052352000000 | 1288.91 |
| 1052438400000 | 1291.79 |
| 1052697600000 | 1305.66 |
| 1052784000000 | 1308.37 |
| 1052870400000 | 1296.17 |
| 1052956800000 | 1282.42 |
| 1053043200000 | 1296.45 |
| 1053302400000 | 1283.62 |
| 1053388800000 | 1278.85 |
| 1053475200000 | 1280.11 |
| 1053561600000 | 1298.42 |
| 1053648000000 | 1317.64 |
| 1053907200000 | 1324.06 |
| 1053993600000 | 1308.96 |
| 1054080000000 | 1313.58 |
| 1054166400000 | 1308.82 |
| 1054252800000 | 1321.35 |
| 1054512000000 | 1346.11 |
| 1054598400000 | 1355.5 |
| 1054684800000 | 1361.31 |
| 1054771200000 | 1343.72 |
| 1054857600000 | 1342.49 |
| 1055116800000 | 1355.37 |
| 1055203200000 | 1349.26 |
| 1055289600000 | 1351.58 |
| 1055376000000 | 1360.72 |
| 1055462400000 | 1367.67 |
| 1055721600000 | 1361.02 |
| 1055808000000 | 1371.72 |
| 1055894400000 | 1371.84 |
| 1055980800000 | 1376.37 |
| 1056067200000 | 1378.02 |
| 1056326400000 | 1360.28 |
| 1056412800000 | 1349.32 |
| 1056499200000 | 1346.16 |
| 1056585600000 | 1338.12 |
| 1056672000000 | 1363.1 |
| 1056931200000 | 1353.38 |
| 1057017600000 | 1356.49 |
| 1057104000000 | 1360.34 |
| 1057190400000 | 1363.71 |
| 1057276800000 | 1355.67 |
| 1057536000000 | 1382.25 |
| 1057622400000 | 1376.16 |
| 1057708800000 | 1368.74 |
| 1057795200000 | 1375.34 |
| 1057881600000 | 1379.73 |
| 1058140800000 | 1413.81 |
| 1058227200000 | 1423.23 |
| 1058313600000 | 1434.89 |
| 1058400000000 | 1424.72 |
| 1058486400000 | 1422.62 |
| 1058745600000 | 1418.89 |
| 1058832000000 | 1409.1 |
| 1058918400000 | 1415.01 |
| 1059004800000 | 1417.16 |
| 1059091200000 | 1413.41 |
| 1059350400000 | 1424.62 |
| 1059436800000 | 1423.04 |
| 1059523200000 | 1406.08 |
| 1059609600000 | 1414.92 |
| 1059696000000 | 1427.37 |
| 1059955200000 | 1412.64 |
| 1060041600000 | 1411.09 |
| 1060128000000 | 1405.92 |
| 1060214400000 | 1405.57 |
| 1060300800000 | 1424.53 |
| 1060560000000 | 1433.95 |
| 1060646400000 | 1438.48 |
| 1060732800000 | 1450.33 |
| 1060819200000 | 1456.58 |
| 1060905600000 | 1464.22 |
| 1061164800000 | 1481.89 |
| 1061251200000 | 1482.62 |
| 1061337600000 | 1485.75 |
| 1061424000000 | 1501.79 |
| 1061510400000 | 1514.41 |
| 1061769600000 | 1515.04 |
| 1061856000000 | 1499.37 |
| 1061942400000 | 1491.92 |
| 1062028800000 | 1492.96 |
| 1062115200000 | 1509.29 |
| 1062374400000 | 1519.15 |
| 1062460800000 | 1512.46 |
| 1062547200000 | 1523.49 |
| 1062633600000 | 1522.28 |
| 1062720000000 | 1522.13 |
| 1062979200000 | 1532.61 |
| 1063065600000 | 1529.98 |
| 1063152000000 | 1506.29 |
| 1063238400000 | 1510.21 |
| 1063324800000 | 1505.88 |
| 1063584000000 | 1514.17 |
| 1063670400000 | 1527.19 |
| 1063756800000 | 1523.63 |
| 1063843200000 | 1513.8 |
| 1063929600000 | 1491.29 |
| 1064188800000 | 1483.74 |
| 1064275200000 | 1479.16 |
| 1064361600000 | 1503.72 |
| 1064448000000 | 1490.51 |
| 1064534400000 | 1484.27 |
| 1064793600000 | 1478.25 |
| 1064880000000 | 1490.22 |
| 1064966400000 | 1488.58 |
| 1065052800000 | 1513.81 |
| 1065139200000 | 1515.97 |
| 1065398400000 | 1536.39 |
| 1065484800000 | 1547.99 |
| 1065571200000 | 1551.04 |
| 1065657600000 | 1554.93 |
| 1065744000000 | 1565.57 |
| 1066003200000 | 1569.38 |
| 1066089600000 | 1558.03 |
| 1066176000000 | 1566.23 |
| 1066262400000 | 1566.32 |
| 1066348800000 | 1568.43 |
| 1066608000000 | 1576.25 |
| 1066694400000 | 1593.89 |
| 1066780800000 | 1580.94 |
| 1066867200000 | 1536.8 |
| 1066953600000 | 1533.48 |
| 1067212800000 | 1535.79 |
| 1067299200000 | 1547.97 |
| 1067385600000 | 1550.04 |
| 1067472000000 | 1555.9 |
| 1067558400000 | 1558.56 |
| 1067817600000 | 1566.9 |
| 1067904000000 | 1580.62 |
| 1067990400000 | 1585.8 |
| 1068076800000 | 1576.28 |
| 1068163200000 | 1579.23 |
| 1068422400000 | 1585.14 |
| 1068508800000 | 1569.44 |
| 1068595200000 | 1563.33 |
| 1068681600000 | 1573.55 |
| 1068768000000 | 1564.92 |
| 1069027200000 | 1527.32 |
| 1069113600000 | 1537.61 |
| 1069200000000 | 1533.52 |
| 1069286400000 | 1528.54 |
| 1069372800000 | 1524.45 |
| 1069632000000 | 1524 |
| 1069718400000 | 1537.88 |
| 1069804800000 | 1538.14 |
| 1069891200000 | 1532.94 |
| 1069977600000 | 1536.94 |
| 1070236800000 | 1549.76 |
| 1070323200000 | 1547.8 |
| 1070409600000 | 1564.12 |
| 1070496000000 | 1572.66 |
| 1070582400000 | 1564.84 |
| 1070841600000 | 1559.82 |
| 1070928000000 | 1555.59 |
| 1071014400000 | 1554.55 |
| 1071100800000 | 1556.36 |
| 1071187200000 | 1567.34 |
| 1071446400000 | 1578.7 |
| 1071532800000 | 1549.44 |
| 1071619200000 | 1534.59 |
| 1071705600000 | 1523.27 |
| 1071792000000 | 1530.55 |
| 1072051200000 | 1541.99 |
| 1072137600000 | 1548.72 |
| 1072224000000 | 1547.9 |
| 1072310400000 | 1548.27 |
| 1072396800000 | 1553.02 |
| 1072656000000 | 1558.38 |
| 1072742400000 | 1571.54 |
| 1072828800000 | 1568.14 |
| 1073001600000 | 1579.8 |
| 1073260800000 | 1592.32 |
| 1073347200000 | 1592.84 |
| 1073433600000 | 1592.78 |
| 1073520000000 | 1586.9 |
| 1073606400000 | 1584.25 |
| 1073865600000 | 1589.15 |
| 1073952000000 | 1590.41 |
| 1074038400000 | 1603.99 |
| 1074124800000 | 1600.11 |
| 1074211200000 | 1605.89 |
| 1074470400000 | 1616.94 |
| 1074556800000 | 1614.07 |
| 1074643200000 | 1621.86 |
| 1074729600000 | 1624.52 |
| 1074816000000 | 1632.62 |
| 1075075200000 | 1644.17 |
| 1075161600000 | 1640.77 |
| 1075248000000 | 1611.43 |
| 1075334400000 | 1588.06 |
| 1075420800000 | 1590.01 |
| 1075680000000 | 1577.83 |
| 1075766400000 | 1572.23 |
| 1075852800000 | 1572.18 |
| 1075939200000 | 1564.8 |
| 1076025600000 | 1578.78 |
| 1076284800000 | 1596.09 |
| 1076371200000 | 1590.57 |
| 1076457600000 | 1592.2 |
| 1076544000000 | 1594.38 |
| 1076630400000 | 1606.09 |
| 1076889600000 | 1608.47 |
| 1076976000000 | 1610.35 |
| 1077062400000 | 1611.02 |
| 1077148800000 | 1615.38 |
| 1077235200000 | 1613.11 |
| 1077494400000 | 1603.38 |
| 1077580800000 | 1591.08 |
| 1077667200000 | 1584.34 |
| 1077753600000 | 1605.44 |
| 1077840000000 | 1624.17 |
| 1078099200000 | 1621.9 |
| 1078185600000 | 1631.2 |
| 1078272000000 | 1614.62 |
| 1078358400000 | 1623.75 |
| 1078444800000 | 1624.4 |
| 1078704000000 | 1626.24 |
| 1078790400000 | 1634.42 |
| 1078876800000 | 1634.13 |
| 1078963200000 | 1610.06 |
| 1079049600000 | 1604.21 |
| 1079308800000 | 1608.28 |
| 1079395200000 | 1606.84 |
| 1079481600000 | 1615.77 |
| 1079568000000 | 1607.53 |
| 1079654400000 | 1606.28 |
| 1079913600000 | 1582.29 |
| 1080000000000 | 1579.63 |
| 1080086400000 | 1587.18 |
| 1080172800000 | 1596.67 |
| 1080259200000 | 1609.77 |
| 1080518400000 | 1601.83 |
| 1080604800000 | 1619.33 |
| 1080691200000 | 1622.43 |
| 1080777600000 | 1622.63 |
| 1080864000000 | 1636.07 |
| 1081123200000 | 1646.16 |
| 1081209600000 | 1647.75 |
| 1081296000000 | 1650.35 |
| 1081382400000 | 1651.16 |
| 1081468800000 | 1651.16 |
| 1081728000000 | 1657.49 |
| 1081814400000 | 1658.71 |
| 1081900800000 | 1635.82 |
| 1081987200000 | 1634.7 |
| 1082073600000 | 1620.93 |
| 1082332800000 | 1621.94 |
| 1082419200000 | 1628.39 |
| 1082505600000 | 1627.55 |
| 1082592000000 | 1624.06 |
| 1082678400000 | 1644.67 |
| 1082937600000 | 1615.97 |
| 1083024000000 | 1611.06 |
| 1083110400000 | 1611.33 |
| 1083196800000 | 1581.81 |
| 1083283200000 | 1590.01 |
| 1083542400000 | 1579.99 |
| 1083628800000 | 1590.52 |
| 1083715200000 | 1598.12 |
| 1083801600000 | 1587.13 |
| 1083888000000 | 1554.42 |
| 1084147200000 | 1509.71 |
| 1084233600000 | 1532.19 |
| 1084320000000 | 1530.15 |
| 1084406400000 | 1520.35 |
| 1084492800000 | 1512.21 |
| 1084752000000 | 1481.36 |
| 1084838400000 | 1488.93 |
| 1084924800000 | 1526.53 |
| 1085011200000 | 1515.64 |
| 1085097600000 | 1531.07 |
| 1085356800000 | 1532.85 |
| 1085443200000 | 1523.62 |
| 1085529600000 | 1531.11 |
| 1085616000000 | 1546.24 |
| 1085702400000 | 1544.29 |
| 1085961600000 | 1548.41 |
| 1086048000000 | 1537.75 |
| 1086134400000 | 1524.3 |
| 1086220800000 | 1499.36 |
| 1086307200000 | 1511.91 |
| 1086566400000 | 1550.19 |
| 1086652800000 | 1548.89 |
| 1086739200000 | 1536.06 |
| 1086825600000 | 1547.34 |
| 1086912000000 | 1554.3 |
| 1087171200000 | 1541.58 |
| 1087257600000 | 1533.29 |
| 1087344000000 | 1533.72 |
| 1087430400000 | 1523.43 |
| 1087516800000 | 1523.05 |
| 1087776000000 | 1537.36 |
| 1087862400000 | 1536.87 |
| 1087948800000 | 1542.52 |
| 1088035200000 | 1565.31 |
| 1088121600000 | 1563.36 |
| 1088380800000 | 1559.75 |
| 1088467200000 | 1559.73 |
| 1088553600000 | 1573.3 |
| 1088640000000 | 1583.59 |
| 1088726400000 | 1584.91 |
| 1088985600000 | 1587.53 |
| 1089072000000 | 1589.44 |
| 1089158400000 | 1594.54 |
| 1089244800000 | 1584.33 |
| 1089331200000 | 1587.88 |
| 1089590400000 | 1588.68 |
| 1089676800000 | 1586.63 |
| 1089763200000 | 1569.33 |
| 1089849600000 | 1569.62 |
| 1089936000000 | 1572.74 |
| 1090195200000 | 1579.65 |
| 1090281600000 | 1578.52 |
| 1090368000000 | 1585.31 |
| 1090454400000 | 1567.84 |
| 1090540800000 | 1563.74 |
| 1090800000000 | 1558.31 |
| 1090886400000 | 1563.73 |
| 1090972800000 | 1562.6 |
| 1091059200000 | 1564.94 |
| 1091145600000 | 1579.73 |
| 1091404800000 | 1578.96 |
| 1091491200000 | 1591.25 |
| 1091577600000 | 1584.46 |
| 1091664000000 | 1590.54 |
| 1091750400000 | 1585.06 |
| 1092009600000 | 1586.47 |
| 1092096000000 | 1580.42 |
| 1092182400000 | 1583.92 |
| 1092268800000 | 1586.52 |
| 1092355200000 | 1568.53 |
| 1092614400000 | 1567.28 |
| 1092700800000 | 1576.88 |
| 1092787200000 | 1582.4 |
| 1092873600000 | 1599.86 |
| 1092960000000 | 1612 |
| 1093219200000 | 1622.39 |
| 1093305600000 | 1629.85 |
| 1093392000000 | 1629.34 |
| 1093478400000 | 1630.93 |
| 1093564800000 | 1640.42 |
| 1093824000000 | 1636.15 |
| 1093910400000 | 1644.28 |
| 1093996800000 | 1662.67 |
| 1094083200000 | 1658.06 |
| 1094169600000 | 1657.05 |
| 1094428800000 | 1663.34 |
| 1094515200000 | 1680.93 |
| 1094601600000 | 1668.51 |
| 1094688000000 | 1655.6 |
| 1094774400000 | 1662.3 |
| 1095033600000 | 1672.31 |
| 1095120000000 | 1687.55 |
| 1095206400000 | 1696.28 |
| 1095292800000 | 1694.37 |
| 1095379200000 | 1691.66 |
| 1095638400000 | 1703.81 |
| 1095724800000 | 1700.29 |
| 1095811200000 | 1710.11 |
| 1095897600000 | 1712.67 |
| 1095984000000 | 1691.61 |
| 1096243200000 | 1688.33 |
| 1096329600000 | 1688.71 |
| 1096416000000 | 1704.94 |
| 1096502400000 | 1720.65 |
| 1096588800000 | 1731.4 |
| 1096848000000 | 1759.62 |
| 1096934400000 | 1769.24 |
| 1097020800000 | 1768.74 |
| 1097107200000 | 1772.74 |
| 1097193600000 | 1766.75 |
| 1097452800000 | 1768.67 |
| 1097539200000 | 1771.54 |
| 1097625600000 | 1757.61 |
| 1097712000000 | 1753.45 |
| 1097798400000 | 1749.14 |
| 1098057600000 | 1738.77 |
| 1098144000000 | 1746.31 |
| 1098230400000 | 1735.97 |
| 1098316800000 | 1726.79 |
| 1098403200000 | 1728.57 |
| 1098662400000 | 1711.66 |
| 1098748800000 | 1721.01 |
| 1098835200000 | 1736.02 |
| 1098921600000 | 1762.67 |
| 1099008000000 | 1760.36 |
| 1099267200000 | 1764.98 |
| 1099353600000 | 1769.95 |
| 1099440000000 | 1791.91 |
| 1099526400000 | 1802.03 |
| 1099612800000 | 1807.51 |
| 1099872000000 | 1787.84 |
| 1099958400000 | 1793.13 |
| 1100044800000 | 1813.48 |
| 1100131200000 | 1826.75 |
| 1100217600000 | 1833.77 |
| 1100476800000 | 1853.21 |
| 1100563200000 | 1844.47 |
| 1100649600000 | 1864.44 |
| 1100736000000 | 1860.59 |
| 1100822400000 | 1864.4 |
| 1101081600000 | 1851.87 |
| 1101168000000 | 1860.24 |
| 1101254400000 | 1860.51 |
| 1101340800000 | 1867.07 |
| 1101427200000 | 1857.3 |
| 1101686400000 | 1862.89 |
| 1101772800000 | 1832.55 |
| 1101859200000 | 1810.87 |
| 1101945600000 | 1834.33 |
| 1102032000000 | 1818.91 |
| 1102291200000 | 1815.61 |
| 1102377600000 | 1805.06 |
| 1102464000000 | 1769.72 |
| 1102550400000 | 1768.41 |
| 1102636800000 | 1773.9 |
| 1102896000000 | 1784.44 |
| 1102982400000 | 1794.16 |
| 1103068800000 | 1795.62 |
| 1103155200000 | 1799.08 |
| 1103241600000 | 1805.88 |
| 1103500800000 | 1811.79 |
| 1103587200000 | 1838.39 |
| 1103673600000 | 1855.05 |
| 1103760000000 | 1852.49 |
| 1103846400000 | 1858.36 |
| 1104105600000 | 1858.96 |
| 1104192000000 | 1866.91 |
| 1104278400000 | 1874.21 |
| 1104364800000 | 1876.82 |
| 1104451200000 | 1890.21 |
| 1104710400000 | 1895.06 |
| 1104796800000 | 1894.9 |
| 1104883200000 | 1870.12 |
| 1104969600000 | 1867.49 |
| 1105056000000 | 1873.99 |
| 1105315200000 | 1871.05 |
| 1105401600000 | 1873.22 |
| 1105488000000 | 1866.06 |
| 1105574400000 | 1873.67 |
| 1105660800000 | 1867.04 |
| 1105920000000 | 1883.82 |
| 1106006400000 | 1867.84 |
| 1106092800000 | 1865.79 |
| 1106179200000 | 1860.39 |
| 1106265600000 | 1871.24 |
| 1106524800000 | 1864.1 |
| 1106611200000 | 1877.64 |
| 1106697600000 | 1881.6 |
| 1106784000000 | 1890.72 |
| 1106870400000 | 1890.81 |
| 1107129600000 | 1894.28 |
| 1107216000000 | 1896.24 |
| 1107302400000 | 1901.53 |
| 1107388800000 | 1897.53 |
| 1107475200000 | 1906.08 |
| 1107734400000 | 1943.71 |
| 1107820800000 | 1939.13 |
| 1107907200000 | 1940.75 |
| 1107993600000 | 1952.74 |
| 1108080000000 | 1960.46 |
| 1108339200000 | 1948.6 |
| 1108425600000 | 1937.79 |
| 1108512000000 | 1945.21 |
| 1108598400000 | 1946.63 |
| 1108684800000 | 1947.62 |
| 1108944000000 | 1949.52 |
| 1109030400000 | 1941.25 |
| 1109116800000 | 1913.48 |
| 1109203200000 | 1912.14 |
| 1109289600000 | 1918.25 |
| 1109548800000 | 1940.06 |
| 1109635200000 | 1934.52 |
| 1109721600000 | 1937.49 |
| 1109808000000 | 1948.96 |
| 1109894400000 | 1947.14 |
| 1110153600000 | 1965.65 |
| 1110240000000 | 1962.83 |
| 1110326400000 | 1968.45 |
| 1110412800000 | 1949.05 |
| 1110499200000 | 1949.59 |
| 1110758400000 | 1962.24 |
| 1110844800000 | 1956.51 |
| 1110931200000 | 1962.87 |
| 1111017600000 | 1961.04 |
| 1111104000000 | 1974.49 |
| 1111363200000 | 1993.03 |
| 1111449600000 | 1980.25 |
| 1111536000000 | 1951.86 |
| 1111622400000 | 1941.09 |
| 1111708800000 | 1941.1 |
| 1111968000000 | 1939.66 |
| 1112054400000 | 1916.68 |
| 1112140800000 | 1911.78 |
| 1112227200000 | 1913.26 |
| 1112313600000 | 1922.24 |
| 1112572800000 | 1927.1 |
| 1112659200000 | 1927.86 |
| 1112745600000 | 1923.18 |
| 1112832000000 | 1935.78 |
| 1112918400000 | 1953.82 |
| 1113177600000 | 1937.01 |
| 1113264000000 | 1940.78 |
| 1113350400000 | 1945.03 |
| 1113436800000 | 1929.44 |
| 1113523200000 | 1887.9 |
| 1113782400000 | 1837.69 |
| 1113868800000 | 1854.88 |
| 1113955200000 | 1866.06 |
| 1114041600000 | 1876.64 |
| 1114128000000 | 1894.95 |
| 1114387200000 | 1894.77 |
| 1114473600000 | 1904.33 |
| 1114560000000 | 1897.66 |
| 1114646400000 | 1899.52 |
| 1114732800000 | 1896.31 |
| 1114992000000 | 1919.94 |
| 1115078400000 | 1908.41 |
| 1115164800000 | 1893.04 |
| 1115251200000 | 1903.24 |
| 1115337600000 | 1918.08 |
| 1115596800000 | 1927.68 |
| 1115683200000 | 1929.88 |
| 1115769600000 | 1940.18 |
| 1115856000000 | 1947.59 |
| 1115942400000 | 1937.04 |
| 1116201600000 | 1935.15 |
| 1116288000000 | 1918.89 |
| 1116374400000 | 1934.94 |
| 1116460800000 | 1952.02 |
| 1116547200000 | 1958.97 |
| 1116806400000 | 1973.83 |
| 1116892800000 | 1988.29 |
| 1116979200000 | 1974.68 |
| 1117065600000 | 1980.67 |
| 1117152000000 | 1994.84 |
| 1117411200000 | 2005.35 |
| 1117497600000 | 1987.48 |
| 1117584000000 | 2000.51 |
| 1117670400000 | 2017.39 |
| 1117756800000 | 2028.28 |
| 1118016000000 | 2043.92 |
| 1118102400000 | 2040.04 |
| 1118188800000 | 2038.31 |
| 1118275200000 | 2052.83 |
| 1118361600000 | 2054.99 |
| 1118620800000 | 2067.58 |
| 1118707200000 | 2067.76 |
| 1118793600000 | 2064.86 |
| 1118880000000 | 2075.43 |
| 1118966400000 | 2102.66 |
| 1119225600000 | 2095.73 |
| 1119312000000 | 2095.96 |
| 1119398400000 | 2104.79 |
| 1119484800000 | 2095.86 |
| 1119571200000 | 2081.14 |
| 1119830400000 | 2071.22 |
| 1119916800000 | 2091.34 |
| 1120003200000 | 2095.75 |
| 1120089600000 | 2115.61 |
| 1120176000000 | 2119.17 |
| 1120435200000 | 2133.73 |
| 1120521600000 | 2127.4 |
| 1120608000000 | 2120.1 |
| 1120694400000 | 2117.21 |
| 1120780800000 | 2123.36 |
| 1121040000000 | 2129.64 |
| 1121126400000 | 2125.24 |
| 1121212800000 | 2143.92 |
| 1121299200000 | 2161.43 |
| 1121385600000 | 2164.94 |
| 1121644800000 | 2181.28 |
| 1121731200000 | 2187.79 |
| 1121817600000 | 2216.81 |
| 1121904000000 | 2233.17 |
| 1121990400000 | 2260.09 |
| 1122249600000 | 2249.27 |
| 1122336000000 | 2242.77 |
| 1122422400000 | 2242.18 |
| 1122508800000 | 2228.99 |
| 1122595200000 | 2237.03 |
| 1122854400000 | 2229.72 |
| 1122940800000 | 2244.78 |
| 1123027200000 | 2240.75 |
| 1123113600000 | 2247.65 |
| 1123200000000 | 2240.29 |
| 1123459200000 | 2232.96 |
| 1123545600000 | 2226.83 |
| 1123632000000 | 2233.54 |
| 1123718400000 | 2248.25 |
| 1123804800000 | 2241.15 |
| 1124064000000 | 2237.19 |
| 1124150400000 | 2243.73 |
| 1124236800000 | 2230.86 |
| 1124323200000 | 2214.35 |
| 1124409600000 | 2210.71 |
| 1124668800000 | 2228.2 |
| 1124755200000 | 2213.69 |
| 1124841600000 | 2197.8 |
| 1124928000000 | 2193.13 |
| 1125014400000 | 2200.58 |
| 1125273600000 | 2172.53 |
| 1125360000000 | 2201.16 |
| 1125446400000 | 2192.2 |
| 1125532800000 | 2204.21 |
| 1125619200000 | 2190.79 |
| 1125878400000 | 2192.78 |
| 1125964800000 | 2190.23 |
| 1126051200000 | 2207.33 |
| 1126137600000 | 2203.91 |
| 1126224000000 | 2210.49 |
| 1126483200000 | 2232.45 |
| 1126569600000 | 2227.67 |
| 1126656000000 | 2238.94 |
| 1126742400000 | 2254.67 |
| 1126828800000 | 2261.66 |
| 1127088000000 | 2260.26 |
| 1127174400000 | 2284.56 |
| 1127260800000 | 2267.05 |
| 1127347200000 | 2281.73 |
| 1127433600000 | 2284.78 |
| 1127692800000 | 2314.75 |
| 1127779200000 | 2319.93 |
| 1127865600000 | 2332.81 |
| 1127952000000 | 2362.88 |
| 1128038400000 | 2352.91 |
| 1128297600000 | 2366.07 |
| 1128384000000 | 2363.56 |
| 1128470400000 | 2308.93 |
| 1128556800000 | 2251.42 |
| 1128643200000 | 2265.44 |
| 1128902400000 | 2292.48 |
| 1128988800000 | 2276.14 |
| 1129075200000 | 2270.66 |
| 1129161600000 | 2249.14 |
| 1129248000000 | 2221.81 |
| 1129507200000 | 2241.4 |
| 1129593600000 | 2254.13 |
| 1129680000000 | 2199.85 |
| 1129766400000 | 2198.35 |
| 1129852800000 | 2184.79 |
| 1130112000000 | 2182.94 |
| 1130198400000 | 2183.32 |
| 1130284800000 | 2211.03 |
| 1130371200000 | 2198.49 |
| 1130457600000 | 2171.73 |
| 1130716800000 | 2207.63 |
| 1130803200000 | 2229.21 |
| 1130889600000 | 2204.77 |
| 1130976000000 | 2223.9 |
| 1131062400000 | 2238.25 |
| 1131321600000 | 2237.72 |
| 1131408000000 | 2261.48 |
| 1131494400000 | 2255.55 |
| 1131580800000 | 2247.16 |
| 1131667200000 | 2273.9 |
| 1131926400000 | 2272.5 |
| 1132012800000 | 2281.32 |
| 1132099200000 | 2313.69 |
| 1132185600000 | 2325.2 |
| 1132272000000 | 2349.47 |
| 1132531200000 | 2347.01 |
| 1132617600000 | 2342.74 |
| 1132704000000 | 2348.71 |
| 1132790400000 | 2365.48 |
| 1132876800000 | 2364.46 |
| 1133136000000 | 2369.49 |
| 1133222400000 | 2365.22 |
| 1133308800000 | 2343.46 |
| 1133395200000 | 2334.94 |
| 1133481600000 | 2367.37 |
| 1133740800000 | 2366.54 |
| 1133827200000 | 2360.62 |
| 1133913600000 | 2363.49 |
| 1134000000000 | 2318.38 |
| 1134086400000 | 2319.38 |
| 1134345600000 | 2318.57 |
| 1134432000000 | 2311.9 |
| 1134518400000 | 2323.81 |
| 1134604800000 | 2326.25 |
| 1134691200000 | 2308.45 |
| 1134950400000 | 2334.9 |
| 1135036800000 | 2327.1 |
| 1135123200000 | 2366.03 |
| 1135209600000 | 2363.21 |
| 1135296000000 | 2371.92 |
| 1135555200000 | 2371.92 |
| 1135641600000 | 2369.75 |
| 1135728000000 | 2392.31 |
| 1135814400000 | 2402.39 |
| 1135900800000 | 2408.56 |
| 1136160000000 | 2408.56 |
| 1136246400000 | 2395.37 |
| 1136332800000 | 2411.91 |
| 1136419200000 | 2424.38 |
| 1136505600000 | 2410.53 |
| 1136764800000 | 2444.17 |
| 1136851200000 | 2437.92 |
| 1136937600000 | 2459.02 |
| 1137024000000 | 2454.12 |
| 1137110400000 | 2444.28 |
| 1137369600000 | 2449.45 |
| 1137456000000 | 2453.7 |
| 1137542400000 | 2413.85 |
| 1137628800000 | 2437.95 |
| 1137715200000 | 2444.44 |
| 1137974400000 | 2400.86 |
| 1138060800000 | 2407.21 |
| 1138147200000 | 2422.09 |
| 1138233600000 | 2426.74 |
| 1138320000000 | 2471.52 |
| 1138579200000 | 2480.8 |
| 1138665600000 | 2479.76 |
| 1138752000000 | 2485.12 |
| 1138838400000 | 2464.41 |
| 1138924800000 | 2458.44 |
| 1139184000000 | 2479.97 |
| 1139270400000 | 2487.83 |
| 1139356800000 | 2447.34 |
| 1139443200000 | 2467.68 |
| 1139529600000 | 2454.78 |
| 1139788800000 | 2437.83 |
| 1139875200000 | 2475.18 |
| 1139961600000 | 2450.52 |
| 1140048000000 | 2449.75 |
| 1140134400000 | 2437.94 |
| 1140393600000 | 2464.06 |
| 1140480000000 | 2476.86 |
| 1140566400000 | 2474.92 |
| 1140652800000 | 2485.72 |
| 1140739200000 | 2490.11 |
| 1140998400000 | 2511.65 |
| 1141084800000 | 2502.35 |
| 1141171200000 | 2479.84 |
| 1141257600000 | 2516.05 |
| 1141344000000 | 2500.37 |
| 1141603200000 | 2501.48 |
| 1141689600000 | 2484.48 |
| 1141776000000 | 2477.87 |
| 1141862400000 | 2487.65 |
| 1141948800000 | 2489.52 |
| 1142208000000 | 2516.08 |
| 1142294400000 | 2493.12 |
| 1142380800000 | 2510.42 |
| 1142467200000 | 2500.06 |
| 1142553600000 | 2488.48 |
| 1142812800000 | 2487.77 |
| 1142899200000 | 2480.98 |
| 1142985600000 | 2486.87 |
| 1143072000000 | 2506.38 |
| 1143158400000 | 2491.87 |
| 1143417600000 | 2494.05 |
| 1143504000000 | 2501 |
| 1143590400000 | 2509.22 |
| 1143676800000 | 2528.78 |
| 1143763200000 | 2545.82 |
| 1144022400000 | 2581.83 |
| 1144108800000 | 2559.25 |
| 1144195200000 | 2600.68 |
| 1144281600000 | 2633.11 |
| 1144368000000 | 2646.61 |
| 1144627200000 | 2631.95 |
| 1144713600000 | 2650.5 |
| 1144800000000 | 2617.92 |
| 1144886400000 | 2608.52 |
| 1144972800000 | 2608.52 |
| 1145232000000 | 2607.13 |
| 1145318400000 | 2629.86 |
| 1145404800000 | 2652.48 |
| 1145491200000 | 2650.96 |
| 1145577600000 | 2654.27 |
| 1145836800000 | 2653.12 |
| 1145923200000 | 2639.71 |
| 1146009600000 | 2678.73 |
| 1146096000000 | 2660.79 |
| 1146182400000 | 2630.67 |
| 1146441600000 | 2633.15 |
| 1146528000000 | 2624.58 |
| 1146614400000 | 2650.07 |
| 1146700800000 | 2613.05 |
| 1146787200000 | 2614.95 |
| 1147046400000 | 2645.51 |
| 1147132800000 | 2635.64 |
| 1147219200000 | 2646.25 |
| 1147305600000 | 2633.55 |
| 1147392000000 | 2595.8 |
| 1147651200000 | 2530.41 |
| 1147737600000 | 2525.75 |
| 1147824000000 | 2525.85 |
| 1147910400000 | 2476.92 |
| 1147996800000 | 2470.86 |
| 1148256000000 | 2405.64 |
| 1148342400000 | 2409.83 |
| 1148428800000 | 2426.28 |
| 1148515200000 | 2405.99 |
| 1148601600000 | 2464.29 |
| 1148860800000 | 2484.09 |
| 1148947200000 | 2454.15 |
| 1149033600000 | 2410.01 |
| 1149120000000 | 2413.13 |
| 1149206400000 | 2420.14 |
| 1149465600000 | 2448.54 |
| 1149552000000 | 2423.07 |
| 1149638400000 | 2410.06 |
| 1149724800000 | 2375.66 |
| 1149811200000 | 2414.3 |
| 1150070400000 | 2408.13 |
| 1150156800000 | 2337.79 |
| 1150243200000 | 2325.69 |
| 1150329600000 | 2331.66 |
| 1150416000000 | 2386.27 |
| 1150675200000 | 2372.61 |
| 1150761600000 | 2347.81 |
| 1150848000000 | 2361.11 |
| 1150934400000 | 2419.43 |
| 1151020800000 | 2410.96 |
| 1151280000000 | 2415.88 |
| 1151366400000 | 2424.46 |
| 1151452800000 | 2402.73 |
| 1151539200000 | 2441.26 |
| 1151625600000 | 2465.2 |
| 1151884800000 | 2483.23 |
| 1151971200000 | 2492.32 |
| 1152057600000 | 2485.04 |
| 1152144000000 | 2506.43 |
| 1152230400000 | 2506.45 |
| 1152489600000 | 2516.26 |
| 1152576000000 | 2502.57 |
| 1152662400000 | 2525.1 |
| 1152748800000 | 2492.65 |
| 1152835200000 | 2449.93 |
| 1153094400000 | 2448.6 |
| 1153180800000 | 2430.77 |
| 1153267200000 | 2405.98 |
| 1153353600000 | 2449.66 |
| 1153440000000 | 2431.65 |
| 1153699200000 | 2433.73 |
| 1153785600000 | 2467.36 |
| 1153872000000 | 2461.75 |
| 1153958400000 | 2486.85 |
| 1154044800000 | 2472.22 |
| 1154304000000 | 2480.06 |
| 1154390400000 | 2466.44 |
| 1154476800000 | 2449.72 |
| 1154563200000 | 2448.44 |
| 1154649600000 | 2413.42 |
| 1154908800000 | 2415.2 |
| 1154995200000 | 2436.04 |
| 1155081600000 | 2437.04 |
| 1155168000000 | 2453.71 |
| 1155254400000 | 2448.38 |
| 1155513600000 | 2453.08 |
| 1155600000000 | 2445.95 |
| 1155686400000 | 2468.46 |
| 1155772800000 | 2494.73 |
| 1155859200000 | 2505.51 |
| 1156118400000 | 2485.96 |
| 1156204800000 | 2506.03 |
| 1156291200000 | 2498.16 |
| 1156377600000 | 2460.59 |
| 1156464000000 | 2463.68 |
| 1156723200000 | 2450.62 |
| 1156809600000 | 2483.67 |
| 1156896000000 | 2483.54 |
| 1156982400000 | 2509.18 |
| 1157068800000 | 2507.69 |
| 1157328000000 | 2539.23 |
| 1157414400000 | 2557.28 |
| 1157500800000 | 2550.15 |
| 1157587200000 | 2536.18 |
| 1157673600000 | 2538.81 |
| 1157932800000 | 2502.26 |
| 1158019200000 | 2479.5 |
| 1158105600000 | 2498.54 |
| 1158192000000 | 2498.63 |
| 1158278400000 | 2500.89 |
| 1158537600000 | 2526.62 |
| 1158624000000 | 2514.55 |
| 1158710400000 | 2488.99 |
| 1158796800000 | 2488.47 |
| 1158883200000 | 2464.93 |
| 1159142400000 | 2461.48 |
| 1159228800000 | 2460.27 |
| 1159315200000 | 2509.3 |
| 1159401600000 | 2533.52 |
| 1159488000000 | 2550.78 |
| 1159747200000 | 2541.37 |
| 1159833600000 | 2535.89 |
| 1159920000000 | 2527.81 |
| 1160006400000 | 2578.93 |
| 1160092800000 | 2581.04 |
| 1160352000000 | 2571.94 |
| 1160438400000 | 2606.86 |
| 1160524800000 | 2620.14 |
| 1160611200000 | 2624.02 |
| 1160697600000 | 2642.12 |
| 1160956800000 | 2651.2 |
| 1161043200000 | 2625.9 |
| 1161129600000 | 2642.64 |
| 1161216000000 | 2632.65 |
| 1161302400000 | 2650.03 |
| 1161561600000 | 2660.94 |
| 1161648000000 | 2655.63 |
| 1161734400000 | 2667.87 |
| 1161820800000 | 2681.89 |
| 1161907200000 | 2668.69 |
| 1162166400000 | 2673.25 |
| 1162252800000 | 2673.49 |
| 1162339200000 | 2695.1 |
| 1162425600000 | 2697.03 |
| 1162512000000 | 2706.58 |
| 1162771200000 | 2724.02 |
| 1162857600000 | 2738.76 |
| 1162944000000 | 2716.42 |
| 1163030400000 | 2712.29 |
| 1163116800000 | 2700.02 |
| 1163376000000 | 2696.26 |
| 1163462400000 | 2724.82 |
| 1163548800000 | 2743.08 |
| 1163635200000 | 2744.05 |
| 1163721600000 | 2747.47 |
| 1163980800000 | 2702.28 |
| 1164067200000 | 2718.03 |
| 1164153600000 | 2748.87 |
| 1164240000000 | 2756.55 |
| 1164326400000 | 2732.05 |
| 1164585600000 | 2728.52 |
| 1164672000000 | 2673.26 |
| 1164758400000 | 2708.35 |
| 1164844800000 | 2714.72 |
| 1164931200000 | 2675.03 |
| 1165190400000 | 2672.49 |
| 1165276800000 | 2691.69 |
| 1165363200000 | 2717.66 |
| 1165449600000 | 2726.01 |
| 1165536000000 | 2701.9 |
| 1165795200000 | 2728.13 |
| 1165881600000 | 2713.99 |
| 1165968000000 | 2713.79 |
| 1166054400000 | 2753.02 |
| 1166140800000 | 2774.36 |
| 1166400000000 | 2787.11 |
| 1166486400000 | 2747.23 |
| 1166572800000 | 2781.59 |
| 1166659200000 | 2775.36 |
| 1166745600000 | 2790.18 |
| 1167004800000 | 2834.67 |
| 1167091200000 | 2791.03 |
| 1167177600000 | 2820.99 |
| 1167264000000 | 2842.64 |
| 1167350400000 | 2854.31 |
| 1167696000000 | 2863.93 |
| 1167782400000 | 2886.65 |
| 1167868800000 | 2841.29 |
| 1167955200000 | 2857.63 |
| 1168214400000 | 2823.41 |
| 1168300800000 | 2841.19 |
| 1168387200000 | 2801.2 |
| 1168473600000 | 2811.22 |
| 1168560000000 | 2826.04 |
| 1168819200000 | 2852.22 |
| 1168905600000 | 2850.07 |
| 1168992000000 | 2837.97 |
| 1169078400000 | 2859.45 |
| 1169164800000 | 2861.15 |
| 1169424000000 | 2903.87 |
| 1169510400000 | 2896.01 |
| 1169596800000 | 2912.42 |
| 1169683200000 | 2889.06 |
| 1169769600000 | 2875.32 |
| 1170028800000 | 2878.58 |
| 1170115200000 | 2897.07 |
| 1170201600000 | 2884.64 |
| 1170288000000 | 2897.49 |
| 1170374400000 | 2917.77 |
| 1170633600000 | 2925.78 |
| 1170720000000 | 2935.33 |
| 1170806400000 | 2953.45 |
| 1170892800000 | 2980.69 |
| 1170979200000 | 2993.02 |
| 1171238400000 | 2975.14 |
| 1171324800000 | 2971.27 |
| 1171411200000 | 2978.5 |
| 1171497600000 | 3020.95 |
| 1171584000000 | 3015.79 |
| 1171843200000 | 3036.57 |
| 1171929600000 | 3020.49 |
| 1172016000000 | 3032.59 |
| 1172102400000 | 3057.75 |
| 1172188800000 | 3052.98 |
| 1172448000000 | 3059.7 |
| 1172534400000 | 3016.38 |
| 1172620800000 | 2924.3 |
| 1172707200000 | 2900.36 |
| 1172793600000 | 2908.95 |
| 1173052800000 | 2828.75 |
| 1173139200000 | 2887.02 |
| 1173225600000 | 2905.71 |
| 1173312000000 | 2924.26 |
| 1173398400000 | 2938.84 |
| 1173657600000 | 2988.15 |
| 1173744000000 | 2977.66 |
| 1173830400000 | 2900.32 |
| 1173916800000 | 2947.94 |
| 1174003200000 | 2945.36 |
| 1174262400000 | 2974.37 |
| 1174348800000 | 2971.61 |
| 1174435200000 | 2978.51 |
| 1174521600000 | 3028.52 |
| 1174608000000 | 3027.29 |
| 1174867200000 | 3045.27 |
| 1174953600000 | 3038.45 |
| 1175040000000 | 3009.6 |
| 1175126400000 | 3040.6 |
| 1175212800000 | 3056.03 |
| 1175472000000 | 3028.34 |
| 1175558400000 | 3067.96 |
| 1175644800000 | 3122.51 |
| 1175731200000 | 3131.34 |
| 1175817600000 | 3131.34 |
| 1176076800000 | 3146.18 |
| 1176163200000 | 3178.12 |
| 1176249600000 | 3171.86 |
| 1176336000000 | 3164.9 |
| 1176422400000 | 3160.47 |
| 1176681600000 | 3191.51 |
| 1176768000000 | 3175.81 |
| 1176854400000 | 3187.63 |
| 1176940800000 | 3137.27 |
| 1177027200000 | 3168.31 |
| 1177286400000 | 3172.18 |
| 1177372800000 | 3148.2 |
| 1177459200000 | 3155 |
| 1177545600000 | 3174.44 |
| 1177632000000 | 3144.93 |
| 1177891200000 | 3140.13 |
| 1177977600000 | 3121.88 |
| 1178064000000 | 3169.11 |
| 1178150400000 | 3190.01 |
| 1178236800000 | 3210.51 |
| 1178496000000 | 3229.57 |
| 1178582400000 | 3221.61 |
| 1178668800000 | 3234.37 |
| 1178755200000 | 3271.9 |
| 1178841600000 | 3238.67 |
| 1179100800000 | 3285.15 |
| 1179187200000 | 3254.14 |
| 1179273600000 | 3244.17 |
| 1179360000000 | 3276.35 |
| 1179446400000 | 3260.8 |
| 1179705600000 | 3281.09 |
| 1179792000000 | 3263.06 |
| 1179878400000 | 3259.37 |
| 1179964800000 | 3226.97 |
| 1180051200000 | 3198.07 |
| 1180310400000 | 3201.53 |
| 1180396800000 | 3228.41 |
| 1180483200000 | 3210.81 |
| 1180569600000 | 3252.61 |
| 1180656000000 | 3273.64 |
| 1180915200000 | 3288.02 |
| 1181001600000 | 3292.1 |
| 1181088000000 | 3292.03 |
| 1181174400000 | 3309.85 |
| 1181260800000 | 3280.82 |
| 1181520000000 | 3285.72 |
| 1181606400000 | 3279.3 |
| 1181692800000 | 3255.55 |
| 1181779200000 | 3292.55 |
| 1181865600000 | 3310.66 |
| 1182124800000 | 3352.93 |
| 1182211200000 | 3360.18 |
| 1182297600000 | 3364.9 |
| 1182384000000 | 3372.18 |
| 1182470400000 | 3363.44 |
| 1182729600000 | 3339.35 |
| 1182816000000 | 3318.27 |
| 1182902400000 | 3251.49 |
| 1182988800000 | 3306.63 |
| 1183075200000 | 3308.68 |
| 1183334400000 | 3316.84 |
| 1183420800000 | 3334.64 |
| 1183507200000 | 3348.38 |
| 1183593600000 | 3379.26 |
| 1183680000000 | 3386.73 |
| 1183939200000 | 3426.96 |
| 1184025600000 | 3401.79 |
| 1184112000000 | 3362.58 |
| 1184198400000 | 3394.43 |
| 1184284800000 | 3421.82 |
| 1184544000000 | 3413.29 |
| 1184630400000 | 3410.24 |
| 1184716800000 | 3376.54 |
| 1184803200000 | 3413.06 |
| 1184889600000 | 3440.21 |
| 1185148800000 | 3432.86 |
| 1185235200000 | 3448.36 |
| 1185321600000 | 3430.37 |
| 1185408000000 | 3379.39 |
| 1185494400000 | 3259.18 |
| 1185753600000 | 3277.29 |
| 1185840000000 | 3305.55 |
| 1185926400000 | 3191.14 |
| 1186012800000 | 3219 |
| 1186099200000 | 3213.68 |
| 1186358400000 | 3154.36 |
| 1186444800000 | 3187.04 |
| 1186531200000 | 3258.84 |
| 1186617600000 | 3271.72 |
| 1186704000000 | 3160.62 |
| 1186963200000 | 3200.7 |
| 1187049600000 | 3197.83 |
| 1187136000000 | 3087.12 |
| 1187222400000 | 2939.88 |
| 1187308800000 | 2912.89 |
| 1187568000000 | 3100.29 |
| 1187654400000 | 3123.87 |
| 1187740800000 | 3158.37 |
| 1187827200000 | 3254.72 |
| 1187913600000 | 3233.61 |
| 1188172800000 | 3304.43 |
| 1188259200000 | 3280.77 |
| 1188345600000 | 3217.98 |
| 1188432000000 | 3249.85 |
| 1188518400000 | 3304.22 |
| 1188777600000 | 3323.05 |
| 1188864000000 | 3357.1 |
| 1188950400000 | 3346.97 |
| 1189036800000 | 3353.64 |
| 1189123200000 | 3355.24 |
| 1189382400000 | 3314.41 |
| 1189468800000 | 3350.37 |
| 1189555200000 | 3390.21 |
| 1189641600000 | 3412.51 |
| 1189728000000 | 3491.76 |
| 1189987200000 | 3467 |
| 1190073600000 | 3442.46 |
| 1190160000000 | 3603.26 |
| 1190246400000 | 3613.65 |
| 1190332800000 | 3591.2 |
| 1190592000000 | 3669.92 |
| 1190678400000 | 3688.46 |
| 1190764800000 | 3712.48 |
| 1190851200000 | 3763.72 |
| 1190937600000 | 3767.61 |
| 1191196800000 | 3778.71 |
| 1191283200000 | 3841.54 |
| 1191369600000 | 3824.07 |
| 1191456000000 | 3758.75 |
| 1191542400000 | 3839.1 |
| 1191801600000 | 3855.21 |
| 1191888000000 | 3896.27 |
| 1191974400000 | 3910.55 |
| 1192060800000 | 3974.77 |
| 1192147200000 | 3957.35 |
| 1192406400000 | 3961.94 |
| 1192492800000 | 3885.54 |
| 1192579200000 | 3903.2 |
| 1192665600000 | 3930.79 |
| 1192752000000 | 3892.67 |
| 1193011200000 | 3799.08 |
| 1193097600000 | 3864.38 |
| 1193184000000 | 3867.64 |
| 1193270400000 | 3911.72 |
| 1193356800000 | 3999.81 |
| 1193616000000 | 4089.01 |
| 1193702400000 | 4045.03 |
| 1193788800000 | 4034.77 |
| 1193875200000 | 4037.15 |
| 1193961600000 | 3937.28 |
| 1194220800000 | 3845.74 |
| 1194307200000 | 3882.42 |
| 1194393600000 | 3931.19 |
| 1194480000000 | 3814.26 |
| 1194566400000 | 3804.36 |
| 1194825600000 | 3697.74 |
| 1194912000000 | 3721.23 |
| 1194998400000 | 3841.64 |
| 1195084800000 | 3804.81 |
| 1195171200000 | 3725.37 |
| 1195430400000 | 3729.78 |
| 1195516800000 | 3688.97 |
| 1195603200000 | 3588.71 |
| 1195689600000 | 3536 |
| 1195776000000 | 3569.03 |
| 1196035200000 | 3665.02 |
| 1196121600000 | 3632 |
| 1196208000000 | 3639.51 |
| 1196294400000 | 3733.91 |
| 1196380800000 | 3806.5 |
| 1196640000000 | 3785.75 |
| 1196726400000 | 3789.59 |
| 1196812800000 | 3851.95 |
| 1196899200000 | 3899.04 |
| 1196985600000 | 3892.17 |
| 1197244800000 | 3850.2 |
| 1197331200000 | 3925.57 |
| 1197417600000 | 3857.08 |
| 1197504000000 | 3807.64 |
| 1197590400000 | 3765.04 |
| 1197849600000 | 3621.08 |
| 1197936000000 | 3621.23 |
| 1198022400000 | 3653.6 |
| 1198108800000 | 3673.66 |
| 1198195200000 | 3761.88 |
| 1198454400000 | 3833.91 |
| 1198540800000 | 3828.05 |
| 1198627200000 | 3831.24 |
| 1198713600000 | 3833.25 |
| 1198800000000 | 3800.9 |
| 1199059200000 | 3841.35 |
| 1199232000000 | 3858.57 |
| 1199318400000 | 3826.8 |
| 1199404800000 | 3842.43 |
| 1199664000000 | 3756.51 |
| 1199750400000 | 3767.42 |
| 1199836800000 | 3807.44 |
| 1199923200000 | 3804.62 |
| 1200009600000 | 3767.8 |
| 1200268800000 | 3753.04 |
| 1200355200000 | 3671.42 |
| 1200441600000 | 3522.78 |
| 1200528000000 | 3533.85 |
| 1200614400000 | 3549 |
| 1200873600000 | 3382.41 |
| 1200960000000 | 3154.6 |
| 1201046400000 | 3350.11 |
| 1201132800000 | 3389.87 |
| 1201219200000 | 3559.87 |
| 1201478400000 | 3495.51 |
| 1201564800000 | 3462.32 |
| 1201651200000 | 3405.29 |
| 1201737600000 | 3430.77 |
| 1201824000000 | 3570.71 |
| 1202083200000 | 3624.27 |
| 1202169600000 | 3580.61 |
| 1202256000000 | 3453 |
| 1202342400000 | 3471.06 |
| 1202428800000 | 3490.61 |
| 1202688000000 | 3415.34 |
| 1202774400000 | 3451.39 |
| 1202860800000 | 3396.94 |
| 1202947200000 | 3502.38 |
| 1203033600000 | 3513.84 |
| 1203292800000 | 3510.6 |
| 1203379200000 | 3564.69 |
| 1203465600000 | 3494.85 |
| 1203552000000 | 3500.23 |
| 1203638400000 | 3470.13 |
| 1203897600000 | 3507.1 |
| 1203984000000 | 3546.41 |
| 1204070400000 | 3609.32 |
| 1204156800000 | 3584.48 |
| 1204243200000 | 3513.47 |
| 1204502400000 | 3430.48 |
| 1204588800000 | 3378.25 |
| 1204675200000 | 3377.09 |
| 1204761600000 | 3373.58 |
| 1204848000000 | 3259.4 |
| 1205107200000 | 3201.71 |
| 1205193600000 | 3236.46 |
| 1205280000000 | 3293.82 |
| 1205366400000 | 3193.77 |
| 1205452800000 | 3214.29 |
| 1205712000000 | 3122.8 |
| 1205798400000 | 3120.25 |
| 1205884800000 | 3265.61 |
| 1205971200000 | 3122.73 |
| 1206057600000 | 3122.73 |
| 1206316800000 | 3151.89 |
| 1206403200000 | 3278.75 |
| 1206489600000 | 3319.67 |
| 1206576000000 | 3312.39 |
| 1206662400000 | 3357.26 |
| 1206921600000 | 3333.39 |
| 1207008000000 | 3346.64 |
| 1207094400000 | 3447.45 |
| 1207180800000 | 3488.2 |
| 1207267200000 | 3503.93 |
| 1207526400000 | 3541.47 |
| 1207612800000 | 3548.27 |
| 1207699200000 | 3497.9 |
| 1207785600000 | 3481.83 |
| 1207872000000 | 3512.9 |
| 1208131200000 | 3396.41 |
| 1208217600000 | 3464.6 |
| 1208304000000 | 3507.44 |
| 1208390400000 | 3520.18 |
| 1208476800000 | 3446.69 |
| 1208736000000 | 3600.23 |
| 1208822400000 | 3578.37 |
| 1208908800000 | 3660.44 |
| 1208995200000 | 3645.48 |
| 1209081600000 | 3592.93 |
| 1209340800000 | 3603.55 |
| 1209427200000 | 3645.25 |
| 1209513600000 | 3628.27 |
| 1209600000000 | 3613 |
| 1209686400000 | 3701.32 |
| 1209945600000 | 3749.7 |
| 1210032000000 | 3738.04 |
| 1210118400000 | 3731.8 |
| 1210204800000 | 3729.03 |
| 1210291200000 | 3754.25 |
| 1210550400000 | 3766.27 |
| 1210636800000 | 3799.34 |
| 1210723200000 | 3816.94 |
| 1210809600000 | 3822.29 |
| 1210896000000 | 3860.85 |
| 1211155200000 | 3892.53 |
| 1211241600000 | 3821.39 |
| 1211328000000 | 3815.74 |
| 1211414400000 | 3752.54 |
| 1211500800000 | 3724.14 |
| 1211760000000 | 3675.19 |
| 1211846400000 | 3698.39 |
| 1211932800000 | 3661.05 |
| 1212019200000 | 3686.71 |
| 1212105600000 | 3671.9 |
| 1212364800000 | 3711.49 |
| 1212451200000 | 3642.36 |
| 1212537600000 | 3677.93 |
| 1212624000000 | 3644.12 |
| 1212710400000 | 3662.64 |
| 1212969600000 | 3623.46 |
| 1213056000000 | 3539.82 |
| 1213142400000 | 3531.33 |
| 1213228800000 | 3457.24 |
| 1213315200000 | 3470.33 |
| 1213574400000 | 3464.14 |
| 1213660800000 | 3513.95 |
| 1213747200000 | 3525.22 |
| 1213833600000 | 3454.71 |
| 1213920000000 | 3423.73 |
| 1214179200000 | 3437.08 |
| 1214265600000 | 3427.59 |
| 1214352000000 | 3412.03 |
| 1214438400000 | 3400.44 |
| 1214524800000 | 3360.43 |
| 1214784000000 | 3359.25 |
| 1214870400000 | 3304.74 |
| 1214956800000 | 3291.48 |
| 1215043200000 | 3245.53 |
| 1215129600000 | 3294.86 |
| 1215388800000 | 3286.76 |
| 1215475200000 | 3215.51 |
| 1215561600000 | 3267.75 |
| 1215648000000 | 3248.14 |
| 1215734400000 | 3279.52 |
| 1215993600000 | 3248.49 |
| 1216080000000 | 3161.84 |
| 1216166400000 | 3185.48 |
| 1216252800000 | 3207.6 |
| 1216339200000 | 3189.38 |
| 1216598400000 | 3300.75 |
| 1216684800000 | 3284.91 |
| 1216771200000 | 3334.61 |
| 1216857600000 | 3364.77 |
| 1216944000000 | 3256.61 |
| 1217203200000 | 3224.26 |
| 1217289600000 | 3179.69 |
| 1217376000000 | 3218.97 |
| 1217462400000 | 3229.86 |
| 1217548800000 | 3193.17 |
| 1217808000000 | 3184.46 |
| 1217894400000 | 3114.16 |
| 1217980800000 | 3168.76 |
| 1218067200000 | 3177.93 |
| 1218153600000 | 3174.23 |
| 1218412800000 | 3186.09 |
| 1218499200000 | 3193.36 |
| 1218585600000 | 3191.02 |
| 1218672000000 | 3200.97 |
| 1218758400000 | 3185.97 |
| 1219017600000 | 3186.6 |
| 1219104000000 | 3114.16 |
| 1219190400000 | 3172.85 |
| 1219276800000 | 3117.04 |
| 1219363200000 | 3147.59 |
| 1219622400000 | 3211.12 |
| 1219708800000 | 3201.32 |
| 1219795200000 | 3225.8 |
| 1219881600000 | 3260.58 |
| 1219968000000 | 3307.18 |
| 1220227200000 | 3299.99 |
| 1220313600000 | 3297.14 |
| 1220400000000 | 3253.5 |
| 1220486400000 | 3208.71 |
| 1220572800000 | 3101.33 |
| 1220832000000 | 3262.77 |
| 1220918400000 | 3180.03 |
| 1221004800000 | 3130.63 |
| 1221091200000 | 3035.3 |
| 1221177600000 | 3071.14 |
| 1221436800000 | 3001.59 |
| 1221523200000 | 2919 |
| 1221609600000 | 2843.15 |
| 1221696000000 | 2788.41 |
| 1221782400000 | 2973.77 |
| 1222041600000 | 3102.01 |
| 1222128000000 | 2986.37 |
| 1222214400000 | 3001.65 |
| 1222300800000 | 2977.07 |
| 1222387200000 | 2943.93 |
| 1222646400000 | 2888.82 |
| 1222732800000 | 2802.17 |
| 1222819200000 | 2896.16 |
| 1222905600000 | 2872.69 |
| 1222992000000 | 2801.19 |
| 1223251200000 | 2606.82 |
| 1223337600000 | 2607.43 |
| 1223424000000 | 2379.23 |
| 1223510400000 | 2473.89 |
| 1223596800000 | 2214.79 |
| 1223856000000 | 2359.19 |
| 1223942400000 | 2485.92 |
| 1224028800000 | 2409.06 |
| 1224115200000 | 2249.55 |
| 1224201600000 | 2242 |
| 1224460800000 | 2380.17 |
| 1224547200000 | 2432.71 |
| 1224633600000 | 2391.92 |
| 1224720000000 | 2290.04 |
| 1224806400000 | 2149.03 |
| 1225065600000 | 2087.7 |
| 1225152000000 | 2175.46 |
| 1225238400000 | 2201.08 |
| 1225324800000 | 2359.71 |
| 1225411200000 | 2348.15 |
| 1225670400000 | 2543.87 |
| 1225756800000 | 2538.82 |
| 1225843200000 | 2602.48 |
| 1225929600000 | 2472.89 |
| 1226016000000 | 2476.94 |
| 1226275200000 | 2559.27 |
| 1226361600000 | 2422.99 |
| 1226448000000 | 2441.97 |
| 1226534400000 | 2344.82 |
| 1226620800000 | 2409.91 |
| 1226880000000 | 2334.8 |
| 1226966400000 | 2250.8 |
| 1227052800000 | 2218.19 |
| 1227139200000 | 2109.82 |
| 1227225600000 | 2159.39 |
| 1227484800000 | 2166.83 |
| 1227571200000 | 2233.25 |
| 1227657600000 | 2222.93 |
| 1227744000000 | 2270.65 |
| 1227830400000 | 2349.71 |
| 1228089600000 | 2388.21 |
| 1228176000000 | 2269.38 |
| 1228262400000 | 2305.78 |
| 1228348800000 | 2326.78 |
| 1228435200000 | 2318.88 |
| 1228694400000 | 2441.81 |
| 1228780800000 | 2435.29 |
| 1228867200000 | 2507.38 |
| 1228953600000 | 2499.73 |
| 1229040000000 | 2398.23 |
| 1229299200000 | 2411.42 |
| 1229385600000 | 2426.09 |
| 1229472000000 | 2476.98 |
| 1229558400000 | 2523.99 |
| 1229644800000 | 2539.87 |
| 1229904000000 | 2514.94 |
| 1229990400000 | 2485.34 |
| 1230076800000 | 2504.5 |
| 1230163200000 | 2504.5 |
| 1230249600000 | 2500.15 |
| 1230508800000 | 2588.6 |
| 1230595200000 | 2610.42 |
| 1230681600000 | 2666.64 |
| 1230854400000 | 2696.52 |
| 1231113600000 | 2739.6 |
| 1231200000000 | 2735.39 |
| 1231286400000 | 2643.77 |
| 1231372800000 | 2552.04 |
| 1231459200000 | 2547.8 |
| 1231718400000 | 2528.3 |
| 1231804800000 | 2507.36 |
| 1231891200000 | 2513.5 |
| 1231977600000 | 2406.1 |
| 1232064000000 | 2410.77 |
| 1232323200000 | 2481.96 |
| 1232409600000 | 2486.83 |
| 1232496000000 | 2477.77 |
| 1232582400000 | 2508.15 |
| 1232668800000 | 2446.29 |
| 1232928000000 | 2417.02 |
| 1233014400000 | 2420.91 |
| 1233100800000 | 2447.37 |
| 1233187200000 | 2464.32 |
| 1233273600000 | 2419.47 |
| 1233532800000 | 2405.96 |
| 1233619200000 | 2397.84 |
| 1233705600000 | 2366.63 |
| 1233792000000 | 2350.43 |
| 1233878400000 | 2412.04 |
| 1234137600000 | 2427.82 |
| 1234224000000 | 2439.08 |
| 1234310400000 | 2440.69 |
| 1234396800000 | 2443.45 |
| 1234483200000 | 2479.17 |
| 1234742400000 | 2459.03 |
| 1234828800000 | 2382.78 |
| 1234915200000 | 2380.55 |
| 1235001600000 | 2392.66 |
| 1235088000000 | 2338.07 |
| 1235347200000 | 2326.31 |
| 1235433600000 | 2320.52 |
| 1235520000000 | 2363.13 |
| 1235606400000 | 2354.68 |
| 1235692800000 | 2337.75 |
| 1235952000000 | 2285.62 |
| 1236038400000 | 2282.42 |
| 1236124800000 | 2286.53 |
| 1236211200000 | 2276.89 |
| 1236297600000 | 2235.43 |
| 1236556800000 | 2263.08 |
| 1236643200000 | 2314.07 |
| 1236729600000 | 2375.62 |
| 1236816000000 | 2362.44 |
| 1236902400000 | 2440.31 |
| 1237161600000 | 2455.03 |
| 1237248000000 | 2486.91 |
| 1237334400000 | 2504.79 |
| 1237420800000 | 2496.91 |
| 1237507200000 | 2498.85 |
| 1237766400000 | 2599.52 |
| 1237852800000 | 2604.45 |
| 1237939200000 | 2618.21 |
| 1238025600000 | 2680.85 |
| 1238112000000 | 2707.42 |
| 1238371200000 | 2626.99 |
| 1238457600000 | 2627.02 |
| 1238544000000 | 2617.62 |
| 1238630400000 | 2708.64 |
| 1238716800000 | 2710.48 |
| 1238976000000 | 2741.85 |
| 1239062400000 | 2720.12 |
| 1239148800000 | 2669.53 |
| 1239235200000 | 2731.98 |
| 1239321600000 | 2731.98 |
| 1239580800000 | 2736.06 |
| 1239667200000 | 2794.19 |
| 1239753600000 | 2771.95 |
| 1239840000000 | 2789.65 |
| 1239926400000 | 2818.75 |
| 1240185600000 | 2833.01 |
| 1240272000000 | 2760.61 |
| 1240358400000 | 2756.18 |
| 1240444800000 | 2807.52 |
| 1240531200000 | 2801.66 |
| 1240790400000 | 2774.16 |
| 1240876800000 | 2719.74 |
| 1240963200000 | 2766.6 |
| 1241049600000 | 2861.62 |
| 1241136000000 | 2830.35 |
| 1241395200000 | 2953.84 |
| 1241481600000 | 2958.96 |
| 1241568000000 | 2995.51 |
| 1241654400000 | 3081.64 |
| 1241740800000 | 3086.97 |
| 1242000000000 | 3052.45 |
| 1242086400000 | 3004.2 |
| 1242172800000 | 3011.76 |
| 1242259200000 | 2916.27 |
| 1242345600000 | 2934.6 |
| 1242604800000 | 2940.35 |
| 1242691200000 | 3005.74 |
| 1242777600000 | 2990.93 |
| 1242864000000 | 2932.07 |
| 1242950400000 | 2915.91 |
| 1243209600000 | 2908.33 |
| 1243296000000 | 2915.13 |
| 1243382400000 | 2966.68 |
| 1243468800000 | 2948.1 |
| 1243555200000 | 3008.97 |
| 1243814400000 | 3051.19 |
| 1243900800000 | 3060.07 |
| 1243987200000 | 3113.88 |
| 1244073600000 | 3082.55 |
| 1244160000000 | 3160.42 |
| 1244419200000 | 3097.75 |
| 1244505600000 | 3044.66 |
| 1244592000000 | 3116.66 |
| 1244678400000 | 3113.59 |
| 1244764800000 | 3117.74 |
| 1245024000000 | 3059.92 |
| 1245110400000 | 2992.99 |
| 1245196800000 | 2961.67 |
| 1245283200000 | 2960.56 |
| 1245369600000 | 2971.72 |
| 1245628800000 | 2961.29 |
| 1245715200000 | 2884.16 |
| 1245801600000 | 2919.83 |
| 1245888000000 | 2982.43 |
| 1245974400000 | 3008.18 |
| 1246233600000 | 2988.47 |
| 1246320000000 | 3024.93 |
| 1246406400000 | 2990.75 |
| 1246492800000 | 2970.72 |
| 1246579200000 | 2960.74 |
| 1246838400000 | 2938.62 |
| 1246924800000 | 2944.51 |
| 1247011200000 | 2925.14 |
| 1247097600000 | 2901.32 |
| 1247184000000 | 2903.97 |
| 1247443200000 | 2868.87 |
| 1247529600000 | 2952.81 |
| 1247616000000 | 3018.32 |
| 1247702400000 | 3052.45 |
| 1247788800000 | 3102.53 |
| 1248048000000 | 3157.7 |
| 1248134400000 | 3166.73 |
| 1248220800000 | 3165.83 |
| 1248307200000 | 3182.18 |
| 1248393600000 | 3218.52 |
| 1248652800000 | 3263.01 |
| 1248739200000 | 3327.33 |
| 1248825600000 | 3271.31 |
| 1248912000000 | 3307.72 |
| 1248998400000 | 3345.12 |
| 1249257600000 | 3332.76 |
| 1249344000000 | 3341.75 |
| 1249430400000 | 3284.59 |
| 1249516800000 | 3366.72 |
| 1249603200000 | 3340.68 |
| 1249862400000 | 3390.49 |
| 1249948800000 | 3405.68 |
| 1250035200000 | 3375.79 |
| 1250121600000 | 3454.98 |
| 1250208000000 | 3463.67 |
| 1250467200000 | 3390.42 |
| 1250553600000 | 3356.47 |
| 1250640000000 | 3341.49 |
| 1250726400000 | 3383.88 |
| 1250812800000 | 3348.56 |
| 1251072000000 | 3474.73 |
| 1251158400000 | 3463.82 |
| 1251244800000 | 3495.76 |
| 1251331200000 | 3494.73 |
| 1251417600000 | 3514.75 |
| 1251676800000 | 3479.1 |
| 1251763200000 | 3510.33 |
| 1251849600000 | 3436.36 |
| 1251936000000 | 3443.45 |
| 1252022400000 | 3497.16 |
| 1252281600000 | 3547.06 |
| 1252368000000 | 3582.53 |
| 1252454400000 | 3577.15 |
| 1252540800000 | 3576.51 |
| 1252627200000 | 3601.7 |
| 1252886400000 | 3563.38 |
| 1252972800000 | 3595.48 |
| 1253059200000 | 3685.39 |
| 1253145600000 | 3733.8 |
| 1253232000000 | 3741.43 |
| 1253491200000 | 3735.67 |
| 1253577600000 | 3740.98 |
| 1253664000000 | 3760.27 |
| 1253750400000 | 3793.12 |
| 1253836800000 | 3825.87 |
| 1254096000000 | 3800.66 |
| 1254182400000 | 3855.01 |
| 1254268800000 | 3873.6 |
| 1254355200000 | 3834.76 |
| 1254441600000 | 3751.35 |
| 1254700800000 | 3740.91 |
| 1254787200000 | 3821.32 |
| 1254873600000 | 3892.76 |
| 1254960000000 | 3942.16 |
| 1255046400000 | 3978.64 |
| 1255305600000 | 4008.78 |
| 1255392000000 | 4016.46 |
| 1255478400000 | 4063.71 |
| 1255564800000 | 4018.11 |
| 1255651200000 | 3974.14 |
| 1255910400000 | 3985.04 |
| 1255996800000 | 4006.81 |
| 1256083200000 | 3966.83 |
| 1256169600000 | 3944.21 |
| 1256256000000 | 4046.47 |
| 1256515200000 | 4019.08 |
| 1256601600000 | 3950.34 |
| 1256688000000 | 3842.29 |
| 1256774400000 | 3750.93 |
| 1256860800000 | 3800.81 |
| 1257120000000 | 3778.27 |
| 1257206400000 | 3735.17 |
| 1257292800000 | 3739.53 |
| 1257379200000 | 3716.88 |
| 1257465600000 | 3793.73 |
| 1257724800000 | 3850.85 |
| 1257811200000 | 3885.72 |
| 1257897600000 | 3950.19 |
| 1257984000000 | 3944.67 |
| 1258070400000 | 3903.97 |
| 1258329600000 | 3939.5 |
| 1258416000000 | 3886.95 |
| 1258502400000 | 3906.56 |
| 1258588800000 | 3905.76 |
| 1258675200000 | 3890.07 |
| 1258934400000 | 3925.27 |
| 1259020800000 | 3885.21 |
| 1259107200000 | 3923.72 |
| 1259193600000 | 3902.61 |
| 1259280000000 | 3786.25 |
| 1259539200000 | 3913.7 |
| 1259625600000 | 3913.4 |
| 1259712000000 | 3957.37 |
| 1259798400000 | 3994.46 |
| 1259884800000 | 3933.66 |
| 1260144000000 | 3932.71 |
| 1260230400000 | 3945.24 |
| 1260316800000 | 3938.87 |
| 1260403200000 | 3928.82 |
| 1260489600000 | 3943.45 |
| 1260748800000 | 3958.84 |
| 1260835200000 | 3947.35 |
| 1260921600000 | 3877.8 |
| 1261008000000 | 3888.66 |
| 1261094400000 | 3875.05 |
| 1261353600000 | 3851.65 |
| 1261440000000 | 3910.47 |
| 1261526400000 | 3948.79 |
| 1261612800000 | 3995.98 |
| 1261699200000 | 3995.98 |
| 1261958400000 | 3997.12 |
| 1262044800000 | 4065.06 |
| 1262131200000 | 4043.61 |
| 1262217600000 | 4064.31 |
| 1262563200000 | 4113.74 |
| 1262649600000 | 4190.29 |
| 1262736000000 | 4206.51 |
| 1262822400000 | 4212.08 |
| 1262908800000 | 4217.53 |
| 1263168000000 | 4224.11 |
| 1263254400000 | 4180.97 |
| 1263340800000 | 4105.23 |
| 1263427200000 | 4136.72 |
| 1263513600000 | 4132.56 |
| 1263772800000 | 4116.04 |
| 1263859200000 | 4082.99 |
| 1263945600000 | 4054.76 |
| 1264032000000 | 4015.04 |
| 1264118400000 | 3968.04 |
| 1264377600000 | 3923.63 |
| 1264464000000 | 3883.82 |
| 1264550400000 | 3815.88 |
| 1264636800000 | 3865.74 |
| 1264723200000 | 3812.14 |
| 1264982400000 | 3815.59 |
| 1265068800000 | 3839.68 |
| 1265155200000 | 3901.91 |
| 1265241600000 | 3869.96 |
| 1265328000000 | 3788.34 |
| 1265587200000 | 3809.6 |
| 1265673600000 | 3839.36 |
| 1265760000000 | 3846.94 |
| 1265846400000 | 3916.37 |
| 1265932800000 | 3913.37 |
| 1266192000000 | 3921.34 |
| 1266278400000 | 3960.04 |
| 1266364800000 | 4021.78 |
| 1266451200000 | 4028.73 |
| 1266537600000 | 4024.21 |
| 1266796800000 | 4093.85 |
| 1266883200000 | 4122.23 |
| 1266969600000 | 4072.3 |
| 1267056000000 | 4059.23 |
| 1267142400000 | 4142.38 |
| 1267401600000 | 4290.24 |
| 1267488000000 | 4316.12 |
| 1267574400000 | 4300.4 |
| 1267660800000 | 4287.84 |
| 1267747200000 | 4321.87 |
| 1268006400000 | 4391.29 |
| 1268092800000 | 4430.6 |
| 1268179200000 | 4460.45 |
| 1268265600000 | 4432.39 |
| 1268352000000 | 4400.44 |
| 1268611200000 | 4402.44 |
| 1268697600000 | 4374.61 |
| 1268784000000 | 4423.4 |
| 1268870400000 | 4428.68 |
| 1268956800000 | 4495.24 |
| 1269216000000 | 4424.96 |
| 1269302400000 | 4464.88 |
| 1269388800000 | 4491.26 |
| 1269475200000 | 4497.75 |
| 1269561600000 | 4497.93 |
| 1269820800000 | 4523.32 |
| 1269907200000 | 4507.97 |
| 1269993600000 | 4439.64 |
| 1270080000000 | 4460.48 |
| 1270166400000 | 4460.48 |
| 1270425600000 | 4461.12 |
| 1270512000000 | 4524.33 |
| 1270598400000 | 4560.75 |
| 1270684800000 | 4526.33 |
| 1270771200000 | 4530.13 |
| 1271030400000 | 4524.11 |
| 1271116800000 | 4499.27 |
| 1271203200000 | 4541.51 |
| 1271289600000 | 4532.1 |
| 1271376000000 | 4514.99 |
| 1271635200000 | 4451.99 |
| 1271721600000 | 4487.36 |
| 1271808000000 | 4481.34 |
| 1271894400000 | 4443.39 |
| 1271980800000 | 4420.05 |
| 1272240000000 | 4427.09 |
| 1272326400000 | 4438.95 |
| 1272412800000 | 4417.97 |
| 1272499200000 | 4387.02 |
| 1272585600000 | 4413.19 |
| 1272844800000 | 4387.84 |
| 1272931200000 | 4346.86 |
| 1273017600000 | 4263.58 |
| 1273104000000 | 4199.99 |
| 1273190400000 | 4175.06 |
| 1273449600000 | 4240.83 |
| 1273536000000 | 4220.04 |
| 1273622400000 | 4236.6 |
| 1273708800000 | 4360.83 |
| 1273795200000 | 4329.52 |
| 1274054400000 | 4222.97 |
| 1274140800000 | 4226.39 |
| 1274227200000 | 4074.35 |
| 1274313600000 | 3976.7 |
| 1274400000000 | 3945.16 |
| 1274659200000 | 4034.86 |
| 1274745600000 | 3879.76 |
| 1274832000000 | 3953.86 |
| 1274918400000 | 4042.47 |
| 1275004800000 | 4119.59 |
| 1275264000000 | 4067.18 |
| 1275350400000 | 3989.97 |
| 1275436800000 | 3983.94 |
| 1275523200000 | 4086.59 |
| 1275609600000 | 4049.17 |
| 1275868800000 | 3929.5 |
| 1275955200000 | 4006.89 |
| 1276041600000 | 3999.24 |
| 1276128000000 | 4049.95 |
| 1276214400000 | 4149.17 |
| 1276473600000 | 4145.89 |
| 1276560000000 | 4125.31 |
| 1276646400000 | 4159.38 |
| 1276732800000 | 4163.45 |
| 1276819200000 | 4201.3 |
| 1277078400000 | 4312.09 |
| 1277164800000 | 4273.69 |
| 1277251200000 | 4180.41 |
| 1277337600000 | 4137.31 |
| 1277424000000 | 4092.68 |
| 1277683200000 | 4074.76 |
| 1277769600000 | 3976.52 |
| 1277856000000 | 3959.77 |
| 1277942400000 | 3862.55 |
| 1278028800000 | 3862.86 |
| 1278288000000 | 3850.85 |
| 1278374400000 | 3913.63 |
| 1278460800000 | 3907.6 |
| 1278547200000 | 4029.16 |
| 1278633600000 | 4090.45 |
| 1278892800000 | 4108.7 |
| 1278979200000 | 4075.38 |
| 1279065600000 | 4118.31 |
| 1279152000000 | 4047.54 |
| 1279238400000 | 4030.39 |
| 1279497600000 | 4012.31 |
| 1279584000000 | 4064.99 |
| 1279670400000 | 4096.71 |
| 1279756800000 | 4100.39 |
| 1279843200000 | 4128.84 |
| 1280102400000 | 4136.59 |
| 1280188800000 | 4138.41 |
| 1280275200000 | 4117.85 |
| 1280361600000 | 4148.19 |
| 1280448000000 | 4128.65 |
| 1280707200000 | 4144.22 |
| 1280793600000 | 4146.93 |
| 1280880000000 | 4157.87 |
| 1280966400000 | 4170.23 |
| 1281052800000 | 4148.28 |
| 1281312000000 | 4177.16 |
| 1281398400000 | 4168.02 |
| 1281484800000 | 4109.41 |
| 1281571200000 | 4085.71 |
| 1281657600000 | 4122.18 |
| 1281916800000 | 4087.82 |
| 1282003200000 | 4152.57 |
| 1282089600000 | 4134.45 |
| 1282176000000 | 4121.46 |
| 1282262400000 | 4105.5 |
| 1282521600000 | 4116.47 |
| 1282608000000 | 4076.9 |
| 1282694400000 | 4035.19 |
| 1282780800000 | 4045 |
| 1282867200000 | 4098.31 |
| 1283126400000 | 4154.39 |
| 1283212800000 | 4137.09 |
| 1283299200000 | 4225.85 |
| 1283385600000 | 4283.37 |
| 1283472000000 | 4290.8 |
| 1283731200000 | 4361.22 |
| 1283817600000 | 4387.59 |
| 1283904000000 | 4308.08 |
| 1283990400000 | 4367.31 |
| 1284076800000 | 4389.79 |
| 1284336000000 | 4465.66 |
| 1284422400000 | 4463.01 |
| 1284508800000 | 4452.36 |
| 1284595200000 | 4412.3 |
| 1284681600000 | 4451.51 |
| 1284940800000 | 4502.2 |
| 1285027200000 | 4509.58 |
| 1285113600000 | 4516.38 |
| 1285200000000 | 4491.48 |
| 1285286400000 | 4476.24 |
| 1285545600000 | 4538.5 |
| 1285632000000 | 4535.39 |
| 1285718400000 | 4552.67 |
| 1285804800000 | 4530.69 |
| 1285891200000 | 4527.69 |
| 1286150400000 | 4562.24 |
| 1286236800000 | 4527.15 |
| 1286323200000 | 4615.88 |
| 1286409600000 | 4620.88 |
| 1286496000000 | 4623.76 |
| 1286755200000 | 4657.18 |
| 1286841600000 | 4634.2 |
| 1286928000000 | 4665.74 |
| 1287014400000 | 4682.04 |
| 1287100800000 | 4652.88 |
| 1287360000000 | 4652.69 |
| 1287446400000 | 4671.32 |
| 1287532800000 | 4634.81 |
| 1287619200000 | 4659.48 |
| 1287705600000 | 4687.35 |
| 1287964800000 | 4751.99 |
| 1288051200000 | 4664.35 |
| 1288137600000 | 4590.41 |
| 1288224000000 | 4592.97 |
| 1288310400000 | 4576.92 |
| 1288569600000 | 4644.04 |
| 1288656000000 | 4691.66 |
| 1288742400000 | 4703.03 |
| 1288828800000 | 4729.21 |
| 1288915200000 | 4796.51 |
| 1289174400000 | 4826.56 |
| 1289260800000 | 4810.75 |
| 1289347200000 | 4755.53 |
| 1289433600000 | 4729.6 |
| 1289520000000 | 4660.86 |
| 1289779200000 | 4665.98 |
| 1289865600000 | 4674.36 |
| 1289952000000 | 4613.74 |
| 1290038400000 | 4646.01 |
| 1290124800000 | 4635.83 |
| 1290384000000 | 4646.18 |
| 1290470400000 | 4558.64 |
| 1290556800000 | 4605.04 |
| 1290643200000 | 4621.12 |
| 1290729600000 | 4606.51 |
| 1290988800000 | 4646.7 |
| 1291075200000 | 4603.82 |
| 1291161600000 | 4649.44 |
| 1291248000000 | 4749.82 |
| 1291334400000 | 4741.89 |
| 1291593600000 | 4749.67 |
| 1291680000000 | 4748.57 |
| 1291766400000 | 4687.21 |
| 1291852800000 | 4748.72 |
| 1291939200000 | 4733.38 |
| 1292198400000 | 4754.47 |
| 1292284800000 | 4799.31 |
| 1292371200000 | 4792 |
| 1292457600000 | 4762.58 |
| 1292544000000 | 4799.91 |
| 1292803200000 | 4779.65 |
| 1292889600000 | 4849.2 |
| 1292976000000 | 4898.29 |
| 1293062400000 | 4910.46 |
| 1293148800000 | 4885.69 |
| 1293408000000 | 4906.58 |
| 1293494400000 | 4923.33 |
| 1293580800000 | 4936.38 |
| 1293667200000 | 4954.98 |
| 1293753600000 | 4876.89 |
| 1294012800000 | 4961.21 |
| 1294099200000 | 4907.83 |
| 1294185600000 | 4913.71 |
| 1294272000000 | 4916.79 |
| 1294358400000 | 4879.63 |
| 1294617600000 | 4844.43 |
| 1294704000000 | 4847.91 |
| 1294790400000 | 4849.89 |
| 1294876800000 | 4858.01 |
| 1294963200000 | 4830.91 |
| 1295222400000 | 4810.77 |
| 1295308800000 | 4818.44 |
| 1295395200000 | 4864.97 |
| 1295481600000 | 4793.73 |
| 1295568000000 | 4743.27 |
| 1295827200000 | 4771.35 |
| 1295913600000 | 4829.84 |
| 1296000000000 | 4829.36 |
| 1296086400000 | 4805.07 |
| 1296172800000 | 4802.15 |
| 1296432000000 | 4727.76 |
| 1296518400000 | 4730.06 |
| 1296604800000 | 4764.87 |
| 1296691200000 | 4797.9 |
| 1296777600000 | 4856.77 |
| 1297036800000 | 4818.16 |
| 1297123200000 | 4825.9 |
| 1297209600000 | 4778.26 |
| 1297296000000 | 4728.36 |
| 1297382400000 | 4732.59 |
| 1297641600000 | 4793.56 |
| 1297728000000 | 4725.57 |
| 1297814400000 | 4770.88 |
| 1297900800000 | 4764.95 |
| 1297987200000 | 4773.94 |
| 1298246400000 | 4742.53 |
| 1298332800000 | 4676.27 |
| 1298419200000 | 4635.61 |
| 1298505600000 | 4649.69 |
| 1298592000000 | 4729.57 |
| 1298851200000 | 4692.99 |
| 1298937600000 | 4708.46 |
| 1299024000000 | 4669.34 |
| 1299110400000 | 4680.6 |
| 1299196800000 | 4739.86 |
| 1299456000000 | 4719.6 |
| 1299542400000 | 4757.31 |
| 1299628800000 | 4725.94 |
| 1299715200000 | 4695.96 |
| 1299801600000 | 4665.68 |
| 1300060800000 | 4613.52 |
| 1300147200000 | 4489.07 |
| 1300233600000 | 4505.47 |
| 1300320000000 | 4426.72 |
| 1300406400000 | 4488.46 |
| 1300665600000 | 4541.08 |
| 1300752000000 | 4545.99 |
| 1300838400000 | 4593.39 |
| 1300924800000 | 4682.06 |
| 1301011200000 | 4757.6 |
| 1301270400000 | 4765.61 |
| 1301356800000 | 4784.03 |
| 1301443200000 | 4846.35 |
| 1301529600000 | 4879.2 |
| 1301616000000 | 4918.98 |
| 1301875200000 | 4925.99 |
| 1301961600000 | 4892.33 |
| 1302048000000 | 4929.26 |
| 1302134400000 | 4938.72 |
| 1302220800000 | 4966.21 |
| 1302480000000 | 4970.59 |
| 1302566400000 | 4930.33 |
| 1302652800000 | 4965.24 |
| 1302739200000 | 4928.63 |
| 1302825600000 | 4932.7 |
| 1303084800000 | 4939.83 |
| 1303171200000 | 4860.48 |
| 1303257600000 | 4945.98 |
| 1303344000000 | 4966.9 |
| 1303430400000 | 4966.9 |
| 1303689600000 | 4984.41 |
| 1303776000000 | 4996.93 |
| 1303862400000 | 4954.12 |
| 1303948800000 | 4949.62 |
| 1304035200000 | 4921.03 |
| 1304294400000 | 4932.79 |
| 1304380800000 | 4932.97 |
| 1304467200000 | 4829.86 |
| 1304553600000 | 4832.36 |
| 1304640000000 | 4851.33 |
| 1304899200000 | 4904.44 |
| 1304985600000 | 4902.59 |
| 1305072000000 | 4892.65 |
| 1305158400000 | 4840.76 |
| 1305244800000 | 4888.91 |
| 1305504000000 | 4829.47 |
| 1305590400000 | 4834.87 |
| 1305676800000 | 4891.27 |
| 1305763200000 | 4941.47 |
| 1305849600000 | 4917.86 |
| 1306108800000 | 4811.38 |
| 1306195200000 | 4803.51 |
| 1306281600000 | 4741.29 |
| 1306368000000 | 4788.43 |
| 1306454400000 | 4809.71 |
| 1306713600000 | 4806.3 |
| 1306800000000 | 4853.17 |
| 1306886400000 | 4886.47 |
| 1306972800000 | 4812.65 |
| 1307059200000 | 4786.02 |
| 1307318400000 | 4784.06 |
| 1307404800000 | 4751.04 |
| 1307491200000 | 4718.87 |
| 1307577600000 | 4717.31 |
| 1307664000000 | 4725.69 |
| 1307923200000 | 4700.55 |
| 1308009600000 | 4724.78 |
| 1308096000000 | 4739.76 |
| 1308182400000 | 4663.37 |
| 1308268800000 | 4655.13 |
| 1308528000000 | 4606.8 |
| 1308614400000 | 4676.46 |
| 1308700800000 | 4722.19 |
| 1308787200000 | 4705.04 |
| 1308873600000 | 4760.59 |
| 1309132800000 | 4691.84 |
| 1309219200000 | 4722.79 |
| 1309305600000 | 4800.39 |
| 1309392000000 | 4886.75 |
| 1309478400000 | 4890.92 |
| 1309737600000 | 4923.69 |
| 1309824000000 | 4892.95 |
| 1309910400000 | 4921.08 |
| 1309996800000 | 4945.33 |
| 1310083200000 | 4956.57 |
| 1310342400000 | 4905.51 |
| 1310428800000 | 4786.26 |
| 1310515200000 | 4810.86 |
| 1310601600000 | 4780.35 |
| 1310688000000 | 4743.29 |
| 1310947200000 | 4741.79 |
| 1311033600000 | 4737.58 |
| 1311120000000 | 4821.06 |
| 1311206400000 | 4801.01 |
| 1311292800000 | 4866.25 |
| 1311552000000 | 4816.03 |
| 1311638400000 | 4853.94 |
| 1311724800000 | 4873.52 |
| 1311811200000 | 4834.14 |
| 1311897600000 | 4764.95 |
| 1312156800000 | 4871.02 |
| 1312243200000 | 4766.55 |
| 1312329600000 | 4604.49 |
| 1312416000000 | 4547.05 |
| 1312502400000 | 4320.18 |
| 1312761600000 | 4190.41 |
| 1312848000000 | 4164.05 |
| 1312934400000 | 4279.44 |
| 1313020800000 | 4259.55 |
| 1313107200000 | 4286.44 |
| 1313366400000 | 4395.65 |
| 1313452800000 | 4364.98 |
| 1313539200000 | 4386.6 |
| 1313625600000 | 4319.56 |
| 1313712000000 | 4166.31 |
| 1313971200000 | 4181.73 |
| 1314057600000 | 4265.67 |
| 1314144000000 | 4260.61 |
| 1314230400000 | 4339.63 |
| 1314316800000 | 4350.9 |
| 1314576000000 | 4389.21 |
| 1314662400000 | 4456.95 |
| 1314748800000 | 4531.12 |
| 1314835200000 | 4584.81 |
| 1314921600000 | 4488.72 |
| 1315180800000 | 4387.34 |
| 1315267200000 | 4365.34 |
| 1315353600000 | 4500.39 |
| 1315440000000 | 4477.35 |
| 1315526400000 | 4467.37 |
| 1315785600000 | 4298.99 |
| 1315872000000 | 4314.94 |
| 1315958400000 | 4254.24 |
| 1316044800000 | 4307.02 |
| 1316131200000 | 4392.44 |
| 1316390400000 | 4300.06 |
| 1316476800000 | 4289.3 |
| 1316563200000 | 4299.39 |
| 1316649600000 | 4122.67 |
| 1316736000000 | 4054.3 |
| 1316995200000 | 3950.32 |
| 1317081600000 | 4117.97 |
| 1317168000000 | 4116.98 |
| 1317254400000 | 4076.61 |
| 1317340800000 | 4037.6 |
| 1317600000000 | 3896.27 |
| 1317686400000 | 3800.05 |
| 1317772800000 | 3866.83 |
| 1317859200000 | 4069.86 |
| 1317945600000 | 4153.61 |
| 1318204800000 | 4204.97 |
| 1318291200000 | 4257.53 |
| 1318377600000 | 4286.66 |
| 1318464000000 | 4333.88 |
| 1318550400000 | 4330.28 |
| 1318809600000 | 4394 |
| 1318896000000 | 4291.77 |
| 1318982400000 | 4295.55 |
| 1319068800000 | 4235.81 |
| 1319155200000 | 4204.79 |
| 1319414400000 | 4352.2 |
| 1319500800000 | 4354.06 |
| 1319587200000 | 4354.22 |
| 1319673600000 | 4528.68 |
| 1319760000000 | 4553.35 |
| 1320019200000 | 4459.69 |
| 1320105600000 | 4355.76 |
| 1320192000000 | 4368.36 |
| 1320278400000 | 4327.3 |
| 1320364800000 | 4415.43 |
| 1320624000000 | 4402.77 |
| 1320710400000 | 4394.27 |
| 1320796800000 | 4433.24 |
| 1320883200000 | 4307.87 |
| 1320969600000 | 4332.49 |
| 1321228800000 | 4397.41 |
| 1321315200000 | 4382.39 |
| 1321401600000 | 4341.75 |
| 1321488000000 | 4316.66 |
| 1321574400000 | 4234.94 |
| 1321833600000 | 4185.8 |
| 1321920000000 | 4179.39 |
| 1322006400000 | 4101.39 |
| 1322092800000 | 4110.61 |
| 1322179200000 | 4064.77 |
| 1322438400000 | 4172.36 |
| 1322524800000 | 4213.45 |
| 1322611200000 | 4254.94 |
| 1322697600000 | 4391.22 |
| 1322784000000 | 4445.92 |
| 1323043200000 | 4454.48 |
| 1323129600000 | 4408.83 |
| 1323216000000 | 4435.91 |
| 1323302400000 | 4408.74 |
| 1323388800000 | 4318.72 |
| 1323648000000 | 4326.71 |
| 1323734400000 | 4302.56 |
| 1323820800000 | 4282.1 |
| 1323907200000 | 4211.73 |
| 1323993600000 | 4250.37 |
| 1324252800000 | 4156.1 |
| 1324339200000 | 4144.4 |
| 1324425600000 | 4234.88 |
| 1324512000000 | 4219.14 |
| 1324598400000 | 4283.5 |
| 1324857600000 | 4283.5 |
| 1324944000000 | 4275.66 |
| 1325030400000 | 4280.05 |
| 1325116800000 | 4291.67 |
| 1325203200000 | 4271.65 |
| 1325462400000 | 4271.65 |
| 1325548800000 | 4339.35 |
| 1325635200000 | 4386.86 |
| 1325721600000 | 4375.79 |
| 1325808000000 | 4356.94 |
| 1326067200000 | 4353.88 |
| 1326153600000 | 4414.97 |
| 1326240000000 | 4475.05 |
| 1326326400000 | 4484.79 |
| 1326412800000 | 4509.57 |
| 1326672000000 | 4459.24 |
| 1326758400000 | 4556.8 |
| 1326844800000 | 4545.96 |
| 1326931200000 | 4560.14 |
| 1327017600000 | 4583.38 |
| 1327276800000 | 4580.32 |
| 1327363200000 | 4562.39 |
| 1327449600000 | 4607.27 |
| 1327536000000 | 4649.56 |
| 1327622400000 | 4671.54 |
| 1327881600000 | 4609.3 |
| 1327968000000 | 4610.16 |
| 1328054400000 | 4590.36 |
| 1328140800000 | 4647.88 |
| 1328227200000 | 4661.7 |
| 1328486400000 | 4673.24 |
| 1328572800000 | 4660.81 |
| 1328659200000 | 4720.28 |
| 1328745600000 | 4718.03 |
| 1328832000000 | 4671.48 |
| 1329091200000 | 4706.27 |
| 1329177600000 | 4708.68 |
| 1329264000000 | 4761.43 |
| 1329350400000 | 4684.34 |
| 1329436800000 | 4691.65 |
| 1329696000000 | 4740.88 |
| 1329782400000 | 4757.49 |
| 1329868800000 | 4790.59 |
| 1329955200000 | 4777.52 |
| 1330041600000 | 4754.59 |
| 1330300800000 | 4732.82 |
| 1330387200000 | 4770.7 |
| 1330473600000 | 4778.29 |
| 1330560000000 | 4730.81 |
| 1330646400000 | 4773.14 |
| 1330905600000 | 4729.47 |
| 1330992000000 | 4655.68 |
| 1331078400000 | 4620.39 |
| 1331164800000 | 4659.29 |
| 1331251200000 | 4734.15 |
| 1331510400000 | 4719.42 |
| 1331596800000 | 4746.43 |
| 1331683200000 | 4766.12 |
| 1331769600000 | 4789.7 |
| 1331856000000 | 4748.17 |
| 1332115200000 | 4732.6 |
| 1332201600000 | 4689.81 |
| 1332288000000 | 4663.64 |
| 1332374400000 | 4668.33 |
| 1332460800000 | 4661.09 |
| 1332720000000 | 4657.34 |
| 1332806400000 | 4700.37 |
| 1332892800000 | 4721.38 |
| 1332979200000 | 4668.82 |
| 1333065600000 | 4646.7 |
| 1333324800000 | 4644.87 |
| 1333411200000 | 4673.46 |
| 1333497600000 | 4659.5 |
| 1333584000000 | 4672.83 |
| 1333670400000 | 4672.83 |
| 1333929600000 | 4657.86 |
| 1334016000000 | 4624.82 |
| 1334102400000 | 4574.44 |
| 1334188800000 | 4627.84 |
| 1334275200000 | 4681.5 |
| 1334534400000 | 4676.18 |
| 1334620800000 | 4652.6 |
| 1334707200000 | 4672.45 |
| 1334793600000 | 4668.49 |
| 1334880000000 | 4658.54 |
| 1335139200000 | 4608.21 |
| 1335225600000 | 4606.73 |
| 1335312000000 | 4628.13 |
| 1335398400000 | 4638.66 |
| 1335484800000 | 4626.25 |
| 1335744000000 | 4663.19 |
| 1335830400000 | 4674.62 |
| 1335916800000 | 4690.57 |
| 1336003200000 | 4678.57 |
| 1336089600000 | 4646.58 |
| 1336348800000 | 4533.75 |
| 1336435200000 | 4529.44 |
| 1336521600000 | 4482.94 |
| 1336608000000 | 4492.3 |
| 1336694400000 | 4467.91 |
| 1336953600000 | 4437.67 |
| 1337040000000 | 4447.47 |
| 1337126400000 | 4360.19 |
| 1337212800000 | 4380.26 |
| 1337299200000 | 4276.14 |
| 1337558400000 | 4299.12 |
| 1337644800000 | 4351.21 |
| 1337731200000 | 4271.3 |
| 1337817600000 | 4281.82 |
| 1337904000000 | 4279.01 |
| 1338163200000 | 4306.82 |
| 1338249600000 | 4372.46 |
| 1338336000000 | 4341.61 |
| 1338422400000 | 4351.51 |
| 1338508800000 | 4336.51 |
| 1338768000000 | 4256.25 |
| 1338854400000 | 4303.22 |
| 1338940800000 | 4362.96 |
| 1339027200000 | 4389.76 |
| 1339113600000 | 4381.5 |
| 1339372800000 | 4414.1 |
| 1339459200000 | 4399.36 |
| 1339545600000 | 4412.28 |
| 1339632000000 | 4388.79 |
| 1339718400000 | 4420.64 |
| 1339977600000 | 4485.83 |
| 1340064000000 | 4503.81 |
| 1340150400000 | 4514.55 |
| 1340236800000 | 4465.07 |
| 1340323200000 | 4433.5 |
| 1340582400000 | 4398.09 |
| 1340668800000 | 4391.13 |
| 1340755200000 | 4457.7 |
| 1340841600000 | 4448.22 |
| 1340928000000 | 4525.08 |
| 1341187200000 | 4552.32 |
| 1341273600000 | 4591.18 |
| 1341360000000 | 4660.83 |
| 1341446400000 | 4692.24 |
| 1341532800000 | 4676.63 |
| 1341792000000 | 4601.42 |
| 1341878400000 | 4609.51 |
| 1341964800000 | 4613.47 |
| 1342051200000 | 4576.11 |
| 1342137600000 | 4584.85 |
| 1342396800000 | 4585.32 |
| 1342483200000 | 4646.8 |
| 1342569600000 | 4641.01 |
| 1342656000000 | 4712.2 |
| 1342742400000 | 4712.86 |
| 1343001600000 | 4641.56 |
| 1343088000000 | 4641.2 |
| 1343174400000 | 4641.36 |
| 1343260800000 | 4627.35 |
| 1343347200000 | 4700.14 |
| 1343606400000 | 4770.44 |
| 1343692800000 | 4815.55 |
| 1343779200000 | 4837.37 |
| 1343865600000 | 4842.13 |
| 1343952000000 | 4810.54 |
| 1344211200000 | 4875.01 |
| 1344297600000 | 4877.17 |
| 1344384000000 | 4887.08 |
| 1344470400000 | 4910.5 |
| 1344556800000 | 4847.23 |
| 1344816000000 | 4834.55 |
| 1344902400000 | 4848.35 |
| 1344988800000 | 4824.42 |
| 1345075200000 | 4848.26 |
| 1345161600000 | 4886.98 |
| 1345420800000 | 4901.36 |
| 1345507200000 | 4913.45 |
| 1345593600000 | 4871.35 |
| 1345680000000 | 4883.3 |
| 1345766400000 | 4841.95 |
| 1346025600000 | 4835.22 |
| 1346112000000 | 4832.88 |
| 1346198400000 | 4828.06 |
| 1346284800000 | 4774.28 |
| 1346371200000 | 4773.02 |
| 1346630400000 | 4761.63 |
| 1346716800000 | 4737.31 |
| 1346803200000 | 4684.5 |
| 1346889600000 | 4726.56 |
| 1346976000000 | 4778.07 |
| 1347235200000 | 4791.89 |
| 1347321600000 | 4800.99 |
| 1347408000000 | 4836 |
| 1347494400000 | 4813.91 |
| 1347580800000 | 4887.34 |
| 1347840000000 | 4876.77 |
| 1347926400000 | 4857.05 |
| 1348012800000 | 4897.15 |
| 1348099200000 | 4851.96 |
| 1348185600000 | 4869.33 |
| 1348444800000 | 4856.04 |
| 1348531200000 | 4838.88 |
| 1348617600000 | 4819.06 |
| 1348704000000 | 4862.84 |
| 1348790400000 | 4881.87 |
| 1349049600000 | 4877.43 |
| 1349136000000 | 4888.92 |
| 1349222400000 | 4893.61 |
| 1349308800000 | 4879.15 |
| 1349395200000 | 4910.09 |
| 1349654400000 | 4928.29 |
| 1349740800000 | 4949.48 |
| 1349827200000 | 4935.02 |
| 1349913600000 | 4922.48 |
| 1350000000000 | 4910.93 |
| 1350259200000 | 4920.19 |
| 1350345600000 | 4928.56 |
| 1350432000000 | 4972.02 |
| 1350518400000 | 5014.31 |
| 1350604800000 | 5034.86 |
| 1350864000000 | 5011.61 |
| 1350950400000 | 5023.29 |
| 1351036800000 | 5010.58 |
| 1351123200000 | 4994.14 |
| 1351209600000 | 4971.27 |
| 1351468800000 | 4967.81 |
| 1351555200000 | 4970.42 |
| 1351641600000 | 4987.09 |
| 1351728000000 | 4957.31 |
| 1351814400000 | 4999.88 |
| 1352073600000 | 5029.73 |
| 1352160000000 | 5049.71 |
| 1352246400000 | 5074.63 |
| 1352332800000 | 5033.71 |
| 1352419200000 | 5028.59 |
| 1352678400000 | 5055 |
| 1352764800000 | 4994.94 |
| 1352851200000 | 5001.86 |
| 1352937600000 | 4924.25 |
| 1353024000000 | 4914.94 |
| 1353283200000 | 4945.62 |
| 1353369600000 | 4953.56 |
| 1353456000000 | 4938.96 |
| 1353542400000 | 4993.29 |
| 1353628800000 | 5002.1 |
| 1353888000000 | 5009.75 |
| 1353974400000 | 5032.34 |
| 1354060800000 | 5042 |
| 1354147200000 | 5064.06 |
| 1354233600000 | 5089.87 |
| 1354492800000 | 5074.99 |
| 1354579200000 | 5062.64 |
| 1354665600000 | 5092.2 |
| 1354752000000 | 5106.41 |
| 1354838400000 | 5153.87 |
| 1355097600000 | 5148.47 |
| 1355184000000 | 5158.4 |
| 1355270400000 | 5177.45 |
| 1355356800000 | 5168.93 |
| 1355443200000 | 5182.73 |
| 1355702400000 | 5140.18 |
| 1355788800000 | 5132.58 |
| 1355875200000 | 5133.7 |
| 1355961600000 | 5147.78 |
| 1356048000000 | 5149.51 |
| 1356307200000 | 5164.24 |
| 1356393600000 | 5164.24 |
| 1356480000000 | 5159.73 |
| 1356566400000 | 5170.62 |
| 1356652800000 | 5188.57 |
| 1356912000000 | 5138.91 |
| 1357084800000 | 5239.63 |
| 1357171200000 | 5314.43 |
| 1357257600000 | 5324.76 |
| 1357516800000 | 5317.05 |
| 1357603200000 | 5304.85 |
| 1357689600000 | 5351.7 |
| 1357776000000 | 5358.71 |
| 1357862400000 | 5325.05 |
| 1358121600000 | 5349.47 |
| 1358208000000 | 5343.79 |
| 1358294400000 | 5397.45 |
| 1358380800000 | 5410.22 |
| 1358467200000 | 5455.55 |
| 1358726400000 | 5480.29 |
| 1358812800000 | 5489.19 |
| 1358899200000 | 5504.14 |
| 1358985600000 | 5524.89 |
| 1359072000000 | 5520.5 |
| 1359331200000 | 5541.34 |
| 1359417600000 | 5581.03 |
| 1359504000000 | 5582.74 |
| 1359590400000 | 5540.6 |
| 1359676800000 | 5599.02 |
| 1359936000000 | 5600.16 |
| 1360022400000 | 5568.12 |
| 1360108800000 | 5587.14 |
| 1360195200000 | 5572.66 |
| 1360281600000 | 5567.84 |
| 1360540800000 | 5599.98 |
| 1360627200000 | 5610.35 |
| 1360713600000 | 5705.65 |
| 1360800000000 | 5752.07 |
| 1360886400000 | 5733.53 |
| 1361145600000 | 5787.15 |
| 1361232000000 | 5826.9 |
| 1361318400000 | 5888.46 |
| 1361404800000 | 5773.97 |
| 1361491200000 | 5805.39 |
| 1361750400000 | 5881.72 |
| 1361836800000 | 5789.24 |
| 1361923200000 | 5826.64 |
| 1362009600000 | 5894.82 |
| 1362096000000 | 5939.35 |
| 1362355200000 | 5822.18 |
| 1362441600000 | 5881.54 |
| 1362528000000 | 5971.18 |
| 1362614400000 | 5981.41 |
| 1362700800000 | 6029.07 |
| 1362960000000 | 6068.42 |
| 1363046400000 | 6070.01 |
| 1363132800000 | 6005.14 |
| 1363219200000 | 5936.51 |
| 1363305600000 | 5967.49 |
| 1363564800000 | 5859.01 |
| 1363651200000 | 5829.35 |
| 1363737600000 | 5820.08 |
| 1363824000000 | 5819.88 |
| 1363910400000 | 5801.91 |
| 1364169600000 | 5850.9 |
| 1364256000000 | 5858.68 |
| 1364342400000 | 5908.68 |
| 1364428800000 | 5853.02 |
| 1364515200000 | 5853.02 |
| 1364774400000 | 5829.53 |
| 1364860800000 | 5913.33 |
| 1364947200000 | 5900.32 |
| 1365033600000 | 5822.1 |
| 1365120000000 | 5688.48 |
| 1365379200000 | 5726.36 |
| 1365465600000 | 5815.75 |
| 1365552000000 | 5833.5 |
| 1365638400000 | 5856.32 |
| 1365724800000 | 5851.91 |
| 1365984000000 | 5789.09 |
| 1366070400000 | 5771.11 |
| 1366156800000 | 5817.94 |
| 1366243200000 | 5739.44 |
| 1366329600000 | 5770.63 |
| 1366588800000 | 5789.72 |
| 1366675200000 | 5798.21 |
| 1366761600000 | 5896.01 |
| 1366848000000 | 5865.91 |
| 1366934400000 | 5841.27 |
| 1367193600000 | 5893.07 |
| 1367280000000 | 5937.05 |
| 1367366400000 | 5888.92 |
| 1367452800000 | 5868.88 |
| 1367539200000 | 5861.77 |
| 1367798400000 | 5889.62 |
| 1367884800000 | 5880.72 |
| 1367971200000 | 5908.6 |
| 1368057600000 | 5936.97 |
| 1368144000000 | 5934.82 |
| 1368403200000 | 5921.56 |
| 1368489600000 | 5942.48 |
| 1368576000000 | 5934 |
| 1368662400000 | 5884.45 |
| 1368748800000 | 5891.03 |
| 1369008000000 | 5950.51 |
| 1369094400000 | 5939.86 |
| 1369180800000 | 5931.08 |
| 1369267200000 | 5809.12 |
| 1369353600000 | 5726.58 |
| 1369612800000 | 5717.34 |
| 1369699200000 | 5755.46 |
| 1369785600000 | 5690.89 |
| 1369872000000 | 5642.7 |
| 1369958400000 | 5611.49 |
| 1370217600000 | 5578.85 |
| 1370304000000 | 5572.16 |
| 1370390400000 | 5417.36 |
| 1370476800000 | 5312.69 |
| 1370563200000 | 5253.1 |
| 1370822400000 | 5246.47 |
| 1370908800000 | 5195.86 |
| 1370995200000 | 5177.73 |
| 1371081600000 | 5173.89 |
| 1371168000000 | 5275.11 |
| 1371427200000 | 5297.91 |
| 1371513600000 | 5301.51 |
| 1371600000000 | 5324.67 |
| 1371686400000 | 5137.6 |
| 1371772800000 | 5134.82 |
| 1372032000000 | 5068.91 |
| 1372118400000 | 5071.32 |
| 1372204800000 | 5192.31 |
| 1372291200000 | 5291.9 |
| 1372377600000 | 5285.68 |
| 1372636800000 | 5225.28 |
| 1372723200000 | 5310.34 |
| 1372809600000 | 5147.63 |
| 1372896000000 | 5298.55 |
| 1372982400000 | 5375.82 |
| 1373241600000 | 5327.05 |
| 1373328000000 | 5434.08 |
| 1373414400000 | 5436.92 |
| 1373500800000 | 5460.12 |
| 1373587200000 | 5423 |
| 1373846400000 | 5443.94 |
| 1373932800000 | 5497.99 |
| 1374019200000 | 5466.7 |
| 1374105600000 | 5443.31 |
| 1374192000000 | 5417.9 |
| 1374451200000 | 5423.6 |
| 1374537600000 | 5465.8 |
| 1374624000000 | 5476.55 |
| 1374710400000 | 5481.53 |
| 1374796800000 | 5485.86 |
| 1375056000000 | 5482.59 |
| 1375142400000 | 5475.76 |
| 1375228800000 | 5467.6 |
| 1375315200000 | 5478.9 |
| 1375401600000 | 5484.24 |
| 1375660800000 | 5463.47 |
| 1375747200000 | 5454.8 |
| 1375833600000 | 5334.56 |
| 1375920000000 | 5404.45 |
| 1376006400000 | 5446.48 |
| 1376265600000 | 5507.09 |
| 1376352000000 | 5525.91 |
| 1376438400000 | 5519.49 |
| 1376524800000 | 5480.8 |
| 1376611200000 | 5468.22 |
| 1376870400000 | 5426.52 |
| 1376956800000 | 5340.69 |
| 1377043200000 | 5314.27 |
| 1377129600000 | 5330.45 |
| 1377216000000 | 5359.11 |
| 1377475200000 | 5390.88 |
| 1377561600000 | 5360.54 |
| 1377648000000 | 5299.7 |
| 1377734400000 | 5336.49 |
| 1377820800000 | 5369.83 |
| 1378080000000 | 5437.17 |
| 1378166400000 | 5492.71 |
| 1378252800000 | 5467.19 |
| 1378339200000 | 5470 |
| 1378425600000 | 5484.18 |
| 1378684800000 | 5507.6 |
| 1378771200000 | 5572.36 |
| 1378857600000 | 5566.39 |
| 1378944000000 | 5557.11 |
| 1379030400000 | 5513.59 |
| 1379289600000 | 5585.47 |
| 1379376000000 | 5610.67 |
| 1379462400000 | 5579.35 |
| 1379548800000 | 5671.96 |
| 1379635200000 | 5648.08 |
| 1379894400000 | 5629.98 |
| 1379980800000 | 5606.65 |
| 1380067200000 | 5599.89 |
| 1380153600000 | 5626.73 |
| 1380240000000 | 5585.29 |
| 1380499200000 | 5488.7 |
| 1380585600000 | 5496.81 |
| 1380672000000 | 5495.1 |
| 1380758400000 | 5538.95 |
| 1380844800000 | 5574.52 |
| 1381104000000 | 5526.1 |
| 1381190400000 | 5528.93 |
| 1381276800000 | 5581.53 |
| 1381363200000 | 5581.81 |
| 1381449600000 | 5659.4 |
| 1381708800000 | 5627.18 |
| 1381795200000 | 5700.45 |
| 1381881600000 | 5718.68 |
| 1381968000000 | 5699 |
| 1382054400000 | 5746.87 |
| 1382313600000 | 5778 |
| 1382400000000 | 5790.48 |
| 1382486400000 | 5754.99 |
| 1382572800000 | 5749.74 |
| 1382659200000 | 5748.93 |
| 1382918400000 | 5794.77 |
| 1383004800000 | 5768.9 |
| 1383091200000 | 5798.82 |
| 1383177600000 | 5773.18 |
| 1383264000000 | 5807.11 |
| 1383523200000 | 5804.66 |
| 1383609600000 | 5784.37 |
| 1383696000000 | 5789.18 |
| 1383782400000 | 5767.17 |
| 1383868800000 | 5739.8 |
| 1384128000000 | 5744.04 |
| 1384214400000 | 5736.5 |
| 1384300800000 | 5643 |
| 1384387200000 | 5648.3 |
| 1384473600000 | 5711.51 |
| 1384732800000 | 5730.72 |
| 1384819200000 | 5714.72 |
| 1384905600000 | 5652.19 |
| 1384992000000 | 5584.81 |
| 1385078400000 | 5571.33 |
| 1385337600000 | 5587.76 |
| 1385424000000 | 5576.3 |
| 1385510400000 | 5519.6 |
| 1385596800000 | 5501.47 |
| 1385683200000 | 5499.07 |
| 1385942400000 | 5479.54 |
| 1386028800000 | 5459.94 |
| 1386115200000 | 5435.94 |
| 1386201600000 | 5397.1 |
| 1386288000000 | 5396.25 |
| 1386547200000 | 5361.06 |
| 1386633600000 | 5352.71 |
| 1386720000000 | 5288.85 |
| 1386806400000 | 5231.66 |
| 1386892800000 | 5278.99 |
| 1387152000000 | 5266.19 |
| 1387238400000 | 5275.76 |
| 1387324800000 | 5223.19 |
| 1387411200000 | 5268.18 |
| 1387497600000 | 5335.47 |
| 1387756800000 | 5380.07 |
| 1387843200000 | 5399.99 |
| 1387929600000 | 5399.99 |
| 1388016000000 | 5369.53 |
| 1388102400000 | 5354.09 |
| 1388361600000 | 5370.16 |
| 1388448000000 | 5382.2 |
| 1388620800000 | 5431.1 |
| 1388707200000 | 5409.27 |
| 1388966400000 | 5386.69 |
| 1389052800000 | 5373.39 |
| 1389139200000 | 5372.72 |
| 1389225600000 | 5354.58 |
| 1389312000000 | 5371.74 |
| 1389571200000 | 5421.96 |
| 1389657600000 | 5324.93 |
| 1389744000000 | 5356.33 |
| 1389830400000 | 5356.61 |
| 1389916800000 | 5339.18 |
| 1390176000000 | 5329.99 |
| 1390262400000 | 5335.92 |
| 1390348800000 | 5307.53 |
| 1390435200000 | 5205.59 |
| 1390521600000 | 5185 |
| 1390780800000 | 5147.98 |
| 1390867200000 | 5119.85 |
| 1390953600000 | 5145.71 |
| 1391040000000 | 5132.86 |
| 1391126400000 | 5136.45 |
| 1391385600000 | 5187.27 |
| 1391472000000 | 5153.71 |
| 1391558400000 | 5127.61 |
| 1391644800000 | 5202.08 |
| 1391731200000 | 5213.41 |
| 1391990400000 | 5239.9 |
| 1392076800000 | 5294.54 |
| 1392163200000 | 5317.36 |
| 1392249600000 | 5273.59 |
| 1392336000000 | 5289.34 |
| 1392595200000 | 5326.78 |
| 1392681600000 | 5351.4 |
| 1392768000000 | 5362.26 |
| 1392854400000 | 5350.22 |
| 1392940800000 | 5362.97 |
| 1393200000000 | 5407.01 |
| 1393286400000 | 5397.53 |
| 1393372800000 | 5394.07 |
| 1393459200000 | 5386.71 |
| 1393545600000 | 5357.05 |
| 1393804800000 | 5338.63 |
| 1393891200000 | 5383.26 |
| 1393977600000 | 5407.81 |
| 1394064000000 | 5459.69 |
| 1394150400000 | 5459.78 |
| 1394409600000 | 5418.23 |
| 1394496000000 | 5429.94 |
| 1394582400000 | 5381.92 |
| 1394668800000 | 5396.24 |
| 1394755200000 | 5340.85 |
| 1395014400000 | 5359.16 |
| 1395100800000 | 5419.35 |
| 1395187200000 | 5395.07 |
| 1395273600000 | 5338.81 |
| 1395360000000 | 5405.87 |
| 1395619200000 | 5447.22 |
| 1395705600000 | 5446.36 |
| 1395792000000 | 5495.74 |
| 1395878400000 | 5484.68 |
| 1395964800000 | 5496.51 |
| 1396224000000 | 5524.08 |
| 1396310400000 | 5559.02 |
| 1396396800000 | 5576.63 |
| 1396483200000 | 5603.6 |
| 1396569600000 | 5636.66 |
| 1396828800000 | 5594.95 |
| 1396915200000 | 5582.12 |
| 1397001600000 | 5639.18 |
| 1397088000000 | 5678.73 |
| 1397174400000 | 5666.45 |
| 1397433600000 | 5626.85 |
| 1397520000000 | 5616.21 |
| 1397606400000 | 5621.75 |
| 1397692800000 | 5633.68 |
| 1397779200000 | 5633.68 |
| 1398038400000 | 5635.3 |
| 1398124800000 | 5660.11 |
| 1398211200000 | 5658.86 |
| 1398297600000 | 5660.71 |
| 1398384000000 | 5635.91 |
| 1398643200000 | 5624.45 |
| 1398729600000 | 5598.87 |
| 1398816000000 | 5574.02 |
| 1398902400000 | 5550.72 |
| 1398988800000 | 5575.62 |
| 1399248000000 | 5566.17 |
| 1399334400000 | 5572.01 |
| 1399420800000 | 5527.68 |
| 1399507200000 | 5564.29 |
| 1399593600000 | 5599.46 |
| 1399852800000 | 5599.1 |
| 1399939200000 | 5650.28 |
| 1400025600000 | 5704.09 |
| 1400112000000 | 5706.61 |
| 1400198400000 | 5681.58 |
| 1400457600000 | 5630.84 |
| 1400544000000 | 5599.74 |
| 1400630400000 | 5577.59 |
| 1400716800000 | 5630.95 |
| 1400803200000 | 5659.02 |
| 1401062400000 | 5673.08 |
| 1401148800000 | 5682.41 |
| 1401235200000 | 5715.52 |
| 1401321600000 | 5744.16 |
| 1401408000000 | 5721.6 |
| 1401667200000 | 5722.48 |
| 1401753600000 | 5710.99 |
| 1401840000000 | 5682.95 |
| 1401926400000 | 5680.85 |
| 1402012800000 | 5707.24 |
| 1402272000000 | 5713.7 |
| 1402358400000 | 5732.83 |
| 1402444800000 | 5723.01 |
| 1402531200000 | 5705.58 |
| 1402617600000 | 5645.87 |
| 1402876800000 | 5641.19 |
| 1402963200000 | 5601.28 |
| 1403049600000 | 5593.67 |
| 1403136000000 | 5642.81 |
| 1403222400000 | 5608.85 |
| 1403481600000 | 5630.98 |
| 1403568000000 | 5623.33 |
| 1403654400000 | 5605.52 |
| 1403740800000 | 5667.89 |
| 1403827200000 | 5666.14 |
| 1404086400000 | 5611.52 |
| 1404172800000 | 5596.33 |
| 1404259200000 | 5654.65 |
| 1404345600000 | 5661.53 |
| 1404432000000 | 5681.91 |
| 1404691200000 | 5692.53 |
| 1404777600000 | 5693.65 |
| 1404864000000 | 5635.76 |
| 1404950400000 | 5643.7 |
| 1405036800000 | 5669.22 |
| 1405296000000 | 5691.66 |
| 1405382400000 | 5663.19 |
| 1405468800000 | 5676 |
| 1405555200000 | 5692.03 |
| 1405641600000 | 5712.45 |
| 1405900800000 | 5717.27 |
| 1405987200000 | 5744.05 |
| 1406073600000 | 5802.58 |
| 1406160000000 | 5835 |
| 1406246400000 | 5828.52 |
| 1406505600000 | 5817.34 |
| 1406592000000 | 5848.22 |
| 1406678400000 | 5867.38 |
| 1406764800000 | 5879.13 |
| 1406851200000 | 5833.45 |
| 1407110400000 | 5826.66 |
| 1407196800000 | 5785.75 |
| 1407283200000 | 5793.43 |
| 1407369600000 | 5755.86 |
| 1407456000000 | 5710.78 |
| 1407715200000 | 5743.91 |
| 1407801600000 | 5788.56 |
| 1407888000000 | 5845.03 |
| 1407974400000 | 5876.3 |
| 1408060800000 | 5887.36 |
| 1408320000000 | 5893.07 |
| 1408406400000 | 5982.71 |
| 1408492800000 | 5995.46 |
| 1408579200000 | 6001.58 |
| 1408665600000 | 6015.81 |
| 1408924800000 | 6007.03 |
| 1409011200000 | 6014.32 |
| 1409097600000 | 6036.5 |
| 1409184000000 | 6010.55 |
| 1409270400000 | 5999.81 |
| 1409529600000 | 5994.63 |
| 1409616000000 | 6030.94 |
| 1409702400000 | 6112.8 |
| 1409788800000 | 6125.76 |
| 1409875200000 | 6127.54 |
| 1410134400000 | 6144.88 |
| 1410220800000 | 6144.89 |
| 1410307200000 | 6067.86 |
| 1410393600000 | 6003.12 |
| 1410480000000 | 5962.31 |
| 1410739200000 | 5892.7 |
| 1410825600000 | 5866.05 |
| 1410912000000 | 5811.89 |
| 1410998400000 | 5763.2 |
| 1411084800000 | 5794.87 |
| 1411344000000 | 5691.77 |
| 1411430400000 | 5700.74 |
| 1411516800000 | 5694.23 |
| 1411603200000 | 5670.19 |
| 1411689600000 | 5641.4 |
| 1411948800000 | 5552.14 |
| 1412035200000 | 5577.17 |
| 1412121600000 | 5585.44 |
| 1412208000000 | 5609.47 |
| 1412294400000 | 5645.12 |
| 1412553600000 | 5661.7 |
| 1412640000000 | 5668.48 |
| 1412726400000 | 5605.37 |
| 1412812800000 | 5669.23 |
| 1412899200000 | 5565.46 |
| 1413158400000 | 5551.31 |
| 1413244800000 | 5618.71 |
| 1413331200000 | 5671.99 |
| 1413417600000 | 5626.13 |
| 1413504000000 | 5617.32 |
| 1413763200000 | 5652.28 |
| 1413849600000 | 5677.64 |
| 1413936000000 | 5757.64 |
| 1414022400000 | 5753.83 |
| 1414108800000 | 5761.76 |
| 1414368000000 | 5763.43 |
| 1414454400000 | 5785.67 |
| 1414540800000 | 5825.34 |
| 1414627200000 | 5854.43 |
| 1414713600000 | 5906.43 |
| 1414972800000 | 5864.18 |
| 1415059200000 | 5858.72 |
| 1415145600000 | 5806.14 |
| 1415232000000 | 5821.26 |
| 1415318400000 | 5886.01 |
| 1415577600000 | 5905.22 |
| 1415664000000 | 5907.77 |
| 1415750400000 | 5926.46 |
| 1415836800000 | 5966.28 |
| 1415923200000 | 6011.25 |
| 1416182400000 | 5955.56 |
| 1416268800000 | 5948.3 |
| 1416355200000 | 5864.77 |
| 1416441600000 | 5812.99 |
| 1416528000000 | 5855.02 |
| 1416787200000 | 5869.72 |
| 1416873600000 | 5814.89 |
| 1416960000000 | 5847.72 |
| 1417046400000 | 5873.28 |
| 1417132800000 | 5828.87 |
| 1417392000000 | 5677.6 |
| 1417478400000 | 5748.35 |
| 1417564800000 | 5715.26 |
| 1417651200000 | 5752.08 |
| 1417737600000 | 5750.65 |
| 1417996800000 | 5733.93 |
| 1418083200000 | 5668.61 |
| 1418169600000 | 5642.22 |
| 1418256000000 | 5588.16 |
| 1418342400000 | 5581.66 |
| 1418601600000 | 5551.95 |
| 1418688000000 | 5458.23 |
| 1418774400000 | 5452.54 |
| 1418860800000 | 5497.5 |
| 1418947200000 | 5599.28 |
| 1419206400000 | 5678.2 |
| 1419292800000 | 5659.56 |
| 1419379200000 | 5676.9 |
| 1419465600000 | 5676.9 |
| 1419552000000 | 5677.77 |
| 1419811200000 | 5772.98 |
| 1419897600000 | 5738.67 |
| 1419984000000 | 5714.96 |
| 1420156800000 | 5784.15 |
| 1420416000000 | 5810.71 |
| 1420502400000 | 5755.99 |
| 1420588800000 | 5771.27 |
| 1420675200000 | 5836.07 |
| 1420761600000 | 5901.55 |
| 1421020800000 | 5893.68 |
| 1421107200000 | 5879.1 |
| 1421193600000 | 5824.19 |
| 1421280000000 | 5872.42 |
| 1421366400000 | 5845.17 |
| 1421625600000 | 5836.06 |
| 1421712000000 | 5811.02 |
| 1421798400000 | 5901.55 |
| 1421884800000 | 5921.28 |
| 1421971200000 | 5954.22 |
| 1422230400000 | 5942.51 |
| 1422316800000 | 5933.13 |
| 1422403200000 | 5953.12 |
| 1422489600000 | 5924.19 |
| 1422576000000 | 5942.84 |
| 1422835200000 | 5987.11 |
| 1422921600000 | 5937.12 |
| 1423008000000 | 5976.87 |
| 1423094400000 | 5987.96 |
| 1423180800000 | 6011.23 |
| 1423440000000 | 6005.64 |
| 1423526400000 | 5983.62 |
| 1423612800000 | 5924.9 |
| 1423699200000 | 5855.69 |
| 1423785600000 | 5972.18 |
| 1424044800000 | 5992.97 |
| 1424131200000 | 6008.97 |
| 1424217600000 | 6004.04 |
| 1424304000000 | 6000.52 |
| 1424390400000 | 6031.97 |
| 1424649600000 | 6000.61 |
| 1424736000000 | 6023.89 |
| 1424822400000 | 6062.2 |
| 1424908800000 | 6058.45 |
| 1424995200000 | 6039.31 |
| 1425254400000 | 6079.83 |
| 1425340800000 | 6102.08 |
| 1425427200000 | 6109.2 |
| 1425513600000 | 6077.41 |
| 1425600000000 | 6125.64 |
| 1425859200000 | 6045.35 |
| 1425945600000 | 5989.31 |
| 1426032000000 | 5996.1 |
| 1426118400000 | 6104.62 |
| 1426204800000 | 6087.94 |
| 1426464000000 | 6079.33 |
| 1426550400000 | 6103.53 |
| 1426636800000 | 6159.74 |
| 1426723200000 | 6230.84 |
| 1426809600000 | 6239.55 |
| 1427068800000 | 6275.87 |
| 1427155200000 | 6322.47 |
| 1427241600000 | 6309.32 |
| 1427328000000 | 6274.37 |
| 1427414400000 | 6256.99 |
| 1427673600000 | 6204.14 |
| 1427760000000 | 6204.37 |
| 1427846400000 | 6202.83 |
| 1427932800000 | 6211.18 |
| 1428019200000 | 6211.18 |
| 1428278400000 | 6197.14 |
| 1428364800000 | 6251.36 |
| 1428451200000 | 6320.16 |
| 1428537600000 | 6433.31 |
| 1428624000000 | 6503.33 |
| 1428883200000 | 6464.5 |
| 1428969600000 | 6429.64 |
| 1429056000000 | 6393.97 |
| 1429142400000 | 6431.04 |
| 1429228800000 | 6366.19 |
| 1429488000000 | 6300.2 |
| 1429574400000 | 6346.1 |
| 1429660800000 | 6290.81 |
| 1429747200000 | 6289.87 |
| 1429833600000 | 6345.82 |
| 1430092800000 | 6395.03 |
| 1430179200000 | 6388.46 |
| 1430265600000 | 6277.77 |
| 1430352000000 | 6207.68 |
| 1430438400000 | 6278.54 |
| 1430697600000 | 6319.8 |
| 1430784000000 | 6308.01 |
| 1430870400000 | 6228.23 |
| 1430956800000 | 6153.67 |
| 1431043200000 | 6069.58 |
| 1431302400000 | 6016.4 |
| 1431388800000 | 6014.69 |
| 1431475200000 | 6078.09 |
| 1431561600000 | 6056.73 |
| 1431648000000 | 6100.64 |
| 1431907200000 | 6066.48 |
| 1431993600000 | 6062.09 |
| 1432080000000 | 6009.69 |
| 1432166400000 | 6002.16 |
| 1432252800000 | 6065.45 |
| 1432512000000 | 6102.45 |
| 1432598400000 | 6147.45 |
| 1432684800000 | 6115.84 |
| 1432771200000 | 6069.96 |
| 1432857600000 | 6127.1 |
| 1433116800000 | 6107.66 |
| 1433203200000 | 6036.84 |
| 1433289600000 | 6059.48 |
| 1433376000000 | 5932.7 |
| 1433462400000 | 5936.73 |
| 1433721600000 | 5901.25 |
| 1433808000000 | 5868.09 |
| 1433894400000 | 5825.52 |
| 1433980800000 | 5881.27 |
| 1434067200000 | 5878.07 |
| 1434326400000 | 5873.94 |
| 1434412800000 | 5832.1 |
| 1434499200000 | 5814.24 |
| 1434585600000 | 5787.45 |
| 1434672000000 | 5810.32 |
| 1434931200000 | 5861.75 |
| 1435017600000 | 5931.94 |
| 1435104000000 | 5912.08 |
| 1435190400000 | 5901.3 |
| 1435276800000 | 5774.61 |
| 1435536000000 | 5655.67 |
| 1435622400000 | 5718.78 |
| 1435708800000 | 5781.12 |
| 1435795200000 | 5844.78 |
| 1435881600000 | 5748.77 |
| 1436140800000 | 5669.05 |
| 1436227200000 | 5743.49 |
| 1436313600000 | 5620.52 |
| 1436400000000 | 5658.77 |
| 1436486400000 | 5650.74 |
| 1436745600000 | 5645.03 |
| 1436832000000 | 5716.03 |
| 1436918400000 | 5711.03 |
| 1437004800000 | 5760.75 |
| 1437091200000 | 5739.17 |
| 1437350400000 | 5762.94 |
| 1437436800000 | 5818.52 |
| 1437523200000 | 5686.47 |
| 1437609600000 | 5719.59 |
| 1437696000000 | 5659.95 |
| 1437955200000 | 5606.79 |
| 1438041600000 | 5613.67 |
| 1438128000000 | 5619.67 |
| 1438214400000 | 5630.01 |
| 1438300800000 | 5685.49 |
| 1438560000000 | 5615.41 |
| 1438646400000 | 5696.5 |
| 1438732800000 | 5647.3 |
| 1438819200000 | 5637.79 |
| 1438905600000 | 5596.61 |
| 1439164800000 | 5592.12 |
| 1439251200000 | 5484.57 |
| 1439337600000 | 5392.57 |
| 1439424000000 | 5416.84 |
| 1439510400000 | 5398.4 |
| 1439769600000 | 5392.04 |
| 1439856000000 | 5295.8 |
| 1439942400000 | 5318.34 |
| 1440028800000 | 5225.39 |
| 1440115200000 | 5143.17 |
| 1440374400000 | 4841.08 |
| 1440460800000 | 4968.25 |
| 1440547200000 | 5003.73 |
| 1440633600000 | 5176.59 |
| 1440720000000 | 5206.43 |
| 1440979200000 | 5115.26 |
| 1441065600000 | 5010.65 |
| 1441152000000 | 5005.53 |
| 1441238400000 | 5003.71 |
| 1441324800000 | 4975.84 |
| 1441584000000 | 4918.59 |
| 1441670400000 | 5027.81 |
| 1441756800000 | 5169.88 |
| 1441843200000 | 5049.27 |
| 1441929600000 | 5035.24 |
| 1442188800000 | 5097.89 |
| 1442275200000 | 5024.46 |
| 1442361600000 | 5094.78 |
| 1442448000000 | 5100.18 |
| 1442534400000 | 5129.02 |
| 1442793600000 | 5053.74 |
| 1442880000000 | 5082.35 |
| 1442966400000 | 4999.43 |
| 1443052800000 | 5003.84 |
| 1443139200000 | 5031.55 |
| 1443398400000 | 5044.13 |
| 1443484800000 | 4912.01 |
| 1443571200000 | 4999.28 |
| 1443657600000 | 5056.74 |
| 1443744000000 | 5029.07 |
| 1444003200000 | 5147.49 |
| 1444089600000 | 5181.57 |
| 1444176000000 | 5253.58 |
| 1444262400000 | 5256.56 |
| 1444348800000 | 5374.8 |
| 1444608000000 | 5365.45 |
| 1444694400000 | 5342.8 |
| 1444780800000 | 5261.76 |
| 1444867200000 | 5340 |
| 1444953600000 | 5362.2 |
| 1445212800000 | 5332.71 |
| 1445299200000 | 5312.47 |
| 1445385600000 | 5299.64 |
| 1445472000000 | 5343.55 |
| 1445558400000 | 5447.37 |
| 1445817600000 | 5455.72 |
| 1445904000000 | 5450.97 |
| 1445990400000 | 5401.24 |
| 1446076800000 | 5311.94 |
| 1446163200000 | 5257.98 |
| 1446422400000 | 5201.17 |
| 1446508800000 | 5282.39 |
| 1446595200000 | 5322.24 |
| 1446681600000 | 5321.8 |
| 1446768000000 | 5353.4 |
| 1447027200000 | 5274.81 |
| 1447113600000 | 5222.24 |
| 1447200000000 | 5218.87 |
| 1447286400000 | 5268.81 |
| 1447372800000 | 5192.51 |
| 1447632000000 | 5130.27 |
| 1447718400000 | 5217.93 |
| 1447804800000 | 5198.37 |
| 1447891200000 | 5317.8 |
| 1447977600000 | 5384.01 |
| 1448236800000 | 5395.34 |
| 1448323200000 | 5412.77 |
| 1448409600000 | 5381.28 |
| 1448496000000 | 5366.12 |
| 1448582400000 | 5340.13 |
| 1448841600000 | 5338.5 |
| 1448928000000 | 5455.4 |
| 1449014400000 | 5509.74 |
| 1449100800000 | 5455.85 |
| 1449187200000 | 5416.63 |
| 1449446400000 | 5401.77 |
| 1449532800000 | 5358.89 |
| 1449619200000 | 5268.19 |
| 1449705600000 | 5271.16 |
| 1449792000000 | 5187.05 |
| 1450051200000 | 5156.48 |
| 1450137600000 | 5132.42 |
| 1450224000000 | 5256.21 |
| 1450310400000 | 5312.22 |
| 1450396800000 | 5334.61 |
| 1450656000000 | 5356.6 |
| 1450742400000 | 5408.49 |
| 1450828800000 | 5415.92 |
| 1450915200000 | 5467.5 |
| 1451001600000 | 5467.5 |
| 1451260800000 | 5463.05 |
| 1451347200000 | 5557.61 |
| 1451433600000 | 5575.31 |
| 1451520000000 | 5584.31 |
| 1451865600000 | 5487.46 |
| 1451952000000 | 5435.42 |
| 1452038400000 | 5352.94 |
| 1452124800000 | 5220.06 |
| 1452211200000 | 5194.83 |
| 1452470400000 | 5126.97 |
| 1452556800000 | 5165.36 |
| 1452643200000 | 5194.79 |
| 1452729600000 | 5127.52 |
| 1452816000000 | 5093.51 |
| 1453075200000 | 5053.99 |
| 1453161600000 | 5174.77 |
| 1453248000000 | 5012.84 |
| 1453334400000 | 5058.11 |
| 1453420800000 | 5097.46 |
| 1453680000000 | 5170.14 |
| 1453766400000 | 5131.59 |
| 1453852800000 | 5143.72 |
| 1453939200000 | 5152.6 |
| 1454025600000 | 5298.83 |
| 1454284800000 | 5245.18 |
| 1454371200000 | 5177.88 |
| 1454457600000 | 5021.51 |
| 1454544000000 | 5174.36 |
| 1454630400000 | 5149.41 |
| 1454889600000 | 5172.74 |
| 1454976000000 | 5044.89 |
| 1455062400000 | 5022.35 |
| 1455148800000 | 5012.39 |
| 1455235200000 | 4978.07 |
| 1455494400000 | 5101.21 |
| 1455580800000 | 5201.16 |
| 1455667200000 | 5208.02 |
| 1455753600000 | 5281 |
| 1455840000000 | 5276.67 |
| 1456099200000 | 5452.87 |
| 1456185600000 | 5436.33 |
| 1456272000000 | 5390.44 |
| 1456358400000 | 5383.13 |
| 1456444800000 | 5440.15 |
| 1456704000000 | 5386.75 |
| 1456790400000 | 5461.29 |
| 1456876800000 | 5570.78 |
| 1456963200000 | 5648.44 |
| 1457049600000 | 5691.93 |
| 1457308800000 | 5743.55 |
| 1457395200000 | 5676.26 |
| 1457481600000 | 5749.43 |
| 1457568000000 | 5692.04 |
| 1457654400000 | 5744.58 |
| 1457913600000 | 5779.4 |
| 1458000000000 | 5763.31 |
| 1458086400000 | 5787.71 |
| 1458172800000 | 5797.17 |
| 1458259200000 | 5815.68 |
| 1458518400000 | 5835.85 |
| 1458604800000 | 5927.24 |
| 1458691200000 | 5904.61 |
| 1458777600000 | 5808.48 |
| 1458864000000 | 5808.48 |
| 1459123200000 | 5774.6 |
| 1459209600000 | 5729.93 |
| 1459296000000 | 5777.83 |
| 1459382400000 | 5838.2 |
| 1459468800000 | 5807.53 |
| 1459728000000 | 5750.4 |
| 1459814400000 | 5705.38 |
| 1459900800000 | 5760.62 |
| 1459987200000 | 5757.14 |
| 1460073600000 | 5767.09 |
| 1460332800000 | 5719.67 |
| 1460419200000 | 5790.83 |
| 1460505600000 | 5910.14 |
| 1460592000000 | 6023.5 |
| 1460678400000 | 6027.35 |
| 1460937600000 | 5978.45 |
| 1461024000000 | 6016.22 |
| 1461110400000 | 6025.65 |
| 1461196800000 | 6087.85 |
| 1461283200000 | 6004.82 |
| 1461542400000 | 5953.35 |
| 1461628800000 | 5923.05 |
| 1461715200000 | 5833.69 |
| 1461801600000 | 5858.11 |
| 1461888000000 | 5824.32 |
| 1462147200000 | 5798.25 |
| 1462233600000 | 5824.8 |
| 1462320000000 | 5763.77 |
| 1462406400000 | 5768.34 |
| 1462492800000 | 5713.07 |
| 1462752000000 | 5746.6 |
| 1462838400000 | 5764.4 |
| 1462924800000 | 5769.87 |
| 1463011200000 | 5723.17 |
| 1463097600000 | 5708.3 |
| 1463356800000 | 5732.45 |
| 1463443200000 | 5776.2 |
| 1463529600000 | 5648.53 |
| 1463616000000 | 5586.07 |
| 1463702400000 | 5663.01 |
| 1463961600000 | 5649.81 |
| 1464048000000 | 5573.47 |
| 1464134400000 | 5615.64 |
| 1464220800000 | 5657.98 |
| 1464307200000 | 5697.19 |
| 1464566400000 | 5693.27 |
| 1464652800000 | 5744.6 |
| 1464739200000 | 5764.61 |
| 1464825600000 | 5722.33 |
| 1464912000000 | 5796.59 |
| 1465171200000 | 5883.36 |
| 1465257600000 | 5914.2 |
| 1465344000000 | 5920.59 |
| 1465430400000 | 5927.55 |
| 1465516800000 | 5913.92 |
| 1465776000000 | 5885.92 |
| 1465862400000 | 5846.61 |
| 1465948800000 | 5806.21 |
| 1466035200000 | 5779.9 |
| 1466121600000 | 5741.92 |
| 1466380800000 | 5716.74 |
| 1466467200000 | 5730.74 |
| 1466553600000 | 5748.37 |
| 1466640000000 | 5760.82 |
| 1466726400000 | 6023.36 |
| 1466985600000 | 6164.36 |
| 1467072000000 | 6096.18 |
| 1467158400000 | 6118.27 |
| 1467244800000 | 6303.05 |
| 1467331200000 | 6375.22 |
| 1467590400000 | 6439.73 |
| 1467676800000 | 6456.87 |
| 1467763200000 | 6511.17 |
| 1467849600000 | 6524.4 |
| 1467936000000 | 6534.57 |
| 1468195200000 | 6621.49 |
| 1468281600000 | 6615.06 |
| 1468368000000 | 6627.39 |
| 1468454400000 | 6614.34 |
| 1468540800000 | 6658.17 |
| 1468800000000 | 6671.44 |
| 1468886400000 | 6683.53 |
| 1468972800000 | 6709.84 |
| 1469059200000 | 6719.48 |
| 1469145600000 | 6745.11 |
| 1469404800000 | 6754.54 |
| 1469491200000 | 6824.84 |
| 1469577600000 | 6814.02 |
| 1469664000000 | 6836.9 |
| 1469750400000 | 6769.75 |
| 1470009600000 | 6824.89 |
| 1470096000000 | 6757.75 |
| 1470182400000 | 6640.73 |
| 1470268800000 | 6781.53 |
| 1470355200000 | 6854.31 |
| 1470614400000 | 6955.65 |
| 1470700800000 | 7013.25 |
| 1470787200000 | 7023.83 |
| 1470873600000 | 7016.23 |
| 1470960000000 | 7050.66 |
| 1471219200000 | 7097.11 |
| 1471305600000 | 7026.44 |
| 1471392000000 | 6982.92 |
| 1471478400000 | 6903.47 |
| 1471564800000 | 6930.41 |
| 1471824000000 | 6885.57 |
| 1471910400000 | 6921.35 |
| 1471996800000 | 6871.51 |
| 1472083200000 | 6893 |
| 1472169600000 | 6891.97 |
| 1472428800000 | 6857.16 |
| 1472515200000 | 6841.21 |
| 1472601600000 | 6809.27 |
| 1472688000000 | 6728.44 |
| 1472774400000 | 6701.11 |
| 1473033600000 | 6814.25 |
| 1473120000000 | 6798.89 |
| 1473206400000 | 6851.58 |
| 1473292800000 | 6868.97 |
| 1473379200000 | 6801.4 |
| 1473638400000 | 6624.38 |
| 1473724800000 | 6630.99 |
| 1473811200000 | 6641.59 |
| 1473897600000 | 6691.5 |
| 1473984000000 | 6776.84 |
| 1474243200000 | 6853.31 |
| 1474329600000 | 6910.58 |
| 1474416000000 | 6946.19 |
| 1474502400000 | 6943.99 |
| 1474588800000 | 7043.63 |
| 1474848000000 | 7015.3 |
| 1474934400000 | 7031.48 |
| 1475020800000 | 7035.89 |
| 1475107200000 | 7110.95 |
| 1475193600000 | 7042.69 |
| 1475452800000 | 7178.03 |
| 1475539200000 | 7227.52 |
| 1475625600000 | 7197.63 |
| 1475712000000 | 7269.81 |
| 1475798400000 | 7373.1 |
| 1476057600000 | 7447.9 |
| 1476144000000 | 7458.1 |
| 1476230400000 | 7472.05 |
| 1476316800000 | 7394.18 |
| 1476403200000 | 7453.15 |
| 1476662400000 | 7424.26 |
| 1476748800000 | 7413.54 |
| 1476835200000 | 7452.55 |
| 1476921600000 | 7458.04 |
| 1477008000000 | 7458.75 |
| 1477267200000 | 7474.09 |
| 1477353600000 | 7562.78 |
| 1477440000000 | 7434.67 |
| 1477526400000 | 7364.63 |
| 1477612800000 | 7343.14 |
| 1477872000000 | 7344.79 |
| 1477958400000 | 7365.07 |
| 1478044800000 | 7250.54 |
| 1478131200000 | 7156.18 |
| 1478217600000 | 7060.79 |
| 1478476800000 | 7214.85 |
| 1478563200000 | 7243.09 |
| 1478649600000 | 7058.32 |
| 1478736000000 | 7152 |
| 1478822400000 | 7086.31 |
| 1479081600000 | 7115.65 |
| 1479168000000 | 7159.34 |
| 1479254400000 | 7096.81 |
| 1479340800000 | 7121.51 |
| 1479427200000 | 7148.73 |
| 1479686400000 | 7066.94 |
| 1479772800000 | 7165.83 |
| 1479859200000 | 7241.08 |
| 1479945600000 | 7212.1 |
| 1480032000000 | 7255.51 |
| 1480291200000 | 7272.14 |
| 1480377600000 | 7211.43 |
| 1480464000000 | 7175.91 |
| 1480550400000 | 7137.87 |
| 1480636800000 | 7073.55 |
| 1480896000000 | 7039.16 |
| 1480982400000 | 7060.2 |
| 1481068800000 | 7179.42 |
| 1481155200000 | 7231.88 |
| 1481241600000 | 7239.41 |
| 1481500800000 | 7194.75 |
| 1481587200000 | 7181.83 |
| 1481673600000 | 7206.71 |
| 1481760000000 | 7202.99 |
| 1481846400000 | 7135.01 |
| 1482105600000 | 7147.83 |
| 1482192000000 | 7181.93 |
| 1482278400000 | 7192.75 |
| 1482364800000 | 7233.62 |
| 1482451200000 | 7205.51 |
| 1482710400000 | 7205.51 |
| 1482796800000 | 7216.77 |
| 1482883200000 | 7264.27 |
| 1482969600000 | 7298.07 |
| 1483056000000 | 7219.2 |
| 1483315200000 | 7219.2 |
| 1483401600000 | 7349.37 |
| 1483488000000 | 7366.02 |
| 1483574400000 | 7380.8 |
| 1483660800000 | 7431.48 |
| 1483920000000 | 7611.56 |
| 1484006400000 | 7625.35 |
| 1484092800000 | 7705.35 |
| 1484179200000 | 7670.28 |
| 1484265600000 | 7669.02 |
| 1484524800000 | 7742.19 |
| 1484611200000 | 7553.85 |
| 1484697600000 | 7606.21 |
| 1484784000000 | 7624.1 |
| 1484870400000 | 7586.81 |
| 1485129600000 | 7480.7 |
| 1485216000000 | 7525.97 |
| 1485302400000 | 7484.58 |
| 1485388800000 | 7502.59 |
| 1485475200000 | 7587.18 |
| 1485734400000 | 7570.49 |
| 1485820800000 | 7515.88 |
| 1485907200000 | 7491.43 |
| 1485993600000 | 7603.25 |
| 1486080000000 | 7609.75 |
| 1486339200000 | 7626.26 |
| 1486425600000 | 7643.68 |
| 1486512000000 | 7617.01 |
| 1486598400000 | 7614.33 |
| 1486684800000 | 7714.94 |
| 1486944000000 | 7726.85 |
| 1487030400000 | 7735.04 |
| 1487116800000 | 7841.26 |
| 1487203200000 | 7831.4 |
| 1487289600000 | 7873.32 |
| 1487548800000 | 7849.51 |
| 1487635200000 | 7847.4 |
| 1487721600000 | 7912.25 |
| 1487808000000 | 7876.2 |
| 1487894400000 | 7833.95 |
| 1488153600000 | 7856.76 |
| 1488240000000 | 7846.58 |
| 1488326400000 | 7938.02 |
| 1488412800000 | 7986.68 |
| 1488499200000 | 7935.05 |
| 1488758400000 | 7973.8 |
| 1488844800000 | 8039.24 |
| 1488931200000 | 8035.62 |
| 1489017600000 | 7989.38 |
| 1489104000000 | 8061.39 |
| 1489363200000 | 8025.27 |
| 1489449600000 | 8058.69 |
| 1489536000000 | 8058.05 |
| 1489622400000 | 8057.72 |
| 1489708800000 | 8080.23 |
| 1489968000000 | 8109.84 |
| 1490054400000 | 8009.61 |
| 1490140800000 | 7891.18 |
| 1490227200000 | 7883.43 |
| 1490313600000 | 7938 |
| 1490572800000 | 7864.26 |
| 1490659200000 | 7982.72 |
| 1490745600000 | 8127.11 |
| 1490832000000 | 8101.04 |
| 1490918400000 | 8019.75 |
| 1491177600000 | 8049.44 |
| 1491264000000 | 8025.76 |
| 1491350400000 | 8050.33 |
| 1491436800000 | 8002.33 |
| 1491523200000 | 8050.83 |
| 1491782400000 | 8068.74 |
| 1491868800000 | 8017.46 |
| 1491955200000 | 8028.06 |
| 1492041600000 | 8046.68 |
| 1492128000000 | 8046.68 |
| 1492387200000 | 8008.1 |
| 1492473600000 | 7800.38 |
| 1492560000000 | 7704.83 |
| 1492646400000 | 7741.62 |
| 1492732800000 | 7792.87 |
| 1492992000000 | 7844.93 |
| 1493078400000 | 7825.6 |
| 1493164800000 | 7825.31 |
| 1493251200000 | 7813.54 |
| 1493337600000 | 7803.52 |
| 1493596800000 | 7867.11 |
| 1493683200000 | 7879.77 |
| 1493769600000 | 7823.73 |
| 1493856000000 | 7761.09 |
| 1493942400000 | 7695.89 |
| 1494201600000 | 7733.42 |
| 1494288000000 | 7710.26 |
| 1494374400000 | 7758.81 |
| 1494460800000 | 7799.52 |
| 1494547200000 | 7781.36 |
| 1494806400000 | 7804.42 |
| 1494892800000 | 7824.74 |
| 1494979200000 | 7719.37 |
| 1495065600000 | 7676.57 |
| 1495152000000 | 7656.15 |
| 1495411200000 | 7734.23 |
| 1495497600000 | 7747.5 |
| 1495584000000 | 7770.57 |
| 1495670400000 | 7803.19 |
| 1495756800000 | 7855.58 |
| 1496016000000 | 7797.43 |
| 1496102400000 | 7798.74 |
| 1496188800000 | 7785.15 |
| 1496275200000 | 7768.35 |
| 1496361600000 | 7901.55 |
| 1496620800000 | 7859.18 |
| 1496707200000 | 7856.54 |
| 1496793600000 | 7840.03 |
| 1496880000000 | 7862.9 |
| 1496966400000 | 7965.12 |
| 1497225600000 | 7985.96 |
| 1497312000000 | 8049.94 |
| 1497398400000 | 8098 |
| 1497484800000 | 8002.08 |
| 1497571200000 | 8002.28 |
| 1497830400000 | 8082.96 |
| 1497916800000 | 8106.89 |
| 1498003200000 | 7973.47 |
| 1498089600000 | 8011.1 |
| 1498176000000 | 7987.33 |
| 1498435200000 | 8003.7 |
| 1498521600000 | 7960.97 |
| 1498608000000 | 7898.43 |
| 1498694400000 | 7969.03 |
| 1498780800000 | 7873.9 |
| 1499040000000 | 7840.34 |
| 1499126400000 | 7864.66 |
| 1499212800000 | 7857.51 |
| 1499299200000 | 7846.85 |
| 1499385600000 | 7871.65 |
| 1499644800000 | 7910.18 |
| 1499731200000 | 7942.13 |
| 1499817600000 | 7924.8 |
| 1499904000000 | 8009.79 |
| 1499990400000 | 8009.76 |
| 1500249600000 | 8019.43 |
| 1500336000000 | 8078.54 |
| 1500422400000 | 8127.39 |
| 1500508800000 | 8200.81 |
| 1500595200000 | 8149.64 |
| 1500854400000 | 8104.21 |
| 1500940800000 | 8141.39 |
| 1501027200000 | 8170.49 |
| 1501113600000 | 8198.61 |
| 1501200000000 | 8115.73 |
| 1501459200000 | 8092.34 |
| 1501545600000 | 8127.96 |
| 1501632000000 | 8120.77 |
| 1501718400000 | 8144.85 |
| 1501804800000 | 8166.08 |
| 1502064000000 | 8210.95 |
| 1502150400000 | 8232.94 |
| 1502236800000 | 8216.36 |
| 1502323200000 | 8186.73 |
| 1502409600000 | 8091.94 |
| 1502668800000 | 8156.2 |
| 1502755200000 | 8232.45 |
| 1502841600000 | 8302.95 |
| 1502928000000 | 8295.55 |
| 1503014400000 | 8264.25 |
| 1503273600000 | 8244.34 |
| 1503360000000 | 8336.66 |
| 1503446400000 | 8338.09 |
| 1503532800000 | 8352.59 |
| 1503619200000 | 8313.53 |
| 1503878400000 | 8263.97 |
| 1503964800000 | 8225.02 |
| 1504051200000 | 8237.5 |
| 1504137600000 | 8340.79 |
| 1504224000000 | 8334.67 |
| 1504483200000 | 8296.44 |
| 1504569600000 | 8295.54 |
| 1504656000000 | 8224.88 |
| 1504742400000 | 8224.5 |
| 1504828800000 | 8195.13 |
| 1505088000000 | 8232.88 |
| 1505174400000 | 8213.83 |
| 1505260800000 | 8212.63 |
| 1505347200000 | 8108.4 |
| 1505433600000 | 7947.3 |
| 1505692800000 | 8023.58 |
| 1505779200000 | 8026.34 |
| 1505865600000 | 8031.88 |
| 1505952000000 | 7919 |
| 1506038400000 | 7965.03 |
| 1506297600000 | 7923.47 |
| 1506384000000 | 7911.22 |
| 1506470400000 | 7946.48 |
| 1506556800000 | 7899.04 |
| 1506643200000 | 7936.3 |
| 1506902400000 | 8052.26 |
| 1506988800000 | 8055.95 |
| 1507075200000 | 8033.75 |
| 1507161600000 | 8098.47 |
| 1507248000000 | 8187.53 |
| 1507507200000 | 8156.05 |
| 1507593600000 | 8136.96 |
| 1507680000000 | 8157.18 |
| 1507766400000 | 8230.51 |
| 1507852800000 | 8208.53 |
| 1508112000000 | 8247.24 |
| 1508198400000 | 8327.56 |
| 1508284800000 | 8335.85 |
| 1508371200000 | 8316.76 |
| 1508457600000 | 8309.12 |
| 1508716800000 | 8278.01 |
| 1508803200000 | 8287.35 |
| 1508889600000 | 8169.66 |
| 1508976000000 | 8215.38 |
| 1509062400000 | 8249.17 |
| 1509321600000 | 8230.91 |
| 1509408000000 | 8174.71 |
| 1509494400000 | 8242.94 |
| 1509580800000 | 8380.42 |
| 1509667200000 | 8390.48 |
| 1509926400000 | 8357.19 |
| 1510012800000 | 8405.2 |
| 1510099200000 | 8473.05 |
| 1510185600000 | 8483.25 |
| 1510272000000 | 8412.56 |
| 1510531200000 | 8495.42 |
| 1510617600000 | 8429.97 |
| 1510704000000 | 8332.53 |
| 1510790400000 | 8335.96 |
| 1510876800000 | 8333.28 |
| 1511136000000 | 8298.04 |
| 1511222400000 | 8394.36 |
| 1511308800000 | 8389.65 |
| 1511395200000 | 8393.11 |
| 1511481600000 | 8386.67 |
| 1511740800000 | 8397 |
| 1511827200000 | 8426.97 |
| 1511913600000 | 8302.38 |
| 1512000000000 | 8180.44 |
| 1512086400000 | 8224.22 |
| 1512345600000 | 8203.17 |
| 1512432000000 | 8188.85 |
| 1512518400000 | 8151.05 |
| 1512604800000 | 8129.29 |
| 1512691200000 | 8181.23 |
| 1512950400000 | 8245.41 |
| 1513036800000 | 8282.33 |
| 1513123200000 | 8328.2 |
| 1513209600000 | 8285.6 |
| 1513296000000 | 8327.89 |
| 1513555200000 | 8334.03 |
| 1513641600000 | 8375.35 |
| 1513728000000 | 8355.71 |
| 1513814400000 | 8387.7 |
| 1513900800000 | 8418.19 |
| 1514160000000 | 8418.19 |
| 1514246400000 | 8410.77 |
| 1514332800000 | 8432.21 |
| 1514419200000 | 8471.38 |
| 1514505600000 | 8424.38 |
| 1514851200000 | 8448.61 |
| 1514937600000 | 8522.41 |
| 1515024000000 | 8537.74 |
| 1515110400000 | 8568.54 |
| 1515369600000 | 8559.27 |
| 1515456000000 | 8604.73 |
| 1515542400000 | 8575.08 |
| 1515628800000 | 8564.15 |
| 1515715200000 | 8493.61 |
| 1515974400000 | 8483.76 |
| 1516060800000 | 8491.03 |
| 1516147200000 | 8452.92 |
| 1516233600000 | 8417.58 |
| 1516320000000 | 8458.29 |
| 1516579200000 | 8404.74 |
| 1516665600000 | 8418.91 |
| 1516752000000 | 8348 |
| 1516838400000 | 8278.49 |
| 1516924800000 | 8360.6 |
| 1517184000000 | 8413.94 |
| 1517270400000 | 8325.58 |
| 1517356800000 | 8308.21 |
| 1517443200000 | 8264.39 |
| 1517529600000 | 8279.93 |
| 1517788800000 | 8211.3 |
| 1517875200000 | 8016.01 |
| 1517961600000 | 8022.19 |
| 1518048000000 | 7947.76 |
| 1518134400000 | 7953.36 |
| 1518393600000 | 7983.82 |
| 1518480000000 | 8030.44 |
| 1518566400000 | 8036.05 |
| 1518652800000 | 8090.88 |
| 1518739200000 | 8105.22 |
| 1518998400000 | 8159.22 |
| 1519084800000 | 8148.94 |
| 1519171200000 | 8161.07 |
| 1519257600000 | 8160.47 |
| 1519344000000 | 8201.83 |
| 1519603200000 | 8299.21 |
| 1519689600000 | 8324.47 |
| 1519776000000 | 8327.29 |
| 1519862400000 | 8314.49 |
| 1519948800000 | 8233.56 |
| 1520208000000 | 8091.24 |
| 1520294400000 | 8214.22 |
| 1520380800000 | 8112.19 |
| 1520467200000 | 8224.82 |
| 1520553600000 | 8286.78 |
| 1520812800000 | 8382.03 |
| 1520899200000 | 8320.48 |
| 1520985600000 | 8291.19 |
| 1521072000000 | 8258.66 |
| 1521158400000 | 8215.01 |
| 1521417600000 | 8119.85 |
| 1521504000000 | 8112.5 |
| 1521590400000 | 8100.37 |
| 1521676800000 | 8039.19 |
| 1521763200000 | 7874.13 |
| 1522022400000 | 7833.49 |
| 1522108800000 | 7919.68 |
| 1522195200000 | 7810.23 |
| 1522281600000 | 7861.99 |
| 1522368000000 | 7861.99 |
| 1522627200000 | 7831.59 |
| 1522713600000 | 7859.47 |
| 1522800000000 | 7809.95 |
| 1522886400000 | 7889.12 |
| 1522972800000 | 7849.16 |
| 1523232000000 | 7888.67 |
| 1523318400000 | 7967.72 |
| 1523404800000 | 7967.86 |
| 1523491200000 | 7925.63 |
| 1523577600000 | 7947.94 |
| 1523836800000 | 7878.77 |
| 1523923200000 | 7877.63 |
| 1524009600000 | 7977.38 |
| 1524096000000 | 7998.38 |
| 1524182400000 | 8009.44 |
| 1524441600000 | 8014.88 |
| 1524528000000 | 8027.63 |
| 1524614400000 | 8003.1 |
| 1524700800000 | 7977.38 |
| 1524787200000 | 8125.23 |
| 1525046400000 | 8199.08 |
| 1525132800000 | 8289.37 |
| 1525219200000 | 8311.03 |
| 1525305600000 | 8351.88 |
| 1525392000000 | 8325.86 |
| 1525651200000 | 8313.54 |
| 1525737600000 | 8343.92 |
| 1525824000000 | 8325.07 |
| 1525910400000 | 8448.86 |
| 1525996800000 | 8467.21 |
| 1526256000000 | 8513.81 |
| 1526342400000 | 8471.45 |
| 1526428800000 | 8482.95 |
| 1526515200000 | 8463.34 |
| 1526601600000 | 8487.09 |
| 1526860800000 | 8599.45 |
| 1526947200000 | 8581.06 |
| 1527033600000 | 8546.17 |
| 1527120000000 | 8564.75 |
| 1527206400000 | 8603.13 |
| 1527465600000 | 8611.12 |
| 1527552000000 | 8593.91 |
| 1527638400000 | 8545.27 |
| 1527724800000 | 8581.53 |
| 1527811200000 | 8539.77 |
| 1528070400000 | 8661.3 |
| 1528156800000 | 8613.31 |
| 1528243200000 | 8642.93 |
| 1528329600000 | 8675.85 |
| 1528416000000 | 8594.82 |
| 1528675200000 | 8619.6 |
| 1528761600000 | 8644.42 |
| 1528848000000 | 8561.19 |
| 1528934400000 | 8509.41 |
| 1529020800000 | 8538.36 |
| 1529280000000 | 8543.32 |
| 1529366400000 | 8466.67 |
| 1529452800000 | 8566.48 |
| 1529539200000 | 8528.45 |
| 1529625600000 | 8561.12 |
| 1529884800000 | 8482.33 |
| 1529971200000 | 8503.54 |
| 1530057600000 | 8500.43 |
| 1530144000000 | 8554.11 |
| 1530230400000 | 8524.58 |
| 1530489600000 | 8498.33 |
| 1530576000000 | 8496.02 |
| 1530662400000 | 8439.02 |
| 1530748800000 | 8464.23 |
| 1530835200000 | 8508.46 |
| 1531094400000 | 8618.4 |
| 1531180800000 | 8589.6 |
| 1531267200000 | 8501.21 |
| 1531353600000 | 8564.37 |
| 1531440000000 | 8595.02 |
| 1531699200000 | 8556.81 |
| 1531785600000 | 8535.61 |
| 1531872000000 | 8626.36 |
| 1531958400000 | 8646.08 |
| 1532044800000 | 8671.73 |
| 1532304000000 | 8602.6 |
| 1532390400000 | 8650.18 |
| 1532476800000 | 8662.2 |
| 1532563200000 | 8634.19 |
| 1532649600000 | 8711.17 |
| 1532908800000 | 8679.56 |
| 1532995200000 | 8726.46 |
| 1533081600000 | 8668.22 |
| 1533168000000 | 8600.23 |
| 1533254400000 | 8598.95 |
| 1533513600000 | 8700.42 |
| 1533600000000 | 8764.58 |
| 1533686400000 | 8836.18 |
| 1533772800000 | 8866.14 |
| 1533859200000 | 8822.46 |
| 1534118400000 | 8728.21 |
| 1534204800000 | 8757.69 |
| 1534291200000 | 8793.26 |
| 1534377600000 | 8779.79 |
| 1534464000000 | 8781.27 |
| 1534723200000 | 8820.23 |
| 1534809600000 | 8742.16 |
| 1534896000000 | 8695.51 |
| 1534982400000 | 8663.4 |
| 1535068800000 | 8674.88 |
| 1535328000000 | 8740.2 |
| 1535414400000 | 8789.4 |
| 1535500800000 | 8743.82 |
| 1535587200000 | 8701.02 |
| 1535673600000 | 8636.63 |
| 1535932800000 | 8682.29 |
| 1536019200000 | 8690.79 |
| 1536105600000 | 8480.13 |
| 1536192000000 | 8413.89 |
| 1536278400000 | 8343.68 |
| 1536537600000 | 8236.05 |
| 1536624000000 | 8251.12 |
| 1536710400000 | 8277.04 |
| 1536796800000 | 8281.84 |
| 1536883200000 | 8361.38 |
| 1537142400000 | 8298.65 |
| 1537228800000 | 8324.03 |
| 1537315200000 | 8418.64 |
| 1537401600000 | 8350.73 |
| 1537488000000 | 8540.71 |
| 1537747200000 | 8455.21 |
| 1537833600000 | 8440.25 |
| 1537920000000 | 8457.64 |
| 1538006400000 | 8451.39 |
| 1538092800000 | 8541.06 |
| 1538352000000 | 8498.07 |
| 1538438400000 | 8420.26 |
| 1538524800000 | 8382.67 |
| 1538611200000 | 8298.43 |
| 1538697600000 | 8233.27 |
| 1538956800000 | 8132.74 |
| 1539043200000 | 8075.94 |
| 1539129600000 | 8017.11 |
| 1539216000000 | 7785.49 |
| 1539302400000 | 7878.64 |
| 1539561600000 | 7835.66 |
| 1539648000000 | 7799.57 |
| 1539734400000 | 7899.92 |
| 1539820800000 | 7954.37 |
| 1539907200000 | 7975.58 |
| 1540166400000 | 8019.23 |
| 1540252800000 | 7858.08 |
| 1540339200000 | 7886.19 |
| 1540425600000 | 7788.7 |
| 1540512000000 | 7753.68 |
| 1540771200000 | 7815.46 |
| 1540857600000 | 7915.82 |
| 1540944000000 | 7942.69 |
| 1541030400000 | 7959.5 |
| 1541116800000 | 8102.65 |
| 1541376000000 | 7973.79 |
| 1541462400000 | 8010.24 |
| 1541548800000 | 8046.58 |
| 1541635200000 | 8097.37 |
| 1541721600000 | 8073.48 |
| 1541980800000 | 8174.32 |
| 1542067200000 | 8041 |
| 1542153600000 | 7950.9 |
| 1542240000000 | 8159.91 |
| 1542326400000 | 8167.25 |
| 1542585600000 | 8134.1 |
| 1542672000000 | 8050.55 |
| 1542758400000 | 8087.53 |
| 1542844800000 | 8062.82 |
| 1542931200000 | 8121.18 |
| 1543190400000 | 8134.18 |
| 1543276800000 | 8208.11 |
| 1543363200000 | 8224.5 |
| 1543449600000 | 8281.52 |
| 1543536000000 | 8204.39 |
| 1543795200000 | 8443.97 |
| 1543881600000 | 8409.1 |
| 1543968000000 | 8272.36 |
| 1544054400000 | 8129.39 |
| 1544140800000 | 8161.91 |
| 1544400000000 | 8122.83 |
| 1544486400000 | 8165.61 |
| 1544572800000 | 8214.76 |
| 1544659200000 | 8283.08 |
| 1544745600000 | 8201.68 |
| 1545004800000 | 8226.75 |
| 1545091200000 | 8115.65 |
| 1545177600000 | 8129.21 |
| 1545264000000 | 8005.9 |
| 1545350400000 | 7930.69 |
| 1545609600000 | 7898.77 |
| 1545696000000 | 7898.78 |
| 1545782400000 | 7925.32 |
| 1545868800000 | 8003.59 |
| 1545955200000 | 8045.68 |
| 1546214400000 | 8039.46 |
| 1546387200000 | 7961.07 |
| 1546473600000 | 7990.09 |
| 1546560000000 | 8060.22 |
| 1546819200000 | 8129.29 |
| 1546905600000 | 8207.25 |
| 1546992000000 | 8331.01 |
| 1547078400000 | 8355.96 |
| 1547164800000 | 8335.96 |
| 1547424000000 | 8238.85 |
| 1547510400000 | 8404.5 |
| 1547596800000 | 8382.19 |
| 1547683200000 | 8322.89 |
| 1547769600000 | 8399.84 |
| 1548028800000 | 8390.34 |
| 1548115200000 | 8284.4 |
| 1548201600000 | 8199.77 |
| 1548288000000 | 8232.2 |
| 1548374400000 | 8264.71 |
| 1548633600000 | 8270.45 |
| 1548720000000 | 8226.41 |
| 1548806400000 | 8321.35 |
| 1548892800000 | 8350.46 |
| 1548979200000 | 8364.14 |
| 1549238400000 | 8383.02 |
| 1549324800000 | 8589.22 |
| 1549411200000 | 8515.27 |
| 1549497600000 | 8550.68 |
| 1549584000000 | 8558.05 |
| 1549843200000 | 8605.58 |
| 1549929600000 | 8624.79 |
| 1550016000000 | 8689.13 |
| 1550102400000 | 8741.56 |
| 1550188800000 | 8658.49 |
| 1550448000000 | 8681.42 |
| 1550534400000 | 8638.48 |
| 1550620800000 | 8675.75 |
| 1550707200000 | 8681.96 |
| 1550793600000 | 8759.96 |
| 1551052800000 | 8795.7 |
| 1551139200000 | 8617.73 |
| 1551225600000 | 8568.13 |
| 1551312000000 | 8576.27 |
| 1551398400000 | 8637.25 |
| 1551657600000 | 8717.04 |
| 1551744000000 | 8705.19 |
| 1551830400000 | 8689.64 |
| 1551916800000 | 8721.05 |
| 1552003200000 | 8692.71 |
| 1552262400000 | 8653.86 |
| 1552348800000 | 8712.73 |
| 1552435200000 | 8611.65 |
| 1552521600000 | 8560.95 |
| 1552608000000 | 8593.99 |
| 1552867200000 | 8690.34 |
| 1552953600000 | 8668.96 |
| 1553040000000 | 8668.35 |
| 1553126400000 | 8754.55 |
| 1553212800000 | 8684.36 |
| 1553472000000 | 8611.42 |
| 1553558400000 | 8635.8 |
| 1553644800000 | 8618.8 |
| 1553731200000 | 8739.93 |
| 1553817600000 | 8841.04 |
| 1554076800000 | 8877.32 |
| 1554163200000 | 8959.99 |
| 1554249600000 | 8985.02 |
| 1554336000000 | 8980.47 |
| 1554422400000 | 8979.97 |
| 1554681600000 | 8986.6 |
| 1554768000000 | 9003.62 |
| 1554854400000 | 8987.7 |
| 1554940800000 | 8932.33 |
| 1555027200000 | 8987.22 |
| 1555286400000 | 8976.26 |
| 1555372800000 | 9045.14 |
| 1555459200000 | 9031.05 |
| 1555545600000 | 9026.55 |
| 1555632000000 | 9026.55 |
| 1555891200000 | 9039.88 |
| 1555977600000 | 9091.18 |
| 1556064000000 | 9086.12 |
| 1556150400000 | 9086.03 |
| 1556236800000 | 9105.36 |
| 1556496000000 | 9137.77 |
| 1556582400000 | 8993.11 |
| 1556668800000 | 9003.44 |
| 1556755200000 | 9025.58 |
| 1556841600000 | 9003.22 |
| 1557100800000 | 8843.81 |
| 1557187200000 | 8908.2 |
| 1557273600000 | 8881.21 |
| 1557360000000 | 8784.8 |
| 1557446400000 | 8833.72 |
| 1557705600000 | 8815.25 |
| 1557792000000 | 8773.99 |
| 1557878400000 | 8851.6 |
| 1557964800000 | 8940.8 |
| 1558051200000 | 8938.32 |
| 1558310400000 | 9066.32 |
| 1558396800000 | 9016.26 |
| 1558483200000 | 9132.55 |
| 1558569600000 | 9068.67 |
| 1558656000000 | 9067.11 |
| 1558915200000 | 9070.99 |
| 1559001600000 | 9120.32 |
| 1559088000000 | 9077.63 |
| 1559174400000 | 9020.67 |
| 1559260800000 | 9007.91 |
| 1559520000000 | 8943.97 |
| 1559606400000 | 8941.43 |
| 1559692800000 | 8960.38 |
| 1559779200000 | 9007.17 |
| 1559865600000 | 9058.9 |
| 1560124800000 | 9141.31 |
| 1560211200000 | 9230.85 |
| 1560297600000 | 9160.44 |
| 1560384000000 | 9170.31 |
| 1560470400000 | 9176.57 |
| 1560729600000 | 9187.66 |
| 1560816000000 | 9295.09 |
| 1560902400000 | 9387.12 |
| 1560988800000 | 9459.81 |
| 1561075200000 | 9427.49 |
| 1561334400000 | 9458.13 |
| 1561420800000 | 9447.81 |
| 1561507200000 | 9482.71 |
| 1561593600000 | 9582.96 |
| 1561680000000 | 9502.06 |
| 1561939200000 | 9560.88 |
| 1562025600000 | 9684.58 |
| 1562112000000 | 9771.69 |
| 1562198400000 | 9778.73 |
| 1562284800000 | 9812.45 |
| 1562544000000 | 9684.33 |
| 1562630400000 | 9648.03 |
| 1562716800000 | 9668.01 |
| 1562803200000 | 9698.05 |
| 1562889600000 | 9699.78 |
| 1563148800000 | 9723.23 |
| 1563235200000 | 9810.35 |
| 1563321600000 | 9807.36 |
| 1563408000000 | 9765.84 |
| 1563494400000 | 9836.11 |
| 1563753600000 | 9783.78 |
| 1563840000000 | 9826.42 |
| 1563926400000 | 9792.76 |
| 1564012800000 | 9810.82 |
| 1564099200000 | 9804.74 |
| 1564358400000 | 9891.5 |
| 1564444800000 | 9954.17 |
| 1564531200000 | 9805.45 |
| 1564617600000 | 9790.21 |
| 1564704000000 | 9681.25 |
| 1564963200000 | 9426.23 |
| 1565049600000 | 9252.51 |
| 1565136000000 | 9287.08 |
| 1565222400000 | 9398.02 |
| 1565308800000 | 9417.16 |
| 1565568000000 | 9358.17 |
| 1565654400000 | 9299.92 |
| 1565740800000 | 9297.7 |
| 1565827200000 | 9184.6 |
| 1565913600000 | 9223.73 |
| 1566172800000 | 9355.84 |
| 1566259200000 | 9421.91 |
| 1566345600000 | 9371.26 |
| 1566432000000 | 9239.35 |
| 1566518400000 | 9245.95 |
| 1566777600000 | 9135.23 |
| 1566864000000 | 9119.27 |
| 1566950400000 | 9157.78 |
| 1567036800000 | 9200.01 |
| 1567123200000 | 9299.67 |
| 1567382400000 | 9318.96 |
| 1567468800000 | 9317.81 |
| 1567555200000 | 9415.09 |
| 1567641600000 | 9375.06 |
| 1567728000000 | 9471.16 |
| 1567987200000 | 9462.13 |
| 1568073600000 | 9424.68 |
| 1568160000000 | 9501.61 |
| 1568246400000 | 9533.94 |
| 1568332800000 | 9502.9 |
| 1568592000000 | 9474.76 |
| 1568678400000 | 9402 |
| 1568764800000 | 9372.03 |
| 1568851200000 | 9319.34 |
| 1568937600000 | 9286.86 |
| 1569196800000 | 9325.23 |
| 1569283200000 | 9320.06 |
| 1569369600000 | 9282.78 |
| 1569456000000 | 9296.35 |
| 1569542400000 | 9346.82 |
| 1569801600000 | 9296.92 |
| 1569888000000 | 9378.13 |
| 1569974400000 | 9228.16 |
| 1570060800000 | 9082.79 |
| 1570147200000 | 9158.33 |
| 1570406400000 | 9169.22 |
| 1570492800000 | 9260.94 |
| 1570579200000 | 9168.38 |
| 1570665600000 | 9142.97 |
| 1570752000000 | 9002.46 |
| 1571011200000 | 9114.97 |
| 1571097600000 | 8977.72 |
| 1571184000000 | 9046.11 |
| 1571270400000 | 9054.16 |
| 1571356800000 | 8986.81 |
| 1571616000000 | 8959.86 |
| 1571702400000 | 9049.65 |
| 1571788800000 | 9026.36 |
| 1571875200000 | 9090.99 |
| 1571961600000 | 9145.31 |
| 1572220800000 | 9178.19 |
| 1572307200000 | 9171.18 |
| 1572393600000 | 9157.28 |
| 1572480000000 | 9137.21 |
| 1572566400000 | 9189.64 |
| 1572825600000 | 9257.66 |
| 1572912000000 | 9311.81 |
| 1572998400000 | 9290.07 |
| 1573084800000 | 9402.64 |
| 1573171200000 | 9383.18 |
| 1573430400000 | 9271.13 |
| 1573516800000 | 9314.74 |
| 1573603200000 | 9188.85 |
| 1573689600000 | 9141.24 |
| 1573776000000 | 9192.76 |
| 1574035200000 | 9173.89 |
| 1574121600000 | 9279.09 |
| 1574208000000 | 9172.6 |
| 1574294400000 | 9070.48 |
| 1574380800000 | 9175.93 |
| 1574640000000 | 9177.98 |
| 1574726400000 | 9261.05 |
| 1574812800000 | 9296.52 |
| 1574899200000 | 9265.88 |
| 1574985600000 | 9176.24 |
| 1575244800000 | 9240.73 |
| 1575331200000 | 9084.38 |
| 1575417600000 | 8892.93 |
| 1575504000000 | 8925.15 |
| 1575590400000 | 9018.35 |
| 1575849600000 | 8986.45 |
| 1575936000000 | 8927.31 |
| 1576022400000 | 9015.7 |
| 1576108800000 | 9113.45 |
| 1576195200000 | 9046.16 |
| 1576454400000 | 9123.95 |
| 1576540800000 | 9251.12 |
| 1576627200000 | 9299.32 |
| 1576713600000 | 9314.9 |
| 1576800000000 | 9312.61 |
| 1577059200000 | 9386.22 |
| 1577145600000 | 9383 |
| 1577232000000 | 9383 |
| 1577318400000 | 9367.85 |
| 1577404800000 | 9384.07 |
| 1577664000000 | 9387.74 |
| 1577750400000 | 9221.86 |
| 1577923200000 | 9305.04 |
| 1578009600000 | 9380.74 |
| 1578268800000 | 9277.65 |
| 1578355200000 | 9347.18 |
| 1578441600000 | 9324.34 |
| 1578528000000 | 9444.6 |
| 1578614400000 | 9531.68 |
| 1578873600000 | 9598.93 |
| 1578960000000 | 9634.82 |
| 1579046400000 | 9642.57 |
| 1579132800000 | 9677.49 |
| 1579219200000 | 9729.88 |
| 1579478400000 | 9722.21 |
| 1579564800000 | 9568.71 |
| 1579651200000 | 9583.09 |
| 1579737600000 | 9524.16 |
| 1579824000000 | 9558.09 |
| 1580083200000 | 9496.67 |
| 1580169600000 | 9450.69 |
| 1580256000000 | 9370.8 |
| 1580342400000 | 9187.86 |
| 1580428800000 | 9110.04 |
| 1580688000000 | 9145.35 |
| 1580774400000 | 9210.61 |
| 1580860800000 | 9290.34 |
| 1580947200000 | 9453.2 |
| 1581033600000 | 9360.62 |
| 1581292800000 | 9322.19 |
| 1581379200000 | 9400.79 |
| 1581465600000 | 9479.44 |
| 1581552000000 | 9420.69 |
| 1581638400000 | 9469.15 |
| 1581897600000 | 9477.1 |
| 1581984000000 | 9401.26 |
| 1582070400000 | 9486.9 |
| 1582156800000 | 9492.71 |
| 1582243200000 | 9386.9 |
| 1582502400000 | 9221.33 |
| 1582588800000 | 9073.57 |
| 1582675200000 | 8956.62 |
| 1582761600000 | 8977.14 |
| 1582848000000 | 8701.41 |
| 1583107200000 | 8745.65 |
| 1583193600000 | 8808.64 |
| 1583280000000 | 8739.92 |
| 1583366400000 | 8783.21 |
| 1583452800000 | 8522.43 |
| 1583712000000 | 7963.37 |
| 1583798400000 | 8132.82 |
| 1583884800000 | 8001.66 |
| 1583971200000 | 7570.75 |
| 1584057600000 | 7712.54 |
| 1584316800000 | 7211.26 |
| 1584403200000 | 7505.18 |
| 1584489600000 | 7164.28 |
| 1584576000000 | 6972.29 |
| 1584662400000 | 7049.4 |
| 1584921600000 | 6730.02 |
| 1585008000000 | 6974.32 |
| 1585094400000 | 7389.16 |
| 1585180800000 | 7302.29 |
| 1585267200000 | 7041.21 |
| 1585526400000 | 7200.87 |
| 1585612800000 | 7190.38 |
| 1585699200000 | 7267.98 |
| 1585785600000 | 7193.27 |
| 1585872000000 | 7165.2 |
| 1586131200000 | 7473.28 |
| 1586217600000 | 7574.76 |
| 1586304000000 | 7474.25 |
| 1586390400000 | 7676.04 |
| 1586476800000 | 7676.04 |
| 1586736000000 | 7696.88 |
| 1586822400000 | 7793 |
| 1586908800000 | 7740.04 |
| 1586995200000 | 7712.99 |
| 1587081600000 | 7831.14 |
| 1587340800000 | 7747.67 |
| 1587427200000 | 7622.79 |
| 1587513600000 | 7613.32 |
| 1587600000000 | 7636.09 |
| 1587686400000 | 7641.32 |
| 1587945600000 | 7764.5 |
| 1588032000000 | 7791.74 |
| 1588118400000 | 7902.82 |
| 1588204800000 | 7909.01 |
| 1588291200000 | 7665.56 |
| 1588550400000 | 7654.69 |
| 1588636800000 | 7761.11 |
| 1588723200000 | 7840.84 |
| 1588809600000 | 7866.75 |
| 1588896000000 | 7878.01 |
| 1589155200000 | 7998.67 |
| 1589241600000 | 7952.69 |
| 1589328000000 | 7995.3 |
| 1589414400000 | 7843.51 |
| 1589500800000 | 7947.48 |
| 1589760000000 | 8036.46 |
| 1589846400000 | 8204.73 |
| 1589932800000 | 8219.5 |
| 1590019200000 | 8190.1 |
| 1590105600000 | 7934.07 |
| 1590364800000 | 8033.41 |
| 1590451200000 | 8216.26 |
| 1590537600000 | 8238.59 |
| 1590624000000 | 8258.6 |
| 1590710400000 | 8113.75 |
| 1590969600000 | 8308.78 |
| 1591056000000 | 8426.74 |
| 1591142400000 | 8617.93 |
| 1591228800000 | 8701.9 |
| 1591315200000 | 8708.85 |
| 1591574400000 | 8773.28 |
| 1591660800000 | 8909.97 |
| 1591747200000 | 8892.61 |
| 1591833600000 | 8640.11 |
| 1591920000000 | 8578.6 |
| 1592179200000 | 8385.75 |
| 1592265600000 | 8631.61 |
| 1592352000000 | 8776.92 |
| 1592438400000 | 8786 |
| 1592524800000 | 8832.55 |
| 1592784000000 | 8798.35 |
| 1592870400000 | 8841.01 |
| 1592956800000 | 8843.72 |
| 1593043200000 | 8721.7 |
| 1593129600000 | 8828.1 |
| 1593388800000 | 8757.38 |
| 1593475200000 | 8802.14 |
| 1593561600000 | 8791.89 |
| 1593648000000 | 8955.24 |
| 1593734400000 | 9018.57 |
| 1593993600000 | 9068.87 |
| 1594080000000 | 8946.08 |
| 1594166400000 | 8886.43 |
| 1594252800000 | 8871.56 |
| 1594339200000 | 8778.75 |
| 1594598400000 | 8893.46 |
| 1594684800000 | 8896.57 |
| 1594771200000 | 8970.81 |
| 1594857600000 | 8860.05 |
| 1594944000000 | 8932.88 |
| 1595203200000 | 8839.11 |
| 1595289600000 | 9026.94 |
| 1595376000000 | 8912.89 |
| 1595462400000 | 8923.69 |
| 1595548800000 | 8748.27 |
| 1595808000000 | 8714.18 |
| 1595894400000 | 8697.55 |
| 1595980800000 | 8697.51 |
| 1596067200000 | 8641.27 |
| 1596153600000 | 8525.15 |
| 1596412800000 | 8524.21 |
| 1596499200000 | 8725.2 |
| 1596585600000 | 8708.79 |
| 1596672000000 | 8743.74 |
| 1596758400000 | 8694.02 |
| 1597017600000 | 8734.42 |
| 1597104000000 | 8821.32 |
| 1597190400000 | 8899 |
| 1597276800000 | 8861.79 |
| 1597363200000 | 8863.5 |
| 1597622400000 | 8888.22 |
| 1597708800000 | 8885.56 |
| 1597795200000 | 8960.36 |
| 1597881600000 | 8836.99 |
| 1597968000000 | 8915.67 |
| 1598227200000 | 8998.35 |
| 1598313600000 | 9014.07 |
| 1598400000000 | 8982.4 |
| 1598486400000 | 8981.08 |
| 1598572800000 | 8993.66 |
| 1598832000000 | 8972.39 |
| 1598918400000 | 8861.74 |
| 1599004800000 | 9003.86 |
| 1599091200000 | 9027.64 |
| 1599177600000 | 8822.49 |
| 1599436800000 | 8907.4 |
| 1599523200000 | 8992.29 |
| 1599609600000 | 8929.1 |
| 1599696000000 | 9031.92 |
| 1599782400000 | 9076.07 |
| 1600041600000 | 9074.04 |
| 1600128000000 | 9112.65 |
| 1600214400000 | 9082.75 |
| 1600300800000 | 8979.75 |
| 1600387200000 | 8980.28 |
| 1600646400000 | 8920.89 |
| 1600732800000 | 8877.38 |
| 1600819200000 | 8932.67 |
| 1600905600000 | 8815.24 |
| 1600992000000 | 8924.4 |
| 1601251200000 | 8853.05 |
| 1601337600000 | 8871.7 |
| 1601424000000 | 8746.28 |
| 1601510400000 | 8865.38 |
| 1601596800000 | 8734.49 |
| 1601856000000 | 8912.87 |
| 1601942400000 | 8957.32 |
| 1602028800000 | 9085.03 |
| 1602115200000 | 9126.48 |
| 1602201600000 | 9112.72 |
| 1602460800000 | 9118.26 |
| 1602547200000 | 9206.4 |
| 1602633600000 | 9152.06 |
| 1602720000000 | 9125.39 |
| 1602806400000 | 9089.31 |
| 1603065600000 | 9083.35 |
| 1603152000000 | 9058.45 |
| 1603238400000 | 9001.89 |
| 1603324800000 | 9022.36 |
| 1603411200000 | 9053.27 |
| 1603670400000 | 9066.48 |
| 1603756800000 | 8950.54 |
| 1603843200000 | 8920.22 |
| 1603929600000 | 8855.45 |
| 1604016000000 | 8747.39 |
| 1604275200000 | 8820.81 |
| 1604361600000 | 8990.08 |
| 1604448000000 | 9072.77 |
| 1604534400000 | 9246.54 |
| 1604620800000 | 9272.68 |
| 1604880000000 | 9396.47 |
| 1604966400000 | 9435.91 |
| 1605052800000 | 9567.21 |
| 1605139200000 | 9580.44 |
| 1605225600000 | 9560.24 |
| 1605484800000 | 9741.74 |
| 1605571200000 | 9700.62 |
| 1605657600000 | 9719.77 |
| 1605744000000 | 9753.98 |
| 1605830400000 | 9781.69 |
| 1606089600000 | 9760.62 |
| 1606176000000 | 9868.7 |
| 1606262400000 | 9881.06 |
| 1606348800000 | 9882.35 |
| 1606435200000 | 9872.7 |
| 1606694400000 | 9694.37 |
| 1606780800000 | 9755.28 |
| 1606867200000 | 9787.16 |
| 1606953600000 | 9767.28 |
| 1607040000000 | 9825.65 |
| 1607299200000 | 9959.88 |
| 1607385600000 | 9932.92 |
| 1607472000000 | 10008.65 |
| 1607558400000 | 10111.63 |
| 1607644800000 | 10131.69 |
| 1607904000000 | 10088.89 |
| 1607990400000 | 9992.43 |
| 1608076800000 | 10023.87 |
| 1608163200000 | 10082.17 |
| 1608249600000 | 10069.12 |
| 1608508800000 | 10143.21 |
| 1608595200000 | 10032.15 |
| 1608681600000 | 10011.41 |
| 1608768000000 | 10058.27 |
| 1608854400000 | 10058.27 |
| 1609113600000 | 10113.48 |
| 1609200000000 | 10166.73 |
| 1609286400000 | 10200.41 |
| 1609372800000 | 10079.6 |
| 1609718400000 | 10291.74 |
| 1609804800000 | 10372.66 |
| 1609891200000 | 10304.16 |
| 1609977600000 | 10405.42 |
| 1610064000000 | 10515.94 |
| 1610323200000 | 10452.65 |
| 1610409600000 | 10423.15 |
| 1610496000000 | 10429.14 |
| 1610582400000 | 10461.78 |
| 1610668800000 | 10464.27 |
| 1610928000000 | 10424.41 |
| 1611014400000 | 10589.29 |
| 1611100800000 | 10637.7 |
| 1611187200000 | 10631.92 |
| 1611273600000 | 10571.23 |
| 1611532800000 | 10619.88 |
| 1611619200000 | 10507.36 |
| 1611705600000 | 10430.35 |
| 1611792000000 | 10200.31 |
| 1611878400000 | 10128.76 |
| 1612137600000 | 10249.07 |
| 1612224000000 | 10376.25 |
| 1612310400000 | 10425.5 |
| 1612396800000 | 10341.75 |
| 1612483200000 | 10443.03 |
| 1612742400000 | 10519.45 |
| 1612828800000 | 10454.22 |
| 1612915200000 | 10491.8 |
| 1613001600000 | 10542.16 |
| 1613088000000 | 10472.58 |
| 1613347200000 | 10495.58 |
| 1613433600000 | 10615.84 |
| 1613520000000 | 10624.34 |
| 1613606400000 | 10509.14 |
| 1613692800000 | 10474 |
| 1613952000000 | 10448.78 |
| 1614038400000 | 10554.91 |
| 1614124800000 | 10434.41 |
| 1614211200000 | 10522.07 |
| 1614297600000 | 10217.07 |
| 1614556800000 | 10442.9 |
| 1614643200000 | 10389.55 |
| 1614729600000 | 10479.74 |
| 1614816000000 | 10403.14 |
| 1614902400000 | 10353.3 |
| 1615161600000 | 10338.74 |
| 1615248000000 | 10410.32 |
| 1615334400000 | 10352.64 |
| 1615420800000 | 10398.39 |
| 1615507200000 | 10409.51 |
| 1615766400000 | 10459.85 |
| 1615852800000 | 10497.84 |
| 1615939200000 | 10458.65 |
| 1616025600000 | 10471.01 |
| 1616112000000 | 10419.04 |
| 1616371200000 | 10452.82 |
| 1616457600000 | 10392.68 |
| 1616544000000 | 10363.81 |
| 1616630400000 | 10384.36 |
| 1616716800000 | 10438.01 |
| 1616976000000 | 10453.19 |
| 1617062400000 | 10477.82 |
| 1617148800000 | 10420.22 |
| 1617235200000 | 10462.07 |
| 1617321600000 | 10465.95 |
| 1617580800000 | 10452.5 |
| 1617667200000 | 10526.1 |
| 1617753600000 | 10585.71 |
| 1617840000000 | 10754.87 |
| 1617926400000 | 10702.58 |
| 1618185600000 | 10632.18 |
| 1618272000000 | 10682.55 |
| 1618358400000 | 10794.88 |
| 1618444800000 | 10849.33 |
| 1618531200000 | 10825.97 |
| 1618790400000 | 10752.3 |
| 1618876800000 | 10728.97 |
| 1618963200000 | 10673.32 |
| 1619049600000 | 10811.83 |
| 1619136000000 | 10853.85 |
| 1619395200000 | 10886.99 |
| 1619481600000 | 10826.97 |
| 1619568000000 | 10879.09 |
| 1619654400000 | 10905.01 |
| 1619740800000 | 10816.25 |
| 1620000000000 | 10744.54 |
| 1620086400000 | 10782.47 |
| 1620172800000 | 10787.6 |
| 1620259200000 | 10835.93 |
| 1620345600000 | 10860.91 |
| 1620604800000 | 10868.63 |
| 1620691200000 | 10701.26 |
| 1620777600000 | 10623.11 |
| 1620864000000 | 10549.31 |
| 1620950400000 | 10604.62 |
| 1621209600000 | 10606.44 |
| 1621296000000 | 10678.56 |
| 1621382400000 | 10559.78 |
| 1621468800000 | 10641.07 |
| 1621555200000 | 10639.43 |
| 1621814400000 | 10657.16 |
| 1621900800000 | 10809.32 |
| 1621987200000 | 10808.77 |
| 1622073600000 | 10776.49 |
| 1622160000000 | 10820.03 |
| 1622419200000 | 10767.88 |
| 1622505600000 | 10846.22 |
| 1622592000000 | 10873.89 |
| 1622678400000 | 10855.14 |
| 1622764800000 | 10878.91 |
| 1623024000000 | 10872.53 |
| 1623110400000 | 10882.06 |
| 1623196800000 | 10861.06 |
| 1623283200000 | 10885.3 |
| 1623369600000 | 10882.58 |
| 1623628800000 | 10894.85 |
| 1623715200000 | 10915.67 |
| 1623801600000 | 10915.58 |
| 1623888000000 | 10907.85 |
| 1623974400000 | 10984.39 |
| 1624233600000 | 10788.1 |
| 1624320000000 | 10835.38 |
| 1624406400000 | 10864.47 |
| 1624492800000 | 10895.18 |
| 1624579200000 | 10952.74 |
| 1624838400000 | 10946.87 |
| 1624924800000 | 10906.92 |
| 1625011200000 | 10926.59 |
| 1625097600000 | 10888.76 |
| 1625184000000 | 10891.01 |
| 1625443200000 | 10898.7 |
| 1625529600000 | 10842.31 |
| 1625616000000 | 10906.74 |
| 1625702400000 | 10796.12 |
| 1625788800000 | 10781.36 |
| 1626048000000 | 10820.93 |
| 1626134400000 | 10879.95 |
| 1626220800000 | 10856.82 |
| 1626307200000 | 10808.32 |
| 1626393600000 | 10871.8 |
| 1626652800000 | 10803.99 |
| 1626739200000 | 10797.4 |
| 1626825600000 | 10838.9 |
| 1626912000000 | 10936.62 |
| 1626998400000 | 10869.56 |
| 1627257600000 | 10728.29 |
| 1627344000000 | 10565.84 |
| 1627430400000 | 10555.45 |
| 1627516800000 | 10645.23 |
| 1627603200000 | 10601.32 |
| 1627862400000 | 10759.67 |
| 1627948800000 | 10749.68 |
| 1628035200000 | 10820.47 |
| 1628121600000 | 10823.07 |
| 1628208000000 | 10830.38 |
| 1628467200000 | 10850.79 |
| 1628553600000 | 10872.8 |
| 1628640000000 | 10880.09 |
| 1628726400000 | 10866.24 |
| 1628812800000 | 10924.97 |
| 1629072000000 | 10817.04 |
| 1629158400000 | 10789.67 |
| 1629244800000 | 10769.8 |
| 1629331200000 | 10701.41 |
| 1629417600000 | 10645.44 |
| 1629676800000 | 10700.47 |
| 1629763200000 | 10808.03 |
| 1629849600000 | 10834.05 |
| 1629936000000 | 10771.78 |
| 1630022400000 | 10795.47 |
| 1630281600000 | 10846.25 |
| 1630368000000 | 10860.34 |
| 1630454400000 | 10921.32 |
| 1630540800000 | 10902.1 |
| 1630627200000 | 10936.04 |
| 1630886400000 | 11011.96 |
| 1630972800000 | 11011.07 |
| 1631059200000 | 10979.59 |
| 1631145600000 | 10742.92 |
| 1631232000000 | 10803.95 |
| 1631491200000 | 10755.96 |
| 1631577600000 | 10718.63 |
| 1631664000000 | 10637.52 |
| 1631750400000 | 10630.59 |
| 1631836800000 | 10615.33 |
| 1632096000000 | 10411.74 |
| 1632182400000 | 10482.02 |
| 1632268800000 | 10534.25 |
| 1632355200000 | 10580.18 |
| 1632441600000 | 10484.7 |
| 1632700800000 | 10515.92 |
| 1632787200000 | 10492.79 |
| 1632873600000 | 10502.76 |
| 1632960000000 | 10625.81 |
| 1633046400000 | 10479.42 |
| 1633305600000 | 10476.92 |
| 1633392000000 | 10457.45 |
| 1633478400000 | 10417.61 |
| 1633564800000 | 10532.3 |
| 1633651200000 | 10549.77 |
| 1633910400000 | 10583.29 |
| 1633996800000 | 10556 |
| 1634083200000 | 10582.08 |
| 1634169600000 | 10609.21 |
| 1634256000000 | 10628.24 |
| 1634515200000 | 10687.35 |
| 1634601600000 | 10775.29 |
| 1634688000000 | 10842.41 |
| 1634774400000 | 10804.78 |
| 1634860800000 | 10837.47 |
| 1635120000000 | 10885.46 |
| 1635206400000 | 10880.45 |
| 1635292800000 | 10900.01 |
| 1635379200000 | 10867.63 |
| 1635465600000 | 10791.14 |
| 1635724800000 | 10858.95 |
| 1635811200000 | 10788.33 |
| 1635897600000 | 10756.35 |
| 1635984000000 | 10884.28 |
| 1636070400000 | 10931.32 |
| 1636329600000 | 10867.28 |
| 1636416000000 | 10819.93 |
| 1636502400000 | 10842.15 |
| 1636588800000 | 10863.04 |
| 1636675200000 | 10926.53 |
| 1636934400000 | 10996.98 |
| 1637020800000 | 10935.2 |
| 1637107200000 | 10776.13 |
| 1637193600000 | 10736.33 |
| 1637280000000 | 10746.94 |
| 1637539200000 | 10732.43 |
| 1637625600000 | 10755.37 |
| 1637712000000 | 10780.98 |
| 1637798400000 | 10797.51 |
| 1637884800000 | 10531.12 |
| 1638144000000 | 10485.13 |
| 1638230400000 | 10424.62 |
| 1638316800000 | 10396.9 |
| 1638403200000 | 10353.54 |
| 1638489600000 | 10358.15 |
| 1638748800000 | 10326.27 |
| 1638835200000 | 10506.12 |
| 1638921600000 | 10680.44 |
| 1639008000000 | 10670.63 |
| 1639094400000 | 10584.87 |
| 1639353600000 | 10523.13 |
| 1639440000000 | 10453.36 |
| 1639526400000 | 10383.19 |
| 1639612800000 | 10336.58 |
| 1639699200000 | 10337.82 |
| 1639958400000 | 10249.31 |
| 1640044800000 | 10388.2 |
| 1640131200000 | 10366.25 |
| 1640217600000 | 10385.01 |
| 1640304000000 | 10420.06 |
| 1640563200000 | 10411.43 |
| 1640649600000 | 10423.1 |
| 1640736000000 | 10460.33 |
| 1640822400000 | 10477.06 |
| 1640908800000 | 10406.62 |
| 1641168000000 | 10393.15 |
| 1641254400000 | 10441.72 |
| 1641340800000 | 10384.07 |
| 1641427200000 | 10165.22 |
| 1641513600000 | 10253.48 |
| 1641772800000 | 10272.78 |
| 1641859200000 | 10233.87 |
| 1641945600000 | 10349.19 |
| 1642032000000 | 10348.48 |
| 1642118400000 | 10283.49 |
| 1642377600000 | 10290.15 |
| 1642464000000 | 10298.02 |
| 1642550400000 | 10229.09 |
| 1642636800000 | 10351.87 |
| 1642723200000 | 10223.29 |
| 1642982400000 | 10147.91 |
| 1643068800000 | 9947.11 |
| 1643155200000 | 9915.42 |
| 1643241600000 | 9754.4 |
| 1643328000000 | 9748.34 |
| 1643587200000 | 9795.31 |
| 1643673600000 | 9821.33 |
| 1643760000000 | 9849.39 |
| 1643846400000 | 9866.94 |
| 1643932800000 | 9972.62 |
| 1644192000000 | 10026.89 |
| 1644278400000 | 10070.17 |
| 1644364800000 | 10250.39 |
| 1644451200000 | 10247.47 |
| 1644537600000 | 10138.52 |
| 1644796800000 | 10110.58 |
| 1644883200000 | 10138.12 |
| 1644969600000 | 10216.29 |
| 1645056000000 | 10249.01 |
| 1645142400000 | 10143.58 |
| 1645401600000 | 10170.16 |
| 1645488000000 | 10046.12 |
| 1645574400000 | 10106.02 |
| 1645660800000 | 9930.94 |
| 1645747200000 | 9955.75 |
| 1646006400000 | 9994.68 |
| 1646092800000 | 10068.35 |
| 1646179200000 | 10044.08 |
| 1646265600000 | 10128.6 |
| 1646352000000 | 10143.82 |
| 1646611200000 | 10026.44 |
| 1646697600000 | 9900.05 |
| 1646784000000 | 9978.01 |
| 1646870400000 | 10182.95 |
| 1646956800000 | 10122.15 |
| 1647216000000 | 10057.13 |
| 1647302400000 | 9860.75 |
| 1647388800000 | 10130.64 |
| 1647475200000 | 10436.11 |
| 1647561600000 | 10495.04 |
| 1647820800000 | 10459.09 |
| 1647907200000 | 10550.84 |
| 1647993600000 | 10704.26 |
| 1648080000000 | 10773.16 |
| 1648166400000 | 10718.57 |
| 1648425600000 | 10803.88 |
| 1648512000000 | 10861.42 |
| 1648598400000 | 10939 |
| 1648684800000 | 10855.73 |
| 1648771200000 | 10902.93 |
| 1649030400000 | 11005.84 |
| 1649116800000 | 11069.69 |
| 1649203200000 | 10937.4 |
| 1649289600000 | 10813.85 |
| 1649376000000 | 10874.63 |
| 1649635200000 | 10753.61 |
| 1649721600000 | 10758.52 |
| 1649808000000 | 10711.85 |
| 1649894400000 | 10759.94 |
| 1649980800000 | 10759.94 |
| 1650240000000 | 10703.87 |
| 1650326400000 | 10744.88 |
| 1650412800000 | 10792.44 |
| 1650499200000 | 10744.33 |
| 1650585600000 | 10647.95 |
| 1650844800000 | 10572.15 |
| 1650931200000 | 10499.27 |
| 1651017600000 | 10506.9 |
| 1651104000000 | 10651.66 |
| 1651190400000 | 10690.3 |
| 1651449600000 | 10594.05 |
| 1651536000000 | 10624.37 |
| 1651622400000 | 10651.58 |
| 1651708800000 | 10780.28 |
| 1651795200000 | 10517.68 |
| 1652054400000 | 10342.94 |
| 1652140800000 | 10195.63 |
| 1652227200000 | 10234.16 |
| 1652313600000 | 10079.01 |
| 1652400000000 | 10314.85 |
| 1652659200000 | 10330.82 |
| 1652745600000 | 10324.04 |
| 1652832000000 | 10451.37 |
| 1652918400000 | 10285.62 |
| 1653004800000 | 10446.88 |
| 1653264000000 | 10389.32 |
| 1653350400000 | 10334.32 |
| 1653436800000 | 10354.45 |
| 1653523200000 | 10302.4 |
| 1653609600000 | 10478.82 |
| 1653868800000 | 10626 |
| 1653955200000 | 10582.68 |
| 1654041600000 | 10720.42 |
| 1654128000000 | 10656.75 |
| 1654214400000 | 10719.87 |
| 1654473600000 | 10717.48 |
| 1654560000000 | 10589.01 |
| 1654646400000 | 10657.54 |
| 1654732800000 | 10452.6 |
| 1654819200000 | 10428.22 |
| 1655078400000 | 10387.32 |
| 1655164800000 | 10205.51 |
| 1655251200000 | 10151.61 |
| 1655337600000 | 9935.85 |
| 1655424000000 | 9860.36 |
| 1655683200000 | 9837.24 |
| 1655769600000 | 9989.68 |
| 1655856000000 | 9855.2 |
| 1655942400000 | 9909 |
| 1656028800000 | 10036.22 |
| 1656288000000 | 10209.88 |
| 1656374400000 | 10363.35 |
| 1656460800000 | 10300.15 |
| 1656547200000 | 10127.27 |
| 1656633600000 | 10117.25 |
| 1656892800000 | 10170.35 |
| 1656979200000 | 10316.77 |
| 1657065600000 | 10245.08 |
| 1657152000000 | 10319.46 |
| 1657238400000 | 10357.57 |
| 1657497600000 | 10204.87 |
| 1657584000000 | 10225.5 |
| 1657670400000 | 10208.68 |
| 1657756800000 | 10270.06 |
| 1657843200000 | 10217.18 |
| 1658102400000 | 10250.97 |
| 1658188800000 | 10253.34 |
| 1658275200000 | 10428.67 |
| 1658361600000 | 10445.68 |
| 1658448000000 | 10418.58 |
| 1658707200000 | 10402.35 |
| 1658793600000 | 10453.9 |
| 1658880000000 | 10448.72 |
| 1658966400000 | 10480.54 |
| 1659052800000 | 10458.01 |
| 1659312000000 | 10470.35 |
| 1659398400000 | 10387.99 |
| 1659484800000 | 10433.15 |
| 1659571200000 | 10551.59 |
| 1659657600000 | 10610.56 |
| 1659916800000 | 10635.33 |
| 1660003200000 | 10624.1 |
| 1660089600000 | 10532.61 |
| 1660176000000 | 10732.53 |
| 1660262400000 | 10778.53 |
| 1660521600000 | 10765.02 |
| 1660608000000 | 10729.61 |
| 1660694400000 | 10699.68 |
| 1660780800000 | 10737.26 |
| 1660867200000 | 10804.91 |
| 1661126400000 | 10744.17 |
| 1661212800000 | 10636.02 |
| 1661299200000 | 10634.65 |
| 1661385600000 | 10813.98 |
| 1661472000000 | 10889.34 |
| 1661731200000 | 10748.07 |
| 1661817600000 | 10813.08 |
| 1661904000000 | 10775.68 |
| 1661990400000 | 10667.04 |
| 1662076800000 | 10638.89 |
| 1662336000000 | 10675.54 |
| 1662422400000 | 10575.84 |
| 1662508800000 | 10487.47 |
| 1662595200000 | 10597.6 |
| 1662681600000 | 10765.22 |
| 1662940800000 | 10795.4 |
| 1663027200000 | 10828.74 |
| 1663113600000 | 10525.86 |
| 1663200000000 | 10605.23 |
| 1663286400000 | 10533.12 |
| 1663545600000 | 10518.18 |
| 1663632000000 | 10611.59 |
| 1663718400000 | 10497.67 |
| 1663804800000 | 10480.19 |
| 1663891200000 | 10560.75 |
| 1664150400000 | 10480.59 |
| 1664236800000 | 10472.67 |
| 1664323200000 | 10372.94 |
| 1664409600000 | 10152.56 |
| 1664496000000 | 9934.19 |
| 1664755200000 | 9868.49 |
| 1664841600000 | 10019.27 |
| 1664928000000 | 10334.41 |
| 1665014400000 | 10351.2 |
| 1665100800000 | 10294.15 |
| 1665360000000 | 10075.32 |
| 1665446400000 | 9986.92 |
| 1665532800000 | 9970.45 |
| 1665619200000 | 9722.34 |
| 1665705600000 | 9842.11 |
| 1665964800000 | 9651.41 |
| 1666051200000 | 9894.83 |
| 1666137600000 | 9893.36 |
| 1666224000000 | 9825.6 |
| 1666310400000 | 9811.69 |
| 1666569600000 | 9622.6 |
| 1666656000000 | 9615.74 |
| 1666742400000 | 9658.82 |
| 1666828800000 | 9708.95 |
| 1666915200000 | 9523.49 |
| 1667174400000 | 9637.24 |
| 1667260800000 | 9891.52 |
| 1667347200000 | 9967.36 |
| 1667433600000 | 9914.91 |
| 1667520000000 | 10130.59 |
| 1667779200000 | 10138.35 |
| 1667865600000 | 10157.9 |
| 1667952000000 | 10220.4 |
| 1668038400000 | 10086.23 |
| 1668124800000 | 10498.03 |
| 1668384000000 | 10602.46 |
| 1668470400000 | 10622.03 |
| 1668556800000 | 10568.06 |
| 1668643200000 | 10571.72 |
| 1668729600000 | 10472.95 |
| 1668988800000 | 10429.02 |
| 1669075200000 | 10403.96 |
| 1669161600000 | 10374.58 |
| 1669248000000 | 10384.87 |
| 1669334400000 | 10391.7 |
| 1669593600000 | 10314.52 |
| 1669680000000 | 10508.82 |
| 1669766400000 | 10697.57 |
| 1669852800000 | 10620.6 |
| 1669939200000 | 10547.24 |
| 1670198400000 | 10653.12 |
| 1670284800000 | 10577.62 |
| 1670371200000 | 10467.66 |
| 1670457600000 | 10547.56 |
| 1670544000000 | 10607.87 |
| 1670803200000 | 10525.95 |
| 1670889600000 | 10622.68 |
| 1670976000000 | 10617.82 |
| 1671062400000 | 10555.86 |
| 1671148800000 | 10497.41 |
| 1671408000000 | 10485.64 |
| 1671494400000 | 10354.72 |
| 1671580800000 | 10517.14 |
| 1671667200000 | 10621.19 |
| 1671753600000 | 10591.88 |
| 1672012800000 | 10591.88 |
| 1672099200000 | 10671.72 |
| 1672185600000 | 10685.57 |
| 1672272000000 | 10602.06 |
| 1672358400000 | 10664.75 |
| 1672617600000 | 10664.75 |
| 1672704000000 | 10602.44 |
| 1672790400000 | 10848.32 |
| 1672876800000 | 10907.78 |
| 1672963200000 | 10871.19 |
| 1673222400000 | 10935.59 |
| 1673308800000 | 10873.31 |
| 1673395200000 | 10963.12 |
| 1673481600000 | 11094.94 |
| 1673568000000 | 11153.94 |
| 1673827200000 | 11230.37 |
| 1673913600000 | 11141.51 |
| 1674000000000 | 11087.1 |
| 1674086400000 | 11028.9 |
| 1674172800000 | 11149.39 |
| 1674432000000 | 11238.44 |
| 1674518400000 | 11322.9 |
| 1674604800000 | 11316.13 |
| 1674691200000 | 11397.63 |
| 1674777600000 | 11438.26 |
| 1675036800000 | 11346.89 |
| 1675123200000 | 11327.7 |
| 1675209600000 | 11404.96 |
| 1675296000000 | 11462.58 |
| 1675382400000 | 11524.48 |
| 1675641600000 | 11414.2 |
| 1675728000000 | 11441.13 |
| 1675814400000 | 11444.05 |
| 1675900800000 | 11383.56 |
| 1675987200000 | 11322.93 |
| 1676246400000 | 11262.15 |
| 1676332800000 | 11257.49 |
| 1676419200000 | 11162.11 |
| 1676505600000 | 11213.69 |
| 1676592000000 | 11109.68 |
| 1676851200000 | 11163.58 |
| 1676937600000 | 10990.56 |
| 1677024000000 | 10964.03 |
| 1677110400000 | 10898.53 |
| 1677196800000 | 10882.15 |
| 1677456000000 | 10740.21 |
| 1677542400000 | 10721.31 |
| 1677628800000 | 10910.01 |
| 1677715200000 | 10928.92 |
| 1677801600000 | 10962.95 |
| 1678060800000 | 10962.78 |
| 1678147200000 | 11032.42 |
| 1678233600000 | 10962.71 |
| 1678320000000 | 10919.99 |
| 1678406400000 | 10518.73 |
| 1678665600000 | 10524.02 |
| 1678752000000 | 10388.27 |
| 1678838400000 | 10508.75 |
| 1678924800000 | 10335.6 |
| 1679011200000 | 10427.23 |
| 1679270400000 | 10186.51 |
| 1679356800000 | 10289.68 |
| 1679443200000 | 10409.17 |
| 1679529600000 | 10377.76 |
| 1679616000000 | 10354.62 |
| 1679875200000 | 10298.8 |
| 1679961600000 | 10393.43 |
| 1680048000000 | 10441.41 |
| 1680134400000 | 10482.69 |
| 1680220800000 | 10541.45 |
| 1680480000000 | 10656.53 |
| 1680566400000 | 10538.95 |
| 1680652800000 | 10547.23 |
| 1680739200000 | 10501.48 |
| 1680825600000 | 10501.48 |
| 1681084800000 | 10520.64 |
| 1681171200000 | 10595.69 |
| 1681257600000 | 10633.89 |
| 1681344000000 | 10675.8 |
| 1681430400000 | 10710.79 |
| 1681689600000 | 10804.02 |
| 1681776000000 | 10755.79 |
| 1681862400000 | 10698.36 |
| 1681948800000 | 10707.91 |
| 1682035200000 | 10622.3 |
| 1682294400000 | 10552.75 |
| 1682380800000 | 10484.07 |
| 1682467200000 | 10419.5 |
| 1682553600000 | 10423.28 |
| 1682640000000 | 10362.2 |
| 1682899200000 | 10456.03 |
| 1682985600000 | 10467.27 |
| 1683072000000 | 10329.85 |
| 1683158400000 | 10317.01 |
| 1683244800000 | 10360.29 |
| 1683504000000 | 10487.55 |
| 1683590400000 | 10401.04 |
| 1683676800000 | 10408.87 |
| 1683763200000 | 10424.34 |
| 1683849600000 | 10361.36 |
| 1684108800000 | 10440.61 |
| 1684195200000 | 10350.6 |
| 1684281600000 | 10252.38 |
| 1684368000000 | 10300.45 |
| 1684454400000 | 10362.58 |
| 1684713600000 | 10374.39 |
| 1684800000000 | 10325.68 |
| 1684886400000 | 10208.42 |
| 1684972800000 | 10089.36 |
| 1685059200000 | 10102.84 |
| 1685318400000 | 10161.38 |
| 1685404800000 | 10074.96 |
| 1685491200000 | 9875.72 |
| 1685577600000 | 9884.49 |
| 1685664000000 | 10075.67 |
| 1685923200000 | 10241 |
| 1686009600000 | 10200.98 |
| 1686096000000 | 10164.04 |
| 1686182400000 | 10160.72 |
| 1686268800000 | 10181.57 |
| 1686528000000 | 10260.69 |
| 1686614400000 | 10259.83 |
| 1686700800000 | 10245.76 |
| 1686787200000 | 10274.96 |
| 1686873600000 | 10327.17 |
| 1687132800000 | 10340.03 |
| 1687219200000 | 10316.77 |
| 1687305600000 | 10250.84 |
| 1687392000000 | 10127.64 |
| 1687478400000 | 9926.96 |
| 1687737600000 | 9892.07 |
| 1687824000000 | 9967.47 |
| 1687910400000 | 10058.28 |
| 1687996800000 | 10062.02 |
| 1688083200000 | 10022.91 |
| 1688342400000 | 10146.72 |
| 1688428800000 | 10180.93 |
| 1688515200000 | 10101.35 |
| 1688601600000 | 9909.09 |
| 1688688000000 | 9743.51 |
| 1688947200000 | 9706.36 |
| 1689033600000 | 9769.4 |
| 1689120000000 | 9881.07 |
| 1689206400000 | 10074.02 |
| 1689292800000 | 10091.39 |
| 1689552000000 | 10078.31 |
| 1689638400000 | 10050.65 |
| 1689724800000 | 10167.71 |
| 1689811200000 | 10205.54 |
| 1689897600000 | 10177.01 |
| 1690156800000 | 10164.98 |
| 1690243200000 | 10257.37 |
| 1690329600000 | 10263.83 |
| 1690416000000 | 10385.35 |
| 1690502400000 | 10326.9 |
| 1690761600000 | 10409.88 |
| 1690848000000 | 10393.91 |
| 1690934400000 | 10213.06 |
| 1691020800000 | 10170.51 |
| 1691107200000 | 10158.88 |
| 1691366400000 | 10119.04 |
| 1691452800000 | 10049.23 |
| 1691539200000 | 10076.2 |
| 1691625600000 | 10126.55 |
| 1691712000000 | 10055.25 |
| 1691971200000 | 9958.3 |
| 1692057600000 | 9854.75 |
| 1692144000000 | 9696.38 |
| 1692230400000 | 9609.86 |
| 1692316800000 | 9579.82 |
| 1692576000000 | 9484.34 |
| 1692662400000 | 9524.85 |
| 1692748800000 | 9648.07 |
| 1692835200000 | 9707.89 |
| 1692921600000 | 9652.44 |
| 1693180800000 | 9744.17 |
| 1693267200000 | 9862.65 |
| 1693353600000 | 9903.09 |
| 1693440000000 | 9934.12 |
| 1693526400000 | 9937.65 |
| 1693785600000 | 10013.22 |
| 1693872000000 | 9917.55 |
| 1693958400000 | 9918.09 |
| 1694044800000 | 9852.32 |
| 1694131200000 | 9837.1 |
| 1694390400000 | 9865.03 |
| 1694476800000 | 9917.15 |
| 1694563200000 | 9865.88 |
| 1694649600000 | 9976.57 |
| 1694736000000 | 10098.47 |
| 1694995200000 | 10030.19 |
| 1695081600000 | 10014.68 |
| 1695168000000 | 9997.06 |
| 1695254400000 | 9868.98 |
| 1695340800000 | 9974.97 |
| 1695600000000 | 9952.21 |
| 1695686400000 | 9911.22 |
| 1695772800000 | 9923.11 |
| 1695859200000 | 9876.54 |
| 1695945600000 | 10002.63 |
| 1696204800000 | 9967.09 |
| 1696291200000 | 9811.62 |
| 1696377600000 | 9714.88 |
| 1696464000000 | 9763.33 |
| 1696550400000 | 9812.18 |
| 1696809600000 | 9822.65 |
| 1696896000000 | 9918.55 |
| 1696982400000 | 9952.99 |
| 1697068800000 | 10004.97 |
| 1697155200000 | 9924.2 |
| 1697414400000 | 9878.83 |
| 1697500800000 | 9969.64 |
| 1697587200000 | 9969.44 |
| 1697673600000 | 9787.76 |
| 1697760000000 | 9703.55 |
| 1698019200000 | 9600.97 |
| 1698105600000 | 9679.38 |
| 1698192000000 | 9680.91 |
| 1698278400000 | 9629.19 |
| 1698364800000 | 9695.76 |
| 1698624000000 | 9689.67 |
| 1698710400000 | 9633.75 |
| 1698796800000 | 9727.67 |
| 1698883200000 | 9840.46 |
| 1698969600000 | 9932.88 |
| 1699228800000 | 10002.25 |
| 1699315200000 | 9918.22 |
| 1699401600000 | 9900.4 |
| 1699488000000 | 9949.19 |
| 1699574400000 | 9861.19 |
| 1699833600000 | 9847.33 |
| 1699920000000 | 9835.4 |
| 1700006400000 | 10094.9 |
| 1700092800000 | 9975.12 |
| 1700179200000 | 9976.15 |
| 1700438400000 | 10012.1 |
| 1700524800000 | 9990.6 |
| 1700611200000 | 10024.26 |
| 1700697600000 | 9961.88 |
| 1700784000000 | 9888.3 |
| 1701043200000 | 9845.08 |
| 1701129600000 | 9841.05 |
| 1701216000000 | 9785.97 |
| 1701302400000 | 9846.89 |
| 1701388800000 | 9856.41 |
| 1701648000000 | 9850.96 |
| 1701734400000 | 9688.76 |
| 1701820800000 | 9853.84 |
| 1701907200000 | 9860.32 |
| 1701993600000 | 9920.63 |
| 1702252800000 | 9874.74 |
| 1702339200000 | 9915.52 |
| 1702425600000 | 9988.63 |
| 1702512000000 | 10099.73 |
| 1702598400000 | 10276.14 |
| 1702857600000 | 10267.48 |
| 1702944000000 | 10317.66 |
| 1703030400000 | 10429.31 |
| 1703116800000 | 10423.53 |
| 1703203200000 | 10399.63 |
| 1703462400000 | 10399.63 |
| 1703548800000 | 10413.78 |
| 1703635200000 | 10485.59 |
| 1703721600000 | 10627.5 |
| 1703808000000 | 10594.42 |
| 1704153600000 | 10618.78 |
| 1704240000000 | 10423.29 |
| 1704326400000 | 10324.83 |
| 1704412800000 | 10294.65 |
| 1704672000000 | 10194.88 |
| 1704758400000 | 10265.44 |
| 1704844800000 | 10181.51 |
| 1704931200000 | 10228.16 |
| 1705017600000 | 10211.46 |
| 1705276800000 | 10200.53 |
| 1705363200000 | 10062.44 |
| 1705449600000 | 9869.95 |
| 1705536000000 | 9855.44 |
| 1705622400000 | 9951.82 |
| 1705881600000 | 9927.18 |
| 1705968000000 | 10025.6299 |
| 1706054400000 | 10064.4 |
| 1706140800000 | 10144.02 |
| 1706227200000 | 10117.37 |
| 1706486400000 | 10175.66 |
| 1706572800000 | 10128.8799 |
| 1706659200000 | 10145.85 |
| 1706745600000 | 10053.1 |
| 1706832000000 | 10126.67 |
| 1707091200000 | 10101.17 |
| 1707177600000 | 10114.09 |
| 1707264000000 | 10148.44 |
| 1707350400000 | 10114.86 |
| 1707436800000 | 10123.48 |
| 1707696000000 | 10120.78 |
| 1707782400000 | 10045.03 |
| 1707868800000 | 10068.06 |
| 1707955200000 | 10150.09 |
| 1708041600000 | 10282.2099 |
| 1708300800000 | 10270.11 |
| 1708387200000 | 10256.12 |
| 1708473600000 | 10271.05 |
| 1708560000000 | 10279 |
| 1708646400000 | 10258.28 |
| 1708905600000 | 10222.55 |
| 1708992000000 | 10256.7099 |
| 1709078400000 | 10204.72 |
| 1709164800000 | 10266.26 |
| STOXX Developed Asia Pacific ex Japan | STOXX World AC All Cap | |
|---|---|---|
| 2017 | 16.6940935 | 13.2654661 |
| 2018 | -4.5520181 | -4.7286082 |
| 2019 | 14.6471665 | 21.4396357 |
| 2020 | 9.2269804 | 13.0928252 |
| 2021 | 3.2317455 | 18.3694894 |
| 2022 | 2.4804403 | -8.7581371 |
| 2023 | -0.6594622 | 14.6266269 |
| 2024 | -6.5929533 | 40.5526968 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH1213359792 | SWDXR | .SWDXR | |
| Gross Return EUR | CH1213359800 | SWDXGR | .SWDXGR | |
| Price EUR | CH1213359784 | SWDXP | .SWDXP | |
| Net Return GBP | CH1213359859 | SWDXHB | .SWDXHB | |
| Gross Return GBP | CH1213359867 | SWDXGHB | .SWDXGHB | |
| Price GBP | CH1213359842 | SWDXGB | .SWDXGB | |
| Gross Return USD | CH1213359834 | SWDXGV | .SWDXGV | |
| Net Return USD | CH1213359826 | SWDXV | .SWDXV | |
| Price USD | CH1213359818 | SWDXL | .SWDXL |
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 |
|---|---|---|---|
| BHP GROUP LTD. | Basic Resources | Australia | 7.487% |
| Commonwealth Bank of Australia | Banks | Australia | 6.724% |
| CSL Ltd. | Health Care | Australia | 4.641% |
| AIA GROUP | Insurance | Hong Kong | 3.887% |
| National Australia Bank Ltd. | Banks | Australia | 3.598% |
| Westpac Banking Corp. | Banks | Australia | 3.040% |
| ANZ GROUP | Banks | Australia | 2.950% |
| Wesfarmers Ltd. | Retail | Australia | 2.590% |
| DBS Group Holdings Ltd. | Banks | Singapore | 2.511% |
| Macquarie Group Ltd. | Financial Services | Australia | 2.380% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.