Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed World ex North America Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Developed World ex North America Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets excluding North America covering approximately 15% of investable market capitalization. STOXX Developed World ex North America Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed World ex North America Mid Cap | 3,735.8 | 2,772.7 | 4.8 | 3.8 | 22.7 | 0.1 | 0.8 | 0.0 | 12.9 |
| STOXX World AC Mid Cap | 12,125.4 | 9,494.9 | 4.5 | 2.2 | 49.1 | 0.0 | 0.5 | 0.0 | 12.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.6 |
|---|---|
| Real Estate | 8.4 |
| Health Care | 8.1 |
| Technology | 5.4 |
| Construction and Materials | 5.3 |
| Utilities | 5.1 |
| Banks | 5.1 |
| Insurance | 5.0 |
| Consumer Products and Services | 4.8 |
| Food, Beverage and Tobacco | 4.7 |
Country weighting
| Japan | 27.1 |
|---|---|
| UK | 13.9 |
| France | 8.8 |
| Germany | 8.5 |
| Australia | 8.0 |
| Switzerland | 5.4 |
| Netherlands | 4.3 |
| Sweden | 3.3 |
| Spain | 2.9 |
| Italy | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed World ex North America Mid Cap | -4.4 | 4.5 | 20.9 | 3.7 | 3.0 | N/A | N/A | 20.9 | 1.2 | 0.6 |
| STOXX World AC Mid Cap | -4.4 | 4.3 | 15.6 | 14.9 | 18.7 | N/A | N/A | 15.6 | 4.7 | 3.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed World ex North America Mid Cap | N/A | N/A | 15.2 | 15.4 | 16.5 | N/A | N/A | 1.6 | 0.1 | 0.1 |
| STOXX World AC Mid Cap | N/A | N/A | 14.4 | 15.0 | 17.7 | N/A | N/A | 1.2 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed World ex North America Mid Cap | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 6.5 | 8.7 | 10.0 | 10.3 | 10.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed World ex North America Mid Cap | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 0.0 | 0.4 | -0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 29, 2023
BENCHMARK INDICES
STOXX Developed World ex North America Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Developed World ex North America Mid Cap | 19.2 | 13.7 | 13.9 | 13.2 | 1.3 | 3.0 | 1.0 | -2.3 |
| STOXX World AC Mid Cap | 22.5 | 16.2 | 15.7 | 14.9 | 1.9 | 1.9 | 1.2 | 7.9 |
Performance and annual returns
| STOXX Developed World ex North America Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1003.26 |
| 859248000000 | 1015.85 |
| 859334400000 | 1026.82 |
| 859420800000 | 1035.85 |
| 859507200000 | 1038.97 |
| 859766400000 | 1044.76 |
| 859852800000 | 1039.4 |
| 859939200000 | 1041.4 |
| 860025600000 | 1047 |
| 860112000000 | 1042.54 |
| 860371200000 | 1039.42 |
| 860457600000 | 1045.21 |
| 860544000000 | 1045.46 |
| 860630400000 | 1049.43 |
| 860716800000 | 1056.21 |
| 860976000000 | 1052.44 |
| 861062400000 | 1069.17 |
| 861148800000 | 1078.31 |
| 861235200000 | 1088.68 |
| 861321600000 | 1099.74 |
| 861580800000 | 1114.93 |
| 861667200000 | 1113.77 |
| 861753600000 | 1127.36 |
| 861840000000 | 1133.47 |
| 861926400000 | 1131.11 |
| 862185600000 | 1133.73 |
| 862272000000 | 1143.97 |
| 862358400000 | 1156.33 |
| 862444800000 | 1170.08 |
| 862531200000 | 1179.03 |
| 862790400000 | 1187.56 |
| 862876800000 | 1213.69 |
| 862963200000 | 1214.62 |
| 863049600000 | 1228.95 |
| 863136000000 | 1251.91 |
| 863395200000 | 1267.4 |
| 863481600000 | 1283.78 |
| 863568000000 | 1303.25 |
| 863654400000 | 1313.11 |
| 863740800000 | 1327.05 |
| 864000000000 | 1330.34 |
| 864086400000 | 1350.74 |
| 864172800000 | 1351.5 |
| 864259200000 | 1348 |
| 864345600000 | 1361.84 |
| 864604800000 | 1365.42 |
| 864691200000 | 1362.67 |
| 864777600000 | 1380.38 |
| 864864000000 | 1384.04 |
| 864950400000 | 1380.62 |
| 865209600000 | 1388.33 |
| 865296000000 | 1400.93 |
| 865382400000 | 1411.45 |
| 865468800000 | 1424.38 |
| 865555200000 | 1438.77 |
| 865814400000 | 1454.15 |
| 865900800000 | 1467.24 |
| 865987200000 | 1476.89 |
| 866073600000 | 1476.92 |
| 866160000000 | 1484.53 |
| 866419200000 | 1502.85 |
| 866505600000 | 1504.51 |
| 866592000000 | 1505.73 |
| 866678400000 | 1516.95 |
| 866764800000 | 1522.03 |
| 867024000000 | 1536.27 |
| 867110400000 | 1538.65 |
| 867196800000 | 1563.02 |
| 867283200000 | 1572.78 |
| 867369600000 | 1563.98 |
| 867628800000 | 1567.5 |
| 867715200000 | 1571.82 |
| 867801600000 | 1587.68 |
| 867888000000 | 1605.24 |
| 867974400000 | 1597.62 |
| 868233600000 | 1610.64 |
| 868320000000 | 1607.17 |
| 868406400000 | 1612.56 |
| 868492800000 | 1621.44 |
| 868579200000 | 1624.88 |
| 868838400000 | 1641.15 |
| 868924800000 | 1633.31 |
| 869011200000 | 1655.85 |
| 869097600000 | 1665.83 |
| 869184000000 | 1666.88 |
| 869443200000 | 1660.54 |
| 869529600000 | 1669.32 |
| 869616000000 | 1679.12 |
| 869702400000 | 1675.79 |
| 869788800000 | 1679.88 |
| 870048000000 | 1678.69 |
| 870134400000 | 1677.27 |
| 870220800000 | 1687.03 |
| 870307200000 | 1694.94 |
| 870393600000 | 1678.63 |
| 870652800000 | 1672.02 |
| 870739200000 | 1666.05 |
| 870825600000 | 1685.95 |
| 870912000000 | 1695.29 |
| 870998400000 | 1726.54 |
| 871257600000 | 1699.82 |
| 871344000000 | 1712.74 |
| 871430400000 | 1721.96 |
| 871516800000 | 1721.13 |
| 871603200000 | 1735.9 |
| 871862400000 | 1719.35 |
| 871948800000 | 1727.53 |
| 872035200000 | 1745.73 |
| 872121600000 | 1756.59 |
| 872208000000 | 1737.77 |
| 872467200000 | 1742.86 |
| 872553600000 | 1753.98 |
| 872640000000 | 1747.66 |
| 872726400000 | 1740.03 |
| 872812800000 | 1716.46 |
| 873072000000 | 1709.64 |
| 873158400000 | 1719.74 |
| 873244800000 | 1753.91 |
| 873331200000 | 1756.2 |
| 873417600000 | 1775.43 |
| 873676800000 | 1779.97 |
| 873763200000 | 1803.11 |
| 873849600000 | 1803.01 |
| 873936000000 | 1793.05 |
| 874022400000 | 1793.17 |
| 874281600000 | 1813.15 |
| 874368000000 | 1811.75 |
| 874454400000 | 1817.27 |
| 874540800000 | 1828.31 |
| 874627200000 | 1832.15 |
| 874886400000 | 1843.97 |
| 874972800000 | 1847.97 |
| 875059200000 | 1878.53 |
| 875145600000 | 1886.91 |
| 875232000000 | 1888.88 |
| 875491200000 | 1896.57 |
| 875577600000 | 1919.16 |
| 875664000000 | 1926.04 |
| 875750400000 | 1924.11 |
| 875836800000 | 1946.5 |
| 876096000000 | 1948.74 |
| 876182400000 | 1950.04 |
| 876268800000 | 1968.1 |
| 876355200000 | 1954.72 |
| 876441600000 | 1962.37 |
| 876700800000 | 1973.97 |
| 876787200000 | 1986.6 |
| 876873600000 | 1990.19 |
| 876960000000 | 2018.72 |
| 877046400000 | 1998.85 |
| 877305600000 | 1994.91 |
| 877392000000 | 1998.64 |
| 877478400000 | 2005.93 |
| 877564800000 | 1963.01 |
| 877651200000 | 1975.05 |
| 877910400000 | 1956.39 |
| 877996800000 | 1898.03 |
| 878083200000 | 1982.03 |
| 878169600000 | 1969.38 |
| 878256000000 | 1992.74 |
| 878515200000 | 2016.33 |
| 878601600000 | 2020.27 |
| 878688000000 | 2026.04 |
| 878774400000 | 2028.24 |
| 878860800000 | 1995.23 |
| 879120000000 | 2000.47 |
| 879206400000 | 2008.48 |
| 879292800000 | 1978.78 |
| 879379200000 | 1980.43 |
| 879465600000 | 1985.9 |
| 879724800000 | 2047.77 |
| 879811200000 | 2059.57 |
| 879897600000 | 2028.7 |
| 879984000000 | 2059.93 |
| 880070400000 | 2092.52 |
| 880329600000 | 2083.65 |
| 880416000000 | 2042.6 |
| 880502400000 | 2062.04 |
| 880588800000 | 2084.21 |
| 880675200000 | 2093.39 |
| 880934400000 | 2122.45 |
| 881020800000 | 2138.03 |
| 881107200000 | 2140.61 |
| 881193600000 | 2145.28 |
| 881280000000 | 2145.08 |
| 881539200000 | 2143.65 |
| 881625600000 | 2166.56 |
| 881712000000 | 2159.99 |
| 881798400000 | 2136.72 |
| 881884800000 | 2132.04 |
| 882144000000 | 2122.86 |
| 882230400000 | 2139.65 |
| 882316800000 | 2193.31 |
| 882403200000 | 2187.99 |
| 882489600000 | 2136.83 |
| 882748800000 | 2120.17 |
| 882835200000 | 2142.78 |
| 882921600000 | 2151.33 |
| 883008000000 | 2177.78 |
| 883094400000 | 2173.54 |
| 883353600000 | 2202.34 |
| 883440000000 | 2234.59 |
| 883526400000 | 2241 |
| 883699200000 | 2246.96 |
| 883958400000 | 2238.68 |
| 884044800000 | 2222.21 |
| 884131200000 | 2224.88 |
| 884217600000 | 2209.4 |
| 884304000000 | 2186.99 |
| 884563200000 | 2132.54 |
| 884649600000 | 2164.28 |
| 884736000000 | 2188.24 |
| 884822400000 | 2183.48 |
| 884908800000 | 2227.39 |
| 885168000000 | 2252.59 |
| 885254400000 | 2258.23 |
| 885340800000 | 2283.49 |
| 885427200000 | 2284.39 |
| 885513600000 | 2325.34 |
| 885772800000 | 2337.97 |
| 885859200000 | 2364.24 |
| 885945600000 | 2365.27 |
| 886032000000 | 2358.11 |
| 886118400000 | 2348.55 |
| 886377600000 | 2386.48 |
| 886464000000 | 2412.39 |
| 886550400000 | 2422.67 |
| 886636800000 | 2445.8 |
| 886723200000 | 2437.22 |
| 886982400000 | 2441.56 |
| 887068800000 | 2463.11 |
| 887155200000 | 2461.91 |
| 887241600000 | 2457.08 |
| 887328000000 | 2431.61 |
| 887587200000 | 2415.99 |
| 887673600000 | 2426.74 |
| 887760000000 | 2431.42 |
| 887846400000 | 2434.8 |
| 887932800000 | 2428.65 |
| 888192000000 | 2443.73 |
| 888278400000 | 2438.71 |
| 888364800000 | 2452.85 |
| 888451200000 | 2486.58 |
| 888537600000 | 2519.82 |
| 888796800000 | 2559.08 |
| 888883200000 | 2557.68 |
| 888969600000 | 2536.97 |
| 889056000000 | 2494.31 |
| 889142400000 | 2527.84 |
| 889401600000 | 2539.26 |
| 889488000000 | 2553.37 |
| 889574400000 | 2549.5 |
| 889660800000 | 2546.56 |
| 889747200000 | 2597.24 |
| 890006400000 | 2593.68 |
| 890092800000 | 2618.94 |
| 890179200000 | 2596.06 |
| 890265600000 | 2606.62 |
| 890352000000 | 2624.37 |
| 890611200000 | 2626.19 |
| 890697600000 | 2638.59 |
| 890784000000 | 2663.23 |
| 890870400000 | 2673.37 |
| 890956800000 | 2655.15 |
| 891216000000 | 2605.79 |
| 891302400000 | 2611.5 |
| 891388800000 | 2606.38 |
| 891475200000 | 2586.81 |
| 891561600000 | 2578.69 |
| 891820800000 | 2609.38 |
| 891907200000 | 2618.57 |
| 891993600000 | 2647.03 |
| 892080000000 | 2651.78 |
| 892166400000 | 2706.04 |
| 892425600000 | 2716.33 |
| 892512000000 | 2743.28 |
| 892598400000 | 2742.36 |
| 892684800000 | 2709.03 |
| 892771200000 | 2691 |
| 893030400000 | 2708.1 |
| 893116800000 | 2723.08 |
| 893203200000 | 2715.89 |
| 893289600000 | 2705.1 |
| 893376000000 | 2697.81 |
| 893635200000 | 2634.58 |
| 893721600000 | 2638.44 |
| 893808000000 | 2628.11 |
| 893894400000 | 2658.75 |
| 893980800000 | 2674.58 |
| 894240000000 | 2703.55 |
| 894326400000 | 2704.04 |
| 894412800000 | 2684.75 |
| 894499200000 | 2655.27 |
| 894585600000 | 2667.02 |
| 894844800000 | 2687.5 |
| 894931200000 | 2676.36 |
| 895017600000 | 2667.55 |
| 895104000000 | 2670.18 |
| 895190400000 | 2661.03 |
| 895449600000 | 2629.62 |
| 895536000000 | 2651.97 |
| 895622400000 | 2687.2 |
| 895708800000 | 2714.28 |
| 895795200000 | 2717.68 |
| 896054400000 | 2718.8 |
| 896140800000 | 2716.33 |
| 896227200000 | 2667.83 |
| 896313600000 | 2664.49 |
| 896400000000 | 2668.8 |
| 896659200000 | 2653.02 |
| 896745600000 | 2667.27 |
| 896832000000 | 2679.94 |
| 896918400000 | 2674.48 |
| 897004800000 | 2670.39 |
| 897264000000 | 2672.06 |
| 897350400000 | 2672.8 |
| 897436800000 | 2637.13 |
| 897523200000 | 2595.69 |
| 897609600000 | 2566.18 |
| 897868800000 | 2516.98 |
| 897955200000 | 2536.77 |
| 898041600000 | 2610.2 |
| 898128000000 | 2619.71 |
| 898214400000 | 2631.66 |
| 898473600000 | 2594.76 |
| 898560000000 | 2580.52 |
| 898646400000 | 2570.54 |
| 898732800000 | 2585.48 |
| 898819200000 | 2569.4 |
| 899078400000 | 2585.66 |
| 899164800000 | 2617.27 |
| 899251200000 | 2654.01 |
| 899337600000 | 2655.83 |
| 899424000000 | 2671.31 |
| 899683200000 | 2666.45 |
| 899769600000 | 2689.91 |
| 899856000000 | 2696.65 |
| 899942400000 | 2670.01 |
| 900028800000 | 2656.37 |
| 900288000000 | 2682.44 |
| 900374400000 | 2711.73 |
| 900460800000 | 2725.2 |
| 900547200000 | 2733.2 |
| 900633600000 | 2751.23 |
| 900892800000 | 2758.61 |
| 900979200000 | 2734.4 |
| 901065600000 | 2688.31 |
| 901152000000 | 2674.86 |
| 901238400000 | 2675.35 |
| 901497600000 | 2625.87 |
| 901584000000 | 2645.81 |
| 901670400000 | 2629 |
| 901756800000 | 2634.06 |
| 901843200000 | 2631.95 |
| 902102400000 | 2595.16 |
| 902188800000 | 2598.06 |
| 902275200000 | 2567.21 |
| 902361600000 | 2545.69 |
| 902448000000 | 2557.01 |
| 902707200000 | 2530.75 |
| 902793600000 | 2461.28 |
| 902880000000 | 2480.36 |
| 902966400000 | 2470.12 |
| 903052800000 | 2459.24 |
| 903312000000 | 2440.82 |
| 903398400000 | 2481.14 |
| 903484800000 | 2503.15 |
| 903571200000 | 2499.5 |
| 903657600000 | 2446.13 |
| 903916800000 | 2440.55 |
| 904003200000 | 2470.96 |
| 904089600000 | 2420.97 |
| 904176000000 | 2365.72 |
| 904262400000 | 2359.17 |
| 904521600000 | 2360.4 |
| 904608000000 | 2350.99 |
| 904694400000 | 2379.57 |
| 904780800000 | 2369.62 |
| 904867200000 | 2373.16 |
| 905126400000 | 2439.37 |
| 905212800000 | 2450.54 |
| 905299200000 | 2420.26 |
| 905385600000 | 2404.62 |
| 905472000000 | 2369.92 |
| 905731200000 | 2410.38 |
| 905817600000 | 2404.83 |
| 905904000000 | 2420.97 |
| 905990400000 | 2362.51 |
| 906076800000 | 2344.72 |
| 906336000000 | 2271.6 |
| 906422400000 | 2300.39 |
| 906508800000 | 2325.4 |
| 906595200000 | 2354.54 |
| 906681600000 | 2316.33 |
| 906940800000 | 2349.72 |
| 907027200000 | 2364.39 |
| 907113600000 | 2315.43 |
| 907200000000 | 2261.02 |
| 907286400000 | 2223.16 |
| 907545600000 | 2187.16 |
| 907632000000 | 2251.33 |
| 907718400000 | 2320.01 |
| 907804800000 | 2285.83 |
| 907891200000 | 2301.45 |
| 908150400000 | 2365.08 |
| 908236800000 | 2359.19 |
| 908323200000 | 2371.2 |
| 908409600000 | 2406.76 |
| 908496000000 | 2460.36 |
| 908755200000 | 2465.68 |
| 908841600000 | 2502.87 |
| 908928000000 | 2500.24 |
| 909014400000 | 2507.2 |
| 909100800000 | 2491.77 |
| 909360000000 | 2467.11 |
| 909446400000 | 2518.06 |
| 909532800000 | 2488.96 |
| 909619200000 | 2513.91 |
| 909705600000 | 2553.75 |
| 909964800000 | 2613.83 |
| 910051200000 | 2602.94 |
| 910137600000 | 2644.22 |
| 910224000000 | 2607.02 |
| 910310400000 | 2599.95 |
| 910569600000 | 2563.49 |
| 910656000000 | 2539.46 |
| 910742400000 | 2572.02 |
| 910828800000 | 2537.54 |
| 910915200000 | 2548.88 |
| 911174400000 | 2595.26 |
| 911260800000 | 2579.86 |
| 911347200000 | 2572.9 |
| 911433600000 | 2595.88 |
| 911520000000 | 2626.36 |
| 911779200000 | 2639.52 |
| 911865600000 | 2653.83 |
| 911952000000 | 2651.83 |
| 912038400000 | 2679.58 |
| 912124800000 | 2663.84 |
| 912384000000 | 2641.88 |
| 912470400000 | 2605.43 |
| 912556800000 | 2618.02 |
| 912643200000 | 2633.53 |
| 912729600000 | 2625.17 |
| 912988800000 | 2617.49 |
| 913075200000 | 2635.7 |
| 913161600000 | 2651.26 |
| 913248000000 | 2677.13 |
| 913334400000 | 2657.35 |
| 913593600000 | 2640.69 |
| 913680000000 | 2621.33 |
| 913766400000 | 2623.42 |
| 913852800000 | 2643.52 |
| 913939200000 | 2657.86 |
| 914198400000 | 2680.33 |
| 914284800000 | 2659.92 |
| 914371200000 | 2684.94 |
| 914457600000 | 2669.82 |
| 914544000000 | 2750.46 |
| 914803200000 | 2838.33 |
| 914889600000 | 2859.61 |
| 914976000000 | 2857.59 |
| 915062400000 | 2873.26 |
| 915408000000 | 2907.15 |
| 915494400000 | 2902.63 |
| 915580800000 | 2925.61 |
| 915667200000 | 2937.26 |
| 915753600000 | 2918 |
| 916012800000 | 2913.25 |
| 916099200000 | 2864.61 |
| 916185600000 | 2807.16 |
| 916272000000 | 2822.41 |
| 916358400000 | 2823.82 |
| 916617600000 | 2857.91 |
| 916704000000 | 2849.71 |
| 916790400000 | 2881.89 |
| 916876800000 | 2864.03 |
| 916963200000 | 2808.59 |
| 917222400000 | 2817.33 |
| 917308800000 | 2844.42 |
| 917395200000 | 2843.55 |
| 917481600000 | 2831.15 |
| 917568000000 | 2845.03 |
| 917827200000 | 2860.21 |
| 917913600000 | 2905.96 |
| 918000000000 | 2872.2 |
| 918086400000 | 2876.11 |
| 918172800000 | 2846.69 |
| 918432000000 | 2844.41 |
| 918518400000 | 2819.5 |
| 918604800000 | 2804.75 |
| 918691200000 | 2805.77 |
| 918777600000 | 2824.97 |
| 919036800000 | 2816.68 |
| 919123200000 | 2805.74 |
| 919209600000 | 2790.34 |
| 919296000000 | 2781.48 |
| 919382400000 | 2749.52 |
| 919641600000 | 2770.24 |
| 919728000000 | 2791.45 |
| 919814400000 | 2792.56 |
| 919900800000 | 2791.45 |
| 919987200000 | 2787.62 |
| 920246400000 | 2759.04 |
| 920332800000 | 2753.54 |
| 920419200000 | 2739.76 |
| 920505600000 | 2732.18 |
| 920592000000 | 2779.4 |
| 920851200000 | 2790.02 |
| 920937600000 | 2808.4 |
| 921024000000 | 2842.23 |
| 921110400000 | 2866.67 |
| 921196800000 | 2880.42 |
| 921456000000 | 2883.95 |
| 921542400000 | 2910.89 |
| 921628800000 | 2912.23 |
| 921715200000 | 2890.01 |
| 921801600000 | 2931.87 |
| 922060800000 | 2924.04 |
| 922147200000 | 2901.52 |
| 922233600000 | 2863.32 |
| 922320000000 | 2907.69 |
| 922406400000 | 2887.23 |
| 922665600000 | 2898.78 |
| 922752000000 | 2886.69 |
| 922838400000 | 2914.45 |
| 922924800000 | 2922.46 |
| 923011200000 | 2994.43 |
| 923270400000 | 3034.37 |
| 923356800000 | 3134.64 |
| 923443200000 | 3142.94 |
| 923529600000 | 3162.72 |
| 923616000000 | 3185.02 |
| 923875200000 | 3177.95 |
| 923961600000 | 3204.08 |
| 924048000000 | 3221.97 |
| 924134400000 | 3226.91 |
| 924220800000 | 3263.36 |
| 924480000000 | 3290.25 |
| 924566400000 | 3224.19 |
| 924652800000 | 3202.4 |
| 924739200000 | 3234.38 |
| 924825600000 | 3240.8 |
| 925084800000 | 3254.58 |
| 925171200000 | 3283.23 |
| 925257600000 | 3280.93 |
| 925344000000 | 3272.63 |
| 925430400000 | 3277.91 |
| 925689600000 | 3270.72 |
| 925776000000 | 3288.68 |
| 925862400000 | 3298.61 |
| 925948800000 | 3331.46 |
| 926035200000 | 3311.08 |
| 926294400000 | 3306.24 |
| 926380800000 | 3289.06 |
| 926467200000 | 3279.66 |
| 926553600000 | 3280.21 |
| 926640000000 | 3245.23 |
| 926899200000 | 3181.94 |
| 926985600000 | 3198.85 |
| 927072000000 | 3185.18 |
| 927158400000 | 3185.99 |
| 927244800000 | 3180.37 |
| 927504000000 | 3193.22 |
| 927590400000 | 3171.02 |
| 927676800000 | 3148.52 |
| 927763200000 | 3148.77 |
| 927849600000 | 3131.55 |
| 928108800000 | 3144.77 |
| 928195200000 | 3167 |
| 928281600000 | 3159.92 |
| 928368000000 | 3163.85 |
| 928454400000 | 3173.53 |
| 928713600000 | 3198.36 |
| 928800000000 | 3240.02 |
| 928886400000 | 3251.21 |
| 928972800000 | 3266.78 |
| 929059200000 | 3302.09 |
| 929318400000 | 3257.97 |
| 929404800000 | 3259.05 |
| 929491200000 | 3253.75 |
| 929577600000 | 3289.31 |
| 929664000000 | 3297.08 |
| 929923200000 | 3305.86 |
| 930009600000 | 3305.63 |
| 930096000000 | 3285.89 |
| 930182400000 | 3283.47 |
| 930268800000 | 3275.06 |
| 930528000000 | 3269.56 |
| 930614400000 | 3266.86 |
| 930700800000 | 3263.42 |
| 930787200000 | 3295.43 |
| 930873600000 | 3320.43 |
| 931132800000 | 3346.51 |
| 931219200000 | 3347.01 |
| 931305600000 | 3341.95 |
| 931392000000 | 3333.61 |
| 931478400000 | 3327.47 |
| 931737600000 | 3340.96 |
| 931824000000 | 3322.8 |
| 931910400000 | 3345.27 |
| 931996800000 | 3360.91 |
| 932083200000 | 3348.82 |
| 932342400000 | 3398.69 |
| 932428800000 | 3378.84 |
| 932515200000 | 3381.62 |
| 932601600000 | 3356.85 |
| 932688000000 | 3332.91 |
| 932947200000 | 3325.68 |
| 933033600000 | 3331.88 |
| 933120000000 | 3352.13 |
| 933206400000 | 3358.67 |
| 933292800000 | 3394.08 |
| 933552000000 | 3390.09 |
| 933638400000 | 3392.11 |
| 933724800000 | 3403.04 |
| 933811200000 | 3338.07 |
| 933897600000 | 3339.46 |
| 934156800000 | 3343.12 |
| 934243200000 | 3320.37 |
| 934329600000 | 3313.97 |
| 934416000000 | 3363.02 |
| 934502400000 | 3367.9 |
| 934761600000 | 3408.64 |
| 934848000000 | 3394.93 |
| 934934400000 | 3409.75 |
| 935020800000 | 3415.18 |
| 935107200000 | 3450.34 |
| 935366400000 | 3461.95 |
| 935452800000 | 3455.29 |
| 935539200000 | 3448.24 |
| 935625600000 | 3441.71 |
| 935712000000 | 3443.26 |
| 935971200000 | 3467.94 |
| 936057600000 | 3448.22 |
| 936144000000 | 3493.92 |
| 936230400000 | 3495.02 |
| 936316800000 | 3510.03 |
| 936576000000 | 3531.39 |
| 936662400000 | 3505.79 |
| 936748800000 | 3502.4 |
| 936835200000 | 3552.13 |
| 936921600000 | 3512.72 |
| 937180800000 | 3536.03 |
| 937267200000 | 3510.11 |
| 937353600000 | 3511.48 |
| 937440000000 | 3472.15 |
| 937526400000 | 3462.77 |
| 937785600000 | 3470.58 |
| 937872000000 | 3484.58 |
| 937958400000 | 3428.43 |
| 938044800000 | 3457.54 |
| 938131200000 | 3379.03 |
| 938390400000 | 3395.4 |
| 938476800000 | 3414.52 |
| 938563200000 | 3404.07 |
| 938649600000 | 3464.2 |
| 938736000000 | 3489.4 |
| 938995200000 | 3506.67 |
| 939081600000 | 3512.37 |
| 939168000000 | 3499.04 |
| 939254400000 | 3527.04 |
| 939340800000 | 3520.17 |
| 939600000000 | 3524.7 |
| 939686400000 | 3541.48 |
| 939772800000 | 3504.37 |
| 939859200000 | 3489.15 |
| 939945600000 | 3472.77 |
| 940204800000 | 3400.09 |
| 940291200000 | 3437.74 |
| 940377600000 | 3445.07 |
| 940464000000 | 3438.55 |
| 940550400000 | 3443.33 |
| 940809600000 | 3459.36 |
| 940896000000 | 3461.69 |
| 940982400000 | 3432.24 |
| 941068800000 | 3434.89 |
| 941155200000 | 3490.65 |
| 941414400000 | 3494.08 |
| 941500800000 | 3505.07 |
| 941587200000 | 3507.49 |
| 941673600000 | 3510.98 |
| 941760000000 | 3510.31 |
| 942019200000 | 3493.14 |
| 942105600000 | 3515.39 |
| 942192000000 | 3555.61 |
| 942278400000 | 3549.06 |
| 942364800000 | 3538.99 |
| 942624000000 | 3535.98 |
| 942710400000 | 3525.65 |
| 942796800000 | 3572.07 |
| 942883200000 | 3586.21 |
| 942969600000 | 3586.17 |
| 943228800000 | 3590.36 |
| 943315200000 | 3600.32 |
| 943401600000 | 3569.86 |
| 943488000000 | 3595.51 |
| 943574400000 | 3631.59 |
| 943833600000 | 3636.41 |
| 943920000000 | 3616.52 |
| 944006400000 | 3626.43 |
| 944092800000 | 3634.71 |
| 944179200000 | 3675.37 |
| 944438400000 | 3705.16 |
| 944524800000 | 3725.98 |
| 944611200000 | 3727.45 |
| 944697600000 | 3746.34 |
| 944784000000 | 3738.38 |
| 945043200000 | 3737.97 |
| 945129600000 | 3710.21 |
| 945216000000 | 3689.87 |
| 945302400000 | 3746.34 |
| 945388800000 | 3750 |
| 945648000000 | 3786.78 |
| 945734400000 | 3764.19 |
| 945820800000 | 3824.67 |
| 945907200000 | 3865.25 |
| 945993600000 | 3859.79 |
| 946252800000 | 3886.24 |
| 946339200000 | 3879.85 |
| 946425600000 | 3891.16 |
| 946512000000 | 3903.38 |
| 946598400000 | 3912.88 |
| 946857600000 | 3952.64 |
| 946944000000 | 3884.86 |
| 947030400000 | 3792.47 |
| 947116800000 | 3754.38 |
| 947203200000 | 3789.55 |
| 947462400000 | 3834.78 |
| 947548800000 | 3875.35 |
| 947635200000 | 3839.67 |
| 947721600000 | 3859.15 |
| 947808000000 | 3879.76 |
| 948067200000 | 3922.76 |
| 948153600000 | 3869.82 |
| 948240000000 | 3827.7 |
| 948326400000 | 3831.27 |
| 948412800000 | 3820.21 |
| 948672000000 | 3817.72 |
| 948758400000 | 3755.02 |
| 948844800000 | 3788.09 |
| 948931200000 | 3797.4 |
| 949017600000 | 3748.64 |
| 949276800000 | 3703.15 |
| 949363200000 | 3706.35 |
| 949449600000 | 3758.78 |
| 949536000000 | 3808.98 |
| 949622400000 | 3804.3 |
| 949881600000 | 3793.16 |
| 949968000000 | 3828.53 |
| 950054400000 | 3850.13 |
| 950140800000 | 3804.47 |
| 950227200000 | 3817.69 |
| 950486400000 | 3770.75 |
| 950572800000 | 3732.9 |
| 950659200000 | 3766.83 |
| 950745600000 | 3798.75 |
| 950832000000 | 3806.97 |
| 951091200000 | 3742.31 |
| 951177600000 | 3738.46 |
| 951264000000 | 3770.81 |
| 951350400000 | 3800.29 |
| 951436800000 | 3803.14 |
| 951696000000 | 3776.14 |
| 951782400000 | 3788.11 |
| 951868800000 | 3863.78 |
| 951955200000 | 3860.77 |
| 952041600000 | 3849.31 |
| 952300800000 | 3857.34 |
| 952387200000 | 3836.14 |
| 952473600000 | 3786.23 |
| 952560000000 | 3849.21 |
| 952646400000 | 3868.78 |
| 952905600000 | 3787.87 |
| 952992000000 | 3802.1 |
| 953078400000 | 3753.55 |
| 953164800000 | 3814.95 |
| 953251200000 | 3852.24 |
| 953510400000 | 3879.75 |
| 953596800000 | 3835.75 |
| 953683200000 | 3794.98 |
| 953769600000 | 3809.06 |
| 953856000000 | 3873.46 |
| 954115200000 | 3892.98 |
| 954201600000 | 3904.14 |
| 954288000000 | 3903.19 |
| 954374400000 | 3825.75 |
| 954460800000 | 3862.18 |
| 954720000000 | 3803.96 |
| 954806400000 | 3782.51 |
| 954892800000 | 3748.84 |
| 954979200000 | 3805.63 |
| 955065600000 | 3835.99 |
| 955324800000 | 3851.89 |
| 955411200000 | 3771.37 |
| 955497600000 | 3796.55 |
| 955584000000 | 3766.15 |
| 955670400000 | 3731.23 |
| 955929600000 | 3591.03 |
| 956016000000 | 3628.35 |
| 956102400000 | 3670.52 |
| 956188800000 | 3698.56 |
| 956275200000 | 3691.07 |
| 956534400000 | 3722.2 |
| 956620800000 | 3713.71 |
| 956707200000 | 3741.13 |
| 956793600000 | 3674.43 |
| 956880000000 | 3686.88 |
| 957139200000 | 3706.52 |
| 957225600000 | 3769.2 |
| 957312000000 | 3709.51 |
| 957398400000 | 3713.82 |
| 957484800000 | 3715.58 |
| 957744000000 | 3706.67 |
| 957830400000 | 3678.81 |
| 957916800000 | 3649.81 |
| 958003200000 | 3626.82 |
| 958089600000 | 3704.21 |
| 958348800000 | 3685.3 |
| 958435200000 | 3710.28 |
| 958521600000 | 3656.99 |
| 958608000000 | 3640.32 |
| 958694400000 | 3588.77 |
| 958953600000 | 3547.83 |
| 959040000000 | 3564.81 |
| 959126400000 | 3509.47 |
| 959212800000 | 3566.98 |
| 959299200000 | 3591.36 |
| 959558400000 | 3611.86 |
| 959644800000 | 3605.27 |
| 959731200000 | 3605.74 |
| 959817600000 | 3641.3 |
| 959904000000 | 3730.54 |
| 960163200000 | 3776.72 |
| 960249600000 | 3800.78 |
| 960336000000 | 3802.68 |
| 960422400000 | 3786.75 |
| 960508800000 | 3776.57 |
| 960768000000 | 3784.73 |
| 960854400000 | 3781.08 |
| 960940800000 | 3770.38 |
| 961027200000 | 3752.63 |
| 961113600000 | 3778.34 |
| 961372800000 | 3796.3 |
| 961459200000 | 3807.01 |
| 961545600000 | 3777.33 |
| 961632000000 | 3769.42 |
| 961718400000 | 3748.79 |
| 961977600000 | 3742.05 |
| 962064000000 | 3769.43 |
| 962150400000 | 3768.72 |
| 962236800000 | 3761.95 |
| 962323200000 | 3796.65 |
| 962582400000 | 3834.36 |
| 962668800000 | 3838.59 |
| 962755200000 | 3817.43 |
| 962841600000 | 3802.19 |
| 962928000000 | 3825.63 |
| 963187200000 | 3852.11 |
| 963273600000 | 3849.26 |
| 963360000000 | 3835.3 |
| 963446400000 | 3807.64 |
| 963532800000 | 3827.55 |
| 963792000000 | 3830.73 |
| 963878400000 | 3777.93 |
| 963964800000 | 3757.32 |
| 964051200000 | 3795.95 |
| 964137600000 | 3773.78 |
| 964396800000 | 3740.58 |
| 964483200000 | 3753.81 |
| 964569600000 | 3755.13 |
| 964656000000 | 3713.42 |
| 964742400000 | 3654.63 |
| 965001600000 | 3644.8 |
| 965088000000 | 3652.78 |
| 965174400000 | 3657.99 |
| 965260800000 | 3604.47 |
| 965347200000 | 3622.26 |
| 965606400000 | 3668.56 |
| 965692800000 | 3638.91 |
| 965779200000 | 3681.84 |
| 965865600000 | 3689.33 |
| 965952000000 | 3703.74 |
| 966211200000 | 3710.55 |
| 966297600000 | 3741.66 |
| 966384000000 | 3750.82 |
| 966470400000 | 3722.7 |
| 966556800000 | 3709.5 |
| 966816000000 | 3684.48 |
| 966902400000 | 3695.69 |
| 966988800000 | 3702.24 |
| 967075200000 | 3707.94 |
| 967161600000 | 3723.15 |
| 967420800000 | 3727.89 |
| 967507200000 | 3714.61 |
| 967593600000 | 3699.3 |
| 967680000000 | 3691.12 |
| 967766400000 | 3746.68 |
| 968025600000 | 3758.77 |
| 968112000000 | 3707.46 |
| 968198400000 | 3648.85 |
| 968284800000 | 3659.29 |
| 968371200000 | 3623.1 |
| 968630400000 | 3578 |
| 968716800000 | 3557.75 |
| 968803200000 | 3538.1 |
| 968889600000 | 3544.28 |
| 968976000000 | 3504.67 |
| 969235200000 | 3484.35 |
| 969321600000 | 3482.79 |
| 969408000000 | 3492.22 |
| 969494400000 | 3494.08 |
| 969580800000 | 3477.04 |
| 969840000000 | 3514.22 |
| 969926400000 | 3522.95 |
| 970012800000 | 3518.02 |
| 970099200000 | 3505.65 |
| 970185600000 | 3549.07 |
| 970444800000 | 3559.01 |
| 970531200000 | 3575.12 |
| 970617600000 | 3554.38 |
| 970704000000 | 3545.82 |
| 970790400000 | 3542.08 |
| 971049600000 | 3499.63 |
| 971136000000 | 3512.32 |
| 971222400000 | 3452.03 |
| 971308800000 | 3442.88 |
| 971395200000 | 3405.41 |
| 971654400000 | 3422.29 |
| 971740800000 | 3400.25 |
| 971827200000 | 3339.94 |
| 971913600000 | 3366.1 |
| 972000000000 | 3399.62 |
| 972259200000 | 3400.93 |
| 972345600000 | 3440.29 |
| 972432000000 | 3383.19 |
| 972518400000 | 3380.82 |
| 972604800000 | 3410.74 |
| 972864000000 | 3408.07 |
| 972950400000 | 3439.89 |
| 973036800000 | 3511.2 |
| 973123200000 | 3515.22 |
| 973209600000 | 3558.35 |
| 973468800000 | 3566.06 |
| 973555200000 | 3564.52 |
| 973641600000 | 3548.85 |
| 973728000000 | 3534.45 |
| 973814400000 | 3492.87 |
| 974073600000 | 3438.25 |
| 974160000000 | 3467.93 |
| 974246400000 | 3463.93 |
| 974332800000 | 3434.17 |
| 974419200000 | 3430.2 |
| 974678400000 | 3390.7 |
| 974764800000 | 3367.73 |
| 974851200000 | 3328.44 |
| 974937600000 | 3323.4 |
| 975024000000 | 3334.63 |
| 975283200000 | 3399.45 |
| 975369600000 | 3386.65 |
| 975456000000 | 3363.72 |
| 975542400000 | 3384.26 |
| 975628800000 | 3421.71 |
| 975888000000 | 3423.69 |
| 975974400000 | 3438 |
| 976060800000 | 3476.46 |
| 976147200000 | 3448.21 |
| 976233600000 | 3460.26 |
| 976492800000 | 3497.7 |
| 976579200000 | 3478.9 |
| 976665600000 | 3472.94 |
| 976752000000 | 3462.12 |
| 976838400000 | 3423.59 |
| 977097600000 | 3427.41 |
| 977184000000 | 3407.46 |
| 977270400000 | 3378.89 |
| 977356800000 | 3366.92 |
| 977443200000 | 3392.62 |
| 977702400000 | 3488.53 |
| 977788800000 | 3543.55 |
| 977875200000 | 3626.06 |
| 977961600000 | 3630.4 |
| 978048000000 | 3639.45 |
| 978393600000 | 3638.49 |
| 978480000000 | 3577.57 |
| 978566400000 | 3619.45 |
| 978652800000 | 3628.45 |
| 978912000000 | 3607.49 |
| 978998400000 | 3557.12 |
| 979084800000 | 3538.39 |
| 979171200000 | 3520.94 |
| 979257600000 | 3516.41 |
| 979516800000 | 3506 |
| 979603200000 | 3493.03 |
| 979689600000 | 3508.64 |
| 979776000000 | 3553.9 |
| 979862400000 | 3558.65 |
| 980121600000 | 3565.7 |
| 980208000000 | 3561.84 |
| 980294400000 | 3540.7 |
| 980380800000 | 3551.52 |
| 980467200000 | 3561.58 |
| 980726400000 | 3555.23 |
| 980812800000 | 3588.3 |
| 980899200000 | 3612.15 |
| 980985600000 | 3632.14 |
| 981072000000 | 3598.87 |
| 981331200000 | 3583.73 |
| 981417600000 | 3571.1 |
| 981504000000 | 3544.08 |
| 981590400000 | 3495.75 |
| 981676800000 | 3495.04 |
| 981936000000 | 3524.68 |
| 982022400000 | 3511.32 |
| 982108800000 | 3510.19 |
| 982195200000 | 3514.8 |
| 982281600000 | 3482.74 |
| 982540800000 | 3487.09 |
| 982627200000 | 3482.84 |
| 982713600000 | 3452.44 |
| 982800000000 | 3433.07 |
| 982886400000 | 3464.09 |
| 983145600000 | 3461.41 |
| 983232000000 | 3471.9 |
| 983318400000 | 3453.93 |
| 983404800000 | 3436.86 |
| 983491200000 | 3403.35 |
| 983750400000 | 3406.37 |
| 983836800000 | 3457.72 |
| 983923200000 | 3448.36 |
| 984009600000 | 3452.55 |
| 984096000000 | 3437.82 |
| 984355200000 | 3363.59 |
| 984441600000 | 3280.54 |
| 984528000000 | 3215.8 |
| 984614400000 | 3222.15 |
| 984700800000 | 3173.4 |
| 984960000000 | 3163.53 |
| 985046400000 | 3195.84 |
| 985132800000 | 3186.8 |
| 985219200000 | 3073.1 |
| 985305600000 | 3139 |
| 985564800000 | 3254.93 |
| 985651200000 | 3278.09 |
| 985737600000 | 3261.5 |
| 985824000000 | 3210.92 |
| 985910400000 | 3174.26 |
| 986169600000 | 3152.88 |
| 986256000000 | 3162.41 |
| 986342400000 | 3179.85 |
| 986428800000 | 3233.88 |
| 986515200000 | 3234.4 |
| 986774400000 | 3202.91 |
| 986860800000 | 3219.44 |
| 986947200000 | 3253.46 |
| 987033600000 | 3282.41 |
| 987120000000 | 3272.99 |
| 987379200000 | 3270.59 |
| 987465600000 | 3258.66 |
| 987552000000 | 3338.33 |
| 987638400000 | 3402.11 |
| 987724800000 | 3397.93 |
| 987984000000 | 3388.92 |
| 988070400000 | 3377.36 |
| 988156800000 | 3387.15 |
| 988243200000 | 3413.38 |
| 988329600000 | 3426.77 |
| 988588800000 | 3449.37 |
| 988675200000 | 3500.39 |
| 988761600000 | 3511.9 |
| 988848000000 | 3482.46 |
| 988934400000 | 3494.49 |
| 989193600000 | 3496.57 |
| 989280000000 | 3470.23 |
| 989366400000 | 3442.44 |
| 989452800000 | 3510.91 |
| 989539200000 | 3535.89 |
| 989798400000 | 3488.67 |
| 989884800000 | 3526.45 |
| 989971200000 | 3521.63 |
| 990057600000 | 3567.79 |
| 990144000000 | 3572.75 |
| 990403200000 | 3598.4 |
| 990489600000 | 3591.53 |
| 990576000000 | 3583.41 |
| 990662400000 | 3572.37 |
| 990748800000 | 3555.44 |
| 991008000000 | 3546.2 |
| 991094400000 | 3545.14 |
| 991180800000 | 3508.07 |
| 991267200000 | 3493.04 |
| 991353600000 | 3492.93 |
| 991612800000 | 3507.87 |
| 991699200000 | 3515.54 |
| 991785600000 | 3493.54 |
| 991872000000 | 3503.75 |
| 991958400000 | 3498.98 |
| 992217600000 | 3448.3 |
| 992304000000 | 3403.44 |
| 992390400000 | 3423.77 |
| 992476800000 | 3414.86 |
| 992563200000 | 3376.02 |
| 992822400000 | 3360.87 |
| 992908800000 | 3349.28 |
| 992995200000 | 3329.21 |
| 993081600000 | 3354.85 |
| 993168000000 | 3378.87 |
| 993427200000 | 3390.98 |
| 993513600000 | 3376.09 |
| 993600000000 | 3372.04 |
| 993686400000 | 3349.96 |
| 993772800000 | 3383.01 |
| 994032000000 | 3389.71 |
| 994118400000 | 3379.3 |
| 994204800000 | 3350.18 |
| 994291200000 | 3305.05 |
| 994377600000 | 3280.94 |
| 994636800000 | 3271.28 |
| 994723200000 | 3282.39 |
| 994809600000 | 3263.16 |
| 994896000000 | 3295.27 |
| 994982400000 | 3285.95 |
| 995241600000 | 3270.25 |
| 995328000000 | 3257.72 |
| 995414400000 | 3271.22 |
| 995500800000 | 3279.11 |
| 995587200000 | 3273.6 |
| 995846400000 | 3233.24 |
| 995932800000 | 3234.83 |
| 996019200000 | 3233.9 |
| 996105600000 | 3233.97 |
| 996192000000 | 3261.83 |
| 996451200000 | 3249.04 |
| 996537600000 | 3280.78 |
| 996624000000 | 3326.01 |
| 996710400000 | 3371.65 |
| 996796800000 | 3350.97 |
| 997056000000 | 3342.7 |
| 997142400000 | 3337.19 |
| 997228800000 | 3319.92 |
| 997315200000 | 3310.71 |
| 997401600000 | 3305.18 |
| 997660800000 | 3294.55 |
| 997747200000 | 3347.66 |
| 997833600000 | 3381.09 |
| 997920000000 | 3353.26 |
| 998006400000 | 3346.89 |
| 998265600000 | 3313.91 |
| 998352000000 | 3344.63 |
| 998438400000 | 3346.14 |
| 998524800000 | 3346.59 |
| 998611200000 | 3351.07 |
| 998870400000 | 3352.92 |
| 998956800000 | 3341.53 |
| 999043200000 | 3306.45 |
| 999129600000 | 3287.1 |
| 999216000000 | 3268.09 |
| 999475200000 | 3223.43 |
| 999561600000 | 3220.31 |
| 999648000000 | 3236.44 |
| 999734400000 | 3232.34 |
| 999820800000 | 3206.66 |
| 1000080000000 | 3130.32 |
| 1000166400000 | 3065.88 |
| 1000252800000 | 2981.66 |
| 1000339200000 | 3018.23 |
| 1000425600000 | 3004.97 |
| 1000684800000 | 2936.02 |
| 1000771200000 | 2925.09 |
| 1000857600000 | 2920.39 |
| 1000944000000 | 2830.38 |
| 1001030400000 | 2743.47 |
| 1001289600000 | 2818.84 |
| 1001376000000 | 2868.31 |
| 1001462400000 | 2877.57 |
| 1001548800000 | 2869.02 |
| 1001635200000 | 2933.36 |
| 1001894400000 | 2935.77 |
| 1001980800000 | 2941.04 |
| 1002067200000 | 2944.6 |
| 1002153600000 | 3025.11 |
| 1002240000000 | 3024.46 |
| 1002499200000 | 3025.36 |
| 1002585600000 | 3004.06 |
| 1002672000000 | 3023.12 |
| 1002758400000 | 3061.34 |
| 1002844800000 | 3085.39 |
| 1003104000000 | 3054.59 |
| 1003190400000 | 3068.81 |
| 1003276800000 | 3103.94 |
| 1003363200000 | 3060.4 |
| 1003449600000 | 3026.01 |
| 1003708800000 | 3025.24 |
| 1003795200000 | 3072.16 |
| 1003881600000 | 3087.16 |
| 1003968000000 | 3076.77 |
| 1004054400000 | 3107.01 |
| 1004313600000 | 3090.48 |
| 1004400000000 | 3043.6 |
| 1004486400000 | 3052.19 |
| 1004572800000 | 3058.9 |
| 1004659200000 | 3133.57 |
| 1004918400000 | 3208.18 |
| 1005004800000 | 3227.04 |
| 1005091200000 | 3222.48 |
| 1005177600000 | 3263.78 |
| 1005264000000 | 3240.17 |
| 1005523200000 | 3201.24 |
| 1005609600000 | 3211.49 |
| 1005696000000 | 3237.64 |
| 1005782400000 | 3274.98 |
| 1005868800000 | 3278.23 |
| 1006128000000 | 3296.36 |
| 1006214400000 | 3272.31 |
| 1006300800000 | 3249.3 |
| 1006387200000 | 3254.12 |
| 1006473600000 | 3243.27 |
| 1006732800000 | 3288.09 |
| 1006819200000 | 3272.59 |
| 1006905600000 | 3242.24 |
| 1006992000000 | 3228.68 |
| 1007078400000 | 3246.41 |
| 1007337600000 | 3206.6 |
| 1007424000000 | 3230.64 |
| 1007510400000 | 3289.61 |
| 1007596800000 | 3324.88 |
| 1007683200000 | 3300.18 |
| 1007942400000 | 3245.19 |
| 1008028800000 | 3234.81 |
| 1008115200000 | 3248.23 |
| 1008201600000 | 3186.77 |
| 1008288000000 | 3187.21 |
| 1008547200000 | 3198.36 |
| 1008633600000 | 3206.9 |
| 1008720000000 | 3182.77 |
| 1008806400000 | 3175.37 |
| 1008892800000 | 3169.83 |
| 1009152000000 | 3167.46 |
| 1009238400000 | 3148.6 |
| 1009324800000 | 3151.92 |
| 1009411200000 | 3191.1 |
| 1009497600000 | 3223.74 |
| 1009756800000 | 3223.75 |
| 1009929600000 | 3238.25 |
| 1010016000000 | 3270.19 |
| 1010102400000 | 3311.07 |
| 1010361600000 | 3308.16 |
| 1010448000000 | 3265.59 |
| 1010534400000 | 3256.33 |
| 1010620800000 | 3232.53 |
| 1010707200000 | 3240.28 |
| 1010966400000 | 3212.26 |
| 1011052800000 | 3194.04 |
| 1011139200000 | 3159.08 |
| 1011225600000 | 3167.17 |
| 1011312000000 | 3187.34 |
| 1011571200000 | 3187.09 |
| 1011657600000 | 3163.58 |
| 1011744000000 | 3141.93 |
| 1011830400000 | 3161.55 |
| 1011916800000 | 3130.02 |
| 1012176000000 | 3149.51 |
| 1012262400000 | 3128.03 |
| 1012348800000 | 3098.24 |
| 1012435200000 | 3113.39 |
| 1012521600000 | 3118.47 |
| 1012780800000 | 3112.3 |
| 1012867200000 | 3058.27 |
| 1012953600000 | 3045.98 |
| 1013040000000 | 3062.21 |
| 1013126400000 | 3081.16 |
| 1013385600000 | 3110.5 |
| 1013472000000 | 3139.86 |
| 1013558400000 | 3140.61 |
| 1013644800000 | 3171.58 |
| 1013731200000 | 3160.07 |
| 1013990400000 | 3148.68 |
| 1014076800000 | 3104.84 |
| 1014163200000 | 3077.38 |
| 1014249600000 | 3108.78 |
| 1014336000000 | 3107.6 |
| 1014595200000 | 3110.39 |
| 1014681600000 | 3109.88 |
| 1014768000000 | 3167.46 |
| 1014854400000 | 3175.03 |
| 1014940800000 | 3200.16 |
| 1015200000000 | 3305.9 |
| 1015286400000 | 3299.88 |
| 1015372800000 | 3325.23 |
| 1015459200000 | 3396.61 |
| 1015545600000 | 3390.72 |
| 1015804800000 | 3404.94 |
| 1015891200000 | 3361.25 |
| 1015977600000 | 3342.96 |
| 1016064000000 | 3366.29 |
| 1016150400000 | 3399.38 |
| 1016409600000 | 3396.81 |
| 1016496000000 | 3409.04 |
| 1016582400000 | 3397.99 |
| 1016668800000 | 3388.7 |
| 1016755200000 | 3367.89 |
| 1017014400000 | 3352.61 |
| 1017100800000 | 3353.61 |
| 1017187200000 | 3367.11 |
| 1017273600000 | 3380.42 |
| 1017360000000 | 3368.52 |
| 1017619200000 | 3381.52 |
| 1017705600000 | 3378.78 |
| 1017792000000 | 3393.35 |
| 1017878400000 | 3387.36 |
| 1017964800000 | 3404.18 |
| 1018224000000 | 3365.88 |
| 1018310400000 | 3376.84 |
| 1018396800000 | 3402.97 |
| 1018483200000 | 3379.07 |
| 1018569600000 | 3369.71 |
| 1018828800000 | 3379.67 |
| 1018915200000 | 3424.16 |
| 1019001600000 | 3460.41 |
| 1019088000000 | 3461.42 |
| 1019174400000 | 3463.85 |
| 1019433600000 | 3468.86 |
| 1019520000000 | 3456.95 |
| 1019606400000 | 3455.39 |
| 1019692800000 | 3445.5 |
| 1019779200000 | 3441.53 |
| 1020038400000 | 3435.88 |
| 1020124800000 | 3427.1 |
| 1020211200000 | 3453.59 |
| 1020297600000 | 3460.54 |
| 1020384000000 | 3490.92 |
| 1020643200000 | 3487.53 |
| 1020729600000 | 3445.96 |
| 1020816000000 | 3462.41 |
| 1020902400000 | 3478.3 |
| 1020988800000 | 3479.97 |
| 1021248000000 | 3466.15 |
| 1021334400000 | 3453.84 |
| 1021420800000 | 3497.12 |
| 1021507200000 | 3506.23 |
| 1021593600000 | 3539.33 |
| 1021852800000 | 3544.91 |
| 1021939200000 | 3549.17 |
| 1022025600000 | 3553.1 |
| 1022112000000 | 3546.55 |
| 1022198400000 | 3555.3 |
| 1022457600000 | 3550.62 |
| 1022544000000 | 3551.13 |
| 1022630400000 | 3551.13 |
| 1022716800000 | 3544.03 |
| 1022803200000 | 3546.34 |
| 1023062400000 | 3566.74 |
| 1023148800000 | 3527.97 |
| 1023235200000 | 3520.2 |
| 1023321600000 | 3523.6 |
| 1023408000000 | 3488.69 |
| 1023667200000 | 3485.39 |
| 1023753600000 | 3510.38 |
| 1023840000000 | 3460.89 |
| 1023926400000 | 3423.32 |
| 1024012800000 | 3356.94 |
| 1024272000000 | 3368.53 |
| 1024358400000 | 3389.74 |
| 1024444800000 | 3352.06 |
| 1024531200000 | 3332.61 |
| 1024617600000 | 3337.13 |
| 1024876800000 | 3308.6 |
| 1024963200000 | 3356.5 |
| 1025049600000 | 3312.81 |
| 1025136000000 | 3342.82 |
| 1025222400000 | 3424.69 |
| 1025481600000 | 3433.88 |
| 1025568000000 | 3385.19 |
| 1025654400000 | 3345.78 |
| 1025740800000 | 3345.34 |
| 1025827200000 | 3397.64 |
| 1026086400000 | 3436.66 |
| 1026172800000 | 3447.4 |
| 1026259200000 | 3390.44 |
| 1026345600000 | 3308.94 |
| 1026432000000 | 3311.94 |
| 1026691200000 | 3255.42 |
| 1026777600000 | 3233.37 |
| 1026864000000 | 3274.51 |
| 1026950400000 | 3324.25 |
| 1027036800000 | 3252.73 |
| 1027296000000 | 3168.44 |
| 1027382400000 | 3104.91 |
| 1027468800000 | 3058.81 |
| 1027555200000 | 3110.51 |
| 1027641600000 | 3033.1 |
| 1027900800000 | 3102.78 |
| 1027987200000 | 3122.6 |
| 1028073600000 | 3119.59 |
| 1028160000000 | 3065.73 |
| 1028246400000 | 3054.13 |
| 1028505600000 | 2973.86 |
| 1028592000000 | 2956.02 |
| 1028678400000 | 2997.57 |
| 1028764800000 | 3014.29 |
| 1028851200000 | 3065.22 |
| 1029110400000 | 3042.31 |
| 1029196800000 | 3064.12 |
| 1029283200000 | 3053.53 |
| 1029369600000 | 3107.36 |
| 1029456000000 | 3114.23 |
| 1029715200000 | 3115.06 |
| 1029801600000 | 3108.53 |
| 1029888000000 | 3135.74 |
| 1029974400000 | 3155.52 |
| 1030060800000 | 3147.3 |
| 1030320000000 | 3155.73 |
| 1030406400000 | 3198.05 |
| 1030492800000 | 3124.9 |
| 1030579200000 | 3100.66 |
| 1030665600000 | 3110.35 |
| 1030924800000 | 3083.3 |
| 1031011200000 | 3032.27 |
| 1031097600000 | 3011.22 |
| 1031184000000 | 2996.52 |
| 1031270400000 | 3005.71 |
| 1031529600000 | 2990.4 |
| 1031616000000 | 3019.78 |
| 1031702400000 | 3046.26 |
| 1031788800000 | 3021.49 |
| 1031875200000 | 2958.97 |
| 1032134400000 | 2943.36 |
| 1032220800000 | 2968.35 |
| 1032307200000 | 2922.78 |
| 1032393600000 | 2918.14 |
| 1032480000000 | 2891.03 |
| 1032739200000 | 2837.84 |
| 1032825600000 | 2800.71 |
| 1032912000000 | 2801.01 |
| 1032998400000 | 2857.79 |
| 1033084800000 | 2885.67 |
| 1033344000000 | 2840 |
| 1033430400000 | 2806.83 |
| 1033516800000 | 2806.66 |
| 1033603200000 | 2782.58 |
| 1033689600000 | 2761.2 |
| 1033948800000 | 2699.24 |
| 1034035200000 | 2674.91 |
| 1034121600000 | 2663.29 |
| 1034208000000 | 2663.71 |
| 1034294400000 | 2745.48 |
| 1034553600000 | 2725.87 |
| 1034640000000 | 2817.59 |
| 1034726400000 | 2816.42 |
| 1034812800000 | 2853.73 |
| 1034899200000 | 2852.95 |
| 1035158400000 | 2861.57 |
| 1035244800000 | 2840.42 |
| 1035331200000 | 2811.5 |
| 1035417600000 | 2843.7 |
| 1035504000000 | 2831.96 |
| 1035763200000 | 2878.7 |
| 1035849600000 | 2820.48 |
| 1035936000000 | 2851.36 |
| 1036022400000 | 2880.92 |
| 1036108800000 | 2878.89 |
| 1036368000000 | 2940.6 |
| 1036454400000 | 2962.44 |
| 1036540800000 | 2958.41 |
| 1036627200000 | 2957.06 |
| 1036713600000 | 2932.94 |
| 1036972800000 | 2880.21 |
| 1037059200000 | 2904.19 |
| 1037145600000 | 2864.08 |
| 1037232000000 | 2862.8 |
| 1037318400000 | 2888.27 |
| 1037577600000 | 2885.76 |
| 1037664000000 | 2850.51 |
| 1037750400000 | 2848.48 |
| 1037836800000 | 2917.07 |
| 1037923200000 | 2933.38 |
| 1038182400000 | 2936.66 |
| 1038268800000 | 2899.71 |
| 1038355200000 | 2931.42 |
| 1038441600000 | 2979.84 |
| 1038528000000 | 2997.4 |
| 1038787200000 | 2983.6 |
| 1038873600000 | 2952.18 |
| 1038960000000 | 2926.24 |
| 1039046400000 | 2906.16 |
| 1039132800000 | 2902.73 |
| 1039392000000 | 2868.64 |
| 1039478400000 | 2861.39 |
| 1039564800000 | 2876.38 |
| 1039651200000 | 2881.54 |
| 1039737600000 | 2867.01 |
| 1039996800000 | 2876.45 |
| 1040083200000 | 2867.01 |
| 1040169600000 | 2826.6 |
| 1040256000000 | 2833.36 |
| 1040342400000 | 2849.3 |
| 1040601600000 | 2843.38 |
| 1040688000000 | 2852.99 |
| 1040774400000 | 2853.7 |
| 1040860800000 | 2881.62 |
| 1040947200000 | 2864.29 |
| 1041206400000 | 2892.76 |
| 1041292800000 | 2907.31 |
| 1041465600000 | 2919.32 |
| 1041552000000 | 2945.34 |
| 1041811200000 | 2977.35 |
| 1041897600000 | 2937.46 |
| 1041984000000 | 2917.29 |
| 1042070400000 | 2916.42 |
| 1042156800000 | 2935.79 |
| 1042416000000 | 2937.88 |
| 1042502400000 | 2961.92 |
| 1042588800000 | 2950.72 |
| 1042675200000 | 2969.09 |
| 1042761600000 | 2949.67 |
| 1043020800000 | 2934.95 |
| 1043107200000 | 2932.44 |
| 1043193600000 | 2896.16 |
| 1043280000000 | 2897.92 |
| 1043366400000 | 2905.87 |
| 1043625600000 | 2836.75 |
| 1043712000000 | 2818.92 |
| 1043798400000 | 2792.01 |
| 1043884800000 | 2823.84 |
| 1043971200000 | 2810.42 |
| 1044230400000 | 2850.13 |
| 1044316800000 | 2834.04 |
| 1044403200000 | 2838.22 |
| 1044489600000 | 2817.64 |
| 1044576000000 | 2806.64 |
| 1044835200000 | 2777.57 |
| 1044921600000 | 2797.79 |
| 1045008000000 | 2775.47 |
| 1045094400000 | 2777.2 |
| 1045180800000 | 2782.83 |
| 1045440000000 | 2810.69 |
| 1045526400000 | 2825.39 |
| 1045612800000 | 2815.67 |
| 1045699200000 | 2801.03 |
| 1045785600000 | 2791.2 |
| 1046044800000 | 2791.9 |
| 1046131200000 | 2718.95 |
| 1046217600000 | 2715.48 |
| 1046304000000 | 2710.32 |
| 1046390400000 | 2749.86 |
| 1046649600000 | 2778.57 |
| 1046736000000 | 2752.36 |
| 1046822400000 | 2748.16 |
| 1046908800000 | 2730.49 |
| 1046995200000 | 2678.42 |
| 1047254400000 | 2655.51 |
| 1047340800000 | 2640.27 |
| 1047427200000 | 2600.31 |
| 1047513600000 | 2627.84 |
| 1047600000000 | 2670.98 |
| 1047859200000 | 2676.51 |
| 1047945600000 | 2710.05 |
| 1048032000000 | 2712.92 |
| 1048118400000 | 2727.45 |
| 1048204800000 | 2744.92 |
| 1048464000000 | 2733.42 |
| 1048550400000 | 2735.11 |
| 1048636800000 | 2760.27 |
| 1048723200000 | 2741.57 |
| 1048809600000 | 2746.24 |
| 1049068800000 | 2702.37 |
| 1049155200000 | 2711.1 |
| 1049241600000 | 2739.37 |
| 1049328000000 | 2744.81 |
| 1049414400000 | 2768.15 |
| 1049673600000 | 2823.73 |
| 1049760000000 | 2789.65 |
| 1049846400000 | 2795.66 |
| 1049932800000 | 2780.09 |
| 1050019200000 | 2780.88 |
| 1050278400000 | 2780.6 |
| 1050364800000 | 2822.23 |
| 1050451200000 | 2849.41 |
| 1050537600000 | 2844.18 |
| 1050624000000 | 2845.51 |
| 1050883200000 | 2846.86 |
| 1050969600000 | 2859.22 |
| 1051056000000 | 2900.25 |
| 1051142400000 | 2898.63 |
| 1051228800000 | 2872.38 |
| 1051488000000 | 2885.7 |
| 1051574400000 | 2917.49 |
| 1051660800000 | 2964.87 |
| 1051747200000 | 2976.87 |
| 1051833600000 | 2986.39 |
| 1052092800000 | 3014.91 |
| 1052179200000 | 3080.98 |
| 1052265600000 | 3077.67 |
| 1052352000000 | 3040.54 |
| 1052438400000 | 3054.9 |
| 1052697600000 | 3076.69 |
| 1052784000000 | 3077.01 |
| 1052870400000 | 3087.31 |
| 1052956800000 | 3079.68 |
| 1053043200000 | 3118.24 |
| 1053302400000 | 3061.25 |
| 1053388800000 | 3079.11 |
| 1053475200000 | 3048.53 |
| 1053561600000 | 3088.24 |
| 1053648000000 | 3113.85 |
| 1053907200000 | 3122.45 |
| 1053993600000 | 3107.96 |
| 1054080000000 | 3140.33 |
| 1054166400000 | 3178.68 |
| 1054252800000 | 3164.51 |
| 1054512000000 | 3207.14 |
| 1054598400000 | 3177.12 |
| 1054684800000 | 3192.93 |
| 1054771200000 | 3245.47 |
| 1054857600000 | 3278.86 |
| 1055116800000 | 3264.93 |
| 1055203200000 | 3258.11 |
| 1055289600000 | 3297.82 |
| 1055376000000 | 3314.73 |
| 1055462400000 | 3318.47 |
| 1055721600000 | 3328.81 |
| 1055808000000 | 3366.4 |
| 1055894400000 | 3350.83 |
| 1055980800000 | 3327.48 |
| 1056067200000 | 3319.92 |
| 1056326400000 | 3299.58 |
| 1056412800000 | 3245.12 |
| 1056499200000 | 3281.34 |
| 1056585600000 | 3245.32 |
| 1056672000000 | 3274.75 |
| 1056931200000 | 3267.16 |
| 1057017600000 | 3272.32 |
| 1057104000000 | 3334.31 |
| 1057190400000 | 3340.59 |
| 1057276800000 | 3338.81 |
| 1057536000000 | 3381.44 |
| 1057622400000 | 3385.62 |
| 1057708800000 | 3392.3 |
| 1057795200000 | 3380.98 |
| 1057881600000 | 3361.4 |
| 1058140800000 | 3397.18 |
| 1058227200000 | 3366.23 |
| 1058313600000 | 3362.9 |
| 1058400000000 | 3310.89 |
| 1058486400000 | 3335.61 |
| 1058745600000 | 3333.18 |
| 1058832000000 | 3317.19 |
| 1058918400000 | 3363.63 |
| 1059004800000 | 3398.11 |
| 1059091200000 | 3403.83 |
| 1059350400000 | 3431.6 |
| 1059436800000 | 3421.26 |
| 1059523200000 | 3399.17 |
| 1059609600000 | 3394.35 |
| 1059696000000 | 3402.64 |
| 1059955200000 | 3393.04 |
| 1060041600000 | 3400.97 |
| 1060128000000 | 3359.73 |
| 1060214400000 | 3366.56 |
| 1060300800000 | 3370.32 |
| 1060560000000 | 3402.08 |
| 1060646400000 | 3411.09 |
| 1060732800000 | 3446.9 |
| 1060819200000 | 3469.74 |
| 1060905600000 | 3476.3 |
| 1061164800000 | 3492.09 |
| 1061251200000 | 3524.74 |
| 1061337600000 | 3541.83 |
| 1061424000000 | 3541.32 |
| 1061510400000 | 3547.73 |
| 1061769600000 | 3528.91 |
| 1061856000000 | 3503.31 |
| 1061942400000 | 3512.9 |
| 1062028800000 | 3519.75 |
| 1062115200000 | 3548.68 |
| 1062374400000 | 3609.62 |
| 1062460800000 | 3596.45 |
| 1062547200000 | 3652.89 |
| 1062633600000 | 3639.64 |
| 1062720000000 | 3658.77 |
| 1062979200000 | 3667.43 |
| 1063065600000 | 3683.33 |
| 1063152000000 | 3644.99 |
| 1063238400000 | 3627.7 |
| 1063324800000 | 3662.53 |
| 1063584000000 | 3676.55 |
| 1063670400000 | 3701.13 |
| 1063756800000 | 3740.21 |
| 1063843200000 | 3767.46 |
| 1063929600000 | 3795.38 |
| 1064188800000 | 3768.91 |
| 1064275200000 | 3754.85 |
| 1064361600000 | 3777.75 |
| 1064448000000 | 3719.24 |
| 1064534400000 | 3710.27 |
| 1064793600000 | 3723.13 |
| 1064880000000 | 3704.19 |
| 1064966400000 | 3761.4 |
| 1065052800000 | 3810.99 |
| 1065139200000 | 3850.75 |
| 1065398400000 | 3878.51 |
| 1065484800000 | 3885.46 |
| 1065571200000 | 3896.13 |
| 1065657600000 | 3923.51 |
| 1065744000000 | 3958.19 |
| 1066003200000 | 3970.66 |
| 1066089600000 | 3981.62 |
| 1066176000000 | 4000.71 |
| 1066262400000 | 4002.73 |
| 1066348800000 | 4021.47 |
| 1066608000000 | 4019.98 |
| 1066694400000 | 4026.21 |
| 1066780800000 | 4001.97 |
| 1066867200000 | 3904.94 |
| 1066953600000 | 3923.97 |
| 1067212800000 | 3961.3 |
| 1067299200000 | 3991.37 |
| 1067385600000 | 4023.27 |
| 1067472000000 | 4036.84 |
| 1067558400000 | 4011.66 |
| 1067817600000 | 4007.97 |
| 1067904000000 | 4052.92 |
| 1067990400000 | 4027.38 |
| 1068076800000 | 3994.28 |
| 1068163200000 | 4050.35 |
| 1068422400000 | 4028.65 |
| 1068508800000 | 3979.66 |
| 1068595200000 | 4002.35 |
| 1068681600000 | 4049.8 |
| 1068768000000 | 4052.67 |
| 1069027200000 | 3944.12 |
| 1069113600000 | 3984.06 |
| 1069200000000 | 3949.35 |
| 1069286400000 | 3961.8 |
| 1069372800000 | 3976.98 |
| 1069632000000 | 3979.43 |
| 1069718400000 | 4013.39 |
| 1069804800000 | 4058.85 |
| 1069891200000 | 4060.87 |
| 1069977600000 | 4054.1 |
| 1070236800000 | 4110.55 |
| 1070323200000 | 4147.06 |
| 1070409600000 | 4162.28 |
| 1070496000000 | 4157.85 |
| 1070582400000 | 4159.75 |
| 1070841600000 | 4133.36 |
| 1070928000000 | 4150.84 |
| 1071014400000 | 4093.9 |
| 1071100800000 | 4104.28 |
| 1071187200000 | 4140.76 |
| 1071446400000 | 4180.9 |
| 1071532800000 | 4150.41 |
| 1071619200000 | 4135.86 |
| 1071705600000 | 4152.59 |
| 1071792000000 | 4162.27 |
| 1072051200000 | 4168.02 |
| 1072137600000 | 4184.03 |
| 1072224000000 | 4205.84 |
| 1072310400000 | 4206.47 |
| 1072396800000 | 4207.86 |
| 1072656000000 | 4246.6 |
| 1072742400000 | 4285.49 |
| 1072828800000 | 4303.6 |
| 1073001600000 | 4343.31 |
| 1073260800000 | 4395.86 |
| 1073347200000 | 4413.76 |
| 1073433600000 | 4396.45 |
| 1073520000000 | 4448.68 |
| 1073606400000 | 4471.73 |
| 1073865600000 | 4451.11 |
| 1073952000000 | 4461.73 |
| 1074038400000 | 4476.71 |
| 1074124800000 | 4450.69 |
| 1074211200000 | 4443.79 |
| 1074470400000 | 4457.32 |
| 1074556800000 | 4498.35 |
| 1074643200000 | 4516.52 |
| 1074729600000 | 4546.28 |
| 1074816000000 | 4520.54 |
| 1075075200000 | 4486.76 |
| 1075161600000 | 4531.97 |
| 1075248000000 | 4488.7 |
| 1075334400000 | 4419.41 |
| 1075420800000 | 4437.18 |
| 1075680000000 | 4453.44 |
| 1075766400000 | 4461.42 |
| 1075852800000 | 4422.18 |
| 1075939200000 | 4434.31 |
| 1076025600000 | 4489.01 |
| 1076284800000 | 4517.66 |
| 1076371200000 | 4524.5 |
| 1076457600000 | 4533.61 |
| 1076544000000 | 4600.25 |
| 1076630400000 | 4600.92 |
| 1076889600000 | 4617.84 |
| 1076976000000 | 4666.87 |
| 1077062400000 | 4671.09 |
| 1077148800000 | 4657.43 |
| 1077235200000 | 4581.61 |
| 1077494400000 | 4600.81 |
| 1077580800000 | 4582.58 |
| 1077667200000 | 4559.02 |
| 1077753600000 | 4536.01 |
| 1077840000000 | 4565.12 |
| 1078099200000 | 4642.23 |
| 1078185600000 | 4625.14 |
| 1078272000000 | 4570.18 |
| 1078358400000 | 4594.04 |
| 1078444800000 | 4652.55 |
| 1078704000000 | 4639.13 |
| 1078790400000 | 4623.95 |
| 1078876800000 | 4545.99 |
| 1078963200000 | 4456.76 |
| 1079049600000 | 4442.74 |
| 1079308800000 | 4412.83 |
| 1079395200000 | 4479.77 |
| 1079481600000 | 4528.72 |
| 1079568000000 | 4563.04 |
| 1079654400000 | 4554.26 |
| 1079913600000 | 4500.44 |
| 1080000000000 | 4498.62 |
| 1080086400000 | 4503.5 |
| 1080172800000 | 4558.58 |
| 1080259200000 | 4562.95 |
| 1080518400000 | 4613.64 |
| 1080604800000 | 4613.85 |
| 1080691200000 | 4678.97 |
| 1080777600000 | 4742.75 |
| 1080864000000 | 4735.49 |
| 1081123200000 | 4714.66 |
| 1081209600000 | 4713.07 |
| 1081296000000 | 4753.46 |
| 1081382400000 | 4749.95 |
| 1081468800000 | 4728.33 |
| 1081728000000 | 4742.77 |
| 1081814400000 | 4715.56 |
| 1081900800000 | 4635.55 |
| 1081987200000 | 4591.37 |
| 1082073600000 | 4638.2 |
| 1082332800000 | 4626.16 |
| 1082419200000 | 4644.35 |
| 1082505600000 | 4588.86 |
| 1082592000000 | 4596.43 |
| 1082678400000 | 4625.26 |
| 1082937600000 | 4659.8 |
| 1083024000000 | 4645.81 |
| 1083110400000 | 4595.87 |
| 1083196800000 | 4565.97 |
| 1083283200000 | 4514.45 |
| 1083542400000 | 4519.99 |
| 1083628800000 | 4568.08 |
| 1083715200000 | 4601.55 |
| 1083801600000 | 4504.28 |
| 1083888000000 | 4416.69 |
| 1084147200000 | 4223 |
| 1084233600000 | 4254.85 |
| 1084320000000 | 4292.98 |
| 1084406400000 | 4259.44 |
| 1084492800000 | 4233.49 |
| 1084752000000 | 4175.41 |
| 1084838400000 | 4221.5 |
| 1084924800000 | 4353.62 |
| 1085011200000 | 4303.07 |
| 1085097600000 | 4367.43 |
| 1085356800000 | 4376.78 |
| 1085443200000 | 4384.05 |
| 1085529600000 | 4439.4 |
| 1085616000000 | 4512.16 |
| 1085702400000 | 4527.2 |
| 1085961600000 | 4527.42 |
| 1086048000000 | 4523.77 |
| 1086134400000 | 4539.54 |
| 1086220800000 | 4501.32 |
| 1086307200000 | 4529.62 |
| 1086566400000 | 4614.81 |
| 1086652800000 | 4622.18 |
| 1086739200000 | 4589.91 |
| 1086825600000 | 4605.26 |
| 1086912000000 | 4568.58 |
| 1087171200000 | 4538.26 |
| 1087257600000 | 4549.46 |
| 1087344000000 | 4588.07 |
| 1087430400000 | 4606.6 |
| 1087516800000 | 4615.99 |
| 1087776000000 | 4636.27 |
| 1087862400000 | 4607.9 |
| 1087948800000 | 4624.58 |
| 1088035200000 | 4691.37 |
| 1088121600000 | 4682.38 |
| 1088380800000 | 4737.54 |
| 1088467200000 | 4704.51 |
| 1088553600000 | 4711.2 |
| 1088640000000 | 4707.25 |
| 1088726400000 | 4700.9 |
| 1088985600000 | 4658.95 |
| 1089072000000 | 4634.06 |
| 1089158400000 | 4657.77 |
| 1089244800000 | 4657.74 |
| 1089331200000 | 4671.5 |
| 1089590400000 | 4691.03 |
| 1089676800000 | 4670.24 |
| 1089763200000 | 4649.52 |
| 1089849600000 | 4615.17 |
| 1089936000000 | 4666.93 |
| 1090195200000 | 4658.07 |
| 1090281600000 | 4628.54 |
| 1090368000000 | 4611.99 |
| 1090454400000 | 4569.52 |
| 1090540800000 | 4519.07 |
| 1090800000000 | 4496.95 |
| 1090886400000 | 4467.16 |
| 1090972800000 | 4472.51 |
| 1091059200000 | 4483.77 |
| 1091145600000 | 4516.8 |
| 1091404800000 | 4514.98 |
| 1091491200000 | 4521.8 |
| 1091577600000 | 4470.57 |
| 1091664000000 | 4485.3 |
| 1091750400000 | 4477.68 |
| 1092009600000 | 4428.76 |
| 1092096000000 | 4460.36 |
| 1092182400000 | 4435.12 |
| 1092268800000 | 4425.84 |
| 1092355200000 | 4423.91 |
| 1092614400000 | 4431.68 |
| 1092700800000 | 4446.6 |
| 1092787200000 | 4453.36 |
| 1092873600000 | 4503.08 |
| 1092960000000 | 4491.57 |
| 1093219200000 | 4508.32 |
| 1093305600000 | 4484.18 |
| 1093392000000 | 4499.77 |
| 1093478400000 | 4521.59 |
| 1093564800000 | 4536.44 |
| 1093824000000 | 4525.32 |
| 1093910400000 | 4525.93 |
| 1093996800000 | 4557.12 |
| 1094083200000 | 4565.58 |
| 1094169600000 | 4533 |
| 1094428800000 | 4579.94 |
| 1094515200000 | 4595.65 |
| 1094601600000 | 4612.84 |
| 1094688000000 | 4576.75 |
| 1094774400000 | 4623.25 |
| 1095033600000 | 4644.68 |
| 1095120000000 | 4664.17 |
| 1095206400000 | 4593.75 |
| 1095292800000 | 4608.24 |
| 1095379200000 | 4617.48 |
| 1095638400000 | 4607.01 |
| 1095724800000 | 4632.36 |
| 1095811200000 | 4611.79 |
| 1095897600000 | 4611.67 |
| 1095984000000 | 4598.06 |
| 1096243200000 | 4583.69 |
| 1096329600000 | 4588.17 |
| 1096416000000 | 4616.27 |
| 1096502400000 | 4657.29 |
| 1096588800000 | 4705.88 |
| 1096848000000 | 4728.22 |
| 1096934400000 | 4739.02 |
| 1097020800000 | 4736.83 |
| 1097107200000 | 4736.53 |
| 1097193600000 | 4774.17 |
| 1097452800000 | 4772.99 |
| 1097539200000 | 4711.45 |
| 1097625600000 | 4704.64 |
| 1097712000000 | 4691.49 |
| 1097798400000 | 4709.39 |
| 1098057600000 | 4698.71 |
| 1098144000000 | 4748.62 |
| 1098230400000 | 4729.48 |
| 1098316800000 | 4748.82 |
| 1098403200000 | 4766.11 |
| 1098662400000 | 4746.36 |
| 1098748800000 | 4752.25 |
| 1098835200000 | 4780.58 |
| 1098921600000 | 4812.22 |
| 1099008000000 | 4794.95 |
| 1099267200000 | 4817.05 |
| 1099353600000 | 4859.92 |
| 1099440000000 | 4899.9 |
| 1099526400000 | 4919.7 |
| 1099612800000 | 4966.67 |
| 1099872000000 | 4964.44 |
| 1099958400000 | 4965.98 |
| 1100044800000 | 4971.47 |
| 1100131200000 | 4981.6 |
| 1100217600000 | 5034.55 |
| 1100476800000 | 5062.75 |
| 1100563200000 | 5050.11 |
| 1100649600000 | 5099.62 |
| 1100736000000 | 5082.05 |
| 1100822400000 | 5111.5 |
| 1101081600000 | 5060.56 |
| 1101168000000 | 5082.8 |
| 1101254400000 | 5123.26 |
| 1101340800000 | 5181.14 |
| 1101427200000 | 5172.28 |
| 1101686400000 | 5195.84 |
| 1101772800000 | 5177.83 |
| 1101859200000 | 5189.37 |
| 1101945600000 | 5226.2 |
| 1102032000000 | 5257.27 |
| 1102291200000 | 5246.9 |
| 1102377600000 | 5237.36 |
| 1102464000000 | 5150.5 |
| 1102550400000 | 5102.74 |
| 1102636800000 | 5094.98 |
| 1102896000000 | 5151.58 |
| 1102982400000 | 5164.63 |
| 1103068800000 | 5232.73 |
| 1103155200000 | 5204.28 |
| 1103241600000 | 5203.27 |
| 1103500800000 | 5263.45 |
| 1103587200000 | 5252.13 |
| 1103673600000 | 5276.71 |
| 1103760000000 | 5308.64 |
| 1103846400000 | 5340.67 |
| 1104105600000 | 5366.83 |
| 1104192000000 | 5371.85 |
| 1104278400000 | 5353.31 |
| 1104364800000 | 5400.92 |
| 1104451200000 | 5409.13 |
| 1104710400000 | 5387.65 |
| 1104796800000 | 5341.56 |
| 1104883200000 | 5300.87 |
| 1104969600000 | 5274.64 |
| 1105056000000 | 5269.27 |
| 1105315200000 | 5291.22 |
| 1105401600000 | 5310.72 |
| 1105488000000 | 5346.59 |
| 1105574400000 | 5328.95 |
| 1105660800000 | 5323.62 |
| 1105920000000 | 5356.41 |
| 1106006400000 | 5330.88 |
| 1106092800000 | 5352.55 |
| 1106179200000 | 5296.15 |
| 1106265600000 | 5310.55 |
| 1106524800000 | 5331.23 |
| 1106611200000 | 5315.81 |
| 1106697600000 | 5381.69 |
| 1106784000000 | 5378.83 |
| 1106870400000 | 5361.82 |
| 1107129600000 | 5406.31 |
| 1107216000000 | 5403.9 |
| 1107302400000 | 5442.88 |
| 1107388800000 | 5409.31 |
| 1107475200000 | 5451.5 |
| 1107734400000 | 5443.19 |
| 1107820800000 | 5406.08 |
| 1107907200000 | 5404.23 |
| 1107993600000 | 5431.68 |
| 1108080000000 | 5455.6 |
| 1108339200000 | 5511.49 |
| 1108425600000 | 5530.54 |
| 1108512000000 | 5493.52 |
| 1108598400000 | 5521.52 |
| 1108684800000 | 5530.32 |
| 1108944000000 | 5520.36 |
| 1109030400000 | 5538.32 |
| 1109116800000 | 5490.01 |
| 1109203200000 | 5503.36 |
| 1109289600000 | 5553.58 |
| 1109548800000 | 5610.1 |
| 1109635200000 | 5615.05 |
| 1109721600000 | 5582.83 |
| 1109808000000 | 5589.46 |
| 1109894400000 | 5656.62 |
| 1110153600000 | 5639.45 |
| 1110240000000 | 5672.14 |
| 1110326400000 | 5675.62 |
| 1110412800000 | 5652.88 |
| 1110499200000 | 5689.19 |
| 1110758400000 | 5639.33 |
| 1110844800000 | 5652.28 |
| 1110931200000 | 5666.75 |
| 1111017600000 | 5633.79 |
| 1111104000000 | 5629 |
| 1111363200000 | 5598.47 |
| 1111449600000 | 5610.04 |
| 1111536000000 | 5505.23 |
| 1111622400000 | 5498.04 |
| 1111708800000 | 5500.98 |
| 1111968000000 | 5486.2 |
| 1112054400000 | 5452.85 |
| 1112140800000 | 5447.26 |
| 1112227200000 | 5498.63 |
| 1112313600000 | 5518.52 |
| 1112572800000 | 5444.99 |
| 1112659200000 | 5488.34 |
| 1112745600000 | 5512.75 |
| 1112832000000 | 5539.49 |
| 1112918400000 | 5545.63 |
| 1113177600000 | 5568.19 |
| 1113264000000 | 5523.19 |
| 1113350400000 | 5563.08 |
| 1113436800000 | 5489.05 |
| 1113523200000 | 5437.2 |
| 1113782400000 | 5333.56 |
| 1113868800000 | 5400.26 |
| 1113955200000 | 5406.89 |
| 1114041600000 | 5398.43 |
| 1114128000000 | 5456.05 |
| 1114387200000 | 5440.67 |
| 1114473600000 | 5414.25 |
| 1114560000000 | 5362.25 |
| 1114646400000 | 5338.48 |
| 1114732800000 | 5360.91 |
| 1114992000000 | 5361.94 |
| 1115078400000 | 5378.06 |
| 1115164800000 | 5418.15 |
| 1115251200000 | 5430.62 |
| 1115337600000 | 5429.91 |
| 1115596800000 | 5412.22 |
| 1115683200000 | 5400.9 |
| 1115769600000 | 5388.43 |
| 1115856000000 | 5357.45 |
| 1115942400000 | 5323.86 |
| 1116201600000 | 5279.97 |
| 1116288000000 | 5265.1 |
| 1116374400000 | 5304.06 |
| 1116460800000 | 5345.34 |
| 1116547200000 | 5316.61 |
| 1116806400000 | 5366.82 |
| 1116892800000 | 5367.18 |
| 1116979200000 | 5349.8 |
| 1117065600000 | 5351.89 |
| 1117152000000 | 5368.08 |
| 1117411200000 | 5383.52 |
| 1117497600000 | 5367.16 |
| 1117584000000 | 5381.17 |
| 1117670400000 | 5396.81 |
| 1117756800000 | 5408.54 |
| 1118016000000 | 5419.7 |
| 1118102400000 | 5449.86 |
| 1118188800000 | 5474.13 |
| 1118275200000 | 5412.52 |
| 1118361600000 | 5423.62 |
| 1118620800000 | 5396.43 |
| 1118707200000 | 5409.3 |
| 1118793600000 | 5431.83 |
| 1118880000000 | 5462.17 |
| 1118966400000 | 5529.92 |
| 1119225600000 | 5496.86 |
| 1119312000000 | 5515.79 |
| 1119398400000 | 5521.72 |
| 1119484800000 | 5507.2 |
| 1119571200000 | 5476.81 |
| 1119830400000 | 5445.36 |
| 1119916800000 | 5462.77 |
| 1120003200000 | 5473.86 |
| 1120089600000 | 5469.53 |
| 1120176000000 | 5444.36 |
| 1120435200000 | 5434.59 |
| 1120521600000 | 5415.94 |
| 1120608000000 | 5435.45 |
| 1120694400000 | 5365.91 |
| 1120780800000 | 5390.21 |
| 1121040000000 | 5471.8 |
| 1121126400000 | 5519.84 |
| 1121212800000 | 5484.88 |
| 1121299200000 | 5503.42 |
| 1121385600000 | 5477.34 |
| 1121644800000 | 5489.34 |
| 1121731200000 | 5460.76 |
| 1121817600000 | 5465.83 |
| 1121904000000 | 5563.51 |
| 1121990400000 | 5557.24 |
| 1122249600000 | 5544.59 |
| 1122336000000 | 5518.34 |
| 1122422400000 | 5549.1 |
| 1122508800000 | 5586.16 |
| 1122595200000 | 5613.43 |
| 1122854400000 | 5649.12 |
| 1122940800000 | 5679.22 |
| 1123027200000 | 5720.32 |
| 1123113600000 | 5709.88 |
| 1123200000000 | 5652.56 |
| 1123459200000 | 5686.03 |
| 1123545600000 | 5704.2 |
| 1123632000000 | 5802.63 |
| 1123718400000 | 5845.93 |
| 1123804800000 | 5847.81 |
| 1124064000000 | 5829.97 |
| 1124150400000 | 5827.36 |
| 1124236800000 | 5800.23 |
| 1124323200000 | 5736.3 |
| 1124409600000 | 5741.96 |
| 1124668800000 | 5831.07 |
| 1124755200000 | 5809.25 |
| 1124841600000 | 5805.03 |
| 1124928000000 | 5790.21 |
| 1125014400000 | 5806.09 |
| 1125273600000 | 5751.98 |
| 1125360000000 | 5729.14 |
| 1125446400000 | 5785.36 |
| 1125532800000 | 5903.07 |
| 1125619200000 | 5946.58 |
| 1125878400000 | 5974.82 |
| 1125964800000 | 5964.62 |
| 1126051200000 | 5962.75 |
| 1126137600000 | 5930.94 |
| 1126224000000 | 5984.8 |
| 1126483200000 | 5979.84 |
| 1126569600000 | 5943.33 |
| 1126656000000 | 5972.18 |
| 1126742400000 | 5956.4 |
| 1126828800000 | 5964.64 |
| 1127088000000 | 5946.98 |
| 1127174400000 | 5991.1 |
| 1127260800000 | 5985.91 |
| 1127347200000 | 5937.82 |
| 1127433600000 | 5914.87 |
| 1127692800000 | 5972.89 |
| 1127779200000 | 5933.48 |
| 1127865600000 | 5986.75 |
| 1127952000000 | 6027.63 |
| 1128038400000 | 6036.67 |
| 1128297600000 | 5984.45 |
| 1128384000000 | 6030.01 |
| 1128470400000 | 5984.24 |
| 1128556800000 | 5934.17 |
| 1128643200000 | 5909.33 |
| 1128902400000 | 5902.64 |
| 1128988800000 | 5921.02 |
| 1129075200000 | 5903.54 |
| 1129161600000 | 5812.23 |
| 1129248000000 | 5855.41 |
| 1129507200000 | 5825.94 |
| 1129593600000 | 5767.99 |
| 1129680000000 | 5684.48 |
| 1129766400000 | 5713.93 |
| 1129852800000 | 5706.31 |
| 1130112000000 | 5736.64 |
| 1130198400000 | 5804.3 |
| 1130284800000 | 5818.98 |
| 1130371200000 | 5832.86 |
| 1130457600000 | 5801.3 |
| 1130716800000 | 5872.52 |
| 1130803200000 | 5913.17 |
| 1130889600000 | 5938.87 |
| 1130976000000 | 5976.41 |
| 1131062400000 | 5917.88 |
| 1131321600000 | 5931.47 |
| 1131408000000 | 5933.38 |
| 1131494400000 | 5926.17 |
| 1131580800000 | 5920.9 |
| 1131667200000 | 5958.5 |
| 1131926400000 | 5923.34 |
| 1132012800000 | 5893.28 |
| 1132099200000 | 5882.68 |
| 1132185600000 | 5971.21 |
| 1132272000000 | 6004.72 |
| 1132531200000 | 6033.26 |
| 1132617600000 | 6024.9 |
| 1132704000000 | 6076.88 |
| 1132790400000 | 6061.83 |
| 1132876800000 | 6051.48 |
| 1133136000000 | 6083.84 |
| 1133222400000 | 6075.6 |
| 1133308800000 | 6076.83 |
| 1133395200000 | 6117.66 |
| 1133481600000 | 6184.97 |
| 1133740800000 | 6217.92 |
| 1133827200000 | 6227.37 |
| 1133913600000 | 6222.28 |
| 1134000000000 | 6216.21 |
| 1134086400000 | 6259.59 |
| 1134345600000 | 6358.61 |
| 1134432000000 | 6361.07 |
| 1134518400000 | 6413.63 |
| 1134604800000 | 6356.23 |
| 1134691200000 | 6397.83 |
| 1134950400000 | 6400.68 |
| 1135036800000 | 6397.15 |
| 1135123200000 | 6420.99 |
| 1135209600000 | 6445.41 |
| 1135296000000 | 6457.31 |
| 1135555200000 | 6471.96 |
| 1135641600000 | 6447.61 |
| 1135728000000 | 6485.38 |
| 1135814400000 | 6491.77 |
| 1135900800000 | 6441.3 |
| 1136160000000 | 6456.08 |
| 1136246400000 | 6567.61 |
| 1136332800000 | 6700.36 |
| 1136419200000 | 6709.37 |
| 1136505600000 | 6783.96 |
| 1136764800000 | 6778.85 |
| 1136851200000 | 6731.39 |
| 1136937600000 | 6780.98 |
| 1137024000000 | 6797.69 |
| 1137110400000 | 6792.28 |
| 1137369600000 | 6795.53 |
| 1137456000000 | 6672.1 |
| 1137542400000 | 6571.07 |
| 1137628800000 | 6678.8 |
| 1137715200000 | 6660.64 |
| 1137974400000 | 6651.36 |
| 1138060800000 | 6695.74 |
| 1138147200000 | 6748.85 |
| 1138233600000 | 6809.6 |
| 1138320000000 | 6859.81 |
| 1138579200000 | 6851.43 |
| 1138665600000 | 6889.25 |
| 1138752000000 | 6892.79 |
| 1138838400000 | 6867.92 |
| 1138924800000 | 6810.17 |
| 1139184000000 | 6837.99 |
| 1139270400000 | 6837.25 |
| 1139356800000 | 6751.09 |
| 1139443200000 | 6792.8 |
| 1139529600000 | 6756.04 |
| 1139788800000 | 6688.79 |
| 1139875200000 | 6697.88 |
| 1139961600000 | 6714.48 |
| 1140048000000 | 6705.61 |
| 1140134400000 | 6676.93 |
| 1140393600000 | 6655.21 |
| 1140480000000 | 6710.52 |
| 1140566400000 | 6729.57 |
| 1140652800000 | 6831.9 |
| 1140739200000 | 6830.96 |
| 1140998400000 | 6875.43 |
| 1141084800000 | 6857.37 |
| 1141171200000 | 6852.15 |
| 1141257600000 | 6833.28 |
| 1141344000000 | 6800.67 |
| 1141603200000 | 6825.42 |
| 1141689600000 | 6713.75 |
| 1141776000000 | 6650.91 |
| 1141862400000 | 6750.69 |
| 1141948800000 | 6748.7 |
| 1142208000000 | 6835.09 |
| 1142294400000 | 6902.18 |
| 1142380800000 | 6932.01 |
| 1142467200000 | 6964.89 |
| 1142553600000 | 7015.04 |
| 1142812800000 | 7062.2 |
| 1142899200000 | 7024.88 |
| 1142985600000 | 7057.43 |
| 1143072000000 | 6996.84 |
| 1143158400000 | 7035.46 |
| 1143417600000 | 7057.45 |
| 1143504000000 | 7064.95 |
| 1143590400000 | 7045.52 |
| 1143676800000 | 7153.94 |
| 1143763200000 | 7110 |
| 1144022400000 | 7190.86 |
| 1144108800000 | 7234.53 |
| 1144195200000 | 7232.86 |
| 1144281600000 | 7273.4 |
| 1144368000000 | 7219.01 |
| 1144627200000 | 7204.24 |
| 1144713600000 | 7142.21 |
| 1144800000000 | 7085.26 |
| 1144886400000 | 7100.69 |
| 1144972800000 | 7098.71 |
| 1145232000000 | 7146.63 |
| 1145318400000 | 7185.89 |
| 1145404800000 | 7277.01 |
| 1145491200000 | 7285.19 |
| 1145577600000 | 7339.61 |
| 1145836800000 | 7317.16 |
| 1145923200000 | 7348.25 |
| 1146009600000 | 7398.25 |
| 1146096000000 | 7432.72 |
| 1146182400000 | 7400.48 |
| 1146441600000 | 7451.75 |
| 1146528000000 | 7515.13 |
| 1146614400000 | 7487.69 |
| 1146700800000 | 7553.79 |
| 1146787200000 | 7651.59 |
| 1147046400000 | 7718.28 |
| 1147132800000 | 7738.49 |
| 1147219200000 | 7731.33 |
| 1147305600000 | 7712.77 |
| 1147392000000 | 7611.81 |
| 1147651200000 | 7466.03 |
| 1147737600000 | 7399.03 |
| 1147824000000 | 7278.8 |
| 1147910400000 | 7187.16 |
| 1147996800000 | 7130.6 |
| 1148256000000 | 6961.46 |
| 1148342400000 | 7074.67 |
| 1148428800000 | 6986.88 |
| 1148515200000 | 7022.81 |
| 1148601600000 | 7128.53 |
| 1148860800000 | 7156.08 |
| 1148947200000 | 7122.55 |
| 1149033600000 | 7093.08 |
| 1149120000000 | 7095.53 |
| 1149206400000 | 7218.88 |
| 1149465600000 | 7181.43 |
| 1149552000000 | 6951.14 |
| 1149638400000 | 6878.63 |
| 1149724800000 | 6633.3 |
| 1149811200000 | 6749.63 |
| 1150070400000 | 6710.8 |
| 1150156800000 | 6496.66 |
| 1150243200000 | 6538.67 |
| 1150329600000 | 6695.06 |
| 1150416000000 | 6747.32 |
| 1150675200000 | 6720.68 |
| 1150761600000 | 6713.32 |
| 1150848000000 | 6732.02 |
| 1150934400000 | 6785.18 |
| 1151020800000 | 6752.51 |
| 1151280000000 | 6757.61 |
| 1151366400000 | 6760.72 |
| 1151452800000 | 6699.35 |
| 1151539200000 | 6802.46 |
| 1151625600000 | 7042.27 |
| 1151884800000 | 7081.65 |
| 1151971200000 | 7111.47 |
| 1152057600000 | 6986.68 |
| 1152144000000 | 7016.39 |
| 1152230400000 | 7048.91 |
| 1152489600000 | 7053.4 |
| 1152576000000 | 7002.71 |
| 1152662400000 | 6953.82 |
| 1152748800000 | 6865.56 |
| 1152835200000 | 6724.04 |
| 1153094400000 | 6628.82 |
| 1153180800000 | 6534.41 |
| 1153267200000 | 6664.19 |
| 1153353600000 | 6795.96 |
| 1153440000000 | 6740.83 |
| 1153699200000 | 6770 |
| 1153785600000 | 6820.63 |
| 1153872000000 | 6821.85 |
| 1153958400000 | 6975.01 |
| 1154044800000 | 7045.76 |
| 1154304000000 | 7070.85 |
| 1154390400000 | 7030.46 |
| 1154476800000 | 7104.78 |
| 1154563200000 | 7050.41 |
| 1154649600000 | 7138.03 |
| 1154908800000 | 7023.84 |
| 1154995200000 | 7054.5 |
| 1155081600000 | 7103.21 |
| 1155168000000 | 7028.1 |
| 1155254400000 | 7033.85 |
| 1155513600000 | 7083.48 |
| 1155600000000 | 7133.82 |
| 1155686400000 | 7225.33 |
| 1155772800000 | 7255.09 |
| 1155859200000 | 7242.25 |
| 1156118400000 | 7245.86 |
| 1156204800000 | 7238.25 |
| 1156291200000 | 7220.5 |
| 1156377600000 | 7200.7 |
| 1156464000000 | 7167.96 |
| 1156723200000 | 7175.24 |
| 1156809600000 | 7216.06 |
| 1156896000000 | 7274.73 |
| 1156982400000 | 7293.92 |
| 1157068800000 | 7330.55 |
| 1157328000000 | 7435.06 |
| 1157414400000 | 7399.07 |
| 1157500800000 | 7326.17 |
| 1157587200000 | 7218.3 |
| 1157673600000 | 7223.3 |
| 1157932800000 | 7150.79 |
| 1158019200000 | 7186.4 |
| 1158105600000 | 7203.63 |
| 1158192000000 | 7265.94 |
| 1158278400000 | 7234.65 |
| 1158537600000 | 7245.77 |
| 1158624000000 | 7244.38 |
| 1158710400000 | 7249.09 |
| 1158796800000 | 7312.47 |
| 1158883200000 | 7276.05 |
| 1159142400000 | 7239.8 |
| 1159228800000 | 7275.39 |
| 1159315200000 | 7362.43 |
| 1159401600000 | 7376.66 |
| 1159488000000 | 7384.16 |
| 1159747200000 | 7436.94 |
| 1159833600000 | 7405.42 |
| 1159920000000 | 7376.92 |
| 1160006400000 | 7462.71 |
| 1160092800000 | 7403 |
| 1160352000000 | 7412.13 |
| 1160438400000 | 7412.96 |
| 1160524800000 | 7392.8 |
| 1160611200000 | 7422.11 |
| 1160697600000 | 7441.31 |
| 1160956800000 | 7497.79 |
| 1161043200000 | 7454.48 |
| 1161129600000 | 7501.82 |
| 1161216000000 | 7555.49 |
| 1161302400000 | 7583.66 |
| 1161561600000 | 7574.91 |
| 1161648000000 | 7580.28 |
| 1161734400000 | 7615.23 |
| 1161820800000 | 7670.54 |
| 1161907200000 | 7676.59 |
| 1162166400000 | 7621.61 |
| 1162252800000 | 7673.52 |
| 1162339200000 | 7709.1 |
| 1162425600000 | 7685.08 |
| 1162512000000 | 7656.16 |
| 1162771200000 | 7712.72 |
| 1162857600000 | 7791.68 |
| 1162944000000 | 7729.33 |
| 1163030400000 | 7724.95 |
| 1163116800000 | 7773.82 |
| 1163376000000 | 7738.06 |
| 1163462400000 | 7764.46 |
| 1163548800000 | 7774.78 |
| 1163635200000 | 7782.78 |
| 1163721600000 | 7747.37 |
| 1163980800000 | 7686.44 |
| 1164067200000 | 7717.82 |
| 1164153600000 | 7850.35 |
| 1164240000000 | 7856.67 |
| 1164326400000 | 7872.98 |
| 1164585600000 | 7819.53 |
| 1164672000000 | 7798.95 |
| 1164758400000 | 7928.11 |
| 1164844800000 | 7990.76 |
| 1164931200000 | 8024.83 |
| 1165190400000 | 8059.58 |
| 1165276800000 | 8083.51 |
| 1165363200000 | 8112.18 |
| 1165449600000 | 8147.57 |
| 1165536000000 | 8146.71 |
| 1165795200000 | 8138.86 |
| 1165881600000 | 8164.73 |
| 1165968000000 | 8194.91 |
| 1166054400000 | 8216.99 |
| 1166140800000 | 8216.36 |
| 1166400000000 | 8210.24 |
| 1166486400000 | 8178.44 |
| 1166572800000 | 8248.37 |
| 1166659200000 | 8240.44 |
| 1166745600000 | 8214.88 |
| 1167004800000 | 8215.27 |
| 1167091200000 | 8204.99 |
| 1167177600000 | 8273.63 |
| 1167264000000 | 8285.92 |
| 1167350400000 | 8298 |
| 1167696000000 | 8411.42 |
| 1167782400000 | 8356.71 |
| 1167868800000 | 8277.81 |
| 1167955200000 | 8181.61 |
| 1168214400000 | 8193.6 |
| 1168300800000 | 8223.59 |
| 1168387200000 | 8125.79 |
| 1168473600000 | 8170.7 |
| 1168560000000 | 8258.34 |
| 1168819200000 | 8337.68 |
| 1168905600000 | 8306.96 |
| 1168992000000 | 8336.95 |
| 1169078400000 | 8350.22 |
| 1169164800000 | 8383.11 |
| 1169424000000 | 8413.38 |
| 1169510400000 | 8439.09 |
| 1169596800000 | 8463.66 |
| 1169683200000 | 8426.35 |
| 1169769600000 | 8335.63 |
| 1170028800000 | 8370.8 |
| 1170115200000 | 8397.98 |
| 1170201600000 | 8387.37 |
| 1170288000000 | 8502.35 |
| 1170374400000 | 8536.16 |
| 1170633600000 | 8514.48 |
| 1170720000000 | 8564.33 |
| 1170806400000 | 8612.47 |
| 1170892800000 | 8559.93 |
| 1170979200000 | 8580.39 |
| 1171238400000 | 8524.85 |
| 1171324800000 | 8563.22 |
| 1171411200000 | 8705.15 |
| 1171497600000 | 8756.45 |
| 1171584000000 | 8744.95 |
| 1171843200000 | 8783.35 |
| 1171929600000 | 8767.02 |
| 1172016000000 | 8737.06 |
| 1172102400000 | 8769.61 |
| 1172188800000 | 8826.59 |
| 1172448000000 | 8856.51 |
| 1172534400000 | 8687.94 |
| 1172620800000 | 8513.27 |
| 1172707200000 | 8450.99 |
| 1172793600000 | 8445.23 |
| 1173052800000 | 8219.7 |
| 1173139200000 | 8327.92 |
| 1173225600000 | 8391.94 |
| 1173312000000 | 8497.17 |
| 1173398400000 | 8524.53 |
| 1173657600000 | 8583.96 |
| 1173744000000 | 8517.42 |
| 1173830400000 | 8311.83 |
| 1173916800000 | 8445.71 |
| 1174003200000 | 8467.57 |
| 1174262400000 | 8563.9 |
| 1174348800000 | 8634.58 |
| 1174435200000 | 8670.92 |
| 1174521600000 | 8807.67 |
| 1174608000000 | 8802.73 |
| 1174867200000 | 8801.37 |
| 1174953600000 | 8787.97 |
| 1175040000000 | 8784.47 |
| 1175126400000 | 8817.19 |
| 1175212800000 | 8829.01 |
| 1175472000000 | 8852.81 |
| 1175558400000 | 8923.17 |
| 1175644800000 | 8989.9 |
| 1175731200000 | 9014.91 |
| 1175817600000 | 9013.38 |
| 1176076800000 | 9000.41 |
| 1176163200000 | 9079.43 |
| 1176249600000 | 9058.22 |
| 1176336000000 | 9041.97 |
| 1176422400000 | 9039.6 |
| 1176681600000 | 9135.06 |
| 1176768000000 | 9139.11 |
| 1176854400000 | 9164.78 |
| 1176940800000 | 9101.66 |
| 1177027200000 | 9154.75 |
| 1177286400000 | 9147.11 |
| 1177372800000 | 9103.97 |
| 1177459200000 | 9147.44 |
| 1177545600000 | 9134.72 |
| 1177632000000 | 9126.89 |
| 1177891200000 | 9141.29 |
| 1177977600000 | 9099.16 |
| 1178064000000 | 9150.09 |
| 1178150400000 | 9142.58 |
| 1178236800000 | 9221.66 |
| 1178496000000 | 9282.86 |
| 1178582400000 | 9181.03 |
| 1178668800000 | 9224.46 |
| 1178755200000 | 9175.04 |
| 1178841600000 | 9164.23 |
| 1179100800000 | 9162.16 |
| 1179187200000 | 9166.41 |
| 1179273600000 | 9138.34 |
| 1179360000000 | 9114.98 |
| 1179446400000 | 9132.48 |
| 1179705600000 | 9132.36 |
| 1179792000000 | 9177.81 |
| 1179878400000 | 9251.27 |
| 1179964800000 | 9176.55 |
| 1180051200000 | 9126.65 |
| 1180310400000 | 9148.48 |
| 1180396800000 | 9182.69 |
| 1180483200000 | 9122.38 |
| 1180569600000 | 9242.39 |
| 1180656000000 | 9277.91 |
| 1180915200000 | 9305.64 |
| 1181001600000 | 9301.34 |
| 1181088000000 | 9182.9 |
| 1181174400000 | 9074.15 |
| 1181260800000 | 8961.91 |
| 1181520000000 | 9020.07 |
| 1181606400000 | 8974.58 |
| 1181692800000 | 8958.01 |
| 1181779200000 | 9069 |
| 1181865600000 | 9174.21 |
| 1182124800000 | 9216.3 |
| 1182211200000 | 9199.23 |
| 1182297600000 | 9239.46 |
| 1182384000000 | 9176.46 |
| 1182470400000 | 9148.05 |
| 1182729600000 | 9115.86 |
| 1182816000000 | 9089.81 |
| 1182902400000 | 9007.76 |
| 1182988800000 | 9117.11 |
| 1183075200000 | 9174.34 |
| 1183334400000 | 9242.32 |
| 1183420800000 | 9291.36 |
| 1183507200000 | 9345.37 |
| 1183593600000 | 9309.83 |
| 1183680000000 | 9319.02 |
| 1183939200000 | 9372.19 |
| 1184025600000 | 9371.84 |
| 1184112000000 | 9364.97 |
| 1184198400000 | 9401.96 |
| 1184284800000 | 9465.44 |
| 1184544000000 | 9466.86 |
| 1184630400000 | 9439.89 |
| 1184716800000 | 9372.84 |
| 1184803200000 | 9449.88 |
| 1184889600000 | 9452.76 |
| 1185148800000 | 9443.58 |
| 1185235200000 | 9384.72 |
| 1185321600000 | 9270.4 |
| 1185408000000 | 9077.54 |
| 1185494400000 | 8915.75 |
| 1185753600000 | 8942.06 |
| 1185840000000 | 9059.55 |
| 1185926400000 | 8896.26 |
| 1186012800000 | 8927.21 |
| 1186099200000 | 8911.17 |
| 1186358400000 | 8837.13 |
| 1186444800000 | 8867.3 |
| 1186531200000 | 9021.77 |
| 1186617600000 | 8933.65 |
| 1186704000000 | 8675.56 |
| 1186963200000 | 8729.75 |
| 1187049600000 | 8669.11 |
| 1187136000000 | 8514.15 |
| 1187222400000 | 8213.5 |
| 1187308800000 | 8211.54 |
| 1187568000000 | 8341.84 |
| 1187654400000 | 8408.08 |
| 1187740800000 | 8546.14 |
| 1187827200000 | 8653.72 |
| 1187913600000 | 8682.28 |
| 1188172800000 | 8720.94 |
| 1188259200000 | 8636.22 |
| 1188345600000 | 8617.97 |
| 1188432000000 | 8685.8 |
| 1188518400000 | 8827.16 |
| 1188777600000 | 8851.92 |
| 1188864000000 | 8865.14 |
| 1188950400000 | 8765.54 |
| 1189036800000 | 8785.67 |
| 1189123200000 | 8707.42 |
| 1189382400000 | 8596.57 |
| 1189468800000 | 8707.48 |
| 1189555200000 | 8738.87 |
| 1189641600000 | 8746.21 |
| 1189728000000 | 8699.38 |
| 1189987200000 | 8573.1 |
| 1190073600000 | 8581.57 |
| 1190160000000 | 8875.74 |
| 1190246400000 | 8923.46 |
| 1190332800000 | 8928.81 |
| 1190592000000 | 8953.85 |
| 1190678400000 | 8932.07 |
| 1190764800000 | 8993.08 |
| 1190851200000 | 9127.12 |
| 1190937600000 | 9169.67 |
| 1191196800000 | 9222.08 |
| 1191283200000 | 9262.99 |
| 1191369600000 | 9298.99 |
| 1191456000000 | 9276.18 |
| 1191542400000 | 9335.25 |
| 1191801600000 | 9293.44 |
| 1191888000000 | 9358.53 |
| 1191974400000 | 9412.62 |
| 1192060800000 | 9485.93 |
| 1192147200000 | 9421.32 |
| 1192406400000 | 9386.62 |
| 1192492800000 | 9252.83 |
| 1192579200000 | 9314.22 |
| 1192665600000 | 9338.4 |
| 1192752000000 | 9251.15 |
| 1193011200000 | 9047.55 |
| 1193097600000 | 9204.41 |
| 1193184000000 | 9159.07 |
| 1193270400000 | 9252.73 |
| 1193356800000 | 9339.16 |
| 1193616000000 | 9440.93 |
| 1193702400000 | 9419.52 |
| 1193788800000 | 9522.52 |
| 1193875200000 | 9463.93 |
| 1193961600000 | 9359.65 |
| 1194220800000 | 9246.94 |
| 1194307200000 | 9315.46 |
| 1194393600000 | 9302.68 |
| 1194480000000 | 9201.16 |
| 1194566400000 | 9105.84 |
| 1194825600000 | 8940.2 |
| 1194912000000 | 8958.79 |
| 1194998400000 | 9084.66 |
| 1195084800000 | 8955.2 |
| 1195171200000 | 8832.62 |
| 1195430400000 | 8657.93 |
| 1195516800000 | 8769.22 |
| 1195603200000 | 8575.51 |
| 1195689600000 | 8594.5 |
| 1195776000000 | 8689.7 |
| 1196035200000 | 8780.16 |
| 1196121600000 | 8750.18 |
| 1196208000000 | 8851.34 |
| 1196294400000 | 8946.63 |
| 1196380800000 | 8991.55 |
| 1196640000000 | 8974.13 |
| 1196726400000 | 8880.15 |
| 1196812800000 | 8934.44 |
| 1196899200000 | 8952 |
| 1196985600000 | 9043.57 |
| 1197244800000 | 9080.93 |
| 1197331200000 | 9093.44 |
| 1197417600000 | 9057.57 |
| 1197504000000 | 8822.37 |
| 1197590400000 | 8716.64 |
| 1197849600000 | 8466.94 |
| 1197936000000 | 8469.63 |
| 1198022400000 | 8422.88 |
| 1198108800000 | 8398.38 |
| 1198195200000 | 8502.18 |
| 1198454400000 | 8537.53 |
| 1198540800000 | 8576.02 |
| 1198627200000 | 8631.1 |
| 1198713600000 | 8635.52 |
| 1198800000000 | 8664.31 |
| 1199059200000 | 8687.05 |
| 1199232000000 | 8707.07 |
| 1199318400000 | 8627.8 |
| 1199404800000 | 8462.39 |
| 1199664000000 | 8290.42 |
| 1199750400000 | 8325.12 |
| 1199836800000 | 8230.57 |
| 1199923200000 | 8147.25 |
| 1200009600000 | 8110.1 |
| 1200268800000 | 8197.97 |
| 1200355200000 | 7986.15 |
| 1200441600000 | 7761.32 |
| 1200528000000 | 7826.33 |
| 1200614400000 | 7792.89 |
| 1200873600000 | 7437.32 |
| 1200960000000 | 7403.08 |
| 1201046400000 | 7400.2 |
| 1201132800000 | 7708.64 |
| 1201219200000 | 7861.01 |
| 1201478400000 | 7745.29 |
| 1201564800000 | 7891.58 |
| 1201651200000 | 7825.13 |
| 1201737600000 | 7886.13 |
| 1201824000000 | 7998.41 |
| 1202083200000 | 8095.93 |
| 1202169600000 | 7844.28 |
| 1202256000000 | 7740.55 |
| 1202342400000 | 7593.37 |
| 1202428800000 | 7572.73 |
| 1202688000000 | 7520.4 |
| 1202774400000 | 7673.25 |
| 1202860800000 | 7678.23 |
| 1202947200000 | 7842.78 |
| 1203033600000 | 7813.2 |
| 1203292800000 | 7869.43 |
| 1203379200000 | 7946.91 |
| 1203465600000 | 7784.38 |
| 1203552000000 | 7936.34 |
| 1203638400000 | 7879.69 |
| 1203897600000 | 7998.68 |
| 1203984000000 | 8078.35 |
| 1204070400000 | 8224.39 |
| 1204156800000 | 8162.73 |
| 1204243200000 | 8091.19 |
| 1204502400000 | 7920.99 |
| 1204588800000 | 7857.98 |
| 1204675200000 | 7938.3 |
| 1204761600000 | 7982.69 |
| 1204848000000 | 7851.13 |
| 1205107200000 | 7726.96 |
| 1205193600000 | 7768.38 |
| 1205280000000 | 7942.58 |
| 1205366400000 | 7853.02 |
| 1205452800000 | 7799.06 |
| 1205712000000 | 7597.88 |
| 1205798400000 | 7747.15 |
| 1205884800000 | 7692.58 |
| 1205971200000 | 7574.37 |
| 1206057600000 | 7617.15 |
| 1206316800000 | 7591.67 |
| 1206403200000 | 7915.26 |
| 1206489600000 | 8007.54 |
| 1206576000000 | 8067.87 |
| 1206662400000 | 8073.37 |
| 1206921600000 | 8062.17 |
| 1207008000000 | 8091.46 |
| 1207094400000 | 8220.82 |
| 1207180800000 | 8234.67 |
| 1207267200000 | 8291.15 |
| 1207526400000 | 8343.82 |
| 1207612800000 | 8208.74 |
| 1207699200000 | 8150.08 |
| 1207785600000 | 8115.94 |
| 1207872000000 | 8127.13 |
| 1208131200000 | 8032.12 |
| 1208217600000 | 8038.89 |
| 1208304000000 | 8233.6 |
| 1208390400000 | 8228.25 |
| 1208476800000 | 8232.92 |
| 1208736000000 | 8315.41 |
| 1208822400000 | 8311.34 |
| 1208908800000 | 8330.64 |
| 1208995200000 | 8236.39 |
| 1209081600000 | 8328.25 |
| 1209340800000 | 8395.73 |
| 1209427200000 | 8354.41 |
| 1209513600000 | 8383.19 |
| 1209600000000 | 8325.08 |
| 1209686400000 | 8450.16 |
| 1209945600000 | 8490.96 |
| 1210032000000 | 8521.82 |
| 1210118400000 | 8523.53 |
| 1210204800000 | 8563.81 |
| 1210291200000 | 8452.4 |
| 1210550400000 | 8490.22 |
| 1210636800000 | 8454.41 |
| 1210723200000 | 8480.37 |
| 1210809600000 | 8547.62 |
| 1210896000000 | 8663.64 |
| 1211155200000 | 8711.58 |
| 1211241600000 | 8624.09 |
| 1211328000000 | 8599.57 |
| 1211414400000 | 8612.99 |
| 1211500800000 | 8568.78 |
| 1211760000000 | 8486.18 |
| 1211846400000 | 8488.58 |
| 1211932800000 | 8461.05 |
| 1212019200000 | 8474.94 |
| 1212105600000 | 8580.28 |
| 1212364800000 | 8559.1 |
| 1212451200000 | 8514.74 |
| 1212537600000 | 8524.64 |
| 1212624000000 | 8515.29 |
| 1212710400000 | 8508.2 |
| 1212969600000 | 8378.19 |
| 1213056000000 | 8174.25 |
| 1213142400000 | 8110.44 |
| 1213228800000 | 8014.97 |
| 1213315200000 | 8024.25 |
| 1213574400000 | 8112.24 |
| 1213660800000 | 8166.84 |
| 1213747200000 | 8093.25 |
| 1213833600000 | 8004.9 |
| 1213920000000 | 7942.54 |
| 1214179200000 | 7840.28 |
| 1214265600000 | 7826.92 |
| 1214352000000 | 7864.33 |
| 1214438400000 | 7804.1 |
| 1214524800000 | 7786.4 |
| 1214784000000 | 7782.37 |
| 1214870400000 | 7632.46 |
| 1214956800000 | 7546.61 |
| 1215043200000 | 7474.26 |
| 1215129600000 | 7423.54 |
| 1215388800000 | 7465.32 |
| 1215475200000 | 7323 |
| 1215561600000 | 7443.36 |
| 1215648000000 | 7375.17 |
| 1215734400000 | 7320.57 |
| 1215993600000 | 7345.47 |
| 1216080000000 | 7244.39 |
| 1216166400000 | 7245.93 |
| 1216252800000 | 7408.37 |
| 1216339200000 | 7422.3 |
| 1216598400000 | 7502.67 |
| 1216684800000 | 7520.41 |
| 1216771200000 | 7592.37 |
| 1216857600000 | 7516.18 |
| 1216944000000 | 7422.96 |
| 1217203200000 | 7389.12 |
| 1217289600000 | 7303.72 |
| 1217376000000 | 7416.4 |
| 1217462400000 | 7423.72 |
| 1217548800000 | 7310.37 |
| 1217808000000 | 7237.7 |
| 1217894400000 | 7283.23 |
| 1217980800000 | 7375.85 |
| 1218067200000 | 7314.72 |
| 1218153600000 | 7251.23 |
| 1218412800000 | 7357.24 |
| 1218499200000 | 7280.04 |
| 1218585600000 | 7109.21 |
| 1218672000000 | 7113.18 |
| 1218758400000 | 7080.05 |
| 1219017600000 | 7098.02 |
| 1219104000000 | 6934.58 |
| 1219190400000 | 6970.02 |
| 1219276800000 | 7008.81 |
| 1219363200000 | 7035.28 |
| 1219622400000 | 7051.37 |
| 1219708800000 | 6988.13 |
| 1219795200000 | 7000.26 |
| 1219881600000 | 7085.39 |
| 1219968000000 | 7189.36 |
| 1220227200000 | 7093.26 |
| 1220313600000 | 7075.04 |
| 1220400000000 | 6990.5 |
| 1220486400000 | 6809.34 |
| 1220572800000 | 6655.38 |
| 1220832000000 | 6847.8 |
| 1220918400000 | 6737.63 |
| 1221004800000 | 6658.83 |
| 1221091200000 | 6541.32 |
| 1221177600000 | 6705.13 |
| 1221436800000 | 6597.06 |
| 1221523200000 | 6433.31 |
| 1221609600000 | 6366.96 |
| 1221696000000 | 6386.55 |
| 1221782400000 | 6734.95 |
| 1222041600000 | 6781 |
| 1222128000000 | 6692.62 |
| 1222214400000 | 6637.92 |
| 1222300800000 | 6664.41 |
| 1222387200000 | 6531.51 |
| 1222646400000 | 6221.53 |
| 1222732800000 | 6120.59 |
| 1222819200000 | 6114.59 |
| 1222905600000 | 5947.94 |
| 1222992000000 | 5918.41 |
| 1223251200000 | 5504.29 |
| 1223337600000 | 5458.73 |
| 1223424000000 | 5132.15 |
| 1223510400000 | 5119.75 |
| 1223596800000 | 4742.52 |
| 1223856000000 | 5031.95 |
| 1223942400000 | 5314.51 |
| 1224028800000 | 5104.18 |
| 1224115200000 | 4753.95 |
| 1224201600000 | 4845.41 |
| 1224460800000 | 4954.9 |
| 1224547200000 | 4997.57 |
| 1224633600000 | 4701.8 |
| 1224720000000 | 4615 |
| 1224806400000 | 4364.67 |
| 1225065600000 | 4102.09 |
| 1225152000000 | 4213.77 |
| 1225238400000 | 4535.16 |
| 1225324800000 | 4751.69 |
| 1225411200000 | 4695.63 |
| 1225670400000 | 4783.09 |
| 1225756800000 | 5058.3 |
| 1225843200000 | 5133.8 |
| 1225929600000 | 4817.96 |
| 1226016000000 | 4800.83 |
| 1226275200000 | 4909.12 |
| 1226361600000 | 4686.28 |
| 1226448000000 | 4607.02 |
| 1226534400000 | 4499.23 |
| 1226620800000 | 4527.82 |
| 1226880000000 | 4471.88 |
| 1226966400000 | 4426.08 |
| 1227052800000 | 4334.18 |
| 1227139200000 | 4153.43 |
| 1227225600000 | 4160.13 |
| 1227484800000 | 4350.67 |
| 1227571200000 | 4497.61 |
| 1227657600000 | 4471.19 |
| 1227744000000 | 4551.72 |
| 1227830400000 | 4580.36 |
| 1228089600000 | 4422.16 |
| 1228176000000 | 4384.72 |
| 1228262400000 | 4422.35 |
| 1228348800000 | 4415.02 |
| 1228435200000 | 4322.29 |
| 1228694400000 | 4553.59 |
| 1228780800000 | 4607.88 |
| 1228867200000 | 4686.3 |
| 1228953600000 | 4762.92 |
| 1229040000000 | 4659.37 |
| 1229299200000 | 4817.7 |
| 1229385600000 | 4809.68 |
| 1229472000000 | 4975.39 |
| 1229558400000 | 4998.13 |
| 1229644800000 | 4851.65 |
| 1229904000000 | 4807.61 |
| 1229990400000 | 4804.78 |
| 1230076800000 | 4765.93 |
| 1230163200000 | 4781.59 |
| 1230249600000 | 4807.97 |
| 1230508800000 | 4906.98 |
| 1230595200000 | 4924.44 |
| 1230681600000 | 4898.71 |
| 1230854400000 | 4988.66 |
| 1231113600000 | 4991 |
| 1231200000000 | 5006.44 |
| 1231286400000 | 5075.49 |
| 1231372800000 | 5014.9 |
| 1231459200000 | 4972.78 |
| 1231718400000 | 4891.39 |
| 1231804800000 | 4720.18 |
| 1231891200000 | 4642.32 |
| 1231977600000 | 4532.09 |
| 1232064000000 | 4625.03 |
| 1232323200000 | 4571.75 |
| 1232409600000 | 4428.86 |
| 1232496000000 | 4430.42 |
| 1232582400000 | 4445.82 |
| 1232668800000 | 4329.14 |
| 1232928000000 | 4428.4 |
| 1233014400000 | 4531.77 |
| 1233100800000 | 4606.09 |
| 1233187200000 | 4560.87 |
| 1233273600000 | 4496.79 |
| 1233532800000 | 4375.7 |
| 1233619200000 | 4442.03 |
| 1233705600000 | 4531.13 |
| 1233792000000 | 4513.7 |
| 1233878400000 | 4578.1 |
| 1234137600000 | 4621.11 |
| 1234224000000 | 4550.57 |
| 1234310400000 | 4521.8 |
| 1234396800000 | 4432.54 |
| 1234483200000 | 4475.75 |
| 1234742400000 | 4427.66 |
| 1234828800000 | 4281.73 |
| 1234915200000 | 4229.19 |
| 1235001600000 | 4246.38 |
| 1235088000000 | 4124.04 |
| 1235347200000 | 4098.86 |
| 1235433600000 | 4018.12 |
| 1235520000000 | 4025.74 |
| 1235606400000 | 4054.7 |
| 1235692800000 | 4037.9 |
| 1235952000000 | 3885.71 |
| 1236038400000 | 3814.61 |
| 1236124800000 | 3902.89 |
| 1236211200000 | 3872.53 |
| 1236297600000 | 3826.11 |
| 1236556800000 | 3768.15 |
| 1236643200000 | 3887.98 |
| 1236729600000 | 3941.11 |
| 1236816000000 | 3917.45 |
| 1236902400000 | 4009.45 |
| 1237161600000 | 4122.79 |
| 1237248000000 | 4129.02 |
| 1237334400000 | 4166.7 |
| 1237420800000 | 4376.77 |
| 1237507200000 | 4319.56 |
| 1237766400000 | 4423.05 |
| 1237852800000 | 4475.09 |
| 1237939200000 | 4477 |
| 1238025600000 | 4502.52 |
| 1238112000000 | 4453.53 |
| 1238371200000 | 4284.98 |
| 1238457600000 | 4341.18 |
| 1238544000000 | 4406.52 |
| 1238630400000 | 4640.2 |
| 1238716800000 | 4644.25 |
| 1238976000000 | 4623.35 |
| 1239062400000 | 4562.09 |
| 1239148800000 | 4526.44 |
| 1239235200000 | 4652.37 |
| 1239321600000 | 4661.65 |
| 1239580800000 | 4702.82 |
| 1239667200000 | 4768.73 |
| 1239753600000 | 4735.45 |
| 1239840000000 | 4785.77 |
| 1239926400000 | 4834.28 |
| 1240185600000 | 4713.66 |
| 1240272000000 | 4694.42 |
| 1240358400000 | 4763.95 |
| 1240444800000 | 4816.59 |
| 1240531200000 | 4905.6 |
| 1240790400000 | 4874.41 |
| 1240876800000 | 4766.71 |
| 1240963200000 | 4869.43 |
| 1241049600000 | 4947.49 |
| 1241136000000 | 4947.82 |
| 1241395200000 | 5061.09 |
| 1241481600000 | 5105.67 |
| 1241568000000 | 5159.16 |
| 1241654400000 | 5233.74 |
| 1241740800000 | 5304.96 |
| 1242000000000 | 5301.81 |
| 1242086400000 | 5288.54 |
| 1242172800000 | 5187.94 |
| 1242259200000 | 5156.89 |
| 1242345600000 | 5251.06 |
| 1242604800000 | 5264.65 |
| 1242691200000 | 5392.81 |
| 1242777600000 | 5496.47 |
| 1242864000000 | 5433.41 |
| 1242950400000 | 5462.72 |
| 1243209600000 | 5487.84 |
| 1243296000000 | 5497.58 |
| 1243382400000 | 5550.96 |
| 1243468800000 | 5485.67 |
| 1243555200000 | 5589.22 |
| 1243814400000 | 5719 |
| 1243900800000 | 5785.63 |
| 1243987200000 | 5711.3 |
| 1244073600000 | 5666.69 |
| 1244160000000 | 5628.31 |
| 1244419200000 | 5554.19 |
| 1244505600000 | 5614.52 |
| 1244592000000 | 5700.19 |
| 1244678400000 | 5754.77 |
| 1244764800000 | 5740.55 |
| 1245024000000 | 5609.8 |
| 1245110400000 | 5563.43 |
| 1245196800000 | 5503.39 |
| 1245283200000 | 5493.41 |
| 1245369600000 | 5536.67 |
| 1245628800000 | 5461.38 |
| 1245715200000 | 5433.68 |
| 1245801600000 | 5529.57 |
| 1245888000000 | 5512.1 |
| 1245974400000 | 5611.86 |
| 1246233600000 | 5630.45 |
| 1246320000000 | 5633.95 |
| 1246406400000 | 5698.17 |
| 1246492800000 | 5606.92 |
| 1246579200000 | 5572.2 |
| 1246838400000 | 5513.32 |
| 1246924800000 | 5500.49 |
| 1247011200000 | 5397.38 |
| 1247097600000 | 5436.65 |
| 1247184000000 | 5411.92 |
| 1247443200000 | 5378.62 |
| 1247529600000 | 5465.07 |
| 1247616000000 | 5585.83 |
| 1247702400000 | 5625.91 |
| 1247788800000 | 5644.86 |
| 1248048000000 | 5715.8 |
| 1248134400000 | 5826.59 |
| 1248220800000 | 5851.18 |
| 1248307200000 | 5900.64 |
| 1248393600000 | 5913.49 |
| 1248652800000 | 5940.69 |
| 1248739200000 | 5930.55 |
| 1248825600000 | 5900.38 |
| 1248912000000 | 5975.32 |
| 1248998400000 | 6073.96 |
| 1249257600000 | 6213.05 |
| 1249344000000 | 6199.03 |
| 1249430400000 | 6184.2 |
| 1249516800000 | 6188.33 |
| 1249603200000 | 6126.91 |
| 1249862400000 | 6147.4 |
| 1249948800000 | 6133.43 |
| 1250035200000 | 6151.64 |
| 1250121600000 | 6260.71 |
| 1250208000000 | 6271.33 |
| 1250467200000 | 6085.03 |
| 1250553600000 | 6130.14 |
| 1250640000000 | 6148.45 |
| 1250726400000 | 6238.93 |
| 1250812800000 | 6292.22 |
| 1251072000000 | 6401.69 |
| 1251158400000 | 6414.01 |
| 1251244800000 | 6394.99 |
| 1251331200000 | 6363.98 |
| 1251417600000 | 6462.82 |
| 1251676800000 | 6419.92 |
| 1251763200000 | 6351.29 |
| 1251849600000 | 6253.5 |
| 1251936000000 | 6279.37 |
| 1252022400000 | 6312.38 |
| 1252281600000 | 6429 |
| 1252368000000 | 6541.13 |
| 1252454400000 | 6598.62 |
| 1252540800000 | 6646.32 |
| 1252627200000 | 6696.92 |
| 1252886400000 | 6625.37 |
| 1252972800000 | 6614.95 |
| 1253059200000 | 6734.93 |
| 1253145600000 | 6800.9 |
| 1253232000000 | 6731.4 |
| 1253491200000 | 6648.81 |
| 1253577600000 | 6751.58 |
| 1253664000000 | 6750.58 |
| 1253750400000 | 6684.43 |
| 1253836800000 | 6647.63 |
| 1254096000000 | 6639.97 |
| 1254182400000 | 6620.08 |
| 1254268800000 | 6675.49 |
| 1254355200000 | 6562.73 |
| 1254441600000 | 6433.58 |
| 1254700800000 | 6446.88 |
| 1254787200000 | 6600.68 |
| 1254873600000 | 6626.28 |
| 1254960000000 | 6741.58 |
| 1255046400000 | 6735.75 |
| 1255305600000 | 6774.58 |
| 1255392000000 | 6762.34 |
| 1255478400000 | 6859.68 |
| 1255564800000 | 6891.45 |
| 1255651200000 | 6841.96 |
| 1255910400000 | 6921.08 |
| 1255996800000 | 6919.54 |
| 1256083200000 | 6934.56 |
| 1256169600000 | 6850.95 |
| 1256256000000 | 6829.18 |
| 1256515200000 | 6767.04 |
| 1256601600000 | 6658.11 |
| 1256688000000 | 6511.95 |
| 1256774400000 | 6557.81 |
| 1256860800000 | 6535.41 |
| 1257120000000 | 6518.44 |
| 1257206400000 | 6455.43 |
| 1257292800000 | 6589.01 |
| 1257379200000 | 6602.8 |
| 1257465600000 | 6647.3 |
| 1257724800000 | 6773.3 |
| 1257811200000 | 6750.03 |
| 1257897600000 | 6782.59 |
| 1257984000000 | 6744.94 |
| 1258070400000 | 6774.25 |
| 1258329600000 | 6868.92 |
| 1258416000000 | 6788.9 |
| 1258502400000 | 6810.52 |
| 1258588800000 | 6683.53 |
| 1258675200000 | 6645.93 |
| 1258934400000 | 6761.34 |
| 1259020800000 | 6699.82 |
| 1259107200000 | 6762.95 |
| 1259193600000 | 6625.06 |
| 1259280000000 | 6605.37 |
| 1259539200000 | 6658.79 |
| 1259625600000 | 6834.9 |
| 1259712000000 | 6847.09 |
| 1259798400000 | 6897.72 |
| 1259884800000 | 6834.5 |
| 1260144000000 | 6844.56 |
| 1260230400000 | 6785.91 |
| 1260316800000 | 6715.41 |
| 1260403200000 | 6705 |
| 1260489600000 | 6722.34 |
| 1260748800000 | 6781.48 |
| 1260835200000 | 6732.01 |
| 1260921600000 | 6793.5 |
| 1261008000000 | 6656.22 |
| 1261094400000 | 6597.54 |
| 1261353600000 | 6633.46 |
| 1261440000000 | 6639.1 |
| 1261526400000 | 6689.63 |
| 1261612800000 | 6706.93 |
| 1261699200000 | 6700.61 |
| 1261958400000 | 6750.46 |
| 1262044800000 | 6784.01 |
| 1262131200000 | 6719.34 |
| 1262217600000 | 6757.56 |
| 1262563200000 | 6893.21 |
| 1262649600000 | 6947.94 |
| 1262736000000 | 6945.97 |
| 1262822400000 | 6935.34 |
| 1262908800000 | 6974.5 |
| 1263168000000 | 7075.09 |
| 1263254400000 | 7050.57 |
| 1263340800000 | 7018.52 |
| 1263427200000 | 7079.87 |
| 1263513600000 | 7038.21 |
| 1263772800000 | 7048.75 |
| 1263859200000 | 7020.77 |
| 1263945600000 | 6918.67 |
| 1264032000000 | 6839.64 |
| 1264118400000 | 6783.76 |
| 1264377600000 | 6759.9 |
| 1264464000000 | 6697.92 |
| 1264550400000 | 6630.02 |
| 1264636800000 | 6603.07 |
| 1264723200000 | 6555.95 |
| 1264982400000 | 6565.86 |
| 1265068800000 | 6673.63 |
| 1265155200000 | 6666.45 |
| 1265241600000 | 6523.87 |
| 1265328000000 | 6371.81 |
| 1265587200000 | 6354.77 |
| 1265673600000 | 6371.31 |
| 1265760000000 | 6396.59 |
| 1265846400000 | 6397.55 |
| 1265932800000 | 6383.63 |
| 1266192000000 | 6379 |
| 1266278400000 | 6435.3 |
| 1266364800000 | 6518.61 |
| 1266451200000 | 6525.3 |
| 1266537600000 | 6442.31 |
| 1266796800000 | 6537.5 |
| 1266883200000 | 6517.25 |
| 1266969600000 | 6508.31 |
| 1267056000000 | 6427.29 |
| 1267142400000 | 6517.85 |
| 1267401600000 | 6533.25 |
| 1267488000000 | 6604.16 |
| 1267574400000 | 6686.98 |
| 1267660800000 | 6653.76 |
| 1267747200000 | 6715.22 |
| 1268006400000 | 6775.12 |
| 1268092800000 | 6757.49 |
| 1268179200000 | 6792.18 |
| 1268265600000 | 6809.85 |
| 1268352000000 | 6861.73 |
| 1268611200000 | 6805.65 |
| 1268697600000 | 6876.38 |
| 1268784000000 | 6946.69 |
| 1268870400000 | 6896.54 |
| 1268956800000 | 6878.57 |
| 1269216000000 | 6871.74 |
| 1269302400000 | 6899.88 |
| 1269388800000 | 6820.06 |
| 1269475200000 | 6841.5 |
| 1269561600000 | 6891.85 |
| 1269820800000 | 6942.78 |
| 1269907200000 | 6942.98 |
| 1269993600000 | 6949.33 |
| 1270080000000 | 7035.04 |
| 1270166400000 | 7038.84 |
| 1270425600000 | 7035.02 |
| 1270512000000 | 7043.69 |
| 1270598400000 | 7055.49 |
| 1270684800000 | 7008.92 |
| 1270771200000 | 7096.66 |
| 1271030400000 | 7140.54 |
| 1271116800000 | 7102.31 |
| 1271203200000 | 7163.05 |
| 1271289600000 | 7187.47 |
| 1271376000000 | 7102.56 |
| 1271635200000 | 6997.21 |
| 1271721600000 | 7053.23 |
| 1271808000000 | 7059.58 |
| 1271894400000 | 6986.43 |
| 1271980800000 | 7031.5 |
| 1272240000000 | 7106.2 |
| 1272326400000 | 6999.62 |
| 1272412800000 | 6833.16 |
| 1272499200000 | 6926.8 |
| 1272585600000 | 6967.06 |
| 1272844800000 | 6924.65 |
| 1272931200000 | 6761.28 |
| 1273017600000 | 6635.61 |
| 1273104000000 | 6506.92 |
| 1273190400000 | 6319.98 |
| 1273449600000 | 6607.04 |
| 1273536000000 | 6527.54 |
| 1273622400000 | 6614.54 |
| 1273708800000 | 6649.1 |
| 1273795200000 | 6478.65 |
| 1274054400000 | 6354.69 |
| 1274140800000 | 6382.42 |
| 1274227200000 | 6236.85 |
| 1274313600000 | 6126.26 |
| 1274400000000 | 6119.85 |
| 1274659200000 | 6093.98 |
| 1274745600000 | 5880.98 |
| 1274832000000 | 5976.26 |
| 1274918400000 | 6134.57 |
| 1275004800000 | 6181.7 |
| 1275264000000 | 6188.24 |
| 1275350400000 | 6182.34 |
| 1275436800000 | 6120.86 |
| 1275523200000 | 6242.67 |
| 1275609600000 | 6140.84 |
| 1275868800000 | 5996.4 |
| 1275955200000 | 5976.95 |
| 1276041600000 | 6067.74 |
| 1276128000000 | 6190 |
| 1276214400000 | 6220.16 |
| 1276473600000 | 6368.3 |
| 1276560000000 | 6416.84 |
| 1276646400000 | 6442.03 |
| 1276732800000 | 6450.92 |
| 1276819200000 | 6485.75 |
| 1277078400000 | 6580.18 |
| 1277164800000 | 6519.34 |
| 1277251200000 | 6446 |
| 1277337600000 | 6410.23 |
| 1277424000000 | 6354.58 |
| 1277683200000 | 6393.55 |
| 1277769600000 | 6214.74 |
| 1277856000000 | 6175.48 |
| 1277942400000 | 6135.03 |
| 1278028800000 | 6177.21 |
| 1278288000000 | 6159.16 |
| 1278374400000 | 6322 |
| 1278460800000 | 6338.84 |
| 1278547200000 | 6426.83 |
| 1278633600000 | 6454.66 |
| 1278892800000 | 6439.95 |
| 1278979200000 | 6533.52 |
| 1279065600000 | 6589.38 |
| 1279152000000 | 6589.98 |
| 1279238400000 | 6529.51 |
| 1279497600000 | 6482.4 |
| 1279584000000 | 6461.63 |
| 1279670400000 | 6499.09 |
| 1279756800000 | 6592.73 |
| 1279843200000 | 6649.06 |
| 1280102400000 | 6708.63 |
| 1280188800000 | 6709.63 |
| 1280275200000 | 6733.38 |
| 1280361600000 | 6747.32 |
| 1280448000000 | 6676.57 |
| 1280707200000 | 6859.45 |
| 1280793600000 | 6905.54 |
| 1280880000000 | 6834.84 |
| 1280966400000 | 6872.84 |
| 1281052800000 | 6897.88 |
| 1281312000000 | 6911.89 |
| 1281398400000 | 6790.77 |
| 1281484800000 | 6603.91 |
| 1281571200000 | 6534.82 |
| 1281657600000 | 6538.75 |
| 1281916800000 | 6580.63 |
| 1282003200000 | 6641.4 |
| 1282089600000 | 6653.85 |
| 1282176000000 | 6635.27 |
| 1282262400000 | 6480.32 |
| 1282521600000 | 6496.65 |
| 1282608000000 | 6444.48 |
| 1282694400000 | 6351.41 |
| 1282780800000 | 6436.48 |
| 1282867200000 | 6472.35 |
| 1283126400000 | 6503.11 |
| 1283212800000 | 6455.84 |
| 1283299200000 | 6628.6 |
| 1283385600000 | 6676.5 |
| 1283472000000 | 6730.1 |
| 1283731200000 | 6800.29 |
| 1283817600000 | 6727.28 |
| 1283904000000 | 6733.86 |
| 1283990400000 | 6807.62 |
| 1284076800000 | 6805.26 |
| 1284336000000 | 6909.88 |
| 1284422400000 | 6958.24 |
| 1284508800000 | 6948.44 |
| 1284595200000 | 6921.14 |
| 1284681600000 | 6945.24 |
| 1284940800000 | 7008.84 |
| 1285027200000 | 7022.75 |
| 1285113600000 | 7072.27 |
| 1285200000000 | 7048.74 |
| 1285286400000 | 7122.07 |
| 1285545600000 | 7142.88 |
| 1285632000000 | 7157.88 |
| 1285718400000 | 7196.82 |
| 1285804800000 | 7154.91 |
| 1285891200000 | 7177.86 |
| 1286150400000 | 7135.66 |
| 1286236800000 | 7253.36 |
| 1286323200000 | 7346.41 |
| 1286409600000 | 7378.27 |
| 1286496000000 | 7364.79 |
| 1286755200000 | 7379.24 |
| 1286841600000 | 7305.79 |
| 1286928000000 | 7418.17 |
| 1287014400000 | 7508.1 |
| 1287100800000 | 7453.19 |
| 1287360000000 | 7451.25 |
| 1287446400000 | 7353.41 |
| 1287532800000 | 7414.11 |
| 1287619200000 | 7433.04 |
| 1287705600000 | 7404.63 |
| 1287964800000 | 7471.06 |
| 1288051200000 | 7392.42 |
| 1288137600000 | 7298.01 |
| 1288224000000 | 7358.44 |
| 1288310400000 | 7366.99 |
| 1288569600000 | 7387.33 |
| 1288656000000 | 7435.46 |
| 1288742400000 | 7418.47 |
| 1288828800000 | 7610.29 |
| 1288915200000 | 7609.59 |
| 1289174400000 | 7602.14 |
| 1289260800000 | 7635.82 |
| 1289347200000 | 7491.69 |
| 1289433600000 | 7484.54 |
| 1289520000000 | 7436.41 |
| 1289779200000 | 7425.51 |
| 1289865600000 | 7282.78 |
| 1289952000000 | 7289.26 |
| 1290038400000 | 7409.69 |
| 1290124800000 | 7420.34 |
| 1290384000000 | 7398.86 |
| 1290470400000 | 7280.43 |
| 1290556800000 | 7299.08 |
| 1290643200000 | 7336.64 |
| 1290729600000 | 7248.87 |
| 1290988800000 | 7153.55 |
| 1291075200000 | 7110.16 |
| 1291161600000 | 7213.45 |
| 1291248000000 | 7385.99 |
| 1291334400000 | 7497.31 |
| 1291593600000 | 7482.66 |
| 1291680000000 | 7535.6 |
| 1291766400000 | 7481.89 |
| 1291852800000 | 7470.97 |
| 1291939200000 | 7485.26 |
| 1292198400000 | 7592.05 |
| 1292284800000 | 7615.71 |
| 1292371200000 | 7563.74 |
| 1292457600000 | 7524.59 |
| 1292544000000 | 7515.3 |
| 1292803200000 | 7523.19 |
| 1292889600000 | 7599.81 |
| 1292976000000 | 7605.47 |
| 1293062400000 | 7614.86 |
| 1293148800000 | 7611.65 |
| 1293408000000 | 7603.05 |
| 1293494400000 | 7629.36 |
| 1293580800000 | 7670.87 |
| 1293667200000 | 7664.85 |
| 1293753600000 | 7712.75 |
| 1294012800000 | 7732.69 |
| 1294099200000 | 7782.5 |
| 1294185600000 | 7687.55 |
| 1294272000000 | 7699.59 |
| 1294358400000 | 7710.26 |
| 1294617600000 | 7665.25 |
| 1294704000000 | 7708.36 |
| 1294790400000 | 7793.7 |
| 1294876800000 | 7867.93 |
| 1294963200000 | 7856.86 |
| 1295222400000 | 7834.39 |
| 1295308800000 | 7915.26 |
| 1295395200000 | 7935.74 |
| 1295481600000 | 7750.66 |
| 1295568000000 | 7785.89 |
| 1295827200000 | 7830.67 |
| 1295913600000 | 7832.99 |
| 1296000000000 | 7887.92 |
| 1296086400000 | 7913.77 |
| 1296172800000 | 7835.4 |
| 1296432000000 | 7819 |
| 1296518400000 | 7940.4 |
| 1296604800000 | 7981.51 |
| 1296691200000 | 7930.25 |
| 1296777600000 | 7958.21 |
| 1297036800000 | 8009.97 |
| 1297123200000 | 8054.21 |
| 1297209600000 | 8011.61 |
| 1297296000000 | 7935.64 |
| 1297382400000 | 7943.76 |
| 1297641600000 | 7985.3 |
| 1297728000000 | 7976.26 |
| 1297814400000 | 8003.9 |
| 1297900800000 | 8049.04 |
| 1297987200000 | 8076.65 |
| 1298246400000 | 8023.56 |
| 1298332800000 | 7945.82 |
| 1298419200000 | 7884.98 |
| 1298505600000 | 7841.72 |
| 1298592000000 | 7939.78 |
| 1298851200000 | 8034.92 |
| 1298937600000 | 8052.6 |
| 1299024000000 | 7992.37 |
| 1299110400000 | 8035.64 |
| 1299196800000 | 8066.17 |
| 1299456000000 | 8036.73 |
| 1299542400000 | 7999.55 |
| 1299628800000 | 8023.18 |
| 1299715200000 | 7852.26 |
| 1299801600000 | 7798.26 |
| 1300060800000 | 7668.85 |
| 1300147200000 | 7341.08 |
| 1300233600000 | 7407.28 |
| 1300320000000 | 7522.46 |
| 1300406400000 | 7599.89 |
| 1300665600000 | 7708.82 |
| 1300752000000 | 7797.65 |
| 1300838400000 | 7774.39 |
| 1300924800000 | 7857.61 |
| 1301011200000 | 7857.28 |
| 1301270400000 | 7833.73 |
| 1301356800000 | 7821.32 |
| 1301443200000 | 7911.15 |
| 1301529600000 | 7931.97 |
| 1301616000000 | 7937.47 |
| 1301875200000 | 8000.27 |
| 1301961600000 | 7968.94 |
| 1302048000000 | 7998.78 |
| 1302134400000 | 7959.31 |
| 1302220800000 | 8055.87 |
| 1302480000000 | 8038.77 |
| 1302566400000 | 7938.1 |
| 1302652800000 | 7995.56 |
| 1302739200000 | 7994.88 |
| 1302825600000 | 7986.4 |
| 1303084800000 | 7866.3 |
| 1303171200000 | 7899.12 |
| 1303257600000 | 8086.59 |
| 1303344000000 | 8185.57 |
| 1303430400000 | 8185.51 |
| 1303689600000 | 8160.74 |
| 1303776000000 | 8200.08 |
| 1303862400000 | 8212.05 |
| 1303948800000 | 8343.03 |
| 1304035200000 | 8375.75 |
| 1304294400000 | 8433.1 |
| 1304380800000 | 8375.75 |
| 1304467200000 | 8312.85 |
| 1304553600000 | 8222.77 |
| 1304640000000 | 8223.71 |
| 1304899200000 | 8146.66 |
| 1304985600000 | 8230.98 |
| 1305072000000 | 8229.48 |
| 1305158400000 | 8128.5 |
| 1305244800000 | 8104.06 |
| 1305504000000 | 8055.64 |
| 1305590400000 | 7959.29 |
| 1305676800000 | 8037.24 |
| 1305763200000 | 8060.91 |
| 1305849600000 | 8024.13 |
| 1306108800000 | 7838.54 |
| 1306195200000 | 7873.18 |
| 1306281600000 | 7873.71 |
| 1306368000000 | 7939.34 |
| 1306454400000 | 8047.19 |
| 1306713600000 | 8054.98 |
| 1306800000000 | 8175.54 |
| 1306886400000 | 8177.29 |
| 1306972800000 | 8070.04 |
| 1307059200000 | 8073.96 |
| 1307318400000 | 8052.96 |
| 1307404800000 | 8073.36 |
| 1307491200000 | 7980.85 |
| 1307577600000 | 7983.05 |
| 1307664000000 | 7868.19 |
| 1307923200000 | 7869.93 |
| 1308009600000 | 7964.81 |
| 1308096000000 | 7849.07 |
| 1308182400000 | 7705.79 |
| 1308268800000 | 7748.13 |
| 1308528000000 | 7709.29 |
| 1308614400000 | 7841.54 |
| 1308700800000 | 7880.42 |
| 1308787200000 | 7690.51 |
| 1308873600000 | 7718.25 |
| 1309132800000 | 7699.84 |
| 1309219200000 | 7770.55 |
| 1309305600000 | 7923.38 |
| 1309392000000 | 8044.83 |
| 1309478400000 | 8083 |
| 1309737600000 | 8166.06 |
| 1309824000000 | 8144.87 |
| 1309910400000 | 8096.03 |
| 1309996800000 | 8137.57 |
| 1310083200000 | 8104.85 |
| 1310342400000 | 7919.34 |
| 1310428800000 | 7858.22 |
| 1310515200000 | 8001 |
| 1310601600000 | 7926.76 |
| 1310688000000 | 7904.97 |
| 1310947200000 | 7770.55 |
| 1311033600000 | 7861 |
| 1311120000000 | 7949.88 |
| 1311206400000 | 8063.18 |
| 1311292800000 | 8140.39 |
| 1311552000000 | 8091.47 |
| 1311638400000 | 8133.07 |
| 1311724800000 | 8037.47 |
| 1311811200000 | 7937.38 |
| 1311897600000 | 7922.68 |
| 1312156800000 | 7874.91 |
| 1312243200000 | 7713.15 |
| 1312329600000 | 7575.45 |
| 1312416000000 | 7274.31 |
| 1312502400000 | 7131.06 |
| 1312761600000 | 6848.39 |
| 1312848000000 | 6923.28 |
| 1312934400000 | 6871.07 |
| 1313020800000 | 6983.33 |
| 1313107200000 | 7109.5 |
| 1313366400000 | 7249.64 |
| 1313452800000 | 7217.48 |
| 1313539200000 | 7254.55 |
| 1313625600000 | 6954.98 |
| 1313712000000 | 6876.69 |
| 1313971200000 | 6837.03 |
| 1314057600000 | 6917.45 |
| 1314144000000 | 6963.14 |
| 1314230400000 | 6923.65 |
| 1314316800000 | 6937.67 |
| 1314576000000 | 7079.96 |
| 1314662400000 | 7153.1 |
| 1314748800000 | 7305.71 |
| 1314835200000 | 7276.9 |
| 1314921600000 | 7140.09 |
| 1315180800000 | 6888.69 |
| 1315267200000 | 6783.49 |
| 1315353600000 | 6968.27 |
| 1315440000000 | 7002.02 |
| 1315526400000 | 6791.44 |
| 1315785600000 | 6600.7 |
| 1315872000000 | 6664.6 |
| 1315958400000 | 6673.39 |
| 1316044800000 | 6835.91 |
| 1316131200000 | 6904.03 |
| 1316390400000 | 6746.98 |
| 1316476800000 | 6798.28 |
| 1316563200000 | 6741.16 |
| 1316649600000 | 6410.72 |
| 1316736000000 | 6406.75 |
| 1316995200000 | 6373.53 |
| 1317081600000 | 6663.3 |
| 1317168000000 | 6645.53 |
| 1317254400000 | 6680.06 |
| 1317340800000 | 6535.49 |
| 1317600000000 | 6374.01 |
| 1317686400000 | 6206.88 |
| 1317772800000 | 6299.78 |
| 1317859200000 | 6502.34 |
| 1317945600000 | 6603.71 |
| 1318204800000 | 6734.81 |
| 1318291200000 | 6760.29 |
| 1318377600000 | 6876.66 |
| 1318464000000 | 6856.77 |
| 1318550400000 | 6895.54 |
| 1318809600000 | 6897.56 |
| 1318896000000 | 6798.19 |
| 1318982400000 | 6857.11 |
| 1319068800000 | 6722.93 |
| 1319155200000 | 6903.88 |
| 1319414400000 | 7044.08 |
| 1319500800000 | 7017.98 |
| 1319587200000 | 6987.85 |
| 1319673600000 | 7306.21 |
| 1319760000000 | 7337.42 |
| 1320019200000 | 7087.41 |
| 1320105600000 | 6791.65 |
| 1320192000000 | 6845.35 |
| 1320278400000 | 6917.19 |
| 1320364800000 | 6943.86 |
| 1320624000000 | 6922.03 |
| 1320710400000 | 6930.79 |
| 1320796800000 | 6827.13 |
| 1320883200000 | 6723.26 |
| 1320969600000 | 6879.39 |
| 1321228800000 | 6828.73 |
| 1321315200000 | 6746.86 |
| 1321401600000 | 6706.67 |
| 1321488000000 | 6641.34 |
| 1321574400000 | 6579.26 |
| 1321833600000 | 6409.86 |
| 1321920000000 | 6391.48 |
| 1322006400000 | 6268.64 |
| 1322092800000 | 6249 |
| 1322179200000 | 6228.12 |
| 1322438400000 | 6404.65 |
| 1322524800000 | 6494.31 |
| 1322611200000 | 6689.73 |
| 1322697600000 | 6717.24 |
| 1322784000000 | 6762.97 |
| 1323043200000 | 6831.16 |
| 1323129600000 | 6727.44 |
| 1323216000000 | 6759.55 |
| 1323302400000 | 6653.86 |
| 1323388800000 | 6659.75 |
| 1323648000000 | 6567.61 |
| 1323734400000 | 6527.46 |
| 1323820800000 | 6373.5 |
| 1323907200000 | 6386.26 |
| 1323993600000 | 6427.18 |
| 1324252800000 | 6364.27 |
| 1324339200000 | 6522.04 |
| 1324425600000 | 6514.55 |
| 1324512000000 | 6539.45 |
| 1324598400000 | 6579.52 |
| 1324857600000 | 6589.08 |
| 1324944000000 | 6598.63 |
| 1325030400000 | 6524.69 |
| 1325116800000 | 6547.09 |
| 1325203200000 | 6643.2 |
| 1325462400000 | 6682.11 |
| 1325548800000 | 6789.1 |
| 1325635200000 | 6762.24 |
| 1325721600000 | 6651.17 |
| 1325808000000 | 6603.89 |
| 1326067200000 | 6607.69 |
| 1326153600000 | 6712.45 |
| 1326240000000 | 6695.44 |
| 1326326400000 | 6732.35 |
| 1326412800000 | 6706.33 |
| 1326672000000 | 6696.29 |
| 1326758400000 | 6785.03 |
| 1326844800000 | 6841.74 |
| 1326931200000 | 6938.87 |
| 1327017600000 | 6975.21 |
| 1327276800000 | 7041.4 |
| 1327363200000 | 6961.23 |
| 1327449600000 | 6977.4 |
| 1327536000000 | 7123.78 |
| 1327622400000 | 7099.16 |
| 1327881600000 | 7016.38 |
| 1327968000000 | 7063.52 |
| 1328054400000 | 7198.81 |
| 1328140800000 | 7228.92 |
| 1328227200000 | 7269.11 |
| 1328486400000 | 7267.45 |
| 1328572800000 | 7289.85 |
| 1328659200000 | 7328.78 |
| 1328745600000 | 7345.49 |
| 1328832000000 | 7254.87 |
| 1329091200000 | 7296.25 |
| 1329177600000 | 7238.27 |
| 1329264000000 | 7305.41 |
| 1329350400000 | 7259.6 |
| 1329436800000 | 7345.14 |
| 1329696000000 | 7444.37 |
| 1329782400000 | 7400.04 |
| 1329868800000 | 7377.07 |
| 1329955200000 | 7407.33 |
| 1330041600000 | 7479.83 |
| 1330300800000 | 7445.16 |
| 1330387200000 | 7482.31 |
| 1330473600000 | 7473.53 |
| 1330560000000 | 7471.33 |
| 1330646400000 | 7455.75 |
| 1330905600000 | 7401.85 |
| 1330992000000 | 7219.42 |
| 1331078400000 | 7248.46 |
| 1331164800000 | 7408.93 |
| 1331251200000 | 7400.63 |
| 1331510400000 | 7375.33 |
| 1331596800000 | 7443.13 |
| 1331683200000 | 7425.08 |
| 1331769600000 | 7477.01 |
| 1331856000000 | 7533.31 |
| 1332115200000 | 7546.69 |
| 1332201600000 | 7468.36 |
| 1332288000000 | 7438.74 |
| 1332374400000 | 7411.86 |
| 1332460800000 | 7430.63 |
| 1332720000000 | 7494.9 |
| 1332806400000 | 7530.16 |
| 1332892800000 | 7479.47 |
| 1332979200000 | 7430.05 |
| 1333065600000 | 7494.57 |
| 1333324800000 | 7549.05 |
| 1333411200000 | 7518.49 |
| 1333497600000 | 7290.79 |
| 1333584000000 | 7286.09 |
| 1333670400000 | 7274.51 |
| 1333929600000 | 7272.06 |
| 1334016000000 | 7167.99 |
| 1334102400000 | 7191.72 |
| 1334188800000 | 7307.79 |
| 1334275200000 | 7238.25 |
| 1334534400000 | 7214.19 |
| 1334620800000 | 7309.55 |
| 1334707200000 | 7312.05 |
| 1334793600000 | 7291.01 |
| 1334880000000 | 7313.13 |
| 1335139200000 | 7165.69 |
| 1335225600000 | 7211.48 |
| 1335312000000 | 7278.88 |
| 1335398400000 | 7322.77 |
| 1335484800000 | 7371.68 |
| 1335744000000 | 7362.77 |
| 1335830400000 | 7345.15 |
| 1335916800000 | 7329.67 |
| 1336003200000 | 7320.13 |
| 1336089600000 | 7223.8 |
| 1336348800000 | 7151.93 |
| 1336435200000 | 7071.22 |
| 1336521600000 | 6993.28 |
| 1336608000000 | 7032.85 |
| 1336694400000 | 7008.46 |
| 1336953600000 | 6884.77 |
| 1337040000000 | 6804 |
| 1337126400000 | 6708.24 |
| 1337212800000 | 6688.15 |
| 1337299200000 | 6569.78 |
| 1337558400000 | 6623.14 |
| 1337644800000 | 6716.62 |
| 1337731200000 | 6542.45 |
| 1337817600000 | 6576.21 |
| 1337904000000 | 6558.34 |
| 1338163200000 | 6582.71 |
| 1338249600000 | 6655.42 |
| 1338336000000 | 6546.43 |
| 1338422400000 | 6514.6 |
| 1338508800000 | 6398.53 |
| 1338768000000 | 6356.97 |
| 1338854400000 | 6395.22 |
| 1338940800000 | 6522.99 |
| 1339027200000 | 6623.12 |
| 1339113600000 | 6535.17 |
| 1339372800000 | 6592.48 |
| 1339459200000 | 6565.16 |
| 1339545600000 | 6577.99 |
| 1339632000000 | 6560.44 |
| 1339718400000 | 6634.09 |
| 1339977600000 | 6685.95 |
| 1340064000000 | 6768.67 |
| 1340150400000 | 6848.68 |
| 1340236800000 | 6772.94 |
| 1340323200000 | 6683.45 |
| 1340582400000 | 6608.43 |
| 1340668800000 | 6580.67 |
| 1340755200000 | 6651.4 |
| 1340841600000 | 6658.79 |
| 1340928000000 | 6885.79 |
| 1341187200000 | 6918.5 |
| 1341273600000 | 6972.69 |
| 1341360000000 | 6963.19 |
| 1341446400000 | 6909.29 |
| 1341532800000 | 6841.13 |
| 1341792000000 | 6786.62 |
| 1341878400000 | 6815.37 |
| 1341964800000 | 6783.81 |
| 1342051200000 | 6693.59 |
| 1342137600000 | 6776.05 |
| 1342396800000 | 6804.79 |
| 1342483200000 | 6775.85 |
| 1342569600000 | 6824.82 |
| 1342656000000 | 6925.18 |
| 1342742400000 | 6816.78 |
| 1343001600000 | 6641.47 |
| 1343088000000 | 6623.1 |
| 1343174400000 | 6614.89 |
| 1343260800000 | 6787.01 |
| 1343347200000 | 6874.85 |
| 1343606400000 | 6933.91 |
| 1343692800000 | 6935.04 |
| 1343779200000 | 6911.7 |
| 1343865600000 | 6818.15 |
| 1343952000000 | 6922.97 |
| 1344211200000 | 7026.1 |
| 1344297600000 | 7057.47 |
| 1344384000000 | 7056.18 |
| 1344470400000 | 7068.79 |
| 1344556800000 | 7061.7 |
| 1344816000000 | 7043.13 |
| 1344902400000 | 7068.02 |
| 1344988800000 | 7053.51 |
| 1345075200000 | 7116.59 |
| 1345161600000 | 7151.35 |
| 1345420800000 | 7148.47 |
| 1345507200000 | 7222.37 |
| 1345593600000 | 7159.67 |
| 1345680000000 | 7210.61 |
| 1345766400000 | 7149.91 |
| 1346025600000 | 7154.05 |
| 1346112000000 | 7125.62 |
| 1346198400000 | 7125.04 |
| 1346284800000 | 7067.25 |
| 1346371200000 | 7104.98 |
| 1346630400000 | 7113.95 |
| 1346716800000 | 7049.84 |
| 1346803200000 | 7043.7 |
| 1346889600000 | 7133.45 |
| 1346976000000 | 7297.91 |
| 1347235200000 | 7285.54 |
| 1347321600000 | 7302.47 |
| 1347408000000 | 7384.09 |
| 1347494400000 | 7384.53 |
| 1347580800000 | 7568.55 |
| 1347840000000 | 7531.3 |
| 1347926400000 | 7483.1 |
| 1348012800000 | 7522.14 |
| 1348099200000 | 7450.55 |
| 1348185600000 | 7502.48 |
| 1348444800000 | 7453.37 |
| 1348531200000 | 7499.49 |
| 1348617600000 | 7356.93 |
| 1348704000000 | 7397.41 |
| 1348790400000 | 7353.38 |
| 1349049600000 | 7401.67 |
| 1349136000000 | 7400.21 |
| 1349222400000 | 7362.14 |
| 1349308800000 | 7418.96 |
| 1349395200000 | 7490.59 |
| 1349654400000 | 7415.32 |
| 1349740800000 | 7352.22 |
| 1349827200000 | 7296.4 |
| 1349913600000 | 7324.06 |
| 1350000000000 | 7333.86 |
| 1350259200000 | 7345.7 |
| 1350345600000 | 7451.78 |
| 1350432000000 | 7540.96 |
| 1350518400000 | 7558.86 |
| 1350604800000 | 7505.11 |
| 1350864000000 | 7482.28 |
| 1350950400000 | 7370.01 |
| 1351036800000 | 7373.99 |
| 1351123200000 | 7419.32 |
| 1351209600000 | 7389.73 |
| 1351468800000 | 7355.38 |
| 1351555200000 | 7390.23 |
| 1351641600000 | 7394.47 |
| 1351728000000 | 7443.16 |
| 1351814400000 | 7438.48 |
| 1352073600000 | 7393.46 |
| 1352160000000 | 7422.67 |
| 1352246400000 | 7371.47 |
| 1352332800000 | 7316.14 |
| 1352419200000 | 7288.09 |
| 1352678400000 | 7265.11 |
| 1352764800000 | 7262.59 |
| 1352851200000 | 7218.89 |
| 1352937600000 | 7195.49 |
| 1353024000000 | 7156.99 |
| 1353283200000 | 7302.03 |
| 1353369600000 | 7305.77 |
| 1353456000000 | 7319.67 |
| 1353542400000 | 7411.69 |
| 1353628800000 | 7474.25 |
| 1353888000000 | 7477.56 |
| 1353974400000 | 7500.39 |
| 1354060800000 | 7477 |
| 1354147200000 | 7575.37 |
| 1354233600000 | 7584.95 |
| 1354492800000 | 7623.3 |
| 1354579200000 | 7634.16 |
| 1354665600000 | 7637.93 |
| 1354752000000 | 7655.03 |
| 1354838400000 | 7647.77 |
| 1355097600000 | 7653.4 |
| 1355184000000 | 7686.97 |
| 1355270400000 | 7705.2 |
| 1355356800000 | 7700.22 |
| 1355443200000 | 7716.81 |
| 1355702400000 | 7735.59 |
| 1355788800000 | 7795.53 |
| 1355875200000 | 7886.7 |
| 1355961600000 | 7893.89 |
| 1356048000000 | 7838.32 |
| 1356307200000 | 7821.04 |
| 1356393600000 | 7830.54 |
| 1356480000000 | 7848.04 |
| 1356566400000 | 7865.29 |
| 1356652800000 | 7849.46 |
| 1356912000000 | 7838.21 |
| 1357084800000 | 7970.39 |
| 1357171200000 | 7960.21 |
| 1357257600000 | 7981.59 |
| 1357516800000 | 7978.58 |
| 1357603200000 | 7943.7 |
| 1357689600000 | 7978.83 |
| 1357776000000 | 8057.82 |
| 1357862400000 | 8089.69 |
| 1358121600000 | 8073.65 |
| 1358208000000 | 8097.88 |
| 1358294400000 | 8055.02 |
| 1358380800000 | 8079.65 |
| 1358467200000 | 8088.67 |
| 1358726400000 | 8108.04 |
| 1358812800000 | 8127.15 |
| 1358899200000 | 8098.83 |
| 1358985600000 | 8119.94 |
| 1359072000000 | 8192.13 |
| 1359331200000 | 8169.1 |
| 1359417600000 | 8190.06 |
| 1359504000000 | 8213.42 |
| 1359590400000 | 8195 |
| 1359676800000 | 8248.92 |
| 1359936000000 | 8153.49 |
| 1360022400000 | 8093.62 |
| 1360108800000 | 8152 |
| 1360195200000 | 8118.84 |
| 1360281600000 | 8160.68 |
| 1360540800000 | 8110.43 |
| 1360627200000 | 8190.68 |
| 1360713600000 | 8197.31 |
| 1360800000000 | 8172.18 |
| 1360886400000 | 8140.57 |
| 1361145600000 | 8168.37 |
| 1361232000000 | 8237.24 |
| 1361318400000 | 8259.46 |
| 1361404800000 | 8127.52 |
| 1361491200000 | 8168.1 |
| 1361750400000 | 8197.73 |
| 1361836800000 | 8101.5 |
| 1361923200000 | 8158.59 |
| 1362009600000 | 8234.56 |
| 1362096000000 | 8175.23 |
| 1362355200000 | 8183.63 |
| 1362441600000 | 8275.91 |
| 1362528000000 | 8298.31 |
| 1362614400000 | 8304.55 |
| 1362700800000 | 8289.4 |
| 1362960000000 | 8326.64 |
| 1363046400000 | 8319.78 |
| 1363132800000 | 8268.86 |
| 1363219200000 | 8335.02 |
| 1363305600000 | 8415.29 |
| 1363564800000 | 8325.72 |
| 1363651200000 | 8317.74 |
| 1363737600000 | 8334.47 |
| 1363824000000 | 8339.73 |
| 1363910400000 | 8323.26 |
| 1364169600000 | 8300.59 |
| 1364256000000 | 8301.01 |
| 1364342400000 | 8282.58 |
| 1364428800000 | 8320.78 |
| 1364515200000 | 8339.19 |
| 1364774400000 | 8276.14 |
| 1364860800000 | 8297.71 |
| 1364947200000 | 8321.13 |
| 1365033600000 | 8226.9 |
| 1365120000000 | 8232.99 |
| 1365379200000 | 8275.63 |
| 1365465600000 | 8301.11 |
| 1365552000000 | 8442.63 |
| 1365638400000 | 8520.2 |
| 1365724800000 | 8500.81 |
| 1365984000000 | 8425.75 |
| 1366070400000 | 8381.6 |
| 1366156800000 | 8339.9 |
| 1366243200000 | 8277.86 |
| 1366329600000 | 8298.64 |
| 1366588800000 | 8342.28 |
| 1366675200000 | 8460.51 |
| 1366761600000 | 8538.16 |
| 1366848000000 | 8616.4 |
| 1366934400000 | 8624.38 |
| 1367193600000 | 8673.03 |
| 1367280000000 | 8831.61 |
| 1367366400000 | 8816.85 |
| 1367452800000 | 8740.87 |
| 1367539200000 | 8820.18 |
| 1367798400000 | 8807.46 |
| 1367884800000 | 8890.39 |
| 1367971200000 | 8998.24 |
| 1368057600000 | 8944.63 |
| 1368144000000 | 8895.8 |
| 1368403200000 | 8908.9 |
| 1368489600000 | 8896.7 |
| 1368576000000 | 8901.44 |
| 1368662400000 | 8949.01 |
| 1368748800000 | 8895.42 |
| 1369008000000 | 8957.32 |
| 1369094400000 | 8967.18 |
| 1369180800000 | 8928.68 |
| 1369267200000 | 8648.02 |
| 1369353600000 | 8673.55 |
| 1369612800000 | 8616.58 |
| 1369699200000 | 8636.99 |
| 1369785600000 | 8665.9 |
| 1369872000000 | 8625.92 |
| 1369958400000 | 8555.78 |
| 1370217600000 | 8509.29 |
| 1370304000000 | 8564.32 |
| 1370390400000 | 8425.71 |
| 1370476800000 | 8378.3 |
| 1370563200000 | 8413.2 |
| 1370822400000 | 8472.74 |
| 1370908800000 | 8443.38 |
| 1370995200000 | 8478.06 |
| 1371081600000 | 8370.01 |
| 1371168000000 | 8452.26 |
| 1371427200000 | 8559.3 |
| 1371513600000 | 8558.18 |
| 1371600000000 | 8633.86 |
| 1371686400000 | 8253.96 |
| 1371772800000 | 8187.93 |
| 1372032000000 | 8060.52 |
| 1372118400000 | 8095.04 |
| 1372204800000 | 8137.96 |
| 1372291200000 | 8218.03 |
| 1372377600000 | 8252.16 |
| 1372636800000 | 8347.29 |
| 1372723200000 | 8380.65 |
| 1372809600000 | 8329.65 |
| 1372896000000 | 8408.43 |
| 1372982400000 | 8359.87 |
| 1373241600000 | 8391.27 |
| 1373328000000 | 8449.19 |
| 1373414400000 | 8518.97 |
| 1373500800000 | 8674.22 |
| 1373587200000 | 8675.83 |
| 1373846400000 | 8687.94 |
| 1373932800000 | 8746.21 |
| 1374019200000 | 8735 |
| 1374105600000 | 8794.01 |
| 1374192000000 | 8790.13 |
| 1374451200000 | 8849.7 |
| 1374537600000 | 8858.24 |
| 1374624000000 | 8872.11 |
| 1374710400000 | 8833.74 |
| 1374796800000 | 8804.66 |
| 1375056000000 | 8718.42 |
| 1375142400000 | 8759.56 |
| 1375228800000 | 8717.97 |
| 1375315200000 | 8807.52 |
| 1375401600000 | 8916.31 |
| 1375660800000 | 8907.38 |
| 1375747200000 | 8979.47 |
| 1375833600000 | 8901.69 |
| 1375920000000 | 8962.9 |
| 1376006400000 | 8970.92 |
| 1376265600000 | 8934.3 |
| 1376352000000 | 8947.93 |
| 1376438400000 | 9023.42 |
| 1376524800000 | 8909.77 |
| 1376611200000 | 8947.3 |
| 1376870400000 | 8943.88 |
| 1376956800000 | 8875.15 |
| 1377043200000 | 8814.58 |
| 1377129600000 | 8813.78 |
| 1377216000000 | 8908.64 |
| 1377475200000 | 8879.62 |
| 1377561600000 | 8793.92 |
| 1377648000000 | 8682.94 |
| 1377734400000 | 8680.97 |
| 1377820800000 | 8620.56 |
| 1378080000000 | 8732.13 |
| 1378166400000 | 8779.83 |
| 1378252800000 | 8822.08 |
| 1378339200000 | 8824.95 |
| 1378425600000 | 8860.49 |
| 1378684800000 | 8976.04 |
| 1378771200000 | 9091.14 |
| 1378857600000 | 9136.65 |
| 1378944000000 | 9146.96 |
| 1379030400000 | 9132.12 |
| 1379289600000 | 9245.34 |
| 1379376000000 | 9206.85 |
| 1379462400000 | 9244.81 |
| 1379548800000 | 9417.04 |
| 1379635200000 | 9376.46 |
| 1379894400000 | 9367.18 |
| 1379980800000 | 9357.07 |
| 1380067200000 | 9338.31 |
| 1380153600000 | 9359.48 |
| 1380240000000 | 9385.9 |
| 1380499200000 | 9310.53 |
| 1380585600000 | 9358.22 |
| 1380672000000 | 9321.05 |
| 1380758400000 | 9298.05 |
| 1380844800000 | 9272.37 |
| 1381104000000 | 9201.36 |
| 1381190400000 | 9191.15 |
| 1381276800000 | 9146.47 |
| 1381363200000 | 9242.71 |
| 1381449600000 | 9332.8 |
| 1381708800000 | 9354.58 |
| 1381795200000 | 9359.83 |
| 1381881600000 | 9360.45 |
| 1381968000000 | 9484.5 |
| 1382054400000 | 9568.34 |
| 1382313600000 | 9609.46 |
| 1382400000000 | 9665.06 |
| 1382486400000 | 9612.22 |
| 1382572800000 | 9649.01 |
| 1382659200000 | 9577.14 |
| 1382918400000 | 9594.21 |
| 1383004800000 | 9563.46 |
| 1383091200000 | 9598.21 |
| 1383177600000 | 9552 |
| 1383264000000 | 9418.75 |
| 1383523200000 | 9454.52 |
| 1383609600000 | 9431.22 |
| 1383696000000 | 9508.59 |
| 1383782400000 | 9423.08 |
| 1383868800000 | 9366.38 |
| 1384128000000 | 9418.87 |
| 1384214400000 | 9427.06 |
| 1384300800000 | 9357.19 |
| 1384387200000 | 9443.71 |
| 1384473600000 | 9505.62 |
| 1384732800000 | 9556.87 |
| 1384819200000 | 9510.17 |
| 1384905600000 | 9459.74 |
| 1384992000000 | 9427.89 |
| 1385078400000 | 9463.76 |
| 1385337600000 | 9491.97 |
| 1385424000000 | 9494.1 |
| 1385510400000 | 9498.45 |
| 1385596800000 | 9553.71 |
| 1385683200000 | 9568.05 |
| 1385942400000 | 9507.28 |
| 1386028800000 | 9447.89 |
| 1386115200000 | 9347.46 |
| 1386201600000 | 9328.96 |
| 1386288000000 | 9352.1 |
| 1386547200000 | 9416.93 |
| 1386633600000 | 9435.56 |
| 1386720000000 | 9396.93 |
| 1386806400000 | 9278.07 |
| 1386892800000 | 9265.81 |
| 1387152000000 | 9305.61 |
| 1387238400000 | 9292.15 |
| 1387324800000 | 9358.95 |
| 1387411200000 | 9420.68 |
| 1387497600000 | 9471.57 |
| 1387756800000 | 9545.1 |
| 1387843200000 | 9544.97 |
| 1387929600000 | 9546.6 |
| 1388016000000 | 9588.95 |
| 1388102400000 | 9689.38 |
| 1388361600000 | 9737.46 |
| 1388448000000 | 9747.32 |
| 1388620800000 | 9676.74 |
| 1388707200000 | 9711.85 |
| 1388966400000 | 9697.1 |
| 1389052800000 | 9688.69 |
| 1389139200000 | 9757.14 |
| 1389225600000 | 9723.74 |
| 1389312000000 | 9814.8 |
| 1389571200000 | 9866.76 |
| 1389657600000 | 9804.75 |
| 1389744000000 | 9852.07 |
| 1389830400000 | 9848.63 |
| 1389916800000 | 9866.77 |
| 1390176000000 | 9846.55 |
| 1390262400000 | 9847.56 |
| 1390348800000 | 9874.92 |
| 1390435200000 | 9860.32 |
| 1390521600000 | 9703.69 |
| 1390780800000 | 9572.96 |
| 1390867200000 | 9612.42 |
| 1390953600000 | 9682.36 |
| 1391040000000 | 9563.28 |
| 1391126400000 | 9508.91 |
| 1391385600000 | 9430.56 |
| 1391472000000 | 9279.72 |
| 1391558400000 | 9327.58 |
| 1391644800000 | 9439.64 |
| 1391731200000 | 9540.83 |
| 1391990400000 | 9603.26 |
| 1392076800000 | 9698.53 |
| 1392163200000 | 9740.29 |
| 1392249600000 | 9727.83 |
| 1392336000000 | 9757.68 |
| 1392595200000 | 9822.24 |
| 1392681600000 | 9874.74 |
| 1392768000000 | 9883.43 |
| 1392854400000 | 9793.26 |
| 1392940800000 | 9887.57 |
| 1393200000000 | 9927.57 |
| 1393286400000 | 9985.3 |
| 1393372800000 | 9921.1 |
| 1393459200000 | 9915 |
| 1393545600000 | 9989.35 |
| 1393804800000 | 9812.07 |
| 1393891200000 | 9918.27 |
| 1393977600000 | 9954.19 |
| 1394064000000 | 10043.75 |
| 1394150400000 | 10011.3 |
| 1394409600000 | 9963.56 |
| 1394496000000 | 9976.04 |
| 1394582400000 | 9867.9 |
| 1394668800000 | 9846.3 |
| 1394755200000 | 9703.22 |
| 1395014400000 | 9772.62 |
| 1395100800000 | 9845.24 |
| 1395187200000 | 9830.9 |
| 1395273600000 | 9678.66 |
| 1395360000000 | 9694.73 |
| 1395619200000 | 9664.73 |
| 1395705600000 | 9724.68 |
| 1395792000000 | 9815.12 |
| 1395878400000 | 9833.28 |
| 1395964800000 | 9875.93 |
| 1396224000000 | 9950.17 |
| 1396310400000 | 9995.44 |
| 1396396800000 | 10013.92 |
| 1396483200000 | 10002.83 |
| 1396569600000 | 10053.06 |
| 1396828800000 | 9976.04 |
| 1396915200000 | 9929.4 |
| 1397001600000 | 9963.05 |
| 1397088000000 | 9976.67 |
| 1397174400000 | 9834.68 |
| 1397433600000 | 9750.63 |
| 1397520000000 | 9697.01 |
| 1397606400000 | 9842.24 |
| 1397692800000 | 9906.48 |
| 1397779200000 | 9923.34 |
| 1398038400000 | 9901.96 |
| 1398124800000 | 9974.19 |
| 1398211200000 | 9986.77 |
| 1398297600000 | 10004.96 |
| 1398384000000 | 9992.39 |
| 1398643200000 | 9947.21 |
| 1398729600000 | 9996.67 |
| 1398816000000 | 10036.83 |
| 1398902400000 | 10081.46 |
| 1398988800000 | 10089.06 |
| 1399248000000 | 10087.72 |
| 1399334400000 | 10135.59 |
| 1399420800000 | 10027.22 |
| 1399507200000 | 10079.26 |
| 1399593600000 | 10030.79 |
| 1399852800000 | 10063.3 |
| 1399939200000 | 10104.1 |
| 1400025600000 | 10111.8 |
| 1400112000000 | 10021.75 |
| 1400198400000 | 9965.41 |
| 1400457600000 | 9968.62 |
| 1400544000000 | 9976.17 |
| 1400630400000 | 9988.14 |
| 1400716800000 | 10056.37 |
| 1400803200000 | 10079.77 |
| 1401062400000 | 10160.67 |
| 1401148800000 | 10175.27 |
| 1401235200000 | 10203.61 |
| 1401321600000 | 10226.44 |
| 1401408000000 | 10239.05 |
| 1401667200000 | 10269.79 |
| 1401753600000 | 10231.9 |
| 1401840000000 | 10249.35 |
| 1401926400000 | 10280.36 |
| 1402012800000 | 10364.8 |
| 1402272000000 | 10374.31 |
| 1402358400000 | 10357.83 |
| 1402444800000 | 10317.43 |
| 1402531200000 | 10336.57 |
| 1402617600000 | 10294.47 |
| 1402876800000 | 10278.79 |
| 1402963200000 | 10284.63 |
| 1403049600000 | 10300.59 |
| 1403136000000 | 10412.84 |
| 1403222400000 | 10360.92 |
| 1403481600000 | 10342.89 |
| 1403568000000 | 10314.45 |
| 1403654400000 | 10250.73 |
| 1403740800000 | 10293.22 |
| 1403827200000 | 10306.59 |
| 1404086400000 | 10354.69 |
| 1404172800000 | 10431.8 |
| 1404259200000 | 10449.57 |
| 1404345600000 | 10470.79 |
| 1404432000000 | 10456.53 |
| 1404691200000 | 10396.74 |
| 1404777600000 | 10296.41 |
| 1404864000000 | 10277.75 |
| 1404950400000 | 10177.29 |
| 1405036800000 | 10172.93 |
| 1405296000000 | 10258.15 |
| 1405382400000 | 10212.36 |
| 1405468800000 | 10303.89 |
| 1405555200000 | 10254 |
| 1405641600000 | 10233.81 |
| 1405900800000 | 10214.34 |
| 1405987200000 | 10292.98 |
| 1406073600000 | 10315.71 |
| 1406160000000 | 10326.48 |
| 1406246400000 | 10292.75 |
| 1406505600000 | 10275.34 |
| 1406592000000 | 10277.25 |
| 1406678400000 | 10223.21 |
| 1406764800000 | 10136.35 |
| 1406851200000 | 10067.16 |
| 1407110400000 | 10041.89 |
| 1407196800000 | 9978.47 |
| 1407283200000 | 9891.79 |
| 1407369600000 | 9866.98 |
| 1407456000000 | 9794.74 |
| 1407715200000 | 9928.94 |
| 1407801600000 | 9941.77 |
| 1407888000000 | 9976.6 |
| 1407974400000 | 10010.03 |
| 1408060800000 | 9996.62 |
| 1408320000000 | 10060.79 |
| 1408406400000 | 10098.16 |
| 1408492800000 | 10071.01 |
| 1408579200000 | 10111.76 |
| 1408665600000 | 10067.54 |
| 1408924800000 | 10124.18 |
| 1409011200000 | 10157.17 |
| 1409097600000 | 10190.13 |
| 1409184000000 | 10113.76 |
| 1409270400000 | 10109.15 |
| 1409529600000 | 10103.75 |
| 1409616000000 | 10106.7 |
| 1409702400000 | 10169.38 |
| 1409788800000 | 10135.63 |
| 1409875200000 | 10105.37 |
| 1410134400000 | 10051.55 |
| 1410220800000 | 9977.25 |
| 1410307200000 | 9949.68 |
| 1410393600000 | 9946.62 |
| 1410480000000 | 9928.82 |
| 1410739200000 | 9880.95 |
| 1410825600000 | 9830.6 |
| 1410912000000 | 9852.36 |
| 1410998400000 | 9879.23 |
| 1411084800000 | 9874.95 |
| 1411344000000 | 9818.67 |
| 1411430400000 | 9745.13 |
| 1411516800000 | 9721.86 |
| 1411603200000 | 9696.73 |
| 1411689600000 | 9655 |
| 1411948800000 | 9637.9 |
| 1412035200000 | 9607.74 |
| 1412121600000 | 9511.35 |
| 1412208000000 | 9359.66 |
| 1412294400000 | 9334.54 |
| 1412553600000 | 9419.02 |
| 1412640000000 | 9372.27 |
| 1412726400000 | 9293.17 |
| 1412812800000 | 9269.22 |
| 1412899200000 | 9078.45 |
| 1413158400000 | 9095.82 |
| 1413244800000 | 9062.68 |
| 1413331200000 | 9003.46 |
| 1413417600000 | 8952.31 |
| 1413504000000 | 9045.82 |
| 1413763200000 | 9123.92 |
| 1413849600000 | 9204.88 |
| 1413936000000 | 9304.16 |
| 1414022400000 | 9281.06 |
| 1414108800000 | 9297.23 |
| 1414368000000 | 9317.95 |
| 1414454400000 | 9387.55 |
| 1414540800000 | 9441.61 |
| 1414627200000 | 9416.06 |
| 1414713600000 | 9489.65 |
| 1414972800000 | 9395.48 |
| 1415059200000 | 9469.99 |
| 1415145600000 | 9490.01 |
| 1415232000000 | 9447.12 |
| 1415318400000 | 9446.61 |
| 1415577600000 | 9519.13 |
| 1415664000000 | 9538.3 |
| 1415750400000 | 9524.69 |
| 1415836800000 | 9534.74 |
| 1415923200000 | 9567.4 |
| 1416182400000 | 9493.41 |
| 1416268800000 | 9618.82 |
| 1416355200000 | 9584.62 |
| 1416441600000 | 9566.04 |
| 1416528000000 | 9637.01 |
| 1416787200000 | 9653.65 |
| 1416873600000 | 9711.18 |
| 1416960000000 | 9747.33 |
| 1417046400000 | 9706.53 |
| 1417132800000 | 9690.52 |
| 1417392000000 | 9683.75 |
| 1417478400000 | 9687.27 |
| 1417564800000 | 9696.59 |
| 1417651200000 | 9719.05 |
| 1417737600000 | 9703.91 |
| 1417996800000 | 9674.12 |
| 1418083200000 | 9621.52 |
| 1418169600000 | 9553.8 |
| 1418256000000 | 9498.37 |
| 1418342400000 | 9444.03 |
| 1418601600000 | 9293.72 |
| 1418688000000 | 9391.15 |
| 1418774400000 | 9338.17 |
| 1418860800000 | 9480.48 |
| 1418947200000 | 9567.07 |
| 1419206400000 | 9608.68 |
| 1419292800000 | 9580.91 |
| 1419379200000 | 9623.49 |
| 1419465600000 | 9612.95 |
| 1419552000000 | 9628.21 |
| 1419811200000 | 9632.69 |
| 1419897600000 | 9578.9 |
| 1419984000000 | 9563.02 |
| 1420156800000 | 9511.78 |
| 1420416000000 | 9389.22 |
| 1420502400000 | 9264.36 |
| 1420588800000 | 9201.97 |
| 1420675200000 | 9359.02 |
| 1420761600000 | 9389.8 |
| 1421020800000 | 9397.52 |
| 1421107200000 | 9458.54 |
| 1421193600000 | 9390.51 |
| 1421280000000 | 9462.18 |
| 1421366400000 | 9395 |
| 1421625600000 | 9511.83 |
| 1421712000000 | 9553.91 |
| 1421798400000 | 9610.5 |
| 1421884800000 | 9611 |
| 1421971200000 | 9641.73 |
| 1422230400000 | 9677.13 |
| 1422316800000 | 9772.1 |
| 1422403200000 | 9778.65 |
| 1422489600000 | 9723.94 |
| 1422576000000 | 9709.19 |
| 1422835200000 | 9717.46 |
| 1422921600000 | 9769.29 |
| 1423008000000 | 9841.09 |
| 1423094400000 | 9874.95 |
| 1423180800000 | 9829.17 |
| 1423440000000 | 9784.75 |
| 1423526400000 | 9819.02 |
| 1423612800000 | 9763.82 |
| 1423699200000 | 9930.94 |
| 1423785600000 | 9983.92 |
| 1424044800000 | 9995 |
| 1424131200000 | 9989.65 |
| 1424217600000 | 10096.71 |
| 1424304000000 | 10166.56 |
| 1424390400000 | 10185.54 |
| 1424649600000 | 10241.58 |
| 1424736000000 | 10250.48 |
| 1424822400000 | 10289.37 |
| 1424908800000 | 10268.42 |
| 1424995200000 | 10294.62 |
| 1425254400000 | 10268.31 |
| 1425340800000 | 10225.72 |
| 1425427200000 | 10163.67 |
| 1425513600000 | 10203.26 |
| 1425600000000 | 10128.9 |
| 1425859200000 | 10063.11 |
| 1425945600000 | 9929.65 |
| 1426032000000 | 9940.43 |
| 1426118400000 | 10020.99 |
| 1426204800000 | 9994.45 |
| 1426464000000 | 10063.47 |
| 1426550400000 | 10039.16 |
| 1426636800000 | 10108.98 |
| 1426723200000 | 10141.38 |
| 1426809600000 | 10305.1 |
| 1427068800000 | 10378.89 |
| 1427155200000 | 10385.58 |
| 1427241600000 | 10393.82 |
| 1427328000000 | 10236.03 |
| 1427414400000 | 10222.86 |
| 1427673600000 | 10233.72 |
| 1427760000000 | 10149.72 |
| 1427846400000 | 10140.21 |
| 1427932800000 | 10256.52 |
| 1428019200000 | 10272.3 |
| 1428278400000 | 10372.16 |
| 1428364800000 | 10386.41 |
| 1428451200000 | 10411.37 |
| 1428537600000 | 10428.15 |
| 1428624000000 | 10450.63 |
| 1428883200000 | 10404.97 |
| 1428969600000 | 10517.81 |
| 1429056000000 | 10462.01 |
| 1429142400000 | 10517.51 |
| 1429228800000 | 10404.41 |
| 1429488000000 | 10388.83 |
| 1429574400000 | 10493.94 |
| 1429660800000 | 10486.23 |
| 1429747200000 | 10500.67 |
| 1429833600000 | 10591.82 |
| 1430092800000 | 10677.21 |
| 1430179200000 | 10674.11 |
| 1430265600000 | 10629.41 |
| 1430352000000 | 10559.31 |
| 1430438400000 | 10498.1 |
| 1430697600000 | 10517.95 |
| 1430784000000 | 10462.12 |
| 1430870400000 | 10515.2 |
| 1430956800000 | 10437.34 |
| 1431043200000 | 10599.2 |
| 1431302400000 | 10634.16 |
| 1431388800000 | 10633.16 |
| 1431475200000 | 10751.77 |
| 1431561600000 | 10773.6 |
| 1431648000000 | 10844.64 |
| 1431907200000 | 10838.69 |
| 1431993600000 | 10803.2 |
| 1432080000000 | 10805.01 |
| 1432166400000 | 10851.52 |
| 1432252800000 | 10785.67 |
| 1432512000000 | 10787.93 |
| 1432598400000 | 10643.18 |
| 1432684800000 | 10661.66 |
| 1432771200000 | 10650.76 |
| 1432857600000 | 10589.6 |
| 1433116800000 | 10566.21 |
| 1433203200000 | 10645.23 |
| 1433289600000 | 10693.69 |
| 1433376000000 | 10617.57 |
| 1433462400000 | 10428.4 |
| 1433721600000 | 10422.98 |
| 1433808000000 | 10400.89 |
| 1433894400000 | 10573.76 |
| 1433980800000 | 10590.44 |
| 1434067200000 | 10574.43 |
| 1434326400000 | 10452.03 |
| 1434412800000 | 10466.88 |
| 1434499200000 | 10399.7 |
| 1434585600000 | 10511.71 |
| 1434672000000 | 10553.11 |
| 1434931200000 | 10721.4 |
| 1435017600000 | 10717.89 |
| 1435104000000 | 10665.62 |
| 1435190400000 | 10649.98 |
| 1435276800000 | 10598.82 |
| 1435536000000 | 10386.81 |
| 1435622400000 | 10342.6 |
| 1435708800000 | 10433.98 |
| 1435795200000 | 10423.28 |
| 1435881600000 | 10394.75 |
| 1436140800000 | 10241.78 |
| 1436227200000 | 10115.97 |
| 1436313600000 | 10059.73 |
| 1436400000000 | 10160.89 |
| 1436486400000 | 10318.78 |
| 1436745600000 | 10398.51 |
| 1436832000000 | 10469.84 |
| 1436918400000 | 10473.34 |
| 1437004800000 | 10554.01 |
| 1437091200000 | 10542.14 |
| 1437350400000 | 10551.56 |
| 1437436800000 | 10581.42 |
| 1437523200000 | 10481.05 |
| 1437609600000 | 10497.9 |
| 1437696000000 | 10418.4 |
| 1437955200000 | 10320.74 |
| 1438041600000 | 10342.29 |
| 1438128000000 | 10409.69 |
| 1438214400000 | 10380.56 |
| 1438300800000 | 10512.29 |
| 1438560000000 | 10495.5 |
| 1438646400000 | 10518.82 |
| 1438732800000 | 10505.45 |
| 1438819200000 | 10500.32 |
| 1438905600000 | 10458.41 |
| 1439164800000 | 10547.25 |
| 1439251200000 | 10459.21 |
| 1439337600000 | 10365.35 |
| 1439424000000 | 10410.59 |
| 1439510400000 | 10404.61 |
| 1439769600000 | 10419.96 |
| 1439856000000 | 10397 |
| 1439942400000 | 10271.94 |
| 1440028800000 | 10189.48 |
| 1440115200000 | 9990.56 |
| 1440374400000 | 9697.2 |
| 1440460800000 | 9731.64 |
| 1440547200000 | 9728.59 |
| 1440633600000 | 9841.7 |
| 1440720000000 | 9942.22 |
| 1440979200000 | 9887.98 |
| 1441065600000 | 9658.67 |
| 1441152000000 | 9630.57 |
| 1441238400000 | 9691.24 |
| 1441324800000 | 9529.86 |
| 1441584000000 | 9568.08 |
| 1441670400000 | 9613.03 |
| 1441756800000 | 9826.95 |
| 1441843200000 | 9763.19 |
| 1441929600000 | 9738.48 |
| 1442188800000 | 9717.19 |
| 1442275200000 | 9709.2 |
| 1442361600000 | 9804.28 |
| 1442448000000 | 9844.16 |
| 1442534400000 | 9779.49 |
| 1442793600000 | 9689.98 |
| 1442880000000 | 9502.48 |
| 1442966400000 | 9477.11 |
| 1443052800000 | 9409.98 |
| 1443139200000 | 9509.18 |
| 1443398400000 | 9453.23 |
| 1443484800000 | 9257.15 |
| 1443571200000 | 9456.26 |
| 1443657600000 | 9536.88 |
| 1443744000000 | 9597.6 |
| 1444003200000 | 9772.25 |
| 1444089600000 | 9862.85 |
| 1444176000000 | 9903.14 |
| 1444262400000 | 9918.34 |
| 1444348800000 | 10044.18 |
| 1444608000000 | 10027.6 |
| 1444694400000 | 9951.35 |
| 1444780800000 | 9902.24 |
| 1444867200000 | 10029.76 |
| 1444953600000 | 10053.27 |
| 1445212800000 | 10019.4 |
| 1445299200000 | 10015.63 |
| 1445385600000 | 10077.48 |
| 1445472000000 | 10053.4 |
| 1445558400000 | 10160.07 |
| 1445817600000 | 10177.51 |
| 1445904000000 | 10084.33 |
| 1445990400000 | 10128.58 |
| 1446076800000 | 10056.21 |
| 1446163200000 | 10161.32 |
| 1446422400000 | 10101.7 |
| 1446508800000 | 10071.66 |
| 1446595200000 | 10047.94 |
| 1446681600000 | 10035.15 |
| 1446768000000 | 9973.76 |
| 1447027200000 | 9927.58 |
| 1447113600000 | 9870.66 |
| 1447200000000 | 9953.35 |
| 1447286400000 | 9894.79 |
| 1447372800000 | 9810.41 |
| 1447632000000 | 9786.65 |
| 1447718400000 | 9926.84 |
| 1447804800000 | 9920.34 |
| 1447891200000 | 10097.07 |
| 1447977600000 | 10087.57 |
| 1448236800000 | 10033.15 |
| 1448323200000 | 9980.58 |
| 1448409600000 | 10018.58 |
| 1448496000000 | 10104.97 |
| 1448582400000 | 10055.3 |
| 1448841600000 | 10064.78 |
| 1448928000000 | 10149.66 |
| 1449014400000 | 10106.49 |
| 1449100800000 | 10097.68 |
| 1449187200000 | 10052.28 |
| 1449446400000 | 10072.74 |
| 1449532800000 | 9946.35 |
| 1449619200000 | 9974.5 |
| 1449705600000 | 9913.6 |
| 1449792000000 | 9840.55 |
| 1450051200000 | 9742.14 |
| 1450137600000 | 9752.33 |
| 1450224000000 | 9851.71 |
| 1450310400000 | 9882.59 |
| 1450396800000 | 9816.53 |
| 1450656000000 | 9803.31 |
| 1450742400000 | 9843.24 |
| 1450828800000 | 9927.35 |
| 1450915200000 | 9978.54 |
| 1451001600000 | 9962.42 |
| 1451260800000 | 9968.63 |
| 1451347200000 | 10050.43 |
| 1451433600000 | 10041.32 |
| 1451520000000 | 9986.9 |
| 1451865600000 | 9750.17 |
| 1451952000000 | 9718.05 |
| 1452038400000 | 9619.77 |
| 1452124800000 | 9478.17 |
| 1452211200000 | 9434.87 |
| 1452470400000 | 9394.17 |
| 1452556800000 | 9324.68 |
| 1452643200000 | 9430.56 |
| 1452729600000 | 9239.46 |
| 1452816000000 | 9157.14 |
| 1453075200000 | 9038.05 |
| 1453161600000 | 9133.51 |
| 1453248000000 | 8878.38 |
| 1453334400000 | 8852.95 |
| 1453420800000 | 9138.24 |
| 1453680000000 | 9158.76 |
| 1453766400000 | 9139.99 |
| 1453852800000 | 9243.09 |
| 1453939200000 | 9207.44 |
| 1454025600000 | 9313.14 |
| 1454284800000 | 9429.86 |
| 1454371200000 | 9316.52 |
| 1454457600000 | 9278.2 |
| 1454544000000 | 9337.42 |
| 1454630400000 | 9229.77 |
| 1454889600000 | 9073.73 |
| 1454976000000 | 8939.18 |
| 1455062400000 | 8901.83 |
| 1455148800000 | 8855.92 |
| 1455235200000 | 8771.51 |
| 1455494400000 | 9059.11 |
| 1455580800000 | 9056.39 |
| 1455667200000 | 9165.94 |
| 1455753600000 | 9265.26 |
| 1455840000000 | 9231.48 |
| 1456099200000 | 9302.25 |
| 1456185600000 | 9256.5 |
| 1456272000000 | 9142.33 |
| 1456358400000 | 9261.54 |
| 1456444800000 | 9258.97 |
| 1456704000000 | 9260.6 |
| 1456790400000 | 9340.12 |
| 1456876800000 | 9433.87 |
| 1456963200000 | 9535.13 |
| 1457049600000 | 9627.92 |
| 1457308800000 | 9600.13 |
| 1457395200000 | 9560.68 |
| 1457481600000 | 9524.94 |
| 1457568000000 | 9526.46 |
| 1457654400000 | 9702.67 |
| 1457913600000 | 9775.15 |
| 1458000000000 | 9711.25 |
| 1458086400000 | 9671.72 |
| 1458172800000 | 9901.94 |
| 1458259200000 | 9889.27 |
| 1458518400000 | 9845.06 |
| 1458604800000 | 9879.25 |
| 1458691200000 | 9810.72 |
| 1458777600000 | 9722.83 |
| 1458864000000 | 9735.61 |
| 1459123200000 | 9790.16 |
| 1459209600000 | 9822.8 |
| 1459296000000 | 10015.54 |
| 1459382400000 | 9973.76 |
| 1459468800000 | 9779.85 |
| 1459728000000 | 9828.87 |
| 1459814400000 | 9665.26 |
| 1459900800000 | 9716.2 |
| 1459987200000 | 9737.74 |
| 1460073600000 | 9842.97 |
| 1460332800000 | 9897.83 |
| 1460419200000 | 9902.24 |
| 1460505600000 | 10032.59 |
| 1460592000000 | 10102.36 |
| 1460678400000 | 10080.96 |
| 1460937600000 | 10046.3 |
| 1461024000000 | 10230.19 |
| 1461110400000 | 10228.32 |
| 1461196800000 | 10222.35 |
| 1461283200000 | 10133.1 |
| 1461542400000 | 10139.23 |
| 1461628800000 | 10156.99 |
| 1461715200000 | 10163.7 |
| 1461801600000 | 10192.2 |
| 1461888000000 | 10225.2 |
| 1462147200000 | 10174.92 |
| 1462233600000 | 10094.71 |
| 1462320000000 | 10002.54 |
| 1462406400000 | 9965.07 |
| 1462492800000 | 9954.51 |
| 1462752000000 | 9943.73 |
| 1462838400000 | 10030.14 |
| 1462924800000 | 10054.49 |
| 1463011200000 | 10026.74 |
| 1463097600000 | 9942.1 |
| 1463356800000 | 9976.12 |
| 1463443200000 | 10046.81 |
| 1463529600000 | 10025.52 |
| 1463616000000 | 9901.95 |
| 1463702400000 | 10000.41 |
| 1463961600000 | 9999.37 |
| 1464048000000 | 10061.3 |
| 1464134400000 | 10110.25 |
| 1464220800000 | 10152.01 |
| 1464307200000 | 10144.38 |
| 1464566400000 | 10155.33 |
| 1464652800000 | 10166.92 |
| 1464739200000 | 10130.85 |
| 1464825600000 | 10097.55 |
| 1464912000000 | 10233.58 |
| 1465171200000 | 10268.52 |
| 1465257600000 | 10362.55 |
| 1465344000000 | 10402.76 |
| 1465430400000 | 10296.44 |
| 1465516800000 | 10096.17 |
| 1465776000000 | 9901.66 |
| 1465862400000 | 9705.21 |
| 1465948800000 | 9781.42 |
| 1466035200000 | 9635.89 |
| 1466121600000 | 9799.55 |
| 1466380800000 | 10150.24 |
| 1466467200000 | 10169.27 |
| 1466553600000 | 10170.19 |
| 1466640000000 | 10305.53 |
| 1466726400000 | 9584.79 |
| 1466985600000 | 9268.4 |
| 1467072000000 | 9420.79 |
| 1467158400000 | 9681.29 |
| 1467244800000 | 9759.88 |
| 1467331200000 | 9864.72 |
| 1467590400000 | 9838.87 |
| 1467676800000 | 9696.56 |
| 1467763200000 | 9566.02 |
| 1467849600000 | 9623.17 |
| 1467936000000 | 9680.71 |
| 1468195200000 | 9870.84 |
| 1468281600000 | 9960.26 |
| 1468368000000 | 10016.47 |
| 1468454400000 | 10060.67 |
| 1468540800000 | 9990.85 |
| 1468800000000 | 10025.9 |
| 1468886400000 | 10013.7 |
| 1468972800000 | 10065.36 |
| 1469059200000 | 10085.5 |
| 1469145600000 | 10011.09 |
| 1469404800000 | 10050.37 |
| 1469491200000 | 10073.96 |
| 1469577600000 | 10118.98 |
| 1469664000000 | 10152.3 |
| 1469750400000 | 10350.82 |
| 1470009600000 | 10307.07 |
| 1470096000000 | 10256.24 |
| 1470182400000 | 10115.02 |
| 1470268800000 | 10169.73 |
| 1470355200000 | 10171.62 |
| 1470614400000 | 10226.15 |
| 1470700800000 | 10337.58 |
| 1470787200000 | 10395.33 |
| 1470873600000 | 10440.75 |
| 1470960000000 | 10482.54 |
| 1471219200000 | 10465.56 |
| 1471305600000 | 10431.45 |
| 1471392000000 | 10408.56 |
| 1471478400000 | 10471.14 |
| 1471564800000 | 10416.79 |
| 1471824000000 | 10457.87 |
| 1471910400000 | 10519.23 |
| 1471996800000 | 10496.04 |
| 1472083200000 | 10445.9 |
| 1472169600000 | 10441.11 |
| 1472428800000 | 10355.37 |
| 1472515200000 | 10334.06 |
| 1472601600000 | 10320.58 |
| 1472688000000 | 10403.91 |
| 1472774400000 | 10445.31 |
| 1473033600000 | 10498.57 |
| 1473120000000 | 10616.59 |
| 1473206400000 | 10633.36 |
| 1473292800000 | 10624.05 |
| 1473379200000 | 10449.79 |
| 1473638400000 | 10334.49 |
| 1473724800000 | 10294.28 |
| 1473811200000 | 10268.88 |
| 1473897600000 | 10290.13 |
| 1473984000000 | 10258.79 |
| 1474243200000 | 10357.37 |
| 1474329600000 | 10358.01 |
| 1474416000000 | 10485.26 |
| 1474502400000 | 10628.73 |
| 1474588800000 | 10569.76 |
| 1474848000000 | 10493.49 |
| 1474934400000 | 10509.16 |
| 1475020800000 | 10513.23 |
| 1475107200000 | 10526.83 |
| 1475193600000 | 10514.7 |
| 1475452800000 | 10529.88 |
| 1475539200000 | 10508.2 |
| 1475625600000 | 10454.15 |
| 1475712000000 | 10400.26 |
| 1475798400000 | 10333.82 |
| 1476057600000 | 10332.56 |
| 1476144000000 | 10257.93 |
| 1476230400000 | 10169.64 |
| 1476316800000 | 10156 |
| 1476403200000 | 10189.85 |
| 1476662400000 | 10146.26 |
| 1476748800000 | 10246.84 |
| 1476835200000 | 10320.6 |
| 1476921600000 | 10285.65 |
| 1477008000000 | 10255.97 |
| 1477267200000 | 10264.59 |
| 1477353600000 | 10249.2 |
| 1477440000000 | 10254.7 |
| 1477526400000 | 10192.28 |
| 1477612800000 | 10204.84 |
| 1477872000000 | 10241.31 |
| 1477958400000 | 10255.02 |
| 1478044800000 | 10206.66 |
| 1478131200000 | 10202.64 |
| 1478217600000 | 10111.62 |
| 1478476800000 | 10136.19 |
| 1478563200000 | 10154.6 |
| 1478649600000 | 10000.59 |
| 1478736000000 | 10060.15 |
| 1478822400000 | 9988.93 |
| 1479081600000 | 9912.72 |
| 1479168000000 | 9923.2 |
| 1479254400000 | 9912.94 |
| 1479340800000 | 9967.63 |
| 1479427200000 | 9893.36 |
| 1479686400000 | 9947.57 |
| 1479772800000 | 9975.29 |
| 1479859200000 | 9913.91 |
| 1479945600000 | 9958.15 |
| 1480032000000 | 9996.25 |
| 1480291200000 | 9997.57 |
| 1480377600000 | 10007.45 |
| 1480464000000 | 9971.28 |
| 1480550400000 | 9974.01 |
| 1480636800000 | 9970.78 |
| 1480896000000 | 9985.6 |
| 1480982400000 | 10079.37 |
| 1481068800000 | 10189.21 |
| 1481155200000 | 10197.28 |
| 1481241600000 | 10196.5 |
| 1481500800000 | 10203.51 |
| 1481587200000 | 10284 |
| 1481673600000 | 10286.26 |
| 1481760000000 | 10061.64 |
| 1481846400000 | 10096.43 |
| 1482105600000 | 10143.33 |
| 1482192000000 | 10117.85 |
| 1482278400000 | 10139.46 |
| 1482364800000 | 10147.16 |
| 1482451200000 | 10161.4 |
| 1482710400000 | 10158.09 |
| 1482796800000 | 10161.34 |
| 1482883200000 | 10155.23 |
| 1482969600000 | 10192.37 |
| 1483056000000 | 10246.64 |
| 1483315200000 | 10283.8 |
| 1483401600000 | 10207.24 |
| 1483488000000 | 10347.06 |
| 1483574400000 | 10494.14 |
| 1483660800000 | 10436.85 |
| 1483920000000 | 10408.72 |
| 1484006400000 | 10448.89 |
| 1484092800000 | 10387.71 |
| 1484179200000 | 10501.59 |
| 1484265600000 | 10524.75 |
| 1484524800000 | 10468.79 |
| 1484611200000 | 10507.41 |
| 1484697600000 | 10517.89 |
| 1484784000000 | 10447.66 |
| 1484870400000 | 10481.26 |
| 1485129600000 | 10528.03 |
| 1485216000000 | 10549.99 |
| 1485302400000 | 10632.73 |
| 1485388800000 | 10631.73 |
| 1485475200000 | 10650.56 |
| 1485734400000 | 10601.75 |
| 1485820800000 | 10639.85 |
| 1485907200000 | 10654.3 |
| 1485993600000 | 10659.41 |
| 1486080000000 | 10672 |
| 1486339200000 | 10603.08 |
| 1486425600000 | 10613.28 |
| 1486512000000 | 10689.43 |
| 1486598400000 | 10628.43 |
| 1486684800000 | 10695.66 |
| 1486944000000 | 10737.62 |
| 1487030400000 | 10677.49 |
| 1487116800000 | 10724.23 |
| 1487203200000 | 10788.18 |
| 1487289600000 | 10746.07 |
| 1487548800000 | 10762.67 |
| 1487635200000 | 10754.78 |
| 1487721600000 | 10765.18 |
| 1487808000000 | 10832.34 |
| 1487894400000 | 10747.51 |
| 1488153600000 | 10751.07 |
| 1488240000000 | 10799.51 |
| 1488326400000 | 10796.91 |
| 1488412800000 | 10789.3 |
| 1488499200000 | 10748.77 |
| 1488758400000 | 10775.84 |
| 1488844800000 | 10750.47 |
| 1488931200000 | 10705.98 |
| 1489017600000 | 10714.01 |
| 1489104000000 | 10802.58 |
| 1489363200000 | 10865.45 |
| 1489449600000 | 10829.41 |
| 1489536000000 | 10837.79 |
| 1489622400000 | 11035.55 |
| 1489708800000 | 11050.91 |
| 1489968000000 | 11062.35 |
| 1490054400000 | 11084.67 |
| 1490140800000 | 10976.86 |
| 1490227200000 | 11030.55 |
| 1490313600000 | 11072.99 |
| 1490572800000 | 11062.83 |
| 1490659200000 | 11149.16 |
| 1490745600000 | 11108.39 |
| 1490832000000 | 11095.14 |
| 1490918400000 | 11047.78 |
| 1491177600000 | 11040.93 |
| 1491264000000 | 11028.37 |
| 1491350400000 | 11037.2 |
| 1491436800000 | 10999.44 |
| 1491523200000 | 11023.35 |
| 1491782400000 | 11037.38 |
| 1491868800000 | 11096.23 |
| 1491955200000 | 11093.13 |
| 1492041600000 | 11099.97 |
| 1492128000000 | 11069.36 |
| 1492387200000 | 11146.53 |
| 1492473600000 | 11105.99 |
| 1492560000000 | 11123.26 |
| 1492646400000 | 11162.82 |
| 1492732800000 | 11156.77 |
| 1492992000000 | 11369.7 |
| 1493078400000 | 11411.36 |
| 1493164800000 | 11449.76 |
| 1493251200000 | 11459.88 |
| 1493337600000 | 11446.14 |
| 1493596800000 | 11483.26 |
| 1493683200000 | 11565.74 |
| 1493769600000 | 11535.13 |
| 1493856000000 | 11581.93 |
| 1493942400000 | 11640.69 |
| 1494201600000 | 11698.72 |
| 1494288000000 | 11664.91 |
| 1494374400000 | 11680.55 |
| 1494460800000 | 11635.29 |
| 1494547200000 | 11670.92 |
| 1494806400000 | 11714.37 |
| 1494892800000 | 11789.61 |
| 1494979200000 | 11780.53 |
| 1495065600000 | 11709.08 |
| 1495152000000 | 11776.74 |
| 1495411200000 | 11859.32 |
| 1495497600000 | 11853.48 |
| 1495584000000 | 11843.93 |
| 1495670400000 | 11881.78 |
| 1495756800000 | 11849.34 |
| 1496016000000 | 11856.79 |
| 1496102400000 | 11870.37 |
| 1496188800000 | 11913.01 |
| 1496275200000 | 11979.15 |
| 1496361600000 | 12121.26 |
| 1496620800000 | 12096.86 |
| 1496707200000 | 12047.77 |
| 1496793600000 | 12073.46 |
| 1496880000000 | 11997.35 |
| 1496966400000 | 11947.4 |
| 1497225600000 | 11912.71 |
| 1497312000000 | 11992.49 |
| 1497398400000 | 12096.8 |
| 1497484800000 | 11896.19 |
| 1497571200000 | 11991.79 |
| 1497830400000 | 12033.89 |
| 1497916800000 | 11962.92 |
| 1498003200000 | 11941.43 |
| 1498089600000 | 11942.52 |
| 1498176000000 | 11963.58 |
| 1498435200000 | 11974.06 |
| 1498521600000 | 11934.28 |
| 1498608000000 | 11958.83 |
| 1498694400000 | 11947.3 |
| 1498780800000 | 11894.47 |
| 1499040000000 | 11863.28 |
| 1499126400000 | 11831.21 |
| 1499212800000 | 11850.61 |
| 1499299200000 | 11855.18 |
| 1499385600000 | 11782.41 |
| 1499644800000 | 11833.06 |
| 1499731200000 | 11819.42 |
| 1499817600000 | 11923.69 |
| 1499904000000 | 11969.64 |
| 1499990400000 | 12071.73 |
| 1500249600000 | 12085.92 |
| 1500336000000 | 12115.42 |
| 1500422400000 | 12152.79 |
| 1500508800000 | 12216.18 |
| 1500595200000 | 12163.71 |
| 1500854400000 | 12116 |
| 1500940800000 | 12122.36 |
| 1501027200000 | 12145.17 |
| 1501113600000 | 12200.47 |
| 1501200000000 | 12176.92 |
| 1501459200000 | 12206.9 |
| 1501545600000 | 12317.75 |
| 1501632000000 | 12320.71 |
| 1501718400000 | 12346.93 |
| 1501804800000 | 12287.13 |
| 1502064000000 | 12314.48 |
| 1502150400000 | 12282.6 |
| 1502236800000 | 12227.88 |
| 1502323200000 | 12200.4 |
| 1502409600000 | 12133.45 |
| 1502668800000 | 12168.66 |
| 1502755200000 | 12141.83 |
| 1502841600000 | 12191.88 |
| 1502928000000 | 12232 |
| 1503014400000 | 12180.88 |
| 1503273600000 | 12203.87 |
| 1503360000000 | 12207.5 |
| 1503446400000 | 12214.41 |
| 1503532800000 | 12186.33 |
| 1503619200000 | 12235.97 |
| 1503878400000 | 12267.87 |
| 1503964800000 | 12234.65 |
| 1504051200000 | 12203.88 |
| 1504137600000 | 12279.05 |
| 1504224000000 | 12331.27 |
| 1504483200000 | 12285.15 |
| 1504569600000 | 12279.96 |
| 1504656000000 | 12276.92 |
| 1504742400000 | 12373.44 |
| 1504828800000 | 12411.63 |
| 1505088000000 | 12479.89 |
| 1505174400000 | 12484.51 |
| 1505260800000 | 12442.5 |
| 1505347200000 | 12422.02 |
| 1505433600000 | 12445.18 |
| 1505692800000 | 12461.3 |
| 1505779200000 | 12537.99 |
| 1505865600000 | 12564.8 |
| 1505952000000 | 12457.61 |
| 1506038400000 | 12504.47 |
| 1506297600000 | 12465.86 |
| 1506384000000 | 12383.96 |
| 1506470400000 | 12387.01 |
| 1506556800000 | 12477.32 |
| 1506643200000 | 12531.48 |
| 1506902400000 | 12510.74 |
| 1506988800000 | 12556.98 |
| 1507075200000 | 12561.18 |
| 1507161600000 | 12529.46 |
| 1507248000000 | 12500.11 |
| 1507507200000 | 12530.04 |
| 1507593600000 | 12642.19 |
| 1507680000000 | 12644.46 |
| 1507766400000 | 12690.1 |
| 1507852800000 | 12752.45 |
| 1508112000000 | 12756.98 |
| 1508198400000 | 12690.1 |
| 1508284800000 | 12708.66 |
| 1508371200000 | 12732.57 |
| 1508457600000 | 12689.44 |
| 1508716800000 | 12698.68 |
| 1508803200000 | 12680.31 |
| 1508889600000 | 12678.62 |
| 1508976000000 | 12695.39 |
| 1509062400000 | 12703.07 |
| 1509321600000 | 12764.62 |
| 1509408000000 | 12791.92 |
| 1509494400000 | 12831.18 |
| 1509580800000 | 12852.42 |
| 1509667200000 | 12831.43 |
| 1509926400000 | 12823.01 |
| 1510012800000 | 12849.79 |
| 1510099200000 | 12877.34 |
| 1510185600000 | 12827.63 |
| 1510272000000 | 12803.41 |
| 1510531200000 | 12683.14 |
| 1510617600000 | 12689.86 |
| 1510704000000 | 12592.27 |
| 1510790400000 | 12721.66 |
| 1510876800000 | 12755.03 |
| 1511136000000 | 12769.76 |
| 1511222400000 | 12811.62 |
| 1511308800000 | 12864.48 |
| 1511395200000 | 12918.93 |
| 1511481600000 | 12941.19 |
| 1511740800000 | 12917.54 |
| 1511827200000 | 12914.95 |
| 1511913600000 | 12947.88 |
| 1512000000000 | 13034.21 |
| 1512086400000 | 12933.49 |
| 1512345600000 | 12951.4 |
| 1512432000000 | 12943.74 |
| 1512518400000 | 12846.41 |
| 1512604800000 | 12898.85 |
| 1512691200000 | 12947.73 |
| 1512950400000 | 13009.57 |
| 1513036800000 | 13000.63 |
| 1513123200000 | 13029.95 |
| 1513209600000 | 13042.04 |
| 1513296000000 | 12995.55 |
| 1513555200000 | 13171.06 |
| 1513641600000 | 13126.57 |
| 1513728000000 | 13140.5 |
| 1513814400000 | 13150.55 |
| 1513900800000 | 13166.98 |
| 1514160000000 | 13177.36 |
| 1514246400000 | 13186.11 |
| 1514332800000 | 13254.02 |
| 1514419200000 | 13287.07 |
| 1514505600000 | 13326.87 |
| 1514851200000 | 13370.33 |
| 1514937600000 | 13391.46 |
| 1515024000000 | 13571.52 |
| 1515110400000 | 13641.41 |
| 1515369600000 | 13627.54 |
| 1515456000000 | 13687.14 |
| 1515542400000 | 13707.46 |
| 1515628800000 | 13690.81 |
| 1515715200000 | 13752.89 |
| 1515974400000 | 13878.59 |
| 1516060800000 | 13887.42 |
| 1516147200000 | 13885.02 |
| 1516233600000 | 13862.92 |
| 1516320000000 | 13934.76 |
| 1516579200000 | 13977.49 |
| 1516665600000 | 14086.97 |
| 1516752000000 | 14156.54 |
| 1516838400000 | 14159.22 |
| 1516924800000 | 14156.54 |
| 1517184000000 | 14069.19 |
| 1517270400000 | 13975.7 |
| 1517356800000 | 13952.56 |
| 1517443200000 | 13997.39 |
| 1517529600000 | 13796.57 |
| 1517788800000 | 13533.01 |
| 1517875200000 | 13076.41 |
| 1517961600000 | 13187.2 |
| 1518048000000 | 13082.89 |
| 1518134400000 | 12894.67 |
| 1518393600000 | 12999.64 |
| 1518480000000 | 13034.16 |
| 1518566400000 | 13148.18 |
| 1518652800000 | 13332.01 |
| 1518739200000 | 13460.86 |
| 1518998400000 | 13495.16 |
| 1519084800000 | 13479.54 |
| 1519171200000 | 13477.02 |
| 1519257600000 | 13430.26 |
| 1519344000000 | 13466.29 |
| 1519603200000 | 13519.69 |
| 1519689600000 | 13490.53 |
| 1519776000000 | 13399 |
| 1519862400000 | 13191.27 |
| 1519948800000 | 13107.58 |
| 1520208000000 | 13114.44 |
| 1520294400000 | 13276.3 |
| 1520380800000 | 13270.63 |
| 1520467200000 | 13341.46 |
| 1520553600000 | 13374.61 |
| 1520812800000 | 13490.18 |
| 1520899200000 | 13479.72 |
| 1520985600000 | 13429.18 |
| 1521072000000 | 13457.94 |
| 1521158400000 | 13407.87 |
| 1521417600000 | 13340.37 |
| 1521504000000 | 13304.37 |
| 1521590400000 | 13297.02 |
| 1521676800000 | 13264.6 |
| 1521763200000 | 13084.24 |
| 1522022400000 | 13078.41 |
| 1522108800000 | 13224.47 |
| 1522195200000 | 13149.96 |
| 1522281600000 | 13171.75 |
| 1522368000000 | 13203.17 |
| 1522627200000 | 13196.05 |
| 1522713600000 | 13113.1 |
| 1522800000000 | 13071.29 |
| 1522886400000 | 13198.17 |
| 1522972800000 | 13219.44 |
| 1523232000000 | 13300.96 |
| 1523318400000 | 13401.71 |
| 1523404800000 | 13360.02 |
| 1523491200000 | 13353.1 |
| 1523577600000 | 13392.73 |
| 1523836800000 | 13439.27 |
| 1523923200000 | 13499.28 |
| 1524009600000 | 13616.86 |
| 1524096000000 | 13631.12 |
| 1524182400000 | 13538.16 |
| 1524441600000 | 13477.54 |
| 1524528000000 | 13476.72 |
| 1524614400000 | 13367.75 |
| 1524700800000 | 13423.91 |
| 1524787200000 | 13490.29 |
| 1525046400000 | 13490.08 |
| 1525132800000 | 13406.88 |
| 1525219200000 | 13445.61 |
| 1525305600000 | 13444.6 |
| 1525392000000 | 13460.22 |
| 1525651200000 | 13520.56 |
| 1525737600000 | 13530.97 |
| 1525824000000 | 13525.47 |
| 1525910400000 | 13552.28 |
| 1525996800000 | 13675.69 |
| 1526256000000 | 13707.69 |
| 1526342400000 | 13595.74 |
| 1526428800000 | 13542.97 |
| 1526515200000 | 13590.99 |
| 1526601600000 | 13602.42 |
| 1526860800000 | 13619.76 |
| 1526947200000 | 13635.93 |
| 1527033600000 | 13521.95 |
| 1527120000000 | 13508.88 |
| 1527206400000 | 13493.44 |
| 1527465600000 | 13474.59 |
| 1527552000000 | 13309.64 |
| 1527638400000 | 13287.62 |
| 1527724800000 | 13364.72 |
| 1527811200000 | 13381.38 |
| 1528070400000 | 13521.47 |
| 1528156800000 | 13482.02 |
| 1528243200000 | 13569.31 |
| 1528329600000 | 13608.94 |
| 1528416000000 | 13552.16 |
| 1528675200000 | 13616.39 |
| 1528761600000 | 13614.31 |
| 1528848000000 | 13625.83 |
| 1528934400000 | 13586.28 |
| 1529020800000 | 13490.74 |
| 1529280000000 | 13391.47 |
| 1529366400000 | 13219.23 |
| 1529452800000 | 13277.37 |
| 1529539200000 | 13226.06 |
| 1529625600000 | 13306.67 |
| 1529884800000 | 13147.88 |
| 1529971200000 | 13148.77 |
| 1530057600000 | 13114.53 |
| 1530144000000 | 13000.77 |
| 1530230400000 | 13115.27 |
| 1530489600000 | 12894.1 |
| 1530576000000 | 12961.74 |
| 1530662400000 | 12950 |
| 1530748800000 | 12973.79 |
| 1530835200000 | 13083.17 |
| 1531094400000 | 13194.17 |
| 1531180800000 | 13189.91 |
| 1531267200000 | 13073.38 |
| 1531353600000 | 13070.89 |
| 1531440000000 | 13127.28 |
| 1531699200000 | 13140.08 |
| 1531785600000 | 13149.98 |
| 1531872000000 | 13163.56 |
| 1531958400000 | 13088.4 |
| 1532044800000 | 13188.03 |
| 1532304000000 | 13149.09 |
| 1532390400000 | 13247.3 |
| 1532476800000 | 13261.5 |
| 1532563200000 | 13318.77 |
| 1532649600000 | 13383.31 |
| 1532908800000 | 13379.45 |
| 1532995200000 | 13302.56 |
| 1533081600000 | 13271.84 |
| 1533168000000 | 13142.85 |
| 1533254400000 | 13161.41 |
| 1533513600000 | 13097.63 |
| 1533600000000 | 13171.3 |
| 1533686400000 | 13174.82 |
| 1533772800000 | 13175 |
| 1533859200000 | 12981.42 |
| 1534118400000 | 12842.51 |
| 1534204800000 | 12859.06 |
| 1534291200000 | 12695.27 |
| 1534377600000 | 12759.14 |
| 1534464000000 | 12801.58 |
| 1534723200000 | 12850.91 |
| 1534809600000 | 12933.3 |
| 1534896000000 | 13022.9 |
| 1534982400000 | 12975.54 |
| 1535068800000 | 13039.8 |
| 1535328000000 | 13180.92 |
| 1535414400000 | 13221.51 |
| 1535500800000 | 13239.55 |
| 1535587200000 | 13223.97 |
| 1535673600000 | 13173.91 |
| 1535932800000 | 13122.74 |
| 1536019200000 | 13022.75 |
| 1536105600000 | 12933.07 |
| 1536192000000 | 12864.61 |
| 1536278400000 | 12816.06 |
| 1536537600000 | 12845.52 |
| 1536624000000 | 12856.2 |
| 1536710400000 | 12898.82 |
| 1536796800000 | 12929.52 |
| 1536883200000 | 13006.24 |
| 1537142400000 | 13044.56 |
| 1537228800000 | 13143.9 |
| 1537315200000 | 13203.76 |
| 1537401600000 | 13277.15 |
| 1537488000000 | 13323.82 |
| 1537747200000 | 13291.45 |
| 1537833600000 | 13352.48 |
| 1537920000000 | 13387.39 |
| 1538006400000 | 13266.97 |
| 1538092800000 | 13218.95 |
| 1538352000000 | 13204.28 |
| 1538438400000 | 13149.71 |
| 1538524800000 | 13119.31 |
| 1538611200000 | 12994.07 |
| 1538697600000 | 12874.54 |
| 1538956800000 | 12748.53 |
| 1539043200000 | 12674.13 |
| 1539129600000 | 12596.73 |
| 1539216000000 | 12340.28 |
| 1539302400000 | 12380.31 |
| 1539561600000 | 12309.75 |
| 1539648000000 | 12444.69 |
| 1539734400000 | 12481.07 |
| 1539820800000 | 12409.9 |
| 1539907200000 | 12312.96 |
| 1540166400000 | 12264.16 |
| 1540252800000 | 11991.16 |
| 1540339200000 | 11921.38 |
| 1540425600000 | 11798.05 |
| 1540512000000 | 11743.16 |
| 1540771200000 | 11775.55 |
| 1540857600000 | 11819.67 |
| 1540944000000 | 11977.39 |
| 1541030400000 | 12090.39 |
| 1541116800000 | 12210.65 |
| 1541376000000 | 12095.23 |
| 1541462400000 | 12139.8 |
| 1541548800000 | 12240 |
| 1541635200000 | 12296.07 |
| 1541721600000 | 12194.63 |
| 1541980800000 | 12041.23 |
| 1542067200000 | 12015.57 |
| 1542153600000 | 12018.07 |
| 1542240000000 | 11964.31 |
| 1542326400000 | 11983.17 |
| 1542585600000 | 11973.76 |
| 1542672000000 | 11786.11 |
| 1542758400000 | 11822.06 |
| 1542844800000 | 11839.61 |
| 1542931200000 | 11852.16 |
| 1543190400000 | 11934.45 |
| 1543276800000 | 11907.21 |
| 1543363200000 | 11926.19 |
| 1543449600000 | 12052.78 |
| 1543536000000 | 11948.4 |
| 1543795200000 | 12119.67 |
| 1543881600000 | 11966.43 |
| 1543968000000 | 11854.45 |
| 1544054400000 | 11613.62 |
| 1544140800000 | 11674.54 |
| 1544400000000 | 11399.82 |
| 1544486400000 | 11419.1 |
| 1544572800000 | 11660.2 |
| 1544659200000 | 11649.07 |
| 1544745600000 | 11506.79 |
| 1545004800000 | 11468.76 |
| 1545091200000 | 11366.63 |
| 1545177600000 | 11427.88 |
| 1545264000000 | 11200.71 |
| 1545350400000 | 11120.34 |
| 1545609600000 | 11118.52 |
| 1545696000000 | 10960.85 |
| 1545782400000 | 11002.9 |
| 1545868800000 | 11085.79 |
| 1545955200000 | 11214.49 |
| 1546214400000 | 11284.35 |
| 1546387200000 | 11220.51 |
| 1546473600000 | 11225.05 |
| 1546560000000 | 11362.65 |
| 1546819200000 | 11539.3 |
| 1546905600000 | 11627.96 |
| 1546992000000 | 11822.15 |
| 1547078400000 | 11809.98 |
| 1547164800000 | 11798.44 |
| 1547424000000 | 11756.53 |
| 1547510400000 | 11765.48 |
| 1547596800000 | 11793.62 |
| 1547683200000 | 11802.57 |
| 1547769600000 | 11949.29 |
| 1548028800000 | 11969.37 |
| 1548115200000 | 11931.21 |
| 1548201600000 | 11910.59 |
| 1548288000000 | 11953.85 |
| 1548374400000 | 12073.71 |
| 1548633600000 | 12032.36 |
| 1548720000000 | 12069.15 |
| 1548806400000 | 12054.79 |
| 1548892800000 | 12131.91 |
| 1548979200000 | 12105.31 |
| 1549238400000 | 12130.45 |
| 1549324800000 | 12235.94 |
| 1549411200000 | 12216.46 |
| 1549497600000 | 12036.01 |
| 1549584000000 | 11868.46 |
| 1549843200000 | 11895.6 |
| 1549929600000 | 12021.25 |
| 1550016000000 | 12103.65 |
| 1550102400000 | 12086.52 |
| 1550188800000 | 12125.52 |
| 1550448000000 | 12265.41 |
| 1550534400000 | 12283.94 |
| 1550620800000 | 12336.05 |
| 1550707200000 | 12318.43 |
| 1550793600000 | 12341.96 |
| 1551052800000 | 12398.35 |
| 1551139200000 | 12423.1 |
| 1551225600000 | 12404.07 |
| 1551312000000 | 12381.77 |
| 1551398400000 | 12449.83 |
| 1551657600000 | 12473.87 |
| 1551744000000 | 12412.68 |
| 1551830400000 | 12418.15 |
| 1551916800000 | 12288.79 |
| 1552003200000 | 12145.96 |
| 1552262400000 | 12219.6 |
| 1552348800000 | 12321.98 |
| 1552435200000 | 12340.66 |
| 1552521600000 | 12364.86 |
| 1552608000000 | 12472.49 |
| 1552867200000 | 12542.71 |
| 1552953600000 | 12580.99 |
| 1553040000000 | 12507.45 |
| 1553126400000 | 12520.27 |
| 1553212800000 | 12454.52 |
| 1553472000000 | 12314.37 |
| 1553558400000 | 12453.89 |
| 1553644800000 | 12452.68 |
| 1553731200000 | 12377.54 |
| 1553817600000 | 12457.76 |
| 1554076800000 | 12608.07 |
| 1554163200000 | 12604.66 |
| 1554249600000 | 12755.51 |
| 1554336000000 | 12703.02 |
| 1554422400000 | 12724.91 |
| 1554681600000 | 12723.75 |
| 1554768000000 | 12682.91 |
| 1554854400000 | 12697.15 |
| 1554940800000 | 12709.45 |
| 1555027200000 | 12754.17 |
| 1555286400000 | 12832.92 |
| 1555372800000 | 12844.57 |
| 1555459200000 | 12843.55 |
| 1555545600000 | 12772.77 |
| 1555632000000 | 12784 |
| 1555891200000 | 12779.89 |
| 1555977600000 | 12798.62 |
| 1556064000000 | 12793.36 |
| 1556150400000 | 12768.58 |
| 1556236800000 | 12788.41 |
| 1556496000000 | 12797.18 |
| 1556582400000 | 12792.63 |
| 1556668800000 | 12824.84 |
| 1556755200000 | 12750.02 |
| 1556841600000 | 12796.8 |
| 1557100800000 | 12709.27 |
| 1557187200000 | 12608.02 |
| 1557273600000 | 12547.66 |
| 1557360000000 | 12390.01 |
| 1557446400000 | 12425.06 |
| 1557705600000 | 12290.17 |
| 1557792000000 | 12308.14 |
| 1557878400000 | 12364.15 |
| 1557964800000 | 12414.17 |
| 1558051200000 | 12395.24 |
| 1558310400000 | 12336.39 |
| 1558396800000 | 12361.33 |
| 1558483200000 | 12334.99 |
| 1558569600000 | 12228.4 |
| 1558656000000 | 12305.45 |
| 1558915200000 | 12306.95 |
| 1559001600000 | 12318.4 |
| 1559088000000 | 12141.05 |
| 1559174400000 | 12125.7 |
| 1559260800000 | 12103.01 |
| 1559520000000 | 12111.63 |
| 1559606400000 | 12174.26 |
| 1559692800000 | 12338.5 |
| 1559779200000 | 12315.31 |
| 1559865600000 | 12446.13 |
| 1560124800000 | 12489.24 |
| 1560211200000 | 12587.3 |
| 1560297600000 | 12555.37 |
| 1560384000000 | 12500.96 |
| 1560470400000 | 12442.7 |
| 1560729600000 | 12380.54 |
| 1560816000000 | 12457.57 |
| 1560902400000 | 12571.73 |
| 1560988800000 | 12700.57 |
| 1561075200000 | 12635.59 |
| 1561334400000 | 12683.11 |
| 1561420800000 | 12690.01 |
| 1561507200000 | 12617.05 |
| 1561593600000 | 12659.25 |
| 1561680000000 | 12727.71 |
| 1561939200000 | 12816.41 |
| 1562025600000 | 12862.35 |
| 1562112000000 | 12924.06 |
| 1562198400000 | 12963.51 |
| 1562284800000 | 12859.36 |
| 1562544000000 | 12763.68 |
| 1562630400000 | 12677.54 |
| 1562716800000 | 12699.81 |
| 1562803200000 | 12740.85 |
| 1562889600000 | 12778.64 |
| 1563148800000 | 12809.73 |
| 1563235200000 | 12794.12 |
| 1563321600000 | 12769.25 |
| 1563408000000 | 12659.39 |
| 1563494400000 | 12778.88 |
| 1563753600000 | 12746.27 |
| 1563840000000 | 12784.4 |
| 1563926400000 | 12833.96 |
| 1564012800000 | 12812.57 |
| 1564099200000 | 12764.75 |
| 1564358400000 | 12738.06 |
| 1564444800000 | 12651.6 |
| 1564531200000 | 12614.04 |
| 1564617600000 | 12587.53 |
| 1564704000000 | 12422.64 |
| 1564963200000 | 12211.22 |
| 1565049600000 | 12151.14 |
| 1565136000000 | 12206.39 |
| 1565222400000 | 12308.36 |
| 1565308800000 | 12277.75 |
| 1565568000000 | 12244.75 |
| 1565654400000 | 12150.03 |
| 1565740800000 | 12060.14 |
| 1565827200000 | 11949.96 |
| 1565913600000 | 12056.12 |
| 1566172800000 | 12182.95 |
| 1566259200000 | 12195.52 |
| 1566345600000 | 12264.11 |
| 1566432000000 | 12237.08 |
| 1566518400000 | 12238.4 |
| 1566777600000 | 12131.67 |
| 1566864000000 | 12226.27 |
| 1566950400000 | 12173.08 |
| 1567036800000 | 12216.28 |
| 1567123200000 | 12323.31 |
| 1567382400000 | 12270.91 |
| 1567468800000 | 12278.63 |
| 1567555200000 | 12390.92 |
| 1567641600000 | 12516.71 |
| 1567728000000 | 12567.53 |
| 1567987200000 | 12575.52 |
| 1568073600000 | 12573.43 |
| 1568160000000 | 12663.4 |
| 1568246400000 | 12715.42 |
| 1568332800000 | 12836.54 |
| 1568592000000 | 12732 |
| 1568678400000 | 12755.06 |
| 1568764800000 | 12739.19 |
| 1568851200000 | 12797.47 |
| 1568937600000 | 12782.92 |
| 1569196800000 | 12716.33 |
| 1569283200000 | 12741.26 |
| 1569369600000 | 12628.16 |
| 1569456000000 | 12672.43 |
| 1569542400000 | 12697.79 |
| 1569801600000 | 12643.84 |
| 1569888000000 | 12633.2 |
| 1569974400000 | 12464.74 |
| 1570060800000 | 12419.38 |
| 1570147200000 | 12474.01 |
| 1570406400000 | 12530.95 |
| 1570492800000 | 12451.64 |
| 1570579200000 | 12435.12 |
| 1570665600000 | 12475.86 |
| 1570752000000 | 12710.31 |
| 1571011200000 | 12692.94 |
| 1571097600000 | 12851.48 |
| 1571184000000 | 12897.4 |
| 1571270400000 | 12931.29 |
| 1571356800000 | 12917.42 |
| 1571616000000 | 12992.71 |
| 1571702400000 | 12983.22 |
| 1571788800000 | 13000.01 |
| 1571875200000 | 13049.86 |
| 1571961600000 | 13069.26 |
| 1572220800000 | 13111.91 |
| 1572307200000 | 13166.1 |
| 1572393600000 | 13149.32 |
| 1572480000000 | 13179.7 |
| 1572566400000 | 13257.82 |
| 1572825600000 | 13302.74 |
| 1572912000000 | 13310.67 |
| 1572998400000 | 13313.43 |
| 1573084800000 | 13339.21 |
| 1573171200000 | 13305.29 |
| 1573430400000 | 13304.78 |
| 1573516800000 | 13344.44 |
| 1573603200000 | 13293.32 |
| 1573689600000 | 13230.51 |
| 1573776000000 | 13344.77 |
| 1574035200000 | 13381.94 |
| 1574121600000 | 13408.43 |
| 1574208000000 | 13344.83 |
| 1574294400000 | 13290.16 |
| 1574380800000 | 13308.73 |
| 1574640000000 | 13413.54 |
| 1574726400000 | 13465.35 |
| 1574812800000 | 13504.26 |
| 1574899200000 | 13483.11 |
| 1574985600000 | 13415.64 |
| 1575244800000 | 13402.43 |
| 1575331200000 | 13345.28 |
| 1575417600000 | 13387.73 |
| 1575504000000 | 13448.3 |
| 1575590400000 | 13526.28 |
| 1575849600000 | 13553.68 |
| 1575936000000 | 13508.58 |
| 1576022400000 | 13506.54 |
| 1576108800000 | 13520.51 |
| 1576195200000 | 13701.48 |
| 1576454400000 | 13789.93 |
| 1576540800000 | 13765.82 |
| 1576627200000 | 13696.48 |
| 1576713600000 | 13704.74 |
| 1576800000000 | 13725.44 |
| 1577059200000 | 13735.41 |
| 1577145600000 | 13772.07 |
| 1577232000000 | 13749.13 |
| 1577318400000 | 13777.66 |
| 1577404800000 | 13863.92 |
| 1577664000000 | 13835.3 |
| 1577750400000 | 13834.82 |
| 1577923200000 | 13915.43 |
| 1578009600000 | 13851.6 |
| 1578268800000 | 13755.03 |
| 1578355200000 | 13817.45 |
| 1578441600000 | 13733.85 |
| 1578528000000 | 13780.97 |
| 1578614400000 | 13805.46 |
| 1578873600000 | 13804.87 |
| 1578960000000 | 13843.46 |
| 1579046400000 | 13837.29 |
| 1579132800000 | 13865.07 |
| 1579219200000 | 13909.83 |
| 1579478400000 | 13917.73 |
| 1579564800000 | 13869.43 |
| 1579651200000 | 13903.61 |
| 1579737600000 | 13792.04 |
| 1579824000000 | 13839.12 |
| 1580083200000 | 13600.74 |
| 1580169600000 | 13592.29 |
| 1580256000000 | 13616.27 |
| 1580342400000 | 13515.32 |
| 1580428800000 | 13498.58 |
| 1580688000000 | 13436.87 |
| 1580774400000 | 13537.65 |
| 1580860800000 | 13648.98 |
| 1580947200000 | 13713.54 |
| 1581033600000 | 13654.35 |
| 1581292800000 | 13608.56 |
| 1581379200000 | 13696.36 |
| 1581465600000 | 13743.11 |
| 1581552000000 | 13707.48 |
| 1581638400000 | 13698.33 |
| 1581897600000 | 13655.42 |
| 1581984000000 | 13568.5 |
| 1582070400000 | 13592.01 |
| 1582156800000 | 13497.73 |
| 1582243200000 | 13481.1 |
| 1582502400000 | 13198.02 |
| 1582588800000 | 12936.54 |
| 1582675200000 | 12834.3 |
| 1582761600000 | 12577.78 |
| 1582848000000 | 12214.73 |
| 1583107200000 | 12343.79 |
| 1583193600000 | 12479.83 |
| 1583280000000 | 12527.67 |
| 1583366400000 | 12521.82 |
| 1583452800000 | 12261.01 |
| 1583712000000 | 11629.7 |
| 1583798400000 | 11509.57 |
| 1583884800000 | 11280 |
| 1583971200000 | 10150.65 |
| 1584057600000 | 9952.92 |
| 1584316800000 | 9500.9 |
| 1584403200000 | 9501.44 |
| 1584489600000 | 9160.81 |
| 1584576000000 | 9129.31 |
| 1584662400000 | 9227.42 |
| 1584921600000 | 8974.38 |
| 1585008000000 | 9582.17 |
| 1585094400000 | 10006.06 |
| 1585180800000 | 10351.17 |
| 1585267200000 | 10338.15 |
| 1585526400000 | 10373.58 |
| 1585612800000 | 10379.14 |
| 1585699200000 | 10078.44 |
| 1585785600000 | 9955.48 |
| 1585872000000 | 9785.25 |
| 1586131200000 | 10127.24 |
| 1586217600000 | 10453.36 |
| 1586304000000 | 10551.2 |
| 1586390400000 | 10751.66 |
| 1586476800000 | 10781.81 |
| 1586736000000 | 10740.92 |
| 1586822400000 | 10911.25 |
| 1586908800000 | 10645.51 |
| 1586995200000 | 10580.95 |
| 1587081600000 | 10870.24 |
| 1587340800000 | 10863.1 |
| 1587427200000 | 10599.55 |
| 1587513600000 | 10657.9 |
| 1587600000000 | 10826.87 |
| 1587686400000 | 10739.62 |
| 1587945600000 | 10983.23 |
| 1588032000000 | 11096.42 |
| 1588118400000 | 11272.47 |
| 1588204800000 | 11279.88 |
| 1588291200000 | 11127.63 |
| 1588550400000 | 10894.6 |
| 1588636800000 | 11025.42 |
| 1588723200000 | 11010.48 |
| 1588809600000 | 11076.76 |
| 1588896000000 | 11319.39 |
| 1589155200000 | 11293.09 |
| 1589241600000 | 11303.74 |
| 1589328000000 | 11164.99 |
| 1589414400000 | 10889.95 |
| 1589500800000 | 10959.02 |
| 1589760000000 | 11267.21 |
| 1589846400000 | 11358.21 |
| 1589932800000 | 11486.86 |
| 1590019200000 | 11415.46 |
| 1590105600000 | 11333.42 |
| 1590364800000 | 11515.59 |
| 1590451200000 | 11829.61 |
| 1590537600000 | 11810.24 |
| 1590624000000 | 12014.91 |
| 1590710400000 | 11968.94 |
| 1590969600000 | 12115.57 |
| 1591056000000 | 12296.04 |
| 1591142400000 | 12531.12 |
| 1591228800000 | 12582.93 |
| 1591315200000 | 12698.6 |
| 1591574400000 | 12759.19 |
| 1591660800000 | 12712.92 |
| 1591747200000 | 12697.73 |
| 1591833600000 | 12305.29 |
| 1591920000000 | 12167.75 |
| 1592179200000 | 12033.98 |
| 1592265600000 | 12394.2 |
| 1592352000000 | 12436.92 |
| 1592438400000 | 12363.59 |
| 1592524800000 | 12325.2 |
| 1592784000000 | 12318.75 |
| 1592870400000 | 12500.73 |
| 1592956800000 | 12224.54 |
| 1593043200000 | 12146.01 |
| 1593129600000 | 12173.85 |
| 1593388800000 | 12120.78 |
| 1593475200000 | 12186.39 |
| 1593561600000 | 12210.2 |
| 1593648000000 | 12338.65 |
| 1593734400000 | 12338.65 |
| 1593993600000 | 12573.06 |
| 1594080000000 | 12517.42 |
| 1594166400000 | 12437.18 |
| 1594252800000 | 12358.25 |
| 1594339200000 | 12377.8 |
| 1594598400000 | 12583.92 |
| 1594684800000 | 12510.89 |
| 1594771200000 | 12752.32 |
| 1594857600000 | 12676.1 |
| 1594944000000 | 12659.62 |
| 1595203200000 | 12743.98 |
| 1595289600000 | 12842.92 |
| 1595376000000 | 12844.33 |
| 1595462400000 | 12845.96 |
| 1595548800000 | 12750.1 |
| 1595808000000 | 12842.79 |
| 1595894400000 | 12825.53 |
| 1595980800000 | 12818.24 |
| 1596067200000 | 12658 |
| 1596153600000 | 12510.28 |
| 1596412800000 | 12639.86 |
| 1596499200000 | 12779.28 |
| 1596585600000 | 12957.79 |
| 1596672000000 | 12900.29 |
| 1596758400000 | 12871.35 |
| 1597017600000 | 12886.37 |
| 1597104000000 | 13071.85 |
| 1597190400000 | 13197.41 |
| 1597276800000 | 13265.23 |
| 1597363200000 | 13178.4 |
| 1597622400000 | 13216.91 |
| 1597708800000 | 13258.76 |
| 1597795200000 | 13258.83 |
| 1597881600000 | 13081.31 |
| 1597968000000 | 13086.92 |
| 1598227200000 | 13225.45 |
| 1598313600000 | 13254.52 |
| 1598400000000 | 13341.49 |
| 1598486400000 | 13222.48 |
| 1598572800000 | 13299.83 |
| 1598832000000 | 13322.51 |
| 1598918400000 | 13252.56 |
| 1599004800000 | 13318.51 |
| 1599091200000 | 13212.34 |
| 1599177600000 | 13017.11 |
| 1599436800000 | 13150.51 |
| 1599523200000 | 13098.18 |
| 1599609600000 | 13150.2 |
| 1599696000000 | 13199.6 |
| 1599782400000 | 13212.24 |
| 1600041600000 | 13339.33 |
| 1600128000000 | 13357.06 |
| 1600214400000 | 13453.95 |
| 1600300800000 | 13380.59 |
| 1600387200000 | 13409.03 |
| 1600646400000 | 13041.91 |
| 1600732800000 | 12991.48 |
| 1600819200000 | 13014.08 |
| 1600905600000 | 12844.79 |
| 1600992000000 | 12896.98 |
| 1601251200000 | 13167.56 |
| 1601337600000 | 13202.45 |
| 1601424000000 | 13128.82 |
| 1601510400000 | 13183.36 |
| 1601596800000 | 13157.7 |
| 1601856000000 | 13399.78 |
| 1601942400000 | 13454.44 |
| 1602028800000 | 13438.36 |
| 1602115200000 | 13539.53 |
| 1602201600000 | 13620.89 |
| 1602460800000 | 13680.08 |
| 1602547200000 | 13596.09 |
| 1602633600000 | 13611.83 |
| 1602720000000 | 13394.58 |
| 1602806400000 | 13429.79 |
| 1603065600000 | 13519.89 |
| 1603152000000 | 13493.21 |
| 1603238400000 | 13519.69 |
| 1603324800000 | 13424.59 |
| 1603411200000 | 13482.48 |
| 1603670400000 | 13299 |
| 1603756800000 | 13237.72 |
| 1603843200000 | 12951.94 |
| 1603929600000 | 12833.11 |
| 1604016000000 | 12761.48 |
| 1604275200000 | 12913.77 |
| 1604361600000 | 13187.03 |
| 1604448000000 | 13381.91 |
| 1604534400000 | 13679.59 |
| 1604620800000 | 13743.2 |
| 1604880000000 | 13939.42 |
| 1604966400000 | 14075.77 |
| 1605052800000 | 14171.14 |
| 1605139200000 | 14152.23 |
| 1605225600000 | 14141.43 |
| 1605484800000 | 14344.47 |
| 1605571200000 | 14375.21 |
| 1605657600000 | 14414.35 |
| 1605744000000 | 14338.57 |
| 1605830400000 | 14404.32 |
| 1606089600000 | 14341.26 |
| 1606176000000 | 14540.89 |
| 1606262400000 | 14581.02 |
| 1606348800000 | 14597.81 |
| 1606435200000 | 14707.1 |
| 1606694400000 | 14570.31 |
| 1606780800000 | 14704.76 |
| 1606867200000 | 14708.97 |
| 1606953600000 | 14838.83 |
| 1607040000000 | 14837.18 |
| 1607299200000 | 14763.55 |
| 1607385600000 | 14777.04 |
| 1607472000000 | 14851.56 |
| 1607558400000 | 14780.97 |
| 1607644800000 | 14750.87 |
| 1607904000000 | 14837.04 |
| 1607990400000 | 14877.43 |
| 1608076800000 | 15020.16 |
| 1608163200000 | 15156.18 |
| 1608249600000 | 15062.53 |
| 1608508800000 | 14843.53 |
| 1608595200000 | 14799.48 |
| 1608681600000 | 14970.9 |
| 1608768000000 | 15007.49 |
| 1608854400000 | 15023.21 |
| 1609113600000 | 15088.54 |
| 1609200000000 | 15291.88 |
| 1609286400000 | 15295.04 |
| 1609372800000 | 15211.7 |
| 1609718400000 | 15301.03 |
| 1609804800000 | 15352.02 |
| 1609891200000 | 15424.79 |
| 1609977600000 | 15497.87 |
| 1610064000000 | 15663.83 |
| 1610323200000 | 15464.63 |
| 1610409600000 | 15489.77 |
| 1610496000000 | 15556.05 |
| 1610582400000 | 15635.28 |
| 1610668800000 | 15442.56 |
| 1610928000000 | 15422.92 |
| 1611014400000 | 15475.28 |
| 1611100800000 | 15557.02 |
| 1611187200000 | 15661.66 |
| 1611273600000 | 15568.8 |
| 1611532800000 | 15472.99 |
| 1611619200000 | 15500.12 |
| 1611705600000 | 15373.18 |
| 1611792000000 | 15337.09 |
| 1611878400000 | 15166.68 |
| 1612137600000 | 15297.92 |
| 1612224000000 | 15432.25 |
| 1612310400000 | 15507.91 |
| 1612396800000 | 15465.94 |
| 1612483200000 | 15574.35 |
| 1612742400000 | 15711.57 |
| 1612828800000 | 15744.94 |
| 1612915200000 | 15764.03 |
| 1613001600000 | 15799.4 |
| 1613088000000 | 15806.26 |
| 1613347200000 | 15965.66 |
| 1613433600000 | 15973.29 |
| 1613520000000 | 15791.95 |
| 1613606400000 | 15689.19 |
| 1613692800000 | 15794.39 |
| 1613952000000 | 15835.26 |
| 1614038400000 | 15814.76 |
| 1614124800000 | 15686.41 |
| 1614211200000 | 15806.3 |
| 1614297600000 | 15337.85 |
| 1614556800000 | 15570.16 |
| 1614643200000 | 15574.57 |
| 1614729600000 | 15630.5 |
| 1614816000000 | 15496.4 |
| 1614902400000 | 15282.28 |
| 1615161600000 | 15361.34 |
| 1615248000000 | 15541.98 |
| 1615334400000 | 15581.22 |
| 1615420800000 | 15750.45 |
| 1615507200000 | 15750.37 |
| 1615766400000 | 15781.95 |
| 1615852800000 | 15917.89 |
| 1615939200000 | 15846.37 |
| 1616025600000 | 15986.05 |
| 1616112000000 | 15923.87 |
| 1616371200000 | 15946.21 |
| 1616457600000 | 15819.59 |
| 1616544000000 | 15682.08 |
| 1616630400000 | 15665.58 |
| 1616716800000 | 15817.25 |
| 1616976000000 | 15782.19 |
| 1617062400000 | 15792.76 |
| 1617148800000 | 15716.75 |
| 1617235200000 | 15821.08 |
| 1617321600000 | 15841.15 |
| 1617580800000 | 15940.57 |
| 1617667200000 | 15985.07 |
| 1617753600000 | 16131.57 |
| 1617840000000 | 16158.28 |
| 1617926400000 | 16173.91 |
| 1618185600000 | 16114.36 |
| 1618272000000 | 16187.89 |
| 1618358400000 | 16255.78 |
| 1618444800000 | 16314.4 |
| 1618531200000 | 16408.81 |
| 1618790400000 | 16469 |
| 1618876800000 | 16231.16 |
| 1618963200000 | 16106 |
| 1619049600000 | 16272.25 |
| 1619136000000 | 16291.31 |
| 1619395200000 | 16395.38 |
| 1619481600000 | 16347.41 |
| 1619568000000 | 16334.99 |
| 1619654400000 | 16328.19 |
| 1619740800000 | 16190.85 |
| 1620000000000 | 16279.77 |
| 1620086400000 | 16091.01 |
| 1620172800000 | 16225.76 |
| 1620259200000 | 16309.75 |
| 1620345600000 | 16524.73 |
| 1620604800000 | 16595.72 |
| 1620691200000 | 16253.88 |
| 1620777600000 | 16048.11 |
| 1620864000000 | 15923.2 |
| 1620950400000 | 16181.33 |
| 1621209600000 | 16164.76 |
| 1621296000000 | 16378.92 |
| 1621382400000 | 16162.89 |
| 1621468800000 | 16307.66 |
| 1621555200000 | 16337.66 |
| 1621814400000 | 16430.92 |
| 1621900800000 | 16509.07 |
| 1621987200000 | 16499.2 |
| 1622073600000 | 16492.4 |
| 1622160000000 | 16593.94 |
| 1622419200000 | 16571.33 |
| 1622505600000 | 16677.93 |
| 1622592000000 | 16697.35 |
| 1622678400000 | 16622.54 |
| 1622764800000 | 16734.93 |
| 1623024000000 | 16821.79 |
| 1623110400000 | 16842.34 |
| 1623196800000 | 16799.5 |
| 1623283200000 | 16778.31 |
| 1623369600000 | 16776.52 |
| 1623628800000 | 16817.54 |
| 1623715200000 | 16822.87 |
| 1623801600000 | 16858.4 |
| 1623888000000 | 16594.25 |
| 1623974400000 | 16346.81 |
| 1624233600000 | 16338.08 |
| 1624320000000 | 16498.12 |
| 1624406400000 | 16462.35 |
| 1624492800000 | 16513.33 |
| 1624579200000 | 16595.58 |
| 1624838400000 | 16490.04 |
| 1624924800000 | 16450.05 |
| 1625011200000 | 16306.86 |
| 1625097600000 | 16340.08 |
| 1625184000000 | 16413.17 |
| 1625443200000 | 16500.19 |
| 1625529600000 | 16438.48 |
| 1625616000000 | 16436.79 |
| 1625702400000 | 16277.23 |
| 1625788800000 | 16353.64 |
| 1626048000000 | 16513.24 |
| 1626134400000 | 16505.54 |
| 1626220800000 | 16491.42 |
| 1626307200000 | 16333.5 |
| 1626393600000 | 16294.32 |
| 1626652800000 | 16026.95 |
| 1626739200000 | 15954.34 |
| 1626825600000 | 16178.08 |
| 1626912000000 | 16312.85 |
| 1626998400000 | 16348.68 |
| 1627257600000 | 16443.31 |
| 1627344000000 | 16473.74 |
| 1627430400000 | 16450.73 |
| 1627516800000 | 16608.58 |
| 1627603200000 | 16453.38 |
| 1627862400000 | 16676.28 |
| 1627948800000 | 16613.65 |
| 1628035200000 | 16621.28 |
| 1628121600000 | 16670.83 |
| 1628208000000 | 16559.35 |
| 1628467200000 | 16534.52 |
| 1628553600000 | 16577.51 |
| 1628640000000 | 16659.35 |
| 1628726400000 | 16668.33 |
| 1628812800000 | 16769.38 |
| 1629072000000 | 16664.62 |
| 1629158400000 | 16513.54 |
| 1629244800000 | 16581.11 |
| 1629331200000 | 16340.15 |
| 1629417600000 | 16319.34 |
| 1629676800000 | 16531.25 |
| 1629763200000 | 16651.22 |
| 1629849600000 | 16647.04 |
| 1629936000000 | 16610.16 |
| 1630022400000 | 16686.08 |
| 1630281600000 | 16788.7 |
| 1630368000000 | 16773.45 |
| 1630454400000 | 16936.97 |
| 1630540800000 | 17016.26 |
| 1630627200000 | 17061.11 |
| 1630886400000 | 17140.07 |
| 1630972800000 | 17110.41 |
| 1631059200000 | 17001.98 |
| 1631145600000 | 16985.12 |
| 1631232000000 | 17043.07 |
| 1631491200000 | 17016.82 |
| 1631577600000 | 17094.93 |
| 1631664000000 | 16958.88 |
| 1631750400000 | 16939.1 |
| 1631836800000 | 16858.36 |
| 1632096000000 | 16645.77 |
| 1632182400000 | 16646.83 |
| 1632268800000 | 16661.22 |
| 1632355200000 | 16770.9 |
| 1632441600000 | 16697.61 |
| 1632700800000 | 16650.63 |
| 1632787200000 | 16366.98 |
| 1632873600000 | 16231.46 |
| 1632960000000 | 16227.25 |
| 1633046400000 | 16098 |
| 1633305600000 | 16109.55 |
| 1633392000000 | 16071.21 |
| 1633478400000 | 15905.84 |
| 1633564800000 | 16052.56 |
| 1633651200000 | 16058.46 |
| 1633910400000 | 16055.06 |
| 1633996800000 | 15979.71 |
| 1634083200000 | 16092.16 |
| 1634169600000 | 16224.47 |
| 1634256000000 | 16368.94 |
| 1634515200000 | 16284.56 |
| 1634601600000 | 16409.31 |
| 1634688000000 | 16444.24 |
| 1634774400000 | 16417.19 |
| 1634860800000 | 16437.3 |
| 1635120000000 | 16405.41 |
| 1635206400000 | 16475.48 |
| 1635292800000 | 16427.93 |
| 1635379200000 | 16501.66 |
| 1635465600000 | 16322.51 |
| 1635724800000 | 16489.4 |
| 1635811200000 | 16414.32 |
| 1635897600000 | 16435.96 |
| 1635984000000 | 16535.24 |
| 1636070400000 | 16531.21 |
| 1636329600000 | 16569.45 |
| 1636416000000 | 16497.18 |
| 1636502400000 | 16395.5 |
| 1636588800000 | 16368.92 |
| 1636675200000 | 16459.11 |
| 1636934400000 | 16489.07 |
| 1637020800000 | 16390.69 |
| 1637107200000 | 16310.06 |
| 1637193600000 | 16313.18 |
| 1637280000000 | 16285.29 |
| 1637539200000 | 16176.39 |
| 1637625600000 | 16058.66 |
| 1637712000000 | 15943.21 |
| 1637798400000 | 16047.25 |
| 1637884800000 | 15772.53 |
| 1638144000000 | 15634.15 |
| 1638230400000 | 15488.55 |
| 1638316800000 | 15673.66 |
| 1638403200000 | 15523.4 |
| 1638489600000 | 15506.54 |
| 1638748800000 | 15586.07 |
| 1638835200000 | 15887.11 |
| 1638921600000 | 15941.86 |
| 1639008000000 | 15884.53 |
| 1639094400000 | 15823.52 |
| 1639353600000 | 15735.9 |
| 1639440000000 | 15634.31 |
| 1639526400000 | 15602.26 |
| 1639612800000 | 15792.77 |
| 1639699200000 | 15697.3 |
| 1639958400000 | 15453.31 |
| 1640044800000 | 15629.06 |
| 1640131200000 | 15776.53 |
| 1640217600000 | 15898.32 |
| 1640304000000 | 15923.26 |
| 1640563200000 | 15922.01 |
| 1640649600000 | 16030 |
| 1640736000000 | 16103.44 |
| 1640822400000 | 16067.51 |
| 1640908800000 | 16078.01 |
| 1641168000000 | 16043.99 |
| 1641254400000 | 16204.12 |
| 1641340800000 | 16259.7 |
| 1641427200000 | 15960.63 |
| 1641513600000 | 15985.13 |
| 1641772800000 | 15824.99 |
| 1641859200000 | 15880.1 |
| 1641945600000 | 16117.27 |
| 1642032000000 | 16158.24 |
| 1642118400000 | 15954.66 |
| 1642377600000 | 15966.88 |
| 1642464000000 | 15786.6 |
| 1642550400000 | 15702.15 |
| 1642636800000 | 15795.65 |
| 1642723200000 | 15555.84 |
| 1642982400000 | 15143.15 |
| 1643068800000 | 15048.66 |
| 1643155200000 | 15183.16 |
| 1643241600000 | 14923.22 |
| 1643328000000 | 14950.6 |
| 1643587200000 | 15112.47 |
| 1643673600000 | 15268.7 |
| 1643760000000 | 15472.73 |
| 1643846400000 | 15370.13 |
| 1643932800000 | 15273.03 |
| 1644192000000 | 15304.85 |
| 1644278400000 | 15295.48 |
| 1644364800000 | 15537.57 |
| 1644451200000 | 15606.73 |
| 1644537600000 | 15465.97 |
| 1644796800000 | 15188.61 |
| 1644883200000 | 15351.16 |
| 1644969600000 | 15482.95 |
| 1645056000000 | 15419.14 |
| 1645142400000 | 15291.83 |
| 1645401600000 | 15167.79 |
| 1645488000000 | 15087.54 |
| 1645574400000 | 15066.2 |
| 1645660800000 | 14470.02 |
| 1645747200000 | 14884.94 |
| 1646006400000 | 15002.6 |
| 1646092800000 | 14773.87 |
| 1646179200000 | 14640.22 |
| 1646265600000 | 14515.32 |
| 1646352000000 | 14094.71 |
| 1646611200000 | 13821.45 |
| 1646697600000 | 13645.04 |
| 1646784000000 | 14104.04 |
| 1646870400000 | 14174.91 |
| 1646956800000 | 14107.25 |
| 1647216000000 | 14208.32 |
| 1647302400000 | 14151.23 |
| 1647388800000 | 14514 |
| 1647475200000 | 14774.72 |
| 1647561600000 | 14816.95 |
| 1647820800000 | 14805.22 |
| 1647907200000 | 14852.37 |
| 1647993600000 | 14798.09 |
| 1648080000000 | 14739.16 |
| 1648166400000 | 14749.61 |
| 1648425600000 | 14677.02 |
| 1648512000000 | 15049.14 |
| 1648598400000 | 15058.77 |
| 1648684800000 | 14894.44 |
| 1648771200000 | 14824.94 |
| 1649030400000 | 14914.37 |
| 1649116800000 | 14871.17 |
| 1649203200000 | 14583.19 |
| 1649289600000 | 14462.72 |
| 1649376000000 | 14507.12 |
| 1649635200000 | 14427.38 |
| 1649721600000 | 14352.46 |
| 1649808000000 | 14337.21 |
| 1649894400000 | 14411.36 |
| 1649980800000 | 14385.52 |
| 1650240000000 | 14315.9 |
| 1650326400000 | 14263.5 |
| 1650412800000 | 14471.67 |
| 1650499200000 | 14509.97 |
| 1650585600000 | 14216.2 |
| 1650844800000 | 13981.75 |
| 1650931200000 | 13851.7 |
| 1651017600000 | 13692.2 |
| 1651104000000 | 13780.08 |
| 1651190400000 | 13915.28 |
| 1651449600000 | 13726.21 |
| 1651536000000 | 13800.7 |
| 1651622400000 | 13738.07 |
| 1651708800000 | 13651.38 |
| 1651795200000 | 13514.67 |
| 1652054400000 | 13129.81 |
| 1652140800000 | 13155.98 |
| 1652227200000 | 13273.88 |
| 1652313600000 | 13105.19 |
| 1652400000000 | 13313.07 |
| 1652659200000 | 13338.08 |
| 1652745600000 | 13563.33 |
| 1652832000000 | 13521.37 |
| 1652918400000 | 13479.96 |
| 1653004800000 | 13536.73 |
| 1653264000000 | 13757.07 |
| 1653350400000 | 13643.27 |
| 1653436800000 | 13628.36 |
| 1653523200000 | 13728.02 |
| 1653609600000 | 13894.48 |
| 1653868800000 | 14092.09 |
| 1653955200000 | 13890.46 |
| 1654041600000 | 13772.05 |
| 1654128000000 | 13844.41 |
| 1654214400000 | 13822.08 |
| 1654473600000 | 13895.37 |
| 1654560000000 | 13822.64 |
| 1654646400000 | 13811.69 |
| 1654732800000 | 13574.43 |
| 1654819200000 | 13218.43 |
| 1655078400000 | 12851.77 |
| 1655164800000 | 12614.21 |
| 1655251200000 | 12688.22 |
| 1655337600000 | 12607.48 |
| 1655424000000 | 12502.89 |
| 1655683200000 | 12591.06 |
| 1655769600000 | 12667.25 |
| 1655856000000 | 12614.56 |
| 1655942400000 | 12529.1 |
| 1656028800000 | 12750.84 |
| 1656288000000 | 12889.27 |
| 1656374400000 | 12887.09 |
| 1656460800000 | 12708.85 |
| 1656547200000 | 12573.32 |
| 1656633600000 | 12514.91 |
| 1656892800000 | 12597.65 |
| 1656979200000 | 12334.57 |
| 1657065600000 | 12383.98 |
| 1657152000000 | 12565.78 |
| 1657238400000 | 12653.7 |
| 1657497600000 | 12498.31 |
| 1657584000000 | 12469.51 |
| 1657670400000 | 12440.77 |
| 1657756800000 | 12203.51 |
| 1657843200000 | 12378.59 |
| 1658102400000 | 12594.41 |
| 1658188800000 | 12749.39 |
| 1658275200000 | 12819.2 |
| 1658361600000 | 12863.86 |
| 1658448000000 | 13006.77 |
| 1658707200000 | 12946 |
| 1658793600000 | 12849.39 |
| 1658880000000 | 12863.64 |
| 1658966400000 | 13089.34 |
| 1659052800000 | 13267.21 |
| 1659312000000 | 13423.75 |
| 1659398400000 | 13232.93 |
| 1659484800000 | 13173.44 |
| 1659571200000 | 13310.46 |
| 1659657600000 | 13157.09 |
| 1659916800000 | 13312.63 |
| 1660003200000 | 13235.42 |
| 1660089600000 | 13576.3 |
| 1660176000000 | 13616.12 |
| 1660262400000 | 13560.25 |
| 1660521600000 | 13558.32 |
| 1660608000000 | 13478.3 |
| 1660694400000 | 13342.83 |
| 1660780800000 | 13324.1 |
| 1660867200000 | 13115.17 |
| 1661126400000 | 12925.89 |
| 1661212800000 | 12895.39 |
| 1661299200000 | 12886.36 |
| 1661385600000 | 12929.49 |
| 1661472000000 | 12802.13 |
| 1661731200000 | 12601.13 |
| 1661817600000 | 12623.52 |
| 1661904000000 | 12614.9 |
| 1661990400000 | 12279.36 |
| 1662076800000 | 12478.26 |
| 1662336000000 | 12303.06 |
| 1662422400000 | 12265.5 |
| 1662508800000 | 12188.69 |
| 1662595200000 | 12321.62 |
| 1662681600000 | 12592.25 |
| 1662940800000 | 12840.71 |
| 1663027200000 | 12571.35 |
| 1663113600000 | 12392.65 |
| 1663200000000 | 12322.73 |
| 1663286400000 | 12219.52 |
| 1663545600000 | 12191.1 |
| 1663632000000 | 12082.48 |
| 1663718400000 | 11981.4 |
| 1663804800000 | 11820.87 |
| 1663891200000 | 11494.9 |
| 1664150400000 | 11272.91 |
| 1664236800000 | 11221.49 |
| 1664323200000 | 11166.59 |
| 1664409600000 | 11177.51 |
| 1664496000000 | 11261.45 |
| 1664755200000 | 11347.58 |
| 1664841600000 | 11784.74 |
| 1664928000000 | 11621.13 |
| 1665014400000 | 11590.23 |
| 1665100800000 | 11402.32 |
| 1665360000000 | 11274.49 |
| 1665446400000 | 11190.64 |
| 1665532800000 | 11082.27 |
| 1665619200000 | 11113.17 |
| 1665705600000 | 11247.48 |
| 1665964800000 | 11390.77 |
| 1666051200000 | 11521.22 |
| 1666137600000 | 11411.47 |
| 1666224000000 | 11453.51 |
| 1666310400000 | 11301.75 |
| 1666569600000 | 11488.59 |
| 1666656000000 | 11723.82 |
| 1666742400000 | 11916.73 |
| 1666828800000 | 11896.05 |
| 1666915200000 | 11783.62 |
| 1667174400000 | 11780.29 |
| 1667260800000 | 11859.03 |
| 1667347200000 | 11846.95 |
| 1667433600000 | 11596.54 |
| 1667520000000 | 11840.66 |
| 1667779200000 | 12006.86 |
| 1667865600000 | 12214.13 |
| 1667952000000 | 12120.83 |
| 1668038400000 | 12576.18 |
| 1668124800000 | 12908.91 |
| 1668384000000 | 12846.07 |
| 1668470400000 | 12939.92 |
| 1668556800000 | 12850.19 |
| 1668643200000 | 12711.6299 |
| 1668729600000 | 12850.95 |
| 1668988800000 | 12694.27 |
| 1669075200000 | 12823.32 |
| 1669161600000 | 13007.11 |
| 1669248000000 | 13183.64 |
| 1669334400000 | 13148.18 |
| 1669593600000 | 13033.39 |
| 1669680000000 | 12979.25 |
| 1669766400000 | 12944.84 |
| 1669852800000 | 13292.44 |
| 1669939200000 | 13245.6299 |
| 1670198400000 | 13199.3799 |
| 1670284800000 | 13117.24 |
| 1670371200000 | 13058.77 |
| 1670457600000 | 13078.3 |
| 1670544000000 | 13217.95 |
| 1670803200000 | 13088.26 |
| 1670889600000 | 13378.09 |
| 1670976000000 | 13407.83 |
| 1671062400000 | 13084.35 |
| 1671148800000 | 12927.72 |
| 1671408000000 | 12870.61 |
| 1671494400000 | 12913.08 |
| 1671580800000 | 13025.41 |
| 1671667200000 | 12968.9 |
| 1671753600000 | 12964.56 |
| 1672012800000 | 12976.62 |
| 1672099200000 | 13025.05 |
| 1672185600000 | 12974.47 |
| 1672272000000 | 13066.27 |
| 1672358400000 | 13023.1299 |
| 1672617600000 | 13085.64 |
| 1672704000000 | 13119.33 |
| 1672790400000 | 13225.48 |
| 1672876800000 | 13073.01 |
| 1672963200000 | 13269.87 |
| 1673222400000 | 13507.74 |
| 1673308800000 | 13434.03 |
| 1673395200000 | 13518.76 |
| 1673481600000 | 13713.65 |
| 1673568000000 | 13822.85 |
| 1673827200000 | 13840 |
| 1673913600000 | 13874.33 |
| 1674000000000 | 13991.21 |
| 1674086400000 | 13773.97 |
| 1674172800000 | 13856.54 |
| 1674432000000 | 13961.63 |
| 1674518400000 | 14057.83 |
| 1674604800000 | 14061.87 |
| 1674691200000 | 14078.78 |
| 1674777600000 | 14135.87 |
| 1675036800000 | 14130.07 |
| 1675123200000 | 14044.02 |
| 1675209600000 | 14155.76 |
| 1675296000000 | 14403.19 |
| 1675382400000 | 14217.81 |
| 1675641600000 | 13952.63 |
| 1675728000000 | 13968.27 |
| 1675814400000 | 14031.19 |
| 1675900800000 | 14077.66 |
| 1675987200000 | 13859.36 |
| 1676246400000 | 13889.62 |
| 1676332800000 | 13941.33 |
| 1676419200000 | 13875.22 |
| 1676505600000 | 13951.72 |
| 1676592000000 | 13883.86 |
| 1676851200000 | 13924.74 |
| 1676937600000 | 13852.18 |
| 1677024000000 | 13717.52 |
| 1677110400000 | 13717.86 |
| 1677196800000 | 13603.26 |
| 1677456000000 | 13733.7 |
| 1677542400000 | 13730.53 |
| 1677628800000 | 13731.33 |
| 1677715200000 | 13680.53 |
| 1677801600000 | 13807.37 |
| 1678060800000 | 13920.7 |
| 1678147200000 | 13749.8 |
| 1678233600000 | 13727.02 |
| 1678320000000 | 13777.32 |
| 1678406400000 | 13697.22 |
| 1678665600000 | 13506.6 |
| 1678752000000 | 13483.7 |
| 1678838400000 | 13164.4 |
| 1678924800000 | 13278.43 |
| 1679011200000 | 13263.58 |
| 1679270400000 | 13304.76 |
| 1679356800000 | 13444.59 |
| 1679443200000 | 13497.56 |
| 1679529600000 | 13608.62 |
| 1679616000000 | 13351.76 |
| 1679875200000 | 13443.98 |
| 1679961600000 | 13511.6 |
| 1680048000000 | 13626.52 |
| 1680134400000 | 13827.21 |
| 1680220800000 | 13865.38 |
| 1680480000000 | 13944.41 |
| 1680566400000 | 14030.19 |
| 1680652800000 | 13869.32 |
| 1680739200000 | 13863.9 |
| 1680825600000 | 13869.61 |
| 1681084800000 | 13765.33 |
| 1681171200000 | 13944.14 |
| 1681257600000 | 14036.83 |
| 1681344000000 | 14165.52 |
| 1681430400000 | 14169.53 |
| 1681689600000 | 14110.8 |
| 1681776000000 | 14244.56 |
| 1681862400000 | 14199.51 |
| 1681948800000 | 14213.6 |
| 1682035200000 | 14207.22 |
| 1682294400000 | 14295.17 |
| 1682380800000 | 14200.52 |
| 1682467200000 | 14183.49 |
| 1682553600000 | 14160.21 |
| 1682640000000 | 14274.67 |
| 1682899200000 | 14246.16 |
| 1682985600000 | 14129.52 |
| 1683072000000 | 14253.28 |
| 1683158400000 | 14216.26 |
| 1683244800000 | 14319.17 |
| 1683504000000 | 14370.13 |
| 1683590400000 | 14312 |
| 1683676800000 | 14317.49 |
| 1683763200000 | 14266.64 |
| 1683849600000 | 14217 |
| 1684108800000 | 14300.92 |
| 1684195200000 | 14251.5 |
| 1684281600000 | 14167.42 |
| 1684368000000 | 14137.06 |
| 1684454400000 | 14221.89 |
| 1684713600000 | 14253.28 |
| 1684800000000 | 14157.91 |
| 1684886400000 | 13896.18 |
| 1684972800000 | 13770.86 |
| 1685059200000 | 13794.99 |
| 1685318400000 | 13827.23 |
| 1685404800000 | 13799.2 |
| 1685491200000 | 13596.82 |
| 1685577600000 | 13770.27 |
| 1685664000000 | 13970.44 |
| 1685923200000 | 13974.6 |
| 1686009600000 | 14016.17 |
| 1686096000000 | 13998.17 |
| 1686182400000 | 14040 |
| 1686268800000 | 14068.76 |
| 1686528000000 | 14093.39 |
| 1686614400000 | 14220.76 |
| 1686700800000 | 14345.04 |
| 1686787200000 | 14347.33 |
| 1686873600000 | 14402.05 |
| 1687132800000 | 14265.43 |
| 1687219200000 | 14180.84 |
| 1687305600000 | 14159.57 |
| 1687392000000 | 14073.48 |
| 1687478400000 | 13850.03 |
| 1687737600000 | 13859.91 |
| 1687824000000 | 13913.6 |
| 1687910400000 | 14003.02 |
| 1687996800000 | 13959.62 |
| 1688083200000 | 14074.55 |
| 1688342400000 | 14128.2 |
| 1688428800000 | 14145.81 |
| 1688515200000 | 14048.09 |
| 1688601600000 | 13789.41 |
| 1688688000000 | 13905.55 |
| 1688947200000 | 13941.89 |
| 1689033600000 | 14089.1 |
| 1689120000000 | 14404 |
| 1689206400000 | 14591.71 |
| 1689292800000 | 14590.31 |
| 1689552000000 | 14510.85 |
| 1689638400000 | 14603.88 |
| 1689724800000 | 14638.6 |
| 1689811200000 | 14582.89 |
| 1689897600000 | 14516.78 |
| 1690156800000 | 14554.37 |
| 1690243200000 | 14591.05 |
| 1690329600000 | 14675.27 |
| 1690416000000 | 14715.05 |
| 1690502400000 | 14745.48 |
| 1690761600000 | 14749.78 |
| 1690848000000 | 14623.59 |
| 1690934400000 | 14369.06 |
| 1691020800000 | 14330.66 |
| 1691107200000 | 14455.41 |
| 1691366400000 | 14436.48 |
| 1691452800000 | 14311.51 |
| 1691539200000 | 14380.36 |
| 1691625600000 | 14504.55 |
| 1691712000000 | 14341.59 |
| 1691971200000 | 14215.88 |
| 1692057600000 | 14185.65 |
| 1692144000000 | 14073.62 |
| 1692230400000 | 13941.56 |
| 1692316800000 | 13846.35 |
| 1692576000000 | 13815.81 |
| 1692662400000 | 13879.63 |
| 1692748800000 | 13975.45 |
| 1692835200000 | 13936.95 |
| 1692921600000 | 13817.82 |
| 1693180800000 | 13969.36 |
| 1693267200000 | 14129.01 |
| 1693353600000 | 14255.07 |
| 1693440000000 | 14235.93 |
| STOXX Developed World ex North America Mid Cap | STOXX World AC Mid Cap | |
|---|---|---|
| 2016 | 2.5907143023756 | 7.6676855627902 |
| 2017 | 30.060878492851 | 25.210321320904 |
| 2018 | -15.272339909328 | -12.984208996649 |
| 2019 | 22.506151346254 | 24.862664680001 |
| 2020 | 9.8726761247302 | 14.898884016014 |
| 2021 | 5.6725967308894 | 14.853796547019 |
| 2022 | -19.00036136313 | -19.210084097704 |
| 2023 | 6.060965167222 | 5.7848160067599 |
Methodology
The STOXX Developed World ex North America Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets excluding North America covering approximately 15% of investable market capitalization. STOXX Developed World ex North America Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213343549 | SWDXNMR | .SWDXNMR | |
| Gross Return EUR | CH1213343556 | SWDXNMGR | .SWDXNMGR | |
| Price EUR | CH1213343564 | SWDXNMP | .SWDXNMP | |
| Net Return USD | CH1213343515 | SWDXNMV | .SWDXNMV | |
| Gross Return USD | CH1213343523 | SWDXNMGV | .SWDXNMGV | |
| Price USD | CH1213343531 | SWDXNML | .SWDXNML |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 0.818% |
| DEUTSCHE BANK | Banks | Germany | 0.814% |
| MICHELIN | Automobiles and Parts | France | 0.793% |
| MERCK | Health Care | Germany | 0.780% |
| GRP SOCIETE GENERALE | Banks | France | 0.722% |
| REPSOL | Energy | Spain | 0.721% |
| VEOLIA ENVIRONNEMENT | Utilities | France | 0.705% |
| RENTOKIL INITIAL | Industrial Goods and Services | UK | 0.677% |
| ASM INTERNATIONAL | Technology | Netherlands | 0.672% |
| SWISS LIFE HLDG | Insurance | Switzerland | 0.665% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.