Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Mexico All 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 Mexico All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Mexico. STOXX Mexico All 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small 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 Mexico All Cap | 419.8 | 216.4 | 5.4 | 2.3 | 30.3 | 0.2 | 14.0 | 0.1 | 5.7 |
| STOXX Emerging Markets All Cap | 35,113.2 | 12,252.7 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Banks | 17.6 |
|---|---|
| Food, Beverage and Tobacco | 16.1 |
| Basic Resources | 16.1 |
| Telecommunications | 14.4 |
| Retail | 9.0 |
| Construction and Materials | 7.8 |
| Industrial Goods and Services | 7.5 |
| Real Estate | 6.5 |
| Energy | 2.1 |
| Insurance | 0.8 |
Country weighting
| Mexico | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Mexico All Cap | 0.1 | 44.3 | 36.2 | 51.0 | 132.0 | N/A | N/A | 36.2 | 14.7 | 18.3 |
| STOXX Emerging Markets All Cap | 4.2 | 29.6 | 24.9 | 74.3 | 42.8 | N/A | N/A | 24.9 | 20.3 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Mexico All Cap | N/A | N/A | 21.0 | 21.2 | 20.7 | N/A | N/A | 1.3 | 0.5 | 0.7 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Mexico All Cap | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 19.1 | 21.0 | 20.9 | 21.0 | 20.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Mexico All Cap | 0.6 | 0.5 | 0.5 | 0.5 | 0.5 | -2.4 | 0.6 | 0.4 | -0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Mexico All 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 Mexico All Cap | 14.5 | 13.2 | 14.2 | 13.0 | 2.0 | 4.5 | 1.0 | 0.3 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Mexico All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.81 |
| 1001462400000 | 989.75 |
| 1001548800000 | 983.47 |
| 1001635200000 | 1005.05 |
| 1001894400000 | 1002.48 |
| 1001980800000 | 999.25 |
| 1002067200000 | 1010.15 |
| 1002153600000 | 1025.14 |
| 1002240000000 | 1020.32 |
| 1002499200000 | 1023.28 |
| 1002585600000 | 1036.52 |
| 1002672000000 | 1076.94 |
| 1002758400000 | 1111.82 |
| 1002844800000 | 1082.44 |
| 1003104000000 | 1060.51 |
| 1003190400000 | 1070.21 |
| 1003276800000 | 1074.44 |
| 1003363200000 | 1073.08 |
| 1003449600000 | 1092.86 |
| 1003708800000 | 1082.2 |
| 1003795200000 | 1081.69 |
| 1003881600000 | 1110.3 |
| 1003968000000 | 1112.26 |
| 1004054400000 | 1102.95 |
| 1004313600000 | 1088.6 |
| 1004400000000 | 1071.2 |
| 1004486400000 | 1074.61 |
| 1004572800000 | 1085.67 |
| 1004659200000 | 1090.6 |
| 1004918400000 | 1106.53 |
| 1005004800000 | 1109.97 |
| 1005091200000 | 1102.79 |
| 1005177600000 | 1105.54 |
| 1005264000000 | 1091.49 |
| 1005523200000 | 1072.19 |
| 1005609600000 | 1101.68 |
| 1005696000000 | 1122.27 |
| 1005782400000 | 1130.57 |
| 1005868800000 | 1116.15 |
| 1006128000000 | 1116.14 |
| 1006214400000 | 1121.61 |
| 1006300800000 | 1115.22 |
| 1006387200000 | 1116.77 |
| 1006473600000 | 1130.29 |
| 1006732800000 | 1134.67 |
| 1006819200000 | 1147.05 |
| 1006905600000 | 1138.11 |
| 1006992000000 | 1137.82 |
| 1007078400000 | 1137.12 |
| 1007337600000 | 1152.8 |
| 1007424000000 | 1165.62 |
| 1007510400000 | 1197.68 |
| 1007596800000 | 1196.31 |
| 1007683200000 | 1210.33 |
| 1007942400000 | 1207.2 |
| 1008028800000 | 1210.62 |
| 1008115200000 | 1217.44 |
| 1008201600000 | 1206.89 |
| 1008288000000 | 1223.89 |
| 1008547200000 | 1243.06 |
| 1008633600000 | 1247.43 |
| 1008720000000 | 1246.52 |
| 1008806400000 | 1242.63 |
| 1008892800000 | 1276.19 |
| 1009152000000 | 1276.31 |
| 1009238400000 | 1276.41 |
| 1009324800000 | 1273.84 |
| 1009411200000 | 1278.35 |
| 1009497600000 | 1282.33 |
| 1009756800000 | 1264.82 |
| 1009929600000 | 1278.52 |
| 1010016000000 | 1316.47 |
| 1010102400000 | 1315.36 |
| 1010361600000 | 1306.16 |
| 1010448000000 | 1317.75 |
| 1010534400000 | 1299.52 |
| 1010620800000 | 1271.27 |
| 1010707200000 | 1260.24 |
| 1010966400000 | 1264.13 |
| 1011052800000 | 1306.88 |
| 1011139200000 | 1307 |
| 1011225600000 | 1320.97 |
| 1011312000000 | 1320.95 |
| 1011571200000 | 1321.34 |
| 1011657600000 | 1312.6 |
| 1011744000000 | 1348.87 |
| 1011830400000 | 1353.52 |
| 1011916800000 | 1363.57 |
| 1012176000000 | 1366.46 |
| 1012262400000 | 1351.23 |
| 1012348800000 | 1339.8 |
| 1012435200000 | 1377.25 |
| 1012521600000 | 1375.33 |
| 1012780800000 | 1366.54 |
| 1012867200000 | 1367.75 |
| 1012953600000 | 1356.09 |
| 1013040000000 | 1354.05 |
| 1013126400000 | 1334.02 |
| 1013385600000 | 1325.02 |
| 1013472000000 | 1336.99 |
| 1013558400000 | 1350.7 |
| 1013644800000 | 1348.13 |
| 1013731200000 | 1347.22 |
| 1013990400000 | 1345.35 |
| 1014076800000 | 1329.74 |
| 1014163200000 | 1318.58 |
| 1014249600000 | 1312.92 |
| 1014336000000 | 1296.96 |
| 1014595200000 | 1317.25 |
| 1014681600000 | 1331.42 |
| 1014768000000 | 1363.27 |
| 1014854400000 | 1347.1 |
| 1014940800000 | 1387.26 |
| 1015200000000 | 1417.43 |
| 1015286400000 | 1422.15 |
| 1015372800000 | 1445.09 |
| 1015459200000 | 1427.84 |
| 1015545600000 | 1453.22 |
| 1015804800000 | 1450.88 |
| 1015891200000 | 1473.73 |
| 1015977600000 | 1453.32 |
| 1016064000000 | 1445.84 |
| 1016150400000 | 1467.29 |
| 1016409600000 | 1484.75 |
| 1016496000000 | 1504.54 |
| 1016582400000 | 1495.78 |
| 1016668800000 | 1496.97 |
| 1016755200000 | 1515.35 |
| 1017014400000 | 1503.93 |
| 1017100800000 | 1499.09 |
| 1017187200000 | 1500.15 |
| 1017273600000 | 1500.8 |
| 1017360000000 | 1500.81 |
| 1017619200000 | 1508.53 |
| 1017705600000 | 1498.99 |
| 1017792000000 | 1466.53 |
| 1017878400000 | 1478.52 |
| 1017964800000 | 1499.06 |
| 1018224000000 | 1489.25 |
| 1018310400000 | 1482.53 |
| 1018396800000 | 1536.12 |
| 1018483200000 | 1520.77 |
| 1018569600000 | 1507.02 |
| 1018828800000 | 1489.79 |
| 1018915200000 | 1517.99 |
| 1019001600000 | 1523.16 |
| 1019088000000 | 1503.87 |
| 1019174400000 | 1502.81 |
| 1019433600000 | 1481.52 |
| 1019520000000 | 1473.54 |
| 1019606400000 | 1491.61 |
| 1019692800000 | 1478.1 |
| 1019779200000 | 1486.32 |
| 1020038400000 | 1468.22 |
| 1020124800000 | 1476.12 |
| 1020211200000 | 1465.88 |
| 1020297600000 | 1445.23 |
| 1020384000000 | 1435.89 |
| 1020643200000 | 1445.8 |
| 1020729600000 | 1419.97 |
| 1020816000000 | 1446.57 |
| 1020902400000 | 1410.31 |
| 1020988800000 | 1393.18 |
| 1021248000000 | 1395.22 |
| 1021334400000 | 1399.36 |
| 1021420800000 | 1414.69 |
| 1021507200000 | 1438.74 |
| 1021593600000 | 1444.1 |
| 1021852800000 | 1428.3 |
| 1021939200000 | 1407 |
| 1022025600000 | 1404.44 |
| 1022112000000 | 1409.72 |
| 1022198400000 | 1398.63 |
| 1022457600000 | 1395.17 |
| 1022544000000 | 1389.38 |
| 1022630400000 | 1347.09 |
| 1022716800000 | 1316.21 |
| 1022803200000 | 1317.62 |
| 1023062400000 | 1312.13 |
| 1023148800000 | 1313.39 |
| 1023235200000 | 1299.9 |
| 1023321600000 | 1263.33 |
| 1023408000000 | 1275.77 |
| 1023667200000 | 1277.22 |
| 1023753600000 | 1289.62 |
| 1023840000000 | 1272.29 |
| 1023926400000 | 1269.33 |
| 1024012800000 | 1260.83 |
| 1024272000000 | 1283.77 |
| 1024358400000 | 1278.97 |
| 1024444800000 | 1256.57 |
| 1024531200000 | 1224.67 |
| 1024617600000 | 1186.64 |
| 1024876800000 | 1158.69 |
| 1024963200000 | 1167.65 |
| 1025049600000 | 1117.46 |
| 1025136000000 | 1170.94 |
| 1025222400000 | 1180.64 |
| 1025481600000 | 1169.17 |
| 1025568000000 | 1155.61 |
| 1025654400000 | 1158.67 |
| 1025740800000 | 1165.53 |
| 1025827200000 | 1191.34 |
| 1026086400000 | 1191.3 |
| 1026172800000 | 1192.12 |
| 1026259200000 | 1183.34 |
| 1026345600000 | 1190.06 |
| 1026432000000 | 1201.12 |
| 1026691200000 | 1190.95 |
| 1026777600000 | 1176.56 |
| 1026864000000 | 1201.23 |
| 1026950400000 | 1204.42 |
| 1027036800000 | 1180.65 |
| 1027296000000 | 1152.3 |
| 1027382400000 | 1110.85 |
| 1027468800000 | 1122.91 |
| 1027555200000 | 1105.75 |
| 1027641600000 | 1090.6 |
| 1027900800000 | 1138.21 |
| 1027987200000 | 1120.56 |
| 1028073600000 | 1114.87 |
| 1028160000000 | 1056.42 |
| 1028246400000 | 1035.84 |
| 1028505600000 | 1021.37 |
| 1028592000000 | 1067.54 |
| 1028678400000 | 1090.68 |
| 1028764800000 | 1120.73 |
| 1028851200000 | 1095.96 |
| 1029110400000 | 1087.17 |
| 1029196800000 | 1062.69 |
| 1029283200000 | 1099.05 |
| 1029369600000 | 1120.21 |
| 1029456000000 | 1137.93 |
| 1029715200000 | 1150.55 |
| 1029801600000 | 1148.89 |
| 1029888000000 | 1160.57 |
| 1029974400000 | 1146.79 |
| 1030060800000 | 1129.93 |
| 1030320000000 | 1154.8 |
| 1030406400000 | 1132.99 |
| 1030492800000 | 1122.22 |
| 1030579200000 | 1127.94 |
| 1030665600000 | 1135.29 |
| 1030924800000 | 1125.46 |
| 1031011200000 | 1107.71 |
| 1031097600000 | 1105.23 |
| 1031184000000 | 1093.52 |
| 1031270400000 | 1111.15 |
| 1031529600000 | 1120.21 |
| 1031616000000 | 1133.86 |
| 1031702400000 | 1137.7 |
| 1031788800000 | 1121.92 |
| 1031875200000 | 1119.87 |
| 1032134400000 | 1120.71 |
| 1032220800000 | 1100.02 |
| 1032307200000 | 1073.85 |
| 1032393600000 | 1013.27 |
| 1032480000000 | 1015.49 |
| 1032739200000 | 998.29 |
| 1032825600000 | 1004.56 |
| 1032912000000 | 1020.97 |
| 1032998400000 | 1056.67 |
| 1033084800000 | 1026.75 |
| 1033344000000 | 1009.66 |
| 1033430400000 | 1051.55 |
| 1033516800000 | 1035.3 |
| 1033603200000 | 1047.31 |
| 1033689600000 | 1037.87 |
| 1033948800000 | 1026.5 |
| 1034035200000 | 1033.23 |
| 1034121600000 | 1012.94 |
| 1034208000000 | 1011.48 |
| 1034294400000 | 1029.66 |
| 1034553600000 | 1038.82 |
| 1034640000000 | 1076.87 |
| 1034726400000 | 1054.81 |
| 1034812800000 | 1072.92 |
| 1034899200000 | 1076.49 |
| 1035158400000 | 1085.9 |
| 1035244800000 | 1076.63 |
| 1035331200000 | 1078.07 |
| 1035417600000 | 1069.25 |
| 1035504000000 | 1063.69 |
| 1035763200000 | 1058.4 |
| 1035849600000 | 1040.66 |
| 1035936000000 | 1048.15 |
| 1036022400000 | 1056.92 |
| 1036108800000 | 1066.99 |
| 1036368000000 | 1071.54 |
| 1036454400000 | 1066.26 |
| 1036540800000 | 1075.29 |
| 1036627200000 | 1059.98 |
| 1036713600000 | 1050.07 |
| 1036972800000 | 1027.9 |
| 1037059200000 | 1021.16 |
| 1037145600000 | 1019.22 |
| 1037232000000 | 1041.17 |
| 1037318400000 | 1023.08 |
| 1037577600000 | 1012.73 |
| 1037664000000 | 998.09 |
| 1037750400000 | 999.59 |
| 1037836800000 | 1045.91 |
| 1037923200000 | 1033.57 |
| 1038182400000 | 1045.68 |
| 1038268800000 | 1050.31 |
| 1038355200000 | 1086.76 |
| 1038441600000 | 1095.4 |
| 1038528000000 | 1093.69 |
| 1038787200000 | 1108.46 |
| 1038873600000 | 1106.93 |
| 1038960000000 | 1091.77 |
| 1039046400000 | 1084.9 |
| 1039132800000 | 1076.83 |
| 1039392000000 | 1073.89 |
| 1039478400000 | 1079.92 |
| 1039564800000 | 1091.31 |
| 1039651200000 | 1090.75 |
| 1039737600000 | 1083.63 |
| 1039996800000 | 1093.44 |
| 1040083200000 | 1089.84 |
| 1040169600000 | 1071.22 |
| 1040256000000 | 1082.15 |
| 1040342400000 | 1086.67 |
| 1040601600000 | 1084.17 |
| 1040688000000 | 1083.11 |
| 1040774400000 | 1083.2 |
| 1040860800000 | 1083.61 |
| 1040947200000 | 1065.28 |
| 1041206400000 | 1060.93 |
| 1041292800000 | 1049.18 |
| 1041465600000 | 1076.74 |
| 1041552000000 | 1079.08 |
| 1041811200000 | 1089.55 |
| 1041897600000 | 1090.06 |
| 1041984000000 | 1085.23 |
| 1042070400000 | 1087.24 |
| 1042156800000 | 1092.99 |
| 1042416000000 | 1085.54 |
| 1042502400000 | 1093.45 |
| 1042588800000 | 1096.47 |
| 1042675200000 | 1081.39 |
| 1042761600000 | 1052.48 |
| 1043020800000 | 1042.53 |
| 1043107200000 | 1024.65 |
| 1043193600000 | 1000.87 |
| 1043280000000 | 1010.47 |
| 1043366400000 | 999.23 |
| 1043625600000 | 980.28 |
| 1043712000000 | 977.92 |
| 1043798400000 | 973.2 |
| 1043884800000 | 975.42 |
| 1043971200000 | 985.3 |
| 1044230400000 | 997.61 |
| 1044316800000 | 977.7 |
| 1044403200000 | 989.55 |
| 1044489600000 | 978.12 |
| 1044576000000 | 972.38 |
| 1044835200000 | 957.71 |
| 1044921600000 | 955.35 |
| 1045008000000 | 946.65 |
| 1045094400000 | 953.32 |
| 1045180800000 | 956.64 |
| 1045440000000 | 978.15 |
| 1045526400000 | 987.6 |
| 1045612800000 | 977.09 |
| 1045699200000 | 976.67 |
| 1045785600000 | 979.55 |
| 1046044800000 | 972.45 |
| 1046131200000 | 959.94 |
| 1046217600000 | 962.05 |
| 1046304000000 | 966.03 |
| 1046390400000 | 972.63 |
| 1046649600000 | 975.78 |
| 1046736000000 | 958.59 |
| 1046822400000 | 953.11 |
| 1046908800000 | 950.81 |
| 1046995200000 | 957.43 |
| 1047254400000 | 953.92 |
| 1047340800000 | 955.42 |
| 1047427200000 | 961.91 |
| 1047513600000 | 991.87 |
| 1047600000000 | 1000.64 |
| 1047859200000 | 994.57 |
| 1047945600000 | 1009.51 |
| 1048032000000 | 997.62 |
| 1048118400000 | 1003.62 |
| 1048204800000 | 1017.25 |
| 1048464000000 | 994.4 |
| 1048550400000 | 999.8 |
| 1048636800000 | 1000.31 |
| 1048723200000 | 1000.25 |
| 1048809600000 | 1008.66 |
| 1049068800000 | 989.93 |
| 1049155200000 | 998.42 |
| 1049241600000 | 1021.9 |
| 1049328000000 | 1026.55 |
| 1049414400000 | 1049.96 |
| 1049673600000 | 1064.48 |
| 1049760000000 | 1060.2 |
| 1049846400000 | 1050.78 |
| 1049932800000 | 1040.08 |
| 1050019200000 | 1048.91 |
| 1050278400000 | 1068.34 |
| 1050364800000 | 1084.4 |
| 1050451200000 | 1082.17 |
| 1050537600000 | 1091.7 |
| 1050624000000 | 1091.71 |
| 1050883200000 | 1093.6 |
| 1050969600000 | 1104.67 |
| 1051056000000 | 1110.76 |
| 1051142400000 | 1118.31 |
| 1051228800000 | 1113.78 |
| 1051488000000 | 1133.88 |
| 1051574400000 | 1156.64 |
| 1051660800000 | 1168.69 |
| 1051747200000 | 1173.77 |
| 1051833600000 | 1187.08 |
| 1052092800000 | 1198.29 |
| 1052179200000 | 1187.84 |
| 1052265600000 | 1186.97 |
| 1052352000000 | 1160.66 |
| 1052438400000 | 1184.41 |
| 1052697600000 | 1177.01 |
| 1052784000000 | 1180.15 |
| 1052870400000 | 1191.35 |
| 1052956800000 | 1194.42 |
| 1053043200000 | 1168.78 |
| 1053302400000 | 1159.11 |
| 1053388800000 | 1152.18 |
| 1053475200000 | 1163.29 |
| 1053561600000 | 1181.33 |
| 1053648000000 | 1194.48 |
| 1053907200000 | 1185.77 |
| 1053993600000 | 1198.49 |
| 1054080000000 | 1190.62 |
| 1054166400000 | 1192.63 |
| 1054252800000 | 1203.74 |
| 1054512000000 | 1218.05 |
| 1054598400000 | 1217.2 |
| 1054684800000 | 1225.09 |
| 1054771200000 | 1205.75 |
| 1054857600000 | 1215.09 |
| 1055116800000 | 1172.72 |
| 1055203200000 | 1194.01 |
| 1055289600000 | 1214.94 |
| 1055376000000 | 1229.54 |
| 1055462400000 | 1220.93 |
| 1055721600000 | 1234.08 |
| 1055808000000 | 1256.42 |
| 1055894400000 | 1250.37 |
| 1055980800000 | 1249.07 |
| 1056067200000 | 1254.3 |
| 1056326400000 | 1241.26 |
| 1056412800000 | 1254.2 |
| 1056499200000 | 1250.48 |
| 1056585600000 | 1252.26 |
| 1056672000000 | 1256.89 |
| 1056931200000 | 1247.33 |
| 1057017600000 | 1257.82 |
| 1057104000000 | 1262.38 |
| 1057190400000 | 1263.68 |
| 1057276800000 | 1272.33 |
| 1057536000000 | 1285.11 |
| 1057622400000 | 1269.77 |
| 1057708800000 | 1265.29 |
| 1057795200000 | 1256.63 |
| 1057881600000 | 1257.2 |
| 1058140800000 | 1278.56 |
| 1058227200000 | 1264.73 |
| 1058313600000 | 1251.68 |
| 1058400000000 | 1256.17 |
| 1058486400000 | 1263.25 |
| 1058745600000 | 1256.28 |
| 1058832000000 | 1275.21 |
| 1058918400000 | 1288.7 |
| 1059004800000 | 1293.66 |
| 1059091200000 | 1302.59 |
| 1059350400000 | 1304.65 |
| 1059436800000 | 1288.44 |
| 1059523200000 | 1294.78 |
| 1059609600000 | 1307.08 |
| 1059696000000 | 1285.77 |
| 1059955200000 | 1290.31 |
| 1060041600000 | 1261.58 |
| 1060128000000 | 1253.8 |
| 1060214400000 | 1266.75 |
| 1060300800000 | 1273.44 |
| 1060560000000 | 1279.39 |
| 1060646400000 | 1272.62 |
| 1060732800000 | 1274.23 |
| 1060819200000 | 1289.47 |
| 1060905600000 | 1283.43 |
| 1061164800000 | 1302.38 |
| 1061251200000 | 1291.53 |
| 1061337600000 | 1284.1 |
| 1061424000000 | 1289.17 |
| 1061510400000 | 1287.14 |
| 1061769600000 | 1277.56 |
| 1061856000000 | 1270.32 |
| 1061942400000 | 1280.14 |
| 1062028800000 | 1282.98 |
| 1062115200000 | 1283.08 |
| 1062374400000 | 1289.54 |
| 1062460800000 | 1298.31 |
| 1062547200000 | 1316.25 |
| 1062633600000 | 1324.82 |
| 1062720000000 | 1336.97 |
| 1062979200000 | 1341.16 |
| 1063065600000 | 1311.07 |
| 1063152000000 | 1322.6 |
| 1063238400000 | 1320.91 |
| 1063324800000 | 1314.11 |
| 1063584000000 | 1319.97 |
| 1063670400000 | 1321.84 |
| 1063756800000 | 1328.57 |
| 1063843200000 | 1344.31 |
| 1063929600000 | 1347.29 |
| 1064188800000 | 1345.18 |
| 1064275200000 | 1355.64 |
| 1064361600000 | 1344.41 |
| 1064448000000 | 1340.87 |
| 1064534400000 | 1331.75 |
| 1064793600000 | 1322.92 |
| 1064880000000 | 1323.49 |
| 1064966400000 | 1353.82 |
| 1065052800000 | 1305.61 |
| 1065139200000 | 1306.38 |
| 1065398400000 | 1302.36 |
| 1065484800000 | 1296.95 |
| 1065571200000 | 1301.17 |
| 1065657600000 | 1314.5 |
| 1065744000000 | 1317.81 |
| 1066003200000 | 1325.66 |
| 1066089600000 | 1306.09 |
| 1066176000000 | 1306.89 |
| 1066262400000 | 1296.88 |
| 1066348800000 | 1293.44 |
| 1066608000000 | 1312.53 |
| 1066694400000 | 1326.24 |
| 1066780800000 | 1317.68 |
| 1066867200000 | 1308.64 |
| 1066953600000 | 1305.75 |
| 1067212800000 | 1323.77 |
| 1067299200000 | 1331.35 |
| 1067385600000 | 1323.63 |
| 1067472000000 | 1344.05 |
| 1067558400000 | 1357.49 |
| 1067817600000 | 1397.45 |
| 1067904000000 | 1401.98 |
| 1067990400000 | 1405.76 |
| 1068076800000 | 1419.86 |
| 1068163200000 | 1439.1 |
| 1068422400000 | 1424.88 |
| 1068508800000 | 1427.31 |
| 1068595200000 | 1441.27 |
| 1068681600000 | 1442.74 |
| 1068768000000 | 1441.99 |
| 1069027200000 | 1420.79 |
| 1069113600000 | 1431.39 |
| 1069200000000 | 1394.33 |
| 1069286400000 | 1394.25 |
| 1069372800000 | 1387.32 |
| 1069632000000 | 1351.44 |
| 1069718400000 | 1364.95 |
| 1069804800000 | 1377.85 |
| 1069891200000 | 1393.91 |
| 1069977600000 | 1401.3 |
| 1070236800000 | 1414.64 |
| 1070323200000 | 1417.1 |
| 1070409600000 | 1416.78 |
| 1070496000000 | 1424.13 |
| 1070582400000 | 1420.08 |
| 1070841600000 | 1418.04 |
| 1070928000000 | 1413.06 |
| 1071014400000 | 1394.25 |
| 1071100800000 | 1408.48 |
| 1071187200000 | 1404.01 |
| 1071446400000 | 1382.39 |
| 1071532800000 | 1376.06 |
| 1071619200000 | 1394.43 |
| 1071705600000 | 1417.47 |
| 1071792000000 | 1422.71 |
| 1072051200000 | 1415.63 |
| 1072137600000 | 1425.32 |
| 1072224000000 | 1430.04 |
| 1072310400000 | 1430.22 |
| 1072396800000 | 1431.62 |
| 1072656000000 | 1444.35 |
| 1072742400000 | 1463.79 |
| 1072828800000 | 1462.76 |
| 1073001600000 | 1483.99 |
| 1073260800000 | 1540.46 |
| 1073347200000 | 1545.75 |
| 1073433600000 | 1565.12 |
| 1073520000000 | 1579.7 |
| 1073606400000 | 1575.98 |
| 1073865600000 | 1580.21 |
| 1073952000000 | 1590.4 |
| 1074038400000 | 1596.38 |
| 1074124800000 | 1587.58 |
| 1074211200000 | 1601.84 |
| 1074470400000 | 1607.98 |
| 1074556800000 | 1618.64 |
| 1074643200000 | 1619.76 |
| 1074729600000 | 1625.81 |
| 1074816000000 | 1622.34 |
| 1075075200000 | 1642.98 |
| 1075161600000 | 1657.99 |
| 1075248000000 | 1642.67 |
| 1075334400000 | 1604.4 |
| 1075420800000 | 1611.99 |
| 1075680000000 | 1657.33 |
| 1075766400000 | 1649.67 |
| 1075852800000 | 1652.61 |
| 1075939200000 | 1621.61 |
| 1076025600000 | 1665.33 |
| 1076284800000 | 1679.48 |
| 1076371200000 | 1664.2 |
| 1076457600000 | 1687.33 |
| 1076544000000 | 1713.57 |
| 1076630400000 | 1716.53 |
| 1076889600000 | 1721.7 |
| 1076976000000 | 1751.61 |
| 1077062400000 | 1756.81 |
| 1077148800000 | 1740.38 |
| 1077235200000 | 1708.71 |
| 1077494400000 | 1687.9 |
| 1077580800000 | 1692.15 |
| 1077667200000 | 1693.31 |
| 1077753600000 | 1712.61 |
| 1077840000000 | 1713.32 |
| 1078099200000 | 1753.39 |
| 1078185600000 | 1749.86 |
| 1078272000000 | 1733.27 |
| 1078358400000 | 1759.84 |
| 1078444800000 | 1772.12 |
| 1078704000000 | 1755.55 |
| 1078790400000 | 1743.04 |
| 1078876800000 | 1730.45 |
| 1078963200000 | 1681.16 |
| 1079049600000 | 1701.37 |
| 1079308800000 | 1693.01 |
| 1079395200000 | 1694.89 |
| 1079481600000 | 1713.62 |
| 1079568000000 | 1711.69 |
| 1079654400000 | 1734.75 |
| 1079913600000 | 1717.16 |
| 1080000000000 | 1739.46 |
| 1080086400000 | 1754.63 |
| 1080172800000 | 1776.77 |
| 1080259200000 | 1789.34 |
| 1080518400000 | 1780.65 |
| 1080604800000 | 1773.83 |
| 1080691200000 | 1788.42 |
| 1080777600000 | 1801.3 |
| 1080864000000 | 1811.41 |
| 1081123200000 | 1825.61 |
| 1081209600000 | 1820.23 |
| 1081296000000 | 1817.91 |
| 1081382400000 | 1821.53 |
| 1081468800000 | 1821.53 |
| 1081728000000 | 1828.91 |
| 1081814400000 | 1796.21 |
| 1081900800000 | 1782.93 |
| 1081987200000 | 1781.5 |
| 1082073600000 | 1793.25 |
| 1082332800000 | 1789.19 |
| 1082419200000 | 1784.54 |
| 1082505600000 | 1761.03 |
| 1082592000000 | 1778.82 |
| 1082678400000 | 1795.14 |
| 1082937600000 | 1792.23 |
| 1083024000000 | 1780.93 |
| 1083110400000 | 1721.81 |
| 1083196800000 | 1670.35 |
| 1083283200000 | 1663.37 |
| 1083542400000 | 1694.85 |
| 1083628800000 | 1716.93 |
| 1083715200000 | 1686.82 |
| 1083801600000 | 1644.76 |
| 1083888000000 | 1630.13 |
| 1084147200000 | 1565.69 |
| 1084233600000 | 1579.74 |
| 1084320000000 | 1587.89 |
| 1084406400000 | 1602.61 |
| 1084492800000 | 1609.65 |
| 1084752000000 | 1589.72 |
| 1084838400000 | 1613.69 |
| 1084924800000 | 1622.74 |
| 1085011200000 | 1625.35 |
| 1085097600000 | 1623.53 |
| 1085356800000 | 1633.7 |
| 1085443200000 | 1659.05 |
| 1085529600000 | 1672.38 |
| 1085616000000 | 1687.27 |
| 1085702400000 | 1675.79 |
| 1085961600000 | 1676.56 |
| 1086048000000 | 1672.76 |
| 1086134400000 | 1670.06 |
| 1086220800000 | 1656.65 |
| 1086307200000 | 1682.61 |
| 1086566400000 | 1736.57 |
| 1086652800000 | 1734.64 |
| 1086739200000 | 1712.11 |
| 1086825600000 | 1717.93 |
| 1086912000000 | 1716.07 |
| 1087171200000 | 1685.49 |
| 1087257600000 | 1707.02 |
| 1087344000000 | 1705.21 |
| 1087430400000 | 1714.37 |
| 1087516800000 | 1728.88 |
| 1087776000000 | 1726.81 |
| 1087862400000 | 1724.15 |
| 1087948800000 | 1710.82 |
| 1088035200000 | 1722.21 |
| 1088121600000 | 1716.97 |
| 1088380800000 | 1707.08 |
| 1088467200000 | 1685.93 |
| 1088553600000 | 1708.68 |
| 1088640000000 | 1711.8 |
| 1088726400000 | 1707.27 |
| 1088985600000 | 1711.46 |
| 1089072000000 | 1689.92 |
| 1089158400000 | 1681.62 |
| 1089244800000 | 1660.98 |
| 1089331200000 | 1677.71 |
| 1089590400000 | 1683.85 |
| 1089676800000 | 1677.54 |
| 1089763200000 | 1655.55 |
| 1089849600000 | 1657.14 |
| 1089936000000 | 1669.5 |
| 1090195200000 | 1677.96 |
| 1090281600000 | 1694.86 |
| 1090368000000 | 1677.45 |
| 1090454400000 | 1683.71 |
| 1090540800000 | 1675.92 |
| 1090800000000 | 1670.14 |
| 1090886400000 | 1687.53 |
| 1090972800000 | 1683.85 |
| 1091059200000 | 1692.16 |
| 1091145600000 | 1699.32 |
| 1091404800000 | 1716.03 |
| 1091491200000 | 1720.62 |
| 1091577600000 | 1693.38 |
| 1091664000000 | 1695.03 |
| 1091750400000 | 1671.23 |
| 1092009600000 | 1665.78 |
| 1092096000000 | 1680.9 |
| 1092182400000 | 1662.23 |
| 1092268800000 | 1646.85 |
| 1092355200000 | 1644.92 |
| 1092614400000 | 1664.72 |
| 1092700800000 | 1682.24 |
| 1092787200000 | 1702.25 |
| 1092873600000 | 1702.95 |
| 1092960000000 | 1713.65 |
| 1093219200000 | 1714.23 |
| 1093305600000 | 1719.76 |
| 1093392000000 | 1724.8 |
| 1093478400000 | 1722.9 |
| 1093564800000 | 1728.44 |
| 1093824000000 | 1714.19 |
| 1093910400000 | 1729.78 |
| 1093996800000 | 1740.02 |
| 1094083200000 | 1746.14 |
| 1094169600000 | 1722.34 |
| 1094428800000 | 1731.34 |
| 1094515200000 | 1740.13 |
| 1094601600000 | 1760.17 |
| 1094688000000 | 1748.48 |
| 1094774400000 | 1759.76 |
| 1095033600000 | 1769.49 |
| 1095120000000 | 1782.39 |
| 1095206400000 | 1782.11 |
| 1095292800000 | 1786.42 |
| 1095379200000 | 1814.62 |
| 1095638400000 | 1818.95 |
| 1095724800000 | 1834.34 |
| 1095811200000 | 1824.86 |
| 1095897600000 | 1827.48 |
| 1095984000000 | 1841.44 |
| 1096243200000 | 1809.44 |
| 1096329600000 | 1838.71 |
| 1096416000000 | 1867.41 |
| 1096502400000 | 1865.98 |
| 1096588800000 | 1892.27 |
| 1096848000000 | 1909.91 |
| 1096934400000 | 1907.79 |
| 1097020800000 | 1908.11 |
| 1097107200000 | 1906.59 |
| 1097193600000 | 1884.53 |
| 1097452800000 | 1886.85 |
| 1097539200000 | 1889.26 |
| 1097625600000 | 1871.97 |
| 1097712000000 | 1858.59 |
| 1097798400000 | 1856.68 |
| 1098057600000 | 1852.46 |
| 1098144000000 | 1861.77 |
| 1098230400000 | 1865.48 |
| 1098316800000 | 1878.03 |
| 1098403200000 | 1893.33 |
| 1098662400000 | 1875.54 |
| 1098748800000 | 1895.06 |
| 1098835200000 | 1935.78 |
| 1098921600000 | 1924.14 |
| 1099008000000 | 1940.62 |
| 1099267200000 | 1949.47 |
| 1099353600000 | 1953.23 |
| 1099440000000 | 1994.79 |
| 1099526400000 | 2021.09 |
| 1099612800000 | 2000.76 |
| 1099872000000 | 2001.74 |
| 1099958400000 | 2004.32 |
| 1100044800000 | 2006.15 |
| 1100131200000 | 2041.12 |
| 1100217600000 | 2038.91 |
| 1100476800000 | 2043.43 |
| 1100563200000 | 2044.07 |
| 1100649600000 | 2056.35 |
| 1100736000000 | 2062.25 |
| 1100822400000 | 2021.83 |
| 1101081600000 | 2023.24 |
| 1101168000000 | 2030.84 |
| 1101254400000 | 2047.43 |
| 1101340800000 | 2066.12 |
| 1101427200000 | 2083.46 |
| 1101686400000 | 2094.79 |
| 1101772800000 | 2099.55 |
| 1101859200000 | 2128.17 |
| 1101945600000 | 2113.18 |
| 1102032000000 | 2114.28 |
| 1102291200000 | 2128.87 |
| 1102377600000 | 2114.87 |
| 1102464000000 | 2097.01 |
| 1102550400000 | 2096.17 |
| 1102636800000 | 2104.82 |
| 1102896000000 | 2118.91 |
| 1102982400000 | 2146.62 |
| 1103068800000 | 2175.33 |
| 1103155200000 | 2174.44 |
| 1103241600000 | 2171.52 |
| 1103500800000 | 2187.41 |
| 1103587200000 | 2205.36 |
| 1103673600000 | 2210.98 |
| 1103760000000 | 2224.98 |
| 1103846400000 | 2232.16 |
| 1104105600000 | 2240.8 |
| 1104192000000 | 2241.16 |
| 1104278400000 | 2244.48 |
| 1104364800000 | 2255.69 |
| 1104451200000 | 2260.34 |
| 1104710400000 | 2267.07 |
| 1104796800000 | 2213.61 |
| 1104883200000 | 2184.5 |
| 1104969600000 | 2186.69 |
| 1105056000000 | 2158.73 |
| 1105315200000 | 2157.08 |
| 1105401600000 | 2131.25 |
| 1105488000000 | 2157.58 |
| 1105574400000 | 2178.28 |
| 1105660800000 | 2206.82 |
| 1105920000000 | 2227.01 |
| 1106006400000 | 2253.02 |
| 1106092800000 | 2256.82 |
| 1106179200000 | 2213.34 |
| 1106265600000 | 2193.36 |
| 1106524800000 | 2204.99 |
| 1106611200000 | 2216.65 |
| 1106697600000 | 2256.71 |
| 1106784000000 | 2255.17 |
| 1106870400000 | 2266.07 |
| 1107129600000 | 2288.17 |
| 1107216000000 | 2335.65 |
| 1107302400000 | 2346.8 |
| 1107388800000 | 2337.66 |
| 1107475200000 | 2374.66 |
| 1107734400000 | 2372.75 |
| 1107820800000 | 2370.2 |
| 1107907200000 | 2395.3 |
| 1107993600000 | 2414.31 |
| 1108080000000 | 2415.24 |
| 1108339200000 | 2392.58 |
| 1108425600000 | 2412.08 |
| 1108512000000 | 2397.06 |
| 1108598400000 | 2395.98 |
| 1108684800000 | 2409.95 |
| 1108944000000 | 2417.56 |
| 1109030400000 | 2408.04 |
| 1109116800000 | 2405.26 |
| 1109203200000 | 2425.79 |
| 1109289600000 | 2457.7 |
| 1109548800000 | 2448.07 |
| 1109635200000 | 2448.28 |
| 1109721600000 | 2440.92 |
| 1109808000000 | 2452.3 |
| 1109894400000 | 2475.25 |
| 1110153600000 | 2475.43 |
| 1110240000000 | 2463.04 |
| 1110326400000 | 2441.88 |
| 1110412800000 | 2395.18 |
| 1110499200000 | 2415.45 |
| 1110758400000 | 2356.04 |
| 1110844800000 | 2318.9 |
| 1110931200000 | 2298.52 |
| 1111017600000 | 2304.11 |
| 1111104000000 | 2300.47 |
| 1111363200000 | 2300.35 |
| 1111449600000 | 2300.68 |
| 1111536000000 | 2258.22 |
| 1111622400000 | 2242.19 |
| 1111708800000 | 2242.19 |
| 1111968000000 | 2237.05 |
| 1112054400000 | 2212.86 |
| 1112140800000 | 2230.39 |
| 1112227200000 | 2242.43 |
| 1112313600000 | 2258.44 |
| 1112572800000 | 2227.08 |
| 1112659200000 | 2170.83 |
| 1112745600000 | 2141.02 |
| 1112832000000 | 2199.22 |
| 1112918400000 | 2206.05 |
| 1113177600000 | 2205.75 |
| 1113264000000 | 2221.97 |
| 1113350400000 | 2223.94 |
| 1113436800000 | 2188.9 |
| 1113523200000 | 2141.36 |
| 1113782400000 | 2108.48 |
| 1113868800000 | 2141.35 |
| 1113955200000 | 2118.93 |
| 1114041600000 | 2158.58 |
| 1114128000000 | 2148.47 |
| 1114387200000 | 2210.05 |
| 1114473600000 | 2253.83 |
| 1114560000000 | 2224.39 |
| 1114646400000 | 2188.36 |
| 1114732800000 | 2201.93 |
| 1114992000000 | 2231.02 |
| 1115078400000 | 2216.58 |
| 1115164800000 | 2285.09 |
| 1115251200000 | 2283.6 |
| 1115337600000 | 2283.28 |
| 1115596800000 | 2266.15 |
| 1115683200000 | 2251.11 |
| 1115769600000 | 2243.68 |
| 1115856000000 | 2240.47 |
| 1115942400000 | 2225.39 |
| 1116201600000 | 2238.46 |
| 1116288000000 | 2252.21 |
| 1116374400000 | 2304.95 |
| 1116460800000 | 2334.17 |
| 1116547200000 | 2337.7 |
| 1116806400000 | 2364.04 |
| 1116892800000 | 2359.36 |
| 1116979200000 | 2373.69 |
| 1117065600000 | 2394.67 |
| 1117152000000 | 2399.87 |
| 1117411200000 | 2410.5 |
| 1117497600000 | 2367.52 |
| 1117584000000 | 2415.04 |
| 1117670400000 | 2454.16 |
| 1117756800000 | 2443.64 |
| 1118016000000 | 2433.43 |
| 1118102400000 | 2418.62 |
| 1118188800000 | 2417.02 |
| 1118275200000 | 2427.16 |
| 1118361600000 | 2433.41 |
| 1118620800000 | 2445.45 |
| 1118707200000 | 2461.53 |
| 1118793600000 | 2486.34 |
| 1118880000000 | 2507.47 |
| 1118966400000 | 2530.64 |
| 1119225600000 | 2531.24 |
| 1119312000000 | 2516.35 |
| 1119398400000 | 2501.58 |
| 1119484800000 | 2483.3 |
| 1119571200000 | 2473.2 |
| 1119830400000 | 2494.01 |
| 1119916800000 | 2495.9 |
| 1120003200000 | 2517.58 |
| 1120089600000 | 2502.03 |
| 1120176000000 | 2516.33 |
| 1120435200000 | 2512.49 |
| 1120521600000 | 2535.97 |
| 1120608000000 | 2567.54 |
| 1120694400000 | 2569.11 |
| 1120780800000 | 2586.25 |
| 1121040000000 | 2579.62 |
| 1121126400000 | 2621.53 |
| 1121212800000 | 2623.94 |
| 1121299200000 | 2657.89 |
| 1121385600000 | 2633.03 |
| 1121644800000 | 2646.44 |
| 1121731200000 | 2674.01 |
| 1121817600000 | 2688.34 |
| 1121904000000 | 2695.54 |
| 1121990400000 | 2705.13 |
| 1122249600000 | 2663.36 |
| 1122336000000 | 2633.43 |
| 1122422400000 | 2677.13 |
| 1122508800000 | 2699.74 |
| 1122595200000 | 2731.01 |
| 1122854400000 | 2762.19 |
| 1122940800000 | 2778.01 |
| 1123027200000 | 2766.09 |
| 1123113600000 | 2776.29 |
| 1123200000000 | 2747.45 |
| 1123459200000 | 2768.66 |
| 1123545600000 | 2793.27 |
| 1123632000000 | 2807.15 |
| 1123718400000 | 2821.05 |
| 1123804800000 | 2793.83 |
| 1124064000000 | 2822.22 |
| 1124150400000 | 2784.24 |
| 1124236800000 | 2779.15 |
| 1124323200000 | 2777.48 |
| 1124409600000 | 2763.77 |
| 1124668800000 | 2790.16 |
| 1124755200000 | 2772.07 |
| 1124841600000 | 2717.8 |
| 1124928000000 | 2742.5 |
| 1125014400000 | 2705.16 |
| 1125273600000 | 2672.75 |
| 1125360000000 | 2626.18 |
| 1125446400000 | 2680.02 |
| 1125532800000 | 2755.76 |
| 1125619200000 | 2815.86 |
| 1125878400000 | 2834.18 |
| 1125964800000 | 2866.71 |
| 1126051200000 | 2902.41 |
| 1126137600000 | 2872.25 |
| 1126224000000 | 2914.26 |
| 1126483200000 | 2905.65 |
| 1126569600000 | 2870.71 |
| 1126656000000 | 2872.43 |
| 1126742400000 | 2924.98 |
| 1126828800000 | 2915.84 |
| 1127088000000 | 2940.77 |
| 1127174400000 | 2937.27 |
| 1127260800000 | 2971.66 |
| 1127347200000 | 2953.55 |
| 1127433600000 | 2944.04 |
| 1127692800000 | 2951.91 |
| 1127779200000 | 2956.32 |
| 1127865600000 | 2983.68 |
| 1127952000000 | 2991.15 |
| 1128038400000 | 3044.1 |
| 1128297600000 | 3041.07 |
| 1128384000000 | 3037.82 |
| 1128470400000 | 2991.56 |
| 1128556800000 | 2883.06 |
| 1128643200000 | 2902.18 |
| 1128902400000 | 2903.7 |
| 1128988800000 | 2902.8 |
| 1129075200000 | 2822.48 |
| 1129161600000 | 2782.53 |
| 1129248000000 | 2776 |
| 1129507200000 | 2859.67 |
| 1129593600000 | 2825.62 |
| 1129680000000 | 2821.25 |
| 1129766400000 | 2784.46 |
| 1129852800000 | 2783.2 |
| 1130112000000 | 2868.25 |
| 1130198400000 | 2874.19 |
| 1130284800000 | 2921.85 |
| 1130371200000 | 2879.43 |
| 1130457600000 | 2919.15 |
| 1130716800000 | 2969.34 |
| 1130803200000 | 3006.15 |
| 1130889600000 | 3001.2 |
| 1130976000000 | 2996.01 |
| 1131062400000 | 3009.68 |
| 1131321600000 | 3027.67 |
| 1131408000000 | 3013.74 |
| 1131494400000 | 3023.28 |
| 1131580800000 | 3053.62 |
| 1131667200000 | 3060.96 |
| 1131926400000 | 3106.66 |
| 1132012800000 | 3091.85 |
| 1132099200000 | 3115.61 |
| 1132185600000 | 3132.24 |
| 1132272000000 | 3170.55 |
| 1132531200000 | 3207.16 |
| 1132617600000 | 3208.72 |
| 1132704000000 | 3196.99 |
| 1132790400000 | 3204.39 |
| 1132876800000 | 3227.05 |
| 1133136000000 | 3230.76 |
| 1133222400000 | 3208.25 |
| 1133308800000 | 3229.73 |
| 1133395200000 | 3296.88 |
| 1133481600000 | 3334.51 |
| 1133740800000 | 3340.42 |
| 1133827200000 | 3410.4 |
| 1133913600000 | 3367.06 |
| 1134000000000 | 3335.85 |
| 1134086400000 | 3349.7 |
| 1134345600000 | 3354.21 |
| 1134432000000 | 3420.2 |
| 1134518400000 | 3451.43 |
| 1134604800000 | 3389.79 |
| 1134691200000 | 3354.53 |
| 1134950400000 | 3339.64 |
| 1135036800000 | 3347.62 |
| 1135123200000 | 3375.82 |
| 1135209600000 | 3369.57 |
| 1135296000000 | 3385.27 |
| 1135555200000 | 3381.45 |
| 1135641600000 | 3364.05 |
| 1135728000000 | 3318.65 |
| 1135814400000 | 3360.57 |
| 1135900800000 | 3374.67 |
| 1136160000000 | 3391.79 |
| 1136246400000 | 3503.11 |
| 1136332800000 | 3568.14 |
| 1136419200000 | 3564.22 |
| 1136505600000 | 3585.32 |
| 1136764800000 | 3632.48 |
| 1136851200000 | 3595.92 |
| 1136937600000 | 3665.42 |
| 1137024000000 | 3647.17 |
| 1137110400000 | 3643.57 |
| 1137369600000 | 3659.24 |
| 1137456000000 | 3578.25 |
| 1137542400000 | 3522.95 |
| 1137628800000 | 3571.51 |
| 1137715200000 | 3570.42 |
| 1137974400000 | 3582.22 |
| 1138060800000 | 3655.3 |
| 1138147200000 | 3668.75 |
| 1138233600000 | 3732.68 |
| 1138320000000 | 3699.71 |
| 1138579200000 | 3695.45 |
| 1138665600000 | 3701.8 |
| 1138752000000 | 3746.59 |
| 1138838400000 | 3710.73 |
| 1138924800000 | 3666.45 |
| 1139184000000 | 3682.64 |
| 1139270400000 | 3649.39 |
| 1139356800000 | 3594.78 |
| 1139443200000 | 3608.55 |
| 1139529600000 | 3565.95 |
| 1139788800000 | 3470.99 |
| 1139875200000 | 3492.34 |
| 1139961600000 | 3524.62 |
| 1140048000000 | 3564.21 |
| 1140134400000 | 3587.93 |
| 1140393600000 | 3599.42 |
| 1140480000000 | 3613.13 |
| 1140566400000 | 3645.82 |
| 1140652800000 | 3717.21 |
| 1140739200000 | 3718.68 |
| 1140998400000 | 3679.76 |
| 1141084800000 | 3656.39 |
| 1141171200000 | 3718.9 |
| 1141257600000 | 3712.36 |
| 1141344000000 | 3699.32 |
| 1141603200000 | 3651.87 |
| 1141689600000 | 3544.31 |
| 1141776000000 | 3502.65 |
| 1141862400000 | 3498.39 |
| 1141948800000 | 3513.26 |
| 1142208000000 | 3564.68 |
| 1142294400000 | 3615.7 |
| 1142380800000 | 3646.07 |
| 1142467200000 | 3692.78 |
| 1142553600000 | 3701.75 |
| 1142812800000 | 3727.3 |
| 1142899200000 | 3723.06 |
| 1142985600000 | 3700.9 |
| 1143072000000 | 3647.98 |
| 1143158400000 | 3640.48 |
| 1143417600000 | 3608.29 |
| 1143504000000 | 3533.62 |
| 1143590400000 | 3565.82 |
| 1143676800000 | 3602.31 |
| 1143763200000 | 3618.41 |
| 1144022400000 | 3693.87 |
| 1144108800000 | 3731.1 |
| 1144195200000 | 3724.68 |
| 1144281600000 | 3680.58 |
| 1144368000000 | 3591.04 |
| 1144627200000 | 3602.75 |
| 1144713600000 | 3599.51 |
| 1144800000000 | 3585.67 |
| 1144886400000 | 3570.57 |
| 1144972800000 | 3570.58 |
| 1145232000000 | 3619.39 |
| 1145318400000 | 3669.83 |
| 1145404800000 | 3712.95 |
| 1145491200000 | 3707.33 |
| 1145577600000 | 3717.99 |
| 1145836800000 | 3725.71 |
| 1145923200000 | 3742.55 |
| 1146009600000 | 3779.02 |
| 1146096000000 | 3759.85 |
| 1146182400000 | 3805.28 |
| 1146441600000 | 3826.54 |
| 1146528000000 | 3901.39 |
| 1146614400000 | 3943.22 |
| 1146700800000 | 3961.29 |
| 1146787200000 | 3986.77 |
| 1147046400000 | 4055.86 |
| 1147132800000 | 4098.28 |
| 1147219200000 | 4124.68 |
| 1147305600000 | 4074.32 |
| 1147392000000 | 3962.47 |
| 1147651200000 | 3825.59 |
| 1147737600000 | 3885.38 |
| 1147824000000 | 3763.03 |
| 1147910400000 | 3728 |
| 1147996800000 | 3715.97 |
| 1148256000000 | 3539.3 |
| 1148342400000 | 3536.19 |
| 1148428800000 | 3423.4 |
| 1148515200000 | 3548.8 |
| 1148601600000 | 3593.89 |
| 1148860800000 | 3587.45 |
| 1148947200000 | 3434.12 |
| 1149033600000 | 3409.9 |
| 1149120000000 | 3502.78 |
| 1149206400000 | 3531.39 |
| 1149465600000 | 3457.24 |
| 1149552000000 | 3402.19 |
| 1149638400000 | 3349.35 |
| 1149724800000 | 3300.77 |
| 1149811200000 | 3227.93 |
| 1150070400000 | 3113.59 |
| 1150156800000 | 3047.15 |
| 1150243200000 | 3070.43 |
| 1150329600000 | 3265.82 |
| 1150416000000 | 3271.74 |
| 1150675200000 | 3191.59 |
| 1150761600000 | 3210.65 |
| 1150848000000 | 3294.29 |
| 1150934400000 | 3304.86 |
| 1151020800000 | 3360.31 |
| 1151280000000 | 2985.31 |
| 1151366400000 | 3262.95 |
| 1151452800000 | 3282.71 |
| 1151539200000 | 3412.58 |
| 1151625600000 | 3482.37 |
| 1151884800000 | 3682.3 |
| 1151971200000 | 3747.3 |
| 1152057600000 | 3570.76 |
| 1152144000000 | 3683.78 |
| 1152230400000 | 3662.93 |
| 1152489600000 | 3703.46 |
| 1152576000000 | 3660.29 |
| 1152662400000 | 3636 |
| 1152748800000 | 3517.08 |
| 1152835200000 | 3458.46 |
| 1153094400000 | 3445.6 |
| 1153180800000 | 3538.2 |
| 1153267200000 | 3717.18 |
| 1153353600000 | 3666.5 |
| 1153440000000 | 3664.7 |
| 1153699200000 | 3727.87 |
| 1153785600000 | 3770.51 |
| 1153872000000 | 3742.78 |
| 1153958400000 | 3790.24 |
| 1154044800000 | 3802.94 |
| 1154304000000 | 3776.49 |
| 1154390400000 | 3709.15 |
| 1154476800000 | 3760.36 |
| 1154563200000 | 3777.77 |
| 1154649600000 | 3819.46 |
| 1154908800000 | 3834.59 |
| 1154995200000 | 3808.77 |
| 1155081600000 | 3791.86 |
| 1155168000000 | 3777.73 |
| 1155254400000 | 3840.84 |
| 1155513600000 | 3849.76 |
| 1155600000000 | 3895.98 |
| 1155686400000 | 3981.41 |
| 1155772800000 | 3999.33 |
| 1155859200000 | 3994.97 |
| 1156118400000 | 3963.53 |
| 1156204800000 | 3983.33 |
| 1156291200000 | 3919.65 |
| 1156377600000 | 3887.97 |
| 1156464000000 | 3918.57 |
| 1156723200000 | 3958.44 |
| 1156809600000 | 3985.92 |
| 1156896000000 | 4042.9 |
| 1156982400000 | 3973.83 |
| 1157068800000 | 3991.4 |
| 1157328000000 | 4044.5 |
| 1157414400000 | 4017.24 |
| 1157500800000 | 3951.1 |
| 1157587200000 | 3874.32 |
| 1157673600000 | 3868.04 |
| 1157932800000 | 3832.48 |
| 1158019200000 | 3932.91 |
| 1158105600000 | 3986.86 |
| 1158192000000 | 4007.84 |
| 1158278400000 | 4056.29 |
| 1158537600000 | 4087.56 |
| 1158624000000 | 4092.04 |
| 1158710400000 | 4120.31 |
| 1158796800000 | 4044.22 |
| 1158883200000 | 3989.17 |
| 1159142400000 | 4032.68 |
| 1159228800000 | 4065.06 |
| 1159315200000 | 4069.87 |
| 1159401600000 | 4066.56 |
| 1159488000000 | 4101.83 |
| 1159747200000 | 4064.33 |
| 1159833600000 | 4043.63 |
| 1159920000000 | 4121.39 |
| 1160006400000 | 4172.93 |
| 1160092800000 | 4162.92 |
| 1160352000000 | 4147.63 |
| 1160438400000 | 4185.15 |
| 1160524800000 | 4168.12 |
| 1160611200000 | 4265.12 |
| 1160697600000 | 4325.96 |
| 1160956800000 | 4357.22 |
| 1161043200000 | 4312.62 |
| 1161129600000 | 4372.22 |
| 1161216000000 | 4404.83 |
| 1161302400000 | 4411.68 |
| 1161561600000 | 4432.57 |
| 1161648000000 | 4428.76 |
| 1161734400000 | 4467.53 |
| 1161820800000 | 4478.82 |
| 1161907200000 | 4390.07 |
| 1162166400000 | 4281.76 |
| 1162252800000 | 4394.43 |
| 1162339200000 | 4429.93 |
| 1162425600000 | 4394.89 |
| 1162512000000 | 4422.79 |
| 1162771200000 | 4502.7 |
| 1162857600000 | 4483.15 |
| 1162944000000 | 4499.3 |
| 1163030400000 | 4566.82 |
| 1163116800000 | 4545.52 |
| 1163376000000 | 4583.68 |
| 1163462400000 | 4615.99 |
| 1163548800000 | 4622.52 |
| 1163635200000 | 4618.71 |
| 1163721600000 | 4565.47 |
| 1163980800000 | 4571.98 |
| 1164067200000 | 4606.81 |
| 1164153600000 | 4625.31 |
| 1164240000000 | 4640.78 |
| 1164326400000 | 4646.96 |
| 1164585600000 | 4585.09 |
| 1164672000000 | 4573.93 |
| 1164758400000 | 4651.64 |
| 1164844800000 | 4684.23 |
| 1164931200000 | 4681.6 |
| 1165190400000 | 4738.77 |
| 1165276800000 | 4835.07 |
| 1165363200000 | 4873.33 |
| 1165449600000 | 4872.91 |
| 1165536000000 | 4873.51 |
| 1165795200000 | 4889.54 |
| 1165881600000 | 4889.4 |
| 1165968000000 | 4861.95 |
| 1166054400000 | 4918.1 |
| 1166140800000 | 4924.74 |
| 1166400000000 | 4904.76 |
| 1166486400000 | 4834.13 |
| 1166572800000 | 4811.03 |
| 1166659200000 | 4815.18 |
| 1166745600000 | 4780.06 |
| 1167004800000 | 4780.44 |
| 1167091200000 | 4811.02 |
| 1167177600000 | 4881.99 |
| 1167264000000 | 4891.81 |
| 1167350400000 | 4966.88 |
| 1167696000000 | 5024.36 |
| 1167782400000 | 5029.28 |
| 1167868800000 | 4992.17 |
| 1167955200000 | 4889.2 |
| 1168214400000 | 4904.76 |
| 1168300800000 | 4807.96 |
| 1168387200000 | 4815.55 |
| 1168473600000 | 4896.04 |
| 1168560000000 | 4905.32 |
| 1168819200000 | 4944.61 |
| 1168905600000 | 4911.08 |
| 1168992000000 | 4942.75 |
| 1169078400000 | 4895.03 |
| 1169164800000 | 4918.64 |
| 1169424000000 | 4953.23 |
| 1169510400000 | 4991.47 |
| 1169596800000 | 5083.94 |
| 1169683200000 | 4986.42 |
| 1169769600000 | 4985.35 |
| 1170028800000 | 4926.75 |
| 1170115200000 | 4989.59 |
| 1170201600000 | 5068.96 |
| 1170288000000 | 5141.42 |
| 1170374400000 | 5158.46 |
| 1170633600000 | 5186.8 |
| 1170720000000 | 5215.16 |
| 1170806400000 | 5224.84 |
| 1170892800000 | 5218.8 |
| 1170979200000 | 5174.07 |
| 1171238400000 | 5158.16 |
| 1171324800000 | 5221.74 |
| 1171411200000 | 5315.47 |
| 1171497600000 | 5293.63 |
| 1171584000000 | 5273.44 |
| 1171843200000 | 5302.11 |
| 1171929600000 | 5295.21 |
| 1172016000000 | 5320.92 |
| 1172102400000 | 5334.21 |
| 1172188800000 | 5253.62 |
| 1172448000000 | 5158.4 |
| 1172534400000 | 4838.04 |
| 1172620800000 | 4865.94 |
| 1172707200000 | 4839.85 |
| 1172793600000 | 4791.61 |
| 1173052800000 | 4697.07 |
| 1173139200000 | 4804.93 |
| 1173225600000 | 4787.7 |
| 1173312000000 | 4895.72 |
| 1173398400000 | 4962.31 |
| 1173657600000 | 4975.01 |
| 1173744000000 | 4842.73 |
| 1173830400000 | 4853.87 |
| 1173916800000 | 4895.75 |
| 1174003200000 | 4889.91 |
| 1174262400000 | 4893.46 |
| 1174348800000 | 5002.73 |
| 1174435200000 | 5171.49 |
| 1174521600000 | 5213.08 |
| 1174608000000 | 5213.42 |
| 1174867200000 | 5184.59 |
| 1174953600000 | 5163.51 |
| 1175040000000 | 5132.06 |
| 1175126400000 | 5258.66 |
| 1175212800000 | 5286.78 |
| 1175472000000 | 5363.31 |
| 1175558400000 | 5415.71 |
| 1175644800000 | 5402.35 |
| 1175731200000 | 5404.13 |
| 1175817600000 | 5404.14 |
| 1176076800000 | 5465.3 |
| 1176163200000 | 5447.18 |
| 1176249600000 | 5418.28 |
| 1176336000000 | 5457.92 |
| 1176422400000 | 5496.27 |
| 1176681600000 | 5494.14 |
| 1176768000000 | 5473.47 |
| 1176854400000 | 5459.76 |
| 1176940800000 | 5461.59 |
| 1177027200000 | 5523.45 |
| 1177286400000 | 5479.02 |
| 1177372800000 | 5444.55 |
| 1177459200000 | 5472.05 |
| 1177545600000 | 5476.95 |
| 1177632000000 | 5466.89 |
| 1177891200000 | 5392.88 |
| 1177977600000 | 5386.31 |
| 1178064000000 | 5448.85 |
| 1178150400000 | 5561.69 |
| 1178236800000 | 5608.28 |
| 1178496000000 | 5590.71 |
| 1178582400000 | 5551.53 |
| 1178668800000 | 5642.87 |
| 1178755200000 | 5585.33 |
| 1178841600000 | 5664.91 |
| 1179100800000 | 5617.58 |
| 1179187200000 | 5589.94 |
| 1179273600000 | 5747.65 |
| 1179360000000 | 5768.94 |
| 1179446400000 | 5811.58 |
| 1179705600000 | 5828.52 |
| 1179792000000 | 5868.5 |
| 1179878400000 | 5885.57 |
| 1179964800000 | 5746.89 |
| 1180051200000 | 5852.52 |
| 1180310400000 | 5892.07 |
| 1180396800000 | 5850.25 |
| 1180483200000 | 5977.92 |
| 1180569600000 | 6018.52 |
| 1180656000000 | 6150.42 |
| 1180915200000 | 6148.13 |
| 1181001600000 | 6163.53 |
| 1181088000000 | 6001.77 |
| 1181174400000 | 5880.88 |
| 1181260800000 | 5909.21 |
| 1181520000000 | 5984.85 |
| 1181606400000 | 5932.96 |
| 1181692800000 | 5971.01 |
| 1181779200000 | 6051.88 |
| 1181865600000 | 6128.08 |
| 1182124800000 | 6164.36 |
| 1182211200000 | 6134.84 |
| 1182297600000 | 6042.8 |
| 1182384000000 | 6071.48 |
| 1182470400000 | 6031.23 |
| 1182729600000 | 5962.8 |
| 1182816000000 | 5832.06 |
| 1182902400000 | 5833.52 |
| 1182988800000 | 5925.7 |
| 1183075200000 | 5934.01 |
| 1183334400000 | 6000.09 |
| 1183420800000 | 6137.14 |
| 1183507200000 | 6163.53 |
| 1183593600000 | 6148.22 |
| 1183680000000 | 6183.83 |
| 1183939200000 | 6122.99 |
| 1184025600000 | 6039.4 |
| 1184112000000 | 6064.27 |
| 1184198400000 | 6147.53 |
| 1184284800000 | 6188.43 |
| 1184544000000 | 6147.89 |
| 1184630400000 | 6073.59 |
| 1184716800000 | 6060.38 |
| 1184803200000 | 6127.94 |
| 1184889600000 | 6048.64 |
| 1185148800000 | 6106.98 |
| 1185235200000 | 5950.75 |
| 1185321600000 | 5841.1 |
| 1185408000000 | 5590.14 |
| 1185494400000 | 5593.13 |
| 1185753600000 | 5720.57 |
| 1185840000000 | 5681.28 |
| 1185926400000 | 5547.66 |
| 1186012800000 | 5639.58 |
| 1186099200000 | 5488.39 |
| 1186358400000 | 5485.28 |
| 1186444800000 | 5605.5 |
| 1186531200000 | 5713.69 |
| 1186617600000 | 5539.13 |
| 1186704000000 | 5439.49 |
| 1186963200000 | 5493.85 |
| 1187049600000 | 5339.86 |
| 1187136000000 | 5165.62 |
| 1187222400000 | 5062.21 |
| 1187308800000 | 5262.54 |
| 1187568000000 | 5268.15 |
| 1187654400000 | 5251.91 |
| 1187740800000 | 5419.28 |
| 1187827200000 | 5482.3 |
| 1187913600000 | 5589.44 |
| 1188172800000 | 5615.92 |
| 1188259200000 | 5401.63 |
| 1188345600000 | 5473.26 |
| 1188432000000 | 5490.17 |
| 1188518400000 | 5619.03 |
| 1188777600000 | 5707.33 |
| 1188864000000 | 5736.17 |
| 1188950400000 | 5681.78 |
| 1189036800000 | 5682.76 |
| 1189123200000 | 5538.71 |
| 1189382400000 | 5461.72 |
| 1189468800000 | 5535.35 |
| 1189555200000 | 5525.44 |
| 1189641600000 | 5566.94 |
| 1189728000000 | 5505.64 |
| 1189987200000 | 5427.51 |
| 1190073600000 | 5602.23 |
| 1190160000000 | 5635.73 |
| 1190246400000 | 5618.17 |
| 1190332800000 | 5630.39 |
| 1190592000000 | 5627.54 |
| 1190678400000 | 5566.16 |
| 1190764800000 | 5588.77 |
| 1190851200000 | 5650.34 |
| 1190937600000 | 5611.9 |
| 1191196800000 | 5720.3 |
| 1191283200000 | 5847.14 |
| 1191369600000 | 5811.52 |
| 1191456000000 | 5767.35 |
| 1191542400000 | 5886.71 |
| 1191801600000 | 5934.94 |
| 1191888000000 | 5939.39 |
| 1191974400000 | 5969.4 |
| 1192060800000 | 5974.61 |
| 1192147200000 | 6068.86 |
| 1192406400000 | 6031.97 |
| 1192492800000 | 5979.68 |
| 1192579200000 | 6090.05 |
| 1192665600000 | 6093.25 |
| 1192752000000 | 5897.25 |
| 1193011200000 | 5903.59 |
| 1193097600000 | 5960.48 |
| 1193184000000 | 5924.7 |
| 1193270400000 | 5885.65 |
| 1193356800000 | 5977.1 |
| 1193616000000 | 5982.34 |
| 1193702400000 | 5914.07 |
| 1193788800000 | 5845.92 |
| 1193875200000 | 5738.4 |
| 1193961600000 | 5720.55 |
| 1194220800000 | 5599.11 |
| 1194307200000 | 5660.25 |
| 1194393600000 | 5479.09 |
| 1194480000000 | 5390.36 |
| 1194566400000 | 5345.52 |
| 1194825600000 | 5128.67 |
| 1194912000000 | 5398.69 |
| 1194998400000 | 5437.76 |
| 1195084800000 | 5335.85 |
| 1195171200000 | 5398.84 |
| 1195430400000 | 5376.61 |
| 1195516800000 | 5281.69 |
| 1195603200000 | 5152.83 |
| 1195689600000 | 5175.1 |
| 1195776000000 | 5216.6 |
| 1196035200000 | 5081.96 |
| 1196121600000 | 5125.29 |
| 1196208000000 | 5372.17 |
| 1196294400000 | 5386.37 |
| 1196380800000 | 5479.95 |
| 1196640000000 | 5496.75 |
| 1196726400000 | 5506.84 |
| 1196812800000 | 5643.46 |
| 1196899200000 | 5740.03 |
| 1196985600000 | 5763.34 |
| 1197244800000 | 5757.5 |
| 1197331200000 | 5601.73 |
| 1197417600000 | 5596.17 |
| 1197504000000 | 5531.18 |
| 1197590400000 | 5527.47 |
| 1197849600000 | 5343.88 |
| 1197936000000 | 5399.84 |
| 1198022400000 | 5377.86 |
| 1198108800000 | 5391.38 |
| 1198195200000 | 5495.6 |
| 1198454400000 | 5541.54 |
| 1198540800000 | 5541.96 |
| 1198627200000 | 5571.39 |
| 1198713600000 | 5482.2 |
| 1198800000000 | 5479.55 |
| 1199059200000 | 5459.55 |
| 1199232000000 | 5322.47 |
| 1199318400000 | 5343.71 |
| 1199404800000 | 5226.52 |
| 1199664000000 | 5192.83 |
| 1199750400000 | 5244.65 |
| 1199836800000 | 5229.99 |
| 1199923200000 | 5346.41 |
| 1200009600000 | 5299.13 |
| 1200268800000 | 5281.76 |
| 1200355200000 | 5159.26 |
| 1200441600000 | 5035.66 |
| 1200528000000 | 4910.51 |
| 1200614400000 | 4918.34 |
| 1200873600000 | 4632.86 |
| 1200960000000 | 4959.88 |
| 1201046400000 | 5084.04 |
| 1201132800000 | 5162.4 |
| 1201219200000 | 5068.15 |
| 1201478400000 | 5136.82 |
| 1201564800000 | 5257.41 |
| 1201651200000 | 5268.9 |
| 1201737600000 | 5378.8 |
| 1201824000000 | 5503.49 |
| 1202083200000 | 5514.1 |
| 1202169600000 | 5245.1 |
| 1202256000000 | 5216.77 |
| 1202342400000 | 5247.17 |
| 1202428800000 | 5299.8 |
| 1202688000000 | 5397.22 |
| 1202774400000 | 5426.04 |
| 1202860800000 | 5508.28 |
| 1202947200000 | 5471.15 |
| 1203033600000 | 5391.19 |
| 1203292800000 | 5483.53 |
| 1203379200000 | 5424.98 |
| 1203465600000 | 5455.39 |
| 1203552000000 | 5478.36 |
| 1203638400000 | 5520.1 |
| 1203897600000 | 5611.94 |
| 1203984000000 | 5686.27 |
| 1204070400000 | 5722.95 |
| 1204156800000 | 5698.87 |
| 1204243200000 | 5455.79 |
| 1204502400000 | 5553.85 |
| 1204588800000 | 5487.97 |
| 1204675200000 | 5488.39 |
| 1204761600000 | 5352.98 |
| 1204848000000 | 5289.38 |
| 1205107200000 | 5207.59 |
| 1205193600000 | 5460.72 |
| 1205280000000 | 5432 |
| 1205366400000 | 5512.8 |
| 1205452800000 | 5388.34 |
| 1205712000000 | 5377.69 |
| 1205798400000 | 5499.85 |
| 1205884800000 | 5409.88 |
| 1205971200000 | 5398.35 |
| 1206057600000 | 5398.35 |
| 1206316800000 | 5553.8 |
| 1206403200000 | 5615.16 |
| 1206489600000 | 5622.85 |
| 1206576000000 | 5614.83 |
| 1206662400000 | 5616.57 |
| 1206921600000 | 5768.54 |
| 1207008000000 | 5963.15 |
| 1207094400000 | 5936.71 |
| 1207180800000 | 5974.37 |
| 1207267200000 | 5941.19 |
| 1207526400000 | 5967.81 |
| 1207612800000 | 5957.91 |
| 1207699200000 | 5896.16 |
| 1207785600000 | 5944.12 |
| 1207872000000 | 5871.45 |
| 1208131200000 | 5844.82 |
| 1208217600000 | 5897.2 |
| 1208304000000 | 6016.73 |
| 1208390400000 | 6003.28 |
| 1208476800000 | 6023.38 |
| 1208736000000 | 6044.86 |
| 1208822400000 | 6019.24 |
| 1208908800000 | 5998.73 |
| 1208995200000 | 6008.04 |
| 1209081600000 | 5836.39 |
| 1209340800000 | 5799.58 |
| 1209427200000 | 5698.9 |
| 1209513600000 | 5730.94 |
| 1209600000000 | 5740.22 |
| 1209686400000 | 5795.61 |
| 1209945600000 | 5859.7 |
| 1210032000000 | 5906.39 |
| 1210118400000 | 5791.61 |
| 1210204800000 | 5795.56 |
| 1210291200000 | 5774.71 |
| 1210550400000 | 5787.63 |
| 1210636800000 | 5843.69 |
| 1210723200000 | 5932.02 |
| 1210809600000 | 5961.32 |
| 1210896000000 | 5969.56 |
| 1211155200000 | 6059.78 |
| 1211241600000 | 5992.51 |
| 1211328000000 | 5941.98 |
| 1211414400000 | 5964.01 |
| 1211500800000 | 5932.76 |
| 1211760000000 | 5986.46 |
| 1211846400000 | 5997.05 |
| 1211932800000 | 6044.41 |
| 1212019200000 | 6089.85 |
| 1212105600000 | 6108.89 |
| 1212364800000 | 6040.88 |
| 1212451200000 | 6022.58 |
| 1212537600000 | 6008.99 |
| 1212624000000 | 6060.25 |
| 1212710400000 | 5915.28 |
| 1212969600000 | 5873.18 |
| 1213056000000 | 5837.41 |
| 1213142400000 | 5719.52 |
| 1213228800000 | 5762.41 |
| 1213315200000 | 5772.76 |
| 1213574400000 | 5782.12 |
| 1213660800000 | 5707.56 |
| 1213747200000 | 5629.22 |
| 1213833600000 | 5647.15 |
| 1213920000000 | 5604.42 |
| 1214179200000 | 5591.96 |
| 1214265600000 | 5542.92 |
| 1214352000000 | 5635.22 |
| 1214438400000 | 5555.82 |
| 1214524800000 | 5570.28 |
| 1214784000000 | 5623.77 |
| 1214870400000 | 5530.88 |
| 1214956800000 | 5430.77 |
| 1215043200000 | 5397.86 |
| 1215129600000 | 5377.64 |
| 1215388800000 | 5405.41 |
| 1215475200000 | 5431.83 |
| 1215561600000 | 5377.29 |
| 1215648000000 | 5333.55 |
| 1215734400000 | 5269.14 |
| 1215993600000 | 5260.5 |
| 1216080000000 | 5234.97 |
| 1216166400000 | 5379.14 |
| 1216252800000 | 5450.23 |
| 1216339200000 | 5451.99 |
| 1216598400000 | 5433.79 |
| 1216684800000 | 5375.26 |
| 1216771200000 | 5390.8 |
| 1216857600000 | 5248.27 |
| 1216944000000 | 5298.06 |
| 1217203200000 | 5219.55 |
| 1217289600000 | 5343.88 |
| 1217376000000 | 5389.67 |
| 1217462400000 | 5391.34 |
| 1217548800000 | 5310.81 |
| 1217808000000 | 5247.67 |
| 1217894400000 | 5394.97 |
| 1217980800000 | 5445.34 |
| 1218067200000 | 5355.22 |
| 1218153600000 | 5323.99 |
| 1218412800000 | 5290.95 |
| 1218499200000 | 5228 |
| 1218585600000 | 5246.33 |
| 1218672000000 | 5357.82 |
| 1218758400000 | 5350.42 |
| 1219017600000 | 5281.15 |
| 1219104000000 | 5240.8 |
| 1219190400000 | 5294.08 |
| 1219276800000 | 5244.93 |
| 1219363200000 | 5320.05 |
| 1219622400000 | 5208.91 |
| 1219708800000 | 5111.54 |
| 1219795200000 | 5147.19 |
| 1219881600000 | 5206.35 |
| 1219968000000 | 5121.38 |
| 1220227200000 | 5122.04 |
| 1220313600000 | 5135.58 |
| 1220400000000 | 5111.03 |
| 1220486400000 | 5028.61 |
| 1220572800000 | 4960.9 |
| 1220832000000 | 5067.5 |
| 1220918400000 | 4944.47 |
| 1221004800000 | 4886.82 |
| 1221091200000 | 4850.7 |
| 1221177600000 | 4887.79 |
| 1221436800000 | 4650.5 |
| 1221523200000 | 4640.87 |
| 1221609600000 | 4370.92 |
| 1221696000000 | 4602.9 |
| 1221782400000 | 4882.19 |
| 1222041600000 | 4784.52 |
| 1222128000000 | 4671.05 |
| 1222214400000 | 4640.35 |
| 1222300800000 | 4792.82 |
| 1222387200000 | 4783.49 |
| 1222646400000 | 4398.25 |
| 1222732800000 | 4560.99 |
| 1222819200000 | 4581.87 |
| 1222905600000 | 4333.17 |
| 1222992000000 | 4146.1 |
| 1223251200000 | 3733.79 |
| 1223337600000 | 3468.17 |
| 1223424000000 | 3148.03 |
| 1223510400000 | 3234.65 |
| 1223596800000 | 2987.98 |
| 1223856000000 | 3484.51 |
| 1223942400000 | 3502.48 |
| 1224028800000 | 3225.08 |
| 1224115200000 | 3070.36 |
| 1224201600000 | 3142.51 |
| 1224460800000 | 3226.66 |
| 1224547200000 | 3072.97 |
| 1224633600000 | 2768.27 |
| 1224720000000 | 2629.34 |
| 1224806400000 | 2500.41 |
| 1225065600000 | 2489.36 |
| 1225152000000 | 2739.24 |
| 1225238400000 | 2914.59 |
| 1225324800000 | 3082.75 |
| 1225411200000 | 3165.56 |
| 1225670400000 | 3178.41 |
| 1225756800000 | 3382.44 |
| 1225843200000 | 3196 |
| 1225929600000 | 3019.94 |
| 1226016000000 | 3057.27 |
| 1226275200000 | 3076.96 |
| 1226361600000 | 2982.23 |
| 1226448000000 | 2793.85 |
| 1226534400000 | 2947.41 |
| 1226620800000 | 2924.65 |
| 1226880000000 | 2903.15 |
| 1226966400000 | 2801.99 |
| 1227052800000 | 2737.49 |
| 1227139200000 | 2590.55 |
| 1227225600000 | 2506.63 |
| 1227484800000 | 2785.35 |
| 1227571200000 | 2766.82 |
| 1227657600000 | 2913.49 |
| 1227744000000 | 2948.39 |
| 1227830400000 | 2993.39 |
| 1228089600000 | 2771.72 |
| 1228176000000 | 2810.44 |
| 1228262400000 | 2848.67 |
| 1228348800000 | 2830 |
| 1228435200000 | 2824.61 |
| 1228694400000 | 3064.37 |
| 1228780800000 | 3108.49 |
| 1228867200000 | 3145.33 |
| 1228953600000 | 3149.8 |
| 1229040000000 | 3099.56 |
| 1229299200000 | 3019.64 |
| 1229385600000 | 3214.58 |
| 1229472000000 | 3307.54 |
| 1229558400000 | 3249.11 |
| 1229644800000 | 3259.55 |
| 1229904000000 | 3208.34 |
| 1229990400000 | 3218.16 |
| 1230076800000 | 3230.83 |
| 1230163200000 | 3231.37 |
| 1230249600000 | 3237.5 |
| 1230508800000 | 3183.39 |
| 1230595200000 | 3132.56 |
| 1230681600000 | 3121.2 |
| 1230854400000 | 3282.59 |
| 1231113600000 | 3330.31 |
| 1231200000000 | 3353.05 |
| 1231286400000 | 3211.63 |
| 1231372800000 | 3181.56 |
| 1231459200000 | 3107.65 |
| 1231718400000 | 3014.07 |
| 1231804800000 | 2984.25 |
| 1231891200000 | 2835.49 |
| 1231977600000 | 2809.85 |
| 1232064000000 | 2888.41 |
| 1232323200000 | 2880.97 |
| 1232409600000 | 2736.56 |
| 1232496000000 | 2773.34 |
| 1232582400000 | 2758.87 |
| 1232668800000 | 2744.18 |
| 1232928000000 | 2803.39 |
| 1233014400000 | 2771.72 |
| 1233100800000 | 2858.21 |
| 1233187200000 | 2763.05 |
| 1233273600000 | 2738.23 |
| 1233532800000 | 2717.58 |
| 1233619200000 | 2741.24 |
| 1233705600000 | 2723.11 |
| 1233792000000 | 2779.45 |
| 1233878400000 | 2905.35 |
| 1234137600000 | 2933.66 |
| 1234224000000 | 2800.25 |
| 1234310400000 | 2710.73 |
| 1234396800000 | 2687.32 |
| 1234483200000 | 2713.15 |
| 1234742400000 | 2715.3 |
| 1234828800000 | 2602.57 |
| 1234915200000 | 2568.37 |
| 1235001600000 | 2586.13 |
| 1235088000000 | 2491.35 |
| 1235347200000 | 2429.56 |
| 1235433600000 | 2479.41 |
| 1235520000000 | 2445.73 |
| 1235606400000 | 2436.91 |
| 1235692800000 | 2378.19 |
| 1235952000000 | 2224.7 |
| 1236038400000 | 2240.2 |
| 1236124800000 | 2341.81 |
| 1236211200000 | 2262.94 |
| 1236297600000 | 2218.23 |
| 1236556800000 | 2193.57 |
| 1236643200000 | 2285.27 |
| 1236729600000 | 2344.7 |
| 1236816000000 | 2528.02 |
| 1236902400000 | 2655.73 |
| 1237161600000 | 2745.56 |
| 1237248000000 | 2733.89 |
| 1237334400000 | 2755.24 |
| 1237420800000 | 2753.82 |
| 1237507200000 | 2705.24 |
| 1237766400000 | 2827.07 |
| 1237852800000 | 2802.71 |
| 1237939200000 | 2824.23 |
| 1238025600000 | 2855.03 |
| 1238112000000 | 2803.5 |
| 1238371200000 | 2673.07 |
| 1238457600000 | 2758.63 |
| 1238544000000 | 2813.87 |
| 1238630400000 | 2960.53 |
| 1238716800000 | 3013.32 |
| 1238976000000 | 3026 |
| 1239062400000 | 2992.99 |
| 1239148800000 | 3035.7 |
| 1239235200000 | 3083.55 |
| 1239321600000 | 3083.56 |
| 1239580800000 | 3277.27 |
| 1239667200000 | 3291.51 |
| 1239753600000 | 3261.59 |
| 1239840000000 | 3343.96 |
| 1239926400000 | 3310.88 |
| 1240185600000 | 3184.25 |
| 1240272000000 | 3158.72 |
| 1240358400000 | 3221.17 |
| 1240444800000 | 3240.46 |
| 1240531200000 | 3389.43 |
| 1240790400000 | 3141.56 |
| 1240876800000 | 3091.79 |
| 1240963200000 | 3213.65 |
| 1241049600000 | 3137.72 |
| 1241136000000 | 3139.73 |
| 1241395200000 | 3429.3 |
| 1241481600000 | 3517.56 |
| 1241568000000 | 3610.68 |
| 1241654400000 | 3605.34 |
| 1241740800000 | 3674.91 |
| 1242000000000 | 3661.49 |
| 1242086400000 | 3582.46 |
| 1242172800000 | 3456.09 |
| 1242259200000 | 3505.04 |
| 1242345600000 | 3516.78 |
| 1242604800000 | 3633.95 |
| 1242691200000 | 3735.92 |
| 1242777600000 | 3777.39 |
| 1242864000000 | 3615.56 |
| 1242950400000 | 3645.74 |
| 1243209600000 | 3678.37 |
| 1243296000000 | 3739.26 |
| 1243382400000 | 3719.88 |
| 1243468800000 | 3720.08 |
| 1243555200000 | 3673.06 |
| 1243814400000 | 3810.65 |
| 1243900800000 | 3788.79 |
| 1243987200000 | 3693.76 |
| 1244073600000 | 3707.84 |
| 1244160000000 | 3735.55 |
| 1244419200000 | 3696.75 |
| 1244505600000 | 3713.66 |
| 1244592000000 | 3669.77 |
| 1244678400000 | 3743.71 |
| 1244764800000 | 3784.95 |
| 1245024000000 | 3675.92 |
| 1245110400000 | 3612.23 |
| 1245196800000 | 3549.43 |
| 1245283200000 | 3597.11 |
| 1245369600000 | 3605.22 |
| 1245628800000 | 3442.96 |
| 1245715200000 | 3485.57 |
| 1245801600000 | 3529.11 |
| 1245888000000 | 3613.47 |
| 1245974400000 | 3676.91 |
| 1246233600000 | 3679.8 |
| 1246320000000 | 3666.03 |
| 1246406400000 | 3720.76 |
| 1246492800000 | 3633.88 |
| 1246579200000 | 3609.14 |
| 1246838400000 | 3565.79 |
| 1246924800000 | 3511.58 |
| 1247011200000 | 3486.4 |
| 1247097600000 | 3472.42 |
| 1247184000000 | 3444.17 |
| 1247443200000 | 3456.86 |
| 1247529600000 | 3519.22 |
| 1247616000000 | 3675.22 |
| 1247702400000 | 3756.78 |
| 1247788800000 | 3775.97 |
| 1248048000000 | 3912.56 |
| 1248134400000 | 3888.91 |
| 1248220800000 | 3936.05 |
| 1248307200000 | 4032.16 |
| 1248393600000 | 3977.24 |
| 1248652800000 | 4000.64 |
| 1248739200000 | 3994.3 |
| 1248825600000 | 3939.49 |
| 1248912000000 | 4000.68 |
| 1248998400000 | 4030.99 |
| 1249257600000 | 4176.74 |
| 1249344000000 | 4206.83 |
| 1249430400000 | 4212.98 |
| 1249516800000 | 4224.67 |
| 1249603200000 | 4298.05 |
| 1249862400000 | 4320.85 |
| 1249948800000 | 4215.58 |
| 1250035200000 | 4255.63 |
| 1250121600000 | 4330.2 |
| 1250208000000 | 4274.24 |
| 1250467200000 | 4157.83 |
| 1250553600000 | 4206.71 |
| 1250640000000 | 4237.31 |
| 1250726400000 | 4308.96 |
| 1250812800000 | 4380.64 |
| 1251072000000 | 4358.34 |
| 1251158400000 | 4336.47 |
| 1251244800000 | 4299.25 |
| 1251331200000 | 4284.13 |
| 1251417600000 | 4299.76 |
| 1251676800000 | 4213.57 |
| 1251763200000 | 4080.02 |
| 1251849600000 | 4071.54 |
| 1251936000000 | 4106.68 |
| 1252022400000 | 4171.65 |
| 1252281600000 | 4243.19 |
| 1252368000000 | 4382.12 |
| 1252454400000 | 4330.1 |
| 1252540800000 | 4320.36 |
| 1252627200000 | 4376.26 |
| 1252886400000 | 4360.15 |
| 1252972800000 | 4406.12 |
| 1253059200000 | 4458.74 |
| 1253145600000 | 4512.04 |
| 1253232000000 | 4479.55 |
| 1253491200000 | 4386.98 |
| 1253577600000 | 4385.16 |
| 1253664000000 | 4291.69 |
| 1253750400000 | 4213.19 |
| 1253836800000 | 4230.51 |
| 1254096000000 | 4321.54 |
| 1254182400000 | 4323.25 |
| 1254268800000 | 4325.2 |
| 1254355200000 | 4225.05 |
| 1254441600000 | 4208.98 |
| 1254700800000 | 4294.9 |
| 1254787200000 | 4407.39 |
| 1254873600000 | 4413.66 |
| 1254960000000 | 4477.82 |
| 1255046400000 | 4529.9 |
| 1255305600000 | 4603.48 |
| 1255392000000 | 4633.46 |
| 1255478400000 | 4699.66 |
| 1255564800000 | 4732.75 |
| 1255651200000 | 4666.25 |
| 1255910400000 | 4705.2 |
| 1255996800000 | 4780 |
| 1256083200000 | 4754.41 |
| 1256169600000 | 4737.44 |
| 1256256000000 | 4690.3 |
| 1256515200000 | 4610.85 |
| 1256601600000 | 4424.75 |
| 1256688000000 | 4310.26 |
| 1256774400000 | 4456.84 |
| 1256860800000 | 4351.02 |
| 1257120000000 | 4371.41 |
| 1257206400000 | 4351.11 |
| 1257292800000 | 4429.57 |
| 1257379200000 | 4450.42 |
| 1257465600000 | 4453.1 |
| 1257724800000 | 4570.57 |
| 1257811200000 | 4616.73 |
| 1257897600000 | 4686.55 |
| 1257984000000 | 4629.66 |
| 1258070400000 | 4675.53 |
| 1258329600000 | 4716.4 |
| 1258416000000 | 4734.2 |
| 1258502400000 | 4720.37 |
| 1258588800000 | 4637.31 |
| 1258675200000 | 4610.88 |
| 1258934400000 | 4708.81 |
| 1259020800000 | 4718.91 |
| 1259107200000 | 4791.66 |
| 1259193600000 | 4629.57 |
| 1259280000000 | 4689 |
| 1259539200000 | 4730.63 |
| 1259625600000 | 4860.81 |
| 1259712000000 | 4944.82 |
| 1259798400000 | 4952.81 |
| 1259884800000 | 5017.36 |
| 1260144000000 | 4976.73 |
| 1260230400000 | 4844.36 |
| 1260316800000 | 4794.45 |
| 1260403200000 | 4841.83 |
| 1260489600000 | 4863.91 |
| 1260748800000 | 4925.18 |
| 1260835200000 | 4940.35 |
| 1260921600000 | 4963.89 |
| 1261008000000 | 4892.2 |
| 1261094400000 | 4865.87 |
| 1261353600000 | 4912.58 |
| 1261440000000 | 4918.64 |
| 1261526400000 | 4966.08 |
| 1261612800000 | 4982.84 |
| 1261699200000 | 4983.21 |
| 1261958400000 | 4982.59 |
| 1262044800000 | 4936.64 |
| 1262131200000 | 4908.22 |
| 1262217600000 | 4860.29 |
| 1262563200000 | 5008.21 |
| 1262649600000 | 5032.86 |
| 1262736000000 | 5062.82 |
| 1262822400000 | 5121.45 |
| 1262908800000 | 5109.55 |
| 1263168000000 | 5117.63 |
| 1263254400000 | 5054.91 |
| 1263340800000 | 5060.53 |
| 1263427200000 | 5051.54 |
| 1263513600000 | 5011.14 |
| 1263772800000 | 5051.38 |
| 1263859200000 | 5056.19 |
| 1263945600000 | 4958.51 |
| 1264032000000 | 4833.03 |
| 1264118400000 | 4708.65 |
| 1264377600000 | 4671.09 |
| 1264464000000 | 4702.87 |
| 1264550400000 | 4689.77 |
| 1264636800000 | 4714.57 |
| 1264723200000 | 4662.46 |
| 1264982400000 | 4665.43 |
| 1265068800000 | 4769.55 |
| 1265155200000 | 4812.51 |
| 1265241600000 | 4673.77 |
| 1265328000000 | 4641.65 |
| 1265587200000 | 4635.38 |
| 1265673600000 | 4657.88 |
| 1265760000000 | 4674.67 |
| 1265846400000 | 4662.74 |
| 1265932800000 | 4722.56 |
| 1266192000000 | 4750.32 |
| 1266278400000 | 4856.76 |
| 1266364800000 | 4896.59 |
| 1266451200000 | 4948.54 |
| 1266537600000 | 4946.79 |
| 1266796800000 | 4959.12 |
| 1266883200000 | 4926.43 |
| 1266969600000 | 4916.45 |
| 1267056000000 | 4892.91 |
| 1267142400000 | 4903.34 |
| 1267401600000 | 4930.65 |
| 1267488000000 | 4989.07 |
| 1267574400000 | 5058.57 |
| 1267660800000 | 5025.21 |
| 1267747200000 | 5087.08 |
| 1268006400000 | 5104.42 |
| 1268092800000 | 5100.56 |
| 1268179200000 | 5127.75 |
| 1268265600000 | 5135.07 |
| 1268352000000 | 5150.5 |
| 1268611200000 | 5145.69 |
| 1268697600000 | 5194.24 |
| 1268784000000 | 5235.92 |
| 1268870400000 | 5256.15 |
| 1268956800000 | 5219.6 |
| 1269216000000 | 5221.56 |
| 1269302400000 | 5284.71 |
| 1269388800000 | 5245.98 |
| 1269475200000 | 5258 |
| 1269561600000 | 5233.59 |
| 1269820800000 | 5314.99 |
| 1269907200000 | 5326.79 |
| 1269993600000 | 5335.77 |
| 1270080000000 | 5342.49 |
| 1270166400000 | 5342.49 |
| 1270425600000 | 5422.68 |
| 1270512000000 | 5454.34 |
| 1270598400000 | 5438.09 |
| 1270684800000 | 5426.67 |
| 1270771200000 | 5497.72 |
| 1271030400000 | 5509.95 |
| 1271116800000 | 5496.31 |
| 1271203200000 | 5558.16 |
| 1271289600000 | 5549 |
| 1271376000000 | 5469.78 |
| 1271635200000 | 5396.84 |
| 1271721600000 | 5486.26 |
| 1271808000000 | 5458.64 |
| 1271894400000 | 5462.75 |
| 1271980800000 | 5507.47 |
| 1272240000000 | 5499.96 |
| 1272326400000 | 5319.04 |
| 1272412800000 | 5289.02 |
| 1272499200000 | 5324.16 |
| 1272585600000 | 5297.65 |
| 1272844800000 | 5322.8 |
| 1272931200000 | 5122.39 |
| 1273017600000 | 4994.5 |
| 1273104000000 | 4874.6 |
| 1273190400000 | 4785.85 |
| 1273449600000 | 5107.47 |
| 1273536000000 | 5071.73 |
| 1273622400000 | 5167.13 |
| 1273708800000 | 5201.05 |
| 1273795200000 | 5035.38 |
| 1274054400000 | 4960.39 |
| 1274140800000 | 4920.15 |
| 1274227200000 | 4763.59 |
| 1274313600000 | 4589.44 |
| 1274400000000 | 4688.6 |
| 1274659200000 | 4729.11 |
| 1274745600000 | 4603.89 |
| 1274832000000 | 4804.66 |
| 1274918400000 | 4946.26 |
| 1275004800000 | 4867.7 |
| 1275264000000 | 4916.62 |
| 1275350400000 | 4822.13 |
| 1275436800000 | 4844.17 |
| 1275523200000 | 4894.44 |
| 1275609600000 | 4810.68 |
| 1275868800000 | 4737.03 |
| 1275955200000 | 4788.42 |
| 1276041600000 | 4856.08 |
| 1276128000000 | 4982.79 |
| 1276214400000 | 5050.53 |
| 1276473600000 | 5080.53 |
| 1276560000000 | 5162.2 |
| 1276646400000 | 5166.87 |
| 1276732800000 | 5174.56 |
| 1276819200000 | 5201.21 |
| 1277078400000 | 5246.46 |
| 1277164800000 | 5156.84 |
| 1277251200000 | 5123.45 |
| 1277337600000 | 5053.48 |
| 1277424000000 | 5096.02 |
| 1277683200000 | 5115.01 |
| 1277769600000 | 4878.54 |
| 1277856000000 | 4812.45 |
| 1277942400000 | 4771.44 |
| 1278028800000 | 4788.13 |
| 1278288000000 | 4782.68 |
| 1278374400000 | 4863.06 |
| 1278460800000 | 4941.47 |
| 1278547200000 | 4968.7 |
| 1278633600000 | 4986.28 |
| 1278892800000 | 4955.62 |
| 1278979200000 | 5039.34 |
| 1279065600000 | 5074.31 |
| 1279152000000 | 5070.34 |
| 1279238400000 | 4938.04 |
| 1279497600000 | 4926.44 |
| 1279584000000 | 4960.13 |
| 1279670400000 | 5011.93 |
| 1279756800000 | 5115.46 |
| 1279843200000 | 5116.92 |
| 1280102400000 | 5160.24 |
| 1280188800000 | 5149.24 |
| 1280275200000 | 5125.36 |
| 1280361600000 | 5112.95 |
| 1280448000000 | 5088.8 |
| 1280707200000 | 5196.18 |
| 1280793600000 | 5191.15 |
| 1280880000000 | 5228.95 |
| 1280966400000 | 5240.89 |
| 1281052800000 | 5195.09 |
| 1281312000000 | 5188.83 |
| 1281398400000 | 5147.19 |
| 1281484800000 | 5025.11 |
| 1281571200000 | 5038.97 |
| 1281657600000 | 5062.35 |
| 1281916800000 | 5093.59 |
| 1282003200000 | 5135.63 |
| 1282089600000 | 5156.05 |
| 1282176000000 | 5089.79 |
| 1282262400000 | 5091.19 |
| 1282521600000 | 5036.1 |
| 1282608000000 | 4892.06 |
| 1282694400000 | 4878.76 |
| 1282780800000 | 4876.8 |
| 1282867200000 | 4945.5 |
| 1283126400000 | 4855.96 |
| 1283212800000 | 4880.52 |
| 1283299200000 | 5032.68 |
| 1283385600000 | 5056.15 |
| 1283472000000 | 5109.34 |
| 1283731200000 | 5133.85 |
| 1283817600000 | 5042.49 |
| 1283904000000 | 5060.22 |
| 1283990400000 | 5085.08 |
| 1284076800000 | 5106.29 |
| 1284336000000 | 5182.85 |
| 1284422400000 | 5209.94 |
| 1284508800000 | 5243.74 |
| 1284595200000 | 5218.14 |
| 1284681600000 | 5218.41 |
| 1284940800000 | 5281.58 |
| 1285027200000 | 5293.11 |
| 1285113600000 | 5305.12 |
| 1285200000000 | 5305.45 |
| 1285286400000 | 5382.61 |
| 1285545600000 | 5363.32 |
| 1285632000000 | 5396.05 |
| 1285718400000 | 5383.47 |
| 1285804800000 | 5379.98 |
| 1285891200000 | 5443.54 |
| 1286150400000 | 5476.68 |
| 1286236800000 | 5534.79 |
| 1286323200000 | 5570.35 |
| 1286409600000 | 5554.23 |
| 1286496000000 | 5598.61 |
| 1286755200000 | 5621.35 |
| 1286841600000 | 5615.26 |
| 1286928000000 | 5695.08 |
| 1287014400000 | 5707.17 |
| 1287100800000 | 5685.64 |
| 1287360000000 | 5709.58 |
| 1287446400000 | 5606.18 |
| 1287532800000 | 5488.08 |
| 1287619200000 | 5711.25 |
| 1287705600000 | 5744.95 |
| 1287964800000 | 5791.26 |
| 1288051200000 | 5775.17 |
| 1288137600000 | 5721.81 |
| 1288224000000 | 5756.22 |
| 1288310400000 | 5829.48 |
| 1288569600000 | 5852.53 |
| 1288656000000 | 5870.92 |
| 1288742400000 | 5891.96 |
| 1288828800000 | 5968.94 |
| 1288915200000 | 5999.25 |
| 1289174400000 | 6010.87 |
| 1289260800000 | 5971.13 |
| 1289347200000 | 5962.87 |
| 1289433600000 | 5954.65 |
| 1289520000000 | 5938.94 |
| 1289779200000 | 5896.77 |
| 1289865600000 | 5790.34 |
| 1289952000000 | 5849.54 |
| 1290038400000 | 5957.55 |
| 1290124800000 | 5989.43 |
| 1290384000000 | 6003.67 |
| 1290470400000 | 5873.76 |
| 1290556800000 | 6014.26 |
| 1290643200000 | 6013.3 |
| 1290729600000 | 5928.11 |
| 1290988800000 | 5901.29 |
| 1291075200000 | 5932.48 |
| 1291161600000 | 6020.03 |
| 1291248000000 | 6062.36 |
| 1291334400000 | 6061.91 |
| 1291593600000 | 6093.15 |
| 1291680000000 | 6111.05 |
| 1291766400000 | 6056.83 |
| 1291852800000 | 6033.2 |
| 1291939200000 | 6069.24 |
| 1292198400000 | 6427.45 |
| 1292284800000 | 6453.44 |
| 1292371200000 | 6401.71 |
| 1292457600000 | 6393.17 |
| 1292544000000 | 6424.34 |
| 1292803200000 | 6426.42 |
| 1292889600000 | 6481.68 |
| 1292976000000 | 6494.3 |
| 1293062400000 | 6498.27 |
| 1293148800000 | 6471.85 |
| 1293408000000 | 6478.36 |
| 1293494400000 | 6471.64 |
| 1293580800000 | 6477.76 |
| 1293667200000 | 6483.57 |
| 1293753600000 | 6556.33 |
| 1294012800000 | 6601.4 |
| 1294099200000 | 6586 |
| 1294185600000 | 6641.34 |
| 1294272000000 | 6548.58 |
| 1294358400000 | 6556.78 |
| 1294617600000 | 6492.89 |
| 1294704000000 | 6466.24 |
| 1294790400000 | 6525.93 |
| 1294876800000 | 6523.69 |
| 1294963200000 | 6504.02 |
| 1295222400000 | 6509.25 |
| 1295308800000 | 6548.04 |
| 1295395200000 | 6480.93 |
| 1295481600000 | 6404.87 |
| 1295568000000 | 6407.39 |
| 1295827200000 | 6437.07 |
| 1295913600000 | 6418.79 |
| 1296000000000 | 6456.21 |
| 1296086400000 | 6458.82 |
| 1296172800000 | 6314.09 |
| 1296432000000 | 6303.19 |
| 1296518400000 | 6477.5 |
| 1296604800000 | 6531.54 |
| 1296691200000 | 6475.49 |
| 1296777600000 | 6452.29 |
| 1297036800000 | 6460.13 |
| 1297123200000 | 6488.91 |
| 1297209600000 | 6355.25 |
| 1297296000000 | 6246.21 |
| 1297382400000 | 6333.62 |
| 1297641600000 | 6317.99 |
| 1297728000000 | 6304.14 |
| 1297814400000 | 6327.62 |
| 1297900800000 | 6388.54 |
| 1297987200000 | 6440.94 |
| 1298246400000 | 6386.41 |
| 1298332800000 | 6298.75 |
| 1298419200000 | 6211.83 |
| 1298505600000 | 6214.03 |
| 1298592000000 | 6294.06 |
| 1298851200000 | 6342.1 |
| 1298937600000 | 6300.71 |
| 1299024000000 | 6326.49 |
| 1299110400000 | 6414.75 |
| 1299196800000 | 6395.43 |
| 1299456000000 | 6340.81 |
| 1299542400000 | 6329.75 |
| 1299628800000 | 6309.42 |
| 1299715200000 | 6230.28 |
| 1299801600000 | 6280.25 |
| 1300060800000 | 6339.16 |
| 1300147200000 | 6242.67 |
| 1300233600000 | 6144.56 |
| 1300320000000 | 6117.05 |
| 1300406400000 | 6106.67 |
| 1300665600000 | 6142.93 |
| 1300752000000 | 6248.98 |
| 1300838400000 | 6338.54 |
| 1300924800000 | 6397.01 |
| 1301011200000 | 6377.46 |
| 1301270400000 | 6382.2 |
| 1301356800000 | 6376.28 |
| 1301443200000 | 6472.17 |
| 1301529600000 | 6535.37 |
| 1301616000000 | 6604.67 |
| 1301875200000 | 6626.22 |
| 1301961600000 | 6624.87 |
| 1302048000000 | 6673.77 |
| 1302134400000 | 6620.92 |
| 1302220800000 | 6649.16 |
| 1302480000000 | 6690.85 |
| 1302566400000 | 6599.54 |
| 1302652800000 | 6631.29 |
| 1302739200000 | 6577.02 |
| 1302825600000 | 6615.11 |
| 1303084800000 | 6446.7 |
| 1303171200000 | 6534.58 |
| 1303257600000 | 6638.65 |
| 1303344000000 | 6655.32 |
| 1303430400000 | 6655.33 |
| 1303689600000 | 6641.28 |
| 1303776000000 | 6685.95 |
| 1303862400000 | 6666.27 |
| 1303948800000 | 6679.63 |
| 1304035200000 | 6730.48 |
| 1304294400000 | 6685.72 |
| 1304380800000 | 6512.28 |
| 1304467200000 | 6430.09 |
| 1304553600000 | 6377.6 |
| 1304640000000 | 6397.84 |
| 1304899200000 | 6427.57 |
| 1304985600000 | 6481.1 |
| 1305072000000 | 6437.24 |
| 1305158400000 | 6341.43 |
| 1305244800000 | 6312.29 |
| 1305504000000 | 6348.41 |
| 1305590400000 | 6254.18 |
| 1305676800000 | 6360.06 |
| 1305763200000 | 6361.43 |
| 1305849600000 | 6376.76 |
| 1306108800000 | 6324.68 |
| 1306195200000 | 6371.99 |
| 1306281600000 | 6381.25 |
| 1306368000000 | 6427.65 |
| 1306454400000 | 6492.76 |
| 1306713600000 | 6474.38 |
| 1306800000000 | 6522.74 |
| 1306886400000 | 6420.37 |
| 1306972800000 | 6416.75 |
| 1307059200000 | 6350.47 |
| 1307318400000 | 6268.82 |
| 1307404800000 | 6308.33 |
| 1307491200000 | 6256.1 |
| 1307577600000 | 6296.87 |
| 1307664000000 | 6210.81 |
| 1307923200000 | 6232.84 |
| 1308009600000 | 6352.94 |
| 1308096000000 | 6297.14 |
| 1308182400000 | 6206.77 |
| 1308268800000 | 6203.07 |
| 1308528000000 | 6208.87 |
| 1308614400000 | 6289.43 |
| 1308700800000 | 6321.49 |
| 1308787200000 | 6255.73 |
| 1308873600000 | 6253.85 |
| 1309132800000 | 6296.37 |
| 1309219200000 | 6432.31 |
| 1309305600000 | 6548.94 |
| 1309392000000 | 6582.57 |
| 1309478400000 | 6656.74 |
| 1309737600000 | 6710.7 |
| 1309824000000 | 6671.27 |
| 1309910400000 | 6628.26 |
| 1309996800000 | 6696.62 |
| 1310083200000 | 6646.85 |
| 1310342400000 | 6542.69 |
| 1310428800000 | 6479.17 |
| 1310515200000 | 6529.45 |
| 1310601600000 | 6492.01 |
| 1310688000000 | 6479.67 |
| 1310947200000 | 6373.98 |
| 1311033600000 | 6459.32 |
| 1311120000000 | 6389.74 |
| 1311206400000 | 6466.22 |
| 1311292800000 | 6498.31 |
| 1311552000000 | 6428.94 |
| 1311638400000 | 6439.5 |
| 1311724800000 | 6439.87 |
| 1311811200000 | 6490.17 |
| 1311897600000 | 6465.63 |
| 1312156800000 | 6410.56 |
| 1312243200000 | 6233.11 |
| 1312329600000 | 6106.99 |
| 1312416000000 | 5876.73 |
| 1312502400000 | 5916.68 |
| 1312761600000 | 5471.45 |
| 1312848000000 | 5541.98 |
| 1312934400000 | 5547.16 |
| 1313020800000 | 5665.42 |
| 1313107200000 | 5705.21 |
| 1313366400000 | 5834.29 |
| 1313452800000 | 5811.75 |
| 1313539200000 | 5883.79 |
| 1313625600000 | 5641.27 |
| 1313712000000 | 5667.6 |
| 1313971200000 | 5720.67 |
| 1314057600000 | 5851.76 |
| 1314144000000 | 5837.74 |
| 1314230400000 | 5703.24 |
| 1314316800000 | 5701.05 |
| 1314576000000 | 5915.34 |
| 1314662400000 | 5888.48 |
| 1314748800000 | 6074.81 |
| 1314835200000 | 6123.96 |
| 1314921600000 | 5988.21 |
| 1315180800000 | 5726.71 |
| 1315267200000 | 5829.04 |
| 1315353600000 | 5953.64 |
| 1315440000000 | 5890.17 |
| 1315526400000 | 5670.89 |
| 1315785600000 | 5620.64 |
| 1315872000000 | 5579.55 |
| 1315958400000 | 5634.89 |
| 1316044800000 | 5755.87 |
| 1316131200000 | 5734.45 |
| 1316390400000 | 5623.27 |
| 1316476800000 | 5523.74 |
| 1316563200000 | 5370.49 |
| 1316649600000 | 4967.05 |
| 1316736000000 | 5033.5 |
| 1316995200000 | 5192.51 |
| 1317081600000 | 5388.52 |
| 1317168000000 | 5296.36 |
| 1317254400000 | 5302.43 |
| 1317340800000 | 5118.3 |
| 1317600000000 | 5023.46 |
| 1317686400000 | 5026 |
| 1317772800000 | 5122.92 |
| 1317859200000 | 5236.59 |
| 1317945600000 | 5280.83 |
| 1318204800000 | 5381.56 |
| 1318291200000 | 5388.83 |
| 1318377600000 | 5534.48 |
| 1318464000000 | 5497.18 |
| 1318550400000 | 5588.18 |
| 1318809600000 | 5458.58 |
| 1318896000000 | 5550.13 |
| 1318982400000 | 5524.86 |
| 1319068800000 | 5397.96 |
| 1319155200000 | 5486.67 |
| 1319414400000 | 5545.55 |
| 1319500800000 | 5583.1 |
| 1319587200000 | 5632 |
| 1319673600000 | 5922.39 |
| 1319760000000 | 5958.64 |
| 1320019200000 | 5838.72 |
| 1320105600000 | 5567.06 |
| 1320192000000 | 5639.91 |
| 1320278400000 | 5769.67 |
| 1320364800000 | 5773.82 |
| 1320624000000 | 5829.31 |
| 1320710400000 | 5901.42 |
| 1320796800000 | 5736.88 |
| 1320883200000 | 5726.63 |
| 1320969600000 | 5943.7 |
| 1321228800000 | 5818.2 |
| 1321315200000 | 5837.72 |
| 1321401600000 | 5731.45 |
| 1321488000000 | 5632.21 |
| 1321574400000 | 5654.94 |
| 1321833600000 | 5524.21 |
| 1321920000000 | 5466.13 |
| 1322006400000 | 5322.01 |
| 1322092800000 | 5299 |
| 1322179200000 | 5166.58 |
| 1322438400000 | 5391.15 |
| 1322524800000 | 5435.63 |
| 1322611200000 | 5738.7 |
| 1322697600000 | 5692 |
| 1322784000000 | 5748.44 |
| 1323043200000 | 5833.41 |
| 1323129600000 | 5820.83 |
| 1323216000000 | 5794.12 |
| 1323302400000 | 5671.31 |
| 1323388800000 | 5756.04 |
| 1323648000000 | 5693.89 |
| 1323734400000 | 5587.38 |
| 1323820800000 | 5439.24 |
| 1323907200000 | 5522.33 |
| 1323993600000 | 5516.72 |
| 1324252800000 | 5433.09 |
| 1324339200000 | 5558.71 |
| 1324425600000 | 5577.04 |
| 1324512000000 | 5668.14 |
| 1324598400000 | 5672.42 |
| 1324857600000 | 5686.3 |
| 1324944000000 | 5608.94 |
| 1325030400000 | 5540.11 |
| 1325116800000 | 5635.81 |
| 1325203200000 | 5627.34 |
| 1325462400000 | 5662.33 |
| 1325548800000 | 5765.88 |
| 1325635200000 | 5742.76 |
| 1325721600000 | 5699.07 |
| 1325808000000 | 5667.7 |
| 1326067200000 | 5674.98 |
| 1326153600000 | 5770.33 |
| 1326240000000 | 5765.48 |
| 1326326400000 | 5799.87 |
| 1326412800000 | 5683.92 |
| 1326672000000 | 5757.86 |
| 1326758400000 | 5754.59 |
| 1326844800000 | 5940.83 |
| 1326931200000 | 5995.67 |
| 1327017600000 | 5955.69 |
| 1327276800000 | 5979.07 |
| 1327363200000 | 5919.69 |
| 1327449600000 | 5993.45 |
| 1327536000000 | 6095.6 |
| 1327622400000 | 6072.56 |
| 1327881600000 | 6054.92 |
| 1327968000000 | 6082.45 |
| 1328054400000 | 6180.02 |
| 1328140800000 | 6220.6 |
| 1328227200000 | 6342.46 |
| 1328486400000 | 6372.57 |
| 1328572800000 | 6357.01 |
| 1328659200000 | 6350.25 |
| 1328745600000 | 6341.46 |
| 1328832000000 | 6307.15 |
| 1329091200000 | 6327.08 |
| 1329177600000 | 6254.85 |
| 1329264000000 | 6258.76 |
| 1329350400000 | 6250.08 |
| 1329436800000 | 6270.57 |
| 1329696000000 | 6374.86 |
| 1329782400000 | 6276.17 |
| 1329868800000 | 6236.49 |
| 1329955200000 | 6262.97 |
| 1330041600000 | 6235.6 |
| 1330300800000 | 6186.14 |
| 1330387200000 | 6228.83 |
| 1330473600000 | 6218.69 |
| 1330560000000 | 6272.22 |
| 1330646400000 | 6306.35 |
| 1330905600000 | 6263.88 |
| 1330992000000 | 6075.96 |
| 1331078400000 | 6088.84 |
| 1331164800000 | 6227.65 |
| 1331251200000 | 6300.41 |
| 1331510400000 | 6236.31 |
| 1331596800000 | 6354.1 |
| 1331683200000 | 6320.98 |
| 1331769600000 | 6347.65 |
| 1331856000000 | 6360.37 |
| 1332115200000 | 6381.35 |
| 1332201600000 | 6318.13 |
| 1332288000000 | 6378.9 |
| 1332374400000 | 6298.02 |
| 1332460800000 | 6304.48 |
| 1332720000000 | 6466.25 |
| 1332806400000 | 6492.16 |
| 1332892800000 | 6416.59 |
| 1332979200000 | 6414.54 |
| 1333065600000 | 6488.31 |
| 1333324800000 | 6570.46 |
| 1333411200000 | 6617.02 |
| 1333497600000 | 6463.72 |
| 1333584000000 | 6463.73 |
| 1333670400000 | 6463.73 |
| 1333929600000 | 6381.56 |
| 1334016000000 | 6236.66 |
| 1334102400000 | 6289.67 |
| 1334188800000 | 6332.06 |
| 1334275200000 | 6254.72 |
| 1334534400000 | 6240.4 |
| 1334620800000 | 6347.53 |
| 1334707200000 | 6328.4 |
| 1334793600000 | 6287.99 |
| 1334880000000 | 6337.44 |
| 1335139200000 | 6256.97 |
| 1335225600000 | 6289.78 |
| 1335312000000 | 6306.06 |
| 1335398400000 | 6301.45 |
| 1335484800000 | 6437.33 |
| 1335744000000 | 6473.79 |
| 1335830400000 | 6526.66 |
| 1335916800000 | 6510.3 |
| 1336003200000 | 6506.52 |
| 1336089600000 | 6431.33 |
| 1336348800000 | 6498.72 |
| 1336435200000 | 6312.72 |
| 1336521600000 | 6230.36 |
| 1336608000000 | 6253.28 |
| 1336694400000 | 6179.48 |
| 1336953600000 | 6006.81 |
| 1337040000000 | 5922.15 |
| 1337126400000 | 5844.98 |
| 1337212800000 | 5826.78 |
| 1337299200000 | 5788.04 |
| 1337558400000 | 5860.38 |
| 1337644800000 | 5907.79 |
| 1337731200000 | 5756.9 |
| 1337817600000 | 5801.8 |
| 1337904000000 | 5781.79 |
| 1338163200000 | 5835.44 |
| 1338249600000 | 5928.08 |
| 1338336000000 | 5846.23 |
| 1338422400000 | 5728.41 |
| 1338508800000 | 5556.82 |
| 1338768000000 | 5642.47 |
| 1338854400000 | 5649.26 |
| 1338940800000 | 5697.04 |
| 1339027200000 | 5788.72 |
| 1339113600000 | 5769.26 |
| 1339372800000 | 5750.96 |
| 1339459200000 | 5758 |
| 1339545600000 | 5774.44 |
| 1339632000000 | 5811.87 |
| 1339718400000 | 5874.57 |
| 1339977600000 | 5939.08 |
| 1340064000000 | 6103.55 |
| 1340150400000 | 6137.83 |
| 1340236800000 | 6071.19 |
| 1340323200000 | 6096.87 |
| 1340582400000 | 6046.35 |
| 1340668800000 | 6110.59 |
| 1340755200000 | 6235.88 |
| 1340841600000 | 6249.13 |
| 1340928000000 | 6449.37 |
| 1341187200000 | 6457.45 |
| 1341273600000 | 6558.47 |
| 1341360000000 | 6534.35 |
| 1341446400000 | 6495.36 |
| 1341532800000 | 6376.75 |
| 1341792000000 | 6436.15 |
| 1341878400000 | 6511.89 |
| 1341964800000 | 6500.99 |
| 1342051200000 | 6440.61 |
| 1342137600000 | 6547.78 |
| 1342396800000 | 6638.14 |
| 1342483200000 | 6731.28 |
| 1342569600000 | 6730.55 |
| 1342656000000 | 6683.52 |
| 1342742400000 | 6654.38 |
| 1343001600000 | 6554.86 |
| 1343088000000 | 6448.18 |
| 1343174400000 | 6393.25 |
| 1343260800000 | 6602.96 |
| 1343347200000 | 6747.13 |
| 1343606400000 | 6724.85 |
| 1343692800000 | 6638.27 |
| 1343779200000 | 6627.28 |
| 1343865600000 | 6592.67 |
| 1343952000000 | 6730.06 |
| 1344211200000 | 6776 |
| 1344297600000 | 6705.7 |
| 1344384000000 | 6672.57 |
| 1344470400000 | 6682.71 |
| 1344556800000 | 6720.17 |
| 1344816000000 | 6618.32 |
| 1344902400000 | 6659.96 |
| 1344988800000 | 6664.74 |
| 1345075200000 | 6712.16 |
| 1345161600000 | 6649.62 |
| 1345420800000 | 6667.71 |
| 1345507200000 | 6657.74 |
| 1345593600000 | 6583.55 |
| 1345680000000 | 6583.15 |
| 1345766400000 | 6607.64 |
| 1346025600000 | 6585.03 |
| 1346112000000 | 6585.59 |
| 1346198400000 | 6525.93 |
| 1346284800000 | 6455.72 |
| 1346371200000 | 6471.98 |
| 1346630400000 | 6565.42 |
| 1346716800000 | 6521.61 |
| 1346803200000 | 6559.21 |
| 1346889600000 | 6673.3 |
| 1346976000000 | 6699.07 |
| 1347235200000 | 6694.84 |
| 1347321600000 | 6699.39 |
| 1347408000000 | 6717.73 |
| 1347494400000 | 6802.77 |
| 1347580800000 | 6950.44 |
| 1347840000000 | 6924.61 |
| 1347926400000 | 6890.91 |
| 1348012800000 | 6953.37 |
| 1348099200000 | 6845.53 |
| 1348185600000 | 6855.67 |
| 1348444800000 | 6842.37 |
| 1348531200000 | 6849.61 |
| 1348617600000 | 6803.34 |
| 1348704000000 | 6895.05 |
| 1348790400000 | 6921.46 |
| 1349049600000 | 6982.83 |
| 1349136000000 | 6988.29 |
| 1349222400000 | 6945.92 |
| 1349308800000 | 7072.02 |
| 1349395200000 | 7197.64 |
| 1349654400000 | 7080.05 |
| 1349740800000 | 7056.98 |
| 1349827200000 | 7004.71 |
| 1349913600000 | 7062.01 |
| 1350000000000 | 7046.41 |
| 1350259200000 | 7126.88 |
| 1350345600000 | 7249.31 |
| 1350432000000 | 7249.91 |
| 1350518400000 | 7241.85 |
| 1350604800000 | 7198.35 |
| 1350864000000 | 7157.42 |
| 1350950400000 | 7069.97 |
| 1351036800000 | 7084.48 |
| 1351123200000 | 7049 |
| 1351209600000 | 7013.81 |
| 1351468800000 | 6971.46 |
| 1351555200000 | 6949.22 |
| 1351641600000 | 6919.28 |
| 1351728000000 | 6977.17 |
| 1351814400000 | 7006.75 |
| 1352073600000 | 6963.79 |
| 1352160000000 | 6998.54 |
| 1352246400000 | 6844.38 |
| 1352332800000 | 6796.25 |
| 1352419200000 | 6723.44 |
| 1352678400000 | 6748.11 |
| 1352764800000 | 6768.6 |
| 1352851200000 | 6706.52 |
| 1352937600000 | 6662.28 |
| 1353024000000 | 6719.66 |
| 1353283200000 | 6808.18 |
| 1353369600000 | 6875.17 |
| 1353456000000 | 6946.89 |
| 1353542400000 | 7011.83 |
| 1353628800000 | 7026.61 |
| 1353888000000 | 7012.59 |
| 1353974400000 | 6981.46 |
| 1354060800000 | 6982.99 |
| 1354147200000 | 7061.29 |
| 1354233600000 | 7030.89 |
| 1354492800000 | 7090.33 |
| 1354579200000 | 7088.96 |
| 1354665600000 | 7104.16 |
| 1354752000000 | 7166 |
| 1354838400000 | 7223.48 |
| 1355097600000 | 7315.98 |
| 1355184000000 | 7348.54 |
| 1355270400000 | 7352.89 |
| 1355356800000 | 7322.78 |
| 1355443200000 | 7321.91 |
| 1355702400000 | 7391.34 |
| 1355788800000 | 7487.05 |
| 1355875200000 | 7478.01 |
| 1355961600000 | 7438.56 |
| 1356048000000 | 7371.29 |
| 1356307200000 | 7307.61 |
| 1356393600000 | 7307.68 |
| 1356480000000 | 7294.11 |
| 1356566400000 | 7283.19 |
| 1356652800000 | 7332.5 |
| 1356912000000 | 7338.58 |
| 1357084800000 | 7585.56 |
| 1357171200000 | 7584.5 |
| 1357257600000 | 7593.86 |
| 1357516800000 | 7601.06 |
| 1357603200000 | 7570.78 |
| 1357689600000 | 7640.3 |
| 1357776000000 | 7687.86 |
| 1357862400000 | 7692.48 |
| 1358121600000 | 7679.66 |
| 1358208000000 | 7667.09 |
| 1358294400000 | 7702.91 |
| 1358380800000 | 7735.55 |
| 1358467200000 | 7733.04 |
| 1358726400000 | 7716.01 |
| 1358812800000 | 7737.58 |
| 1358899200000 | 7786.06 |
| 1358985600000 | 7813.62 |
| 1359072000000 | 7772.45 |
| 1359331200000 | 7775.01 |
| 1359417600000 | 7836.36 |
| 1359504000000 | 7791.39 |
| 1359590400000 | 7744.4 |
| 1359676800000 | 7858.01 |
| 1359936000000 | 7819.59 |
| 1360022400000 | 7842.59 |
| 1360108800000 | 7793.99 |
| 1360195200000 | 7684.82 |
| 1360281600000 | 7691.37 |
| 1360540800000 | 7653.68 |
| 1360627200000 | 7660.66 |
| 1360713600000 | 7557.32 |
| 1360800000000 | 7525.32 |
| 1360886400000 | 7570.99 |
| 1361145600000 | 7565.74 |
| 1361232000000 | 7641.86 |
| 1361318400000 | 7603.15 |
| 1361404800000 | 7512.87 |
| 1361491200000 | 7477.98 |
| 1361750400000 | 7453.91 |
| 1361836800000 | 7351.16 |
| 1361923200000 | 7404.43 |
| 1362009600000 | 7485.67 |
| 1362096000000 | 7481.64 |
| 1362355200000 | 7460.35 |
| 1362441600000 | 7510.24 |
| 1362528000000 | 7543.33 |
| 1362614400000 | 7485.41 |
| 1362700800000 | 7615.16 |
| 1362960000000 | 7634.33 |
| 1363046400000 | 7681.95 |
| 1363132800000 | 7597.83 |
| 1363219200000 | 7569.23 |
| 1363305600000 | 7478.4 |
| 1363564800000 | 7476.63 |
| 1363651200000 | 7374.45 |
| 1363737600000 | 7471.48 |
| 1363824000000 | 7492.27 |
| 1363910400000 | 7509.89 |
| 1364169600000 | 7571.16 |
| 1364256000000 | 7706.41 |
| 1364342400000 | 7761.68 |
| 1364428800000 | 7789.29 |
| 1364515200000 | 7789.28 |
| 1364774400000 | 7774.32 |
| 1364860800000 | 7855.67 |
| 1364947200000 | 7761.23 |
| 1365033600000 | 7723.9 |
| 1365120000000 | 7693.67 |
| 1365379200000 | 7803.92 |
| 1365465600000 | 7921.69 |
| 1365552000000 | 8006.97 |
| 1365638400000 | 8038.42 |
| 1365724800000 | 7939.38 |
| 1365984000000 | 7706.52 |
| 1366070400000 | 7743.11 |
| 1366156800000 | 7604.03 |
| 1366243200000 | 7617.58 |
| 1366329600000 | 7687.96 |
| 1366588800000 | 7633.9 |
| 1366675200000 | 7736.97 |
| 1366761600000 | 7590.82 |
| 1366848000000 | 7764.72 |
| 1366934400000 | 7593.2 |
| 1367193600000 | 7633.39 |
| 1367280000000 | 7658.63 |
| 1367366400000 | 7620.21 |
| 1367452800000 | 7613.17 |
| 1367539200000 | 7752.46 |
| 1367798400000 | 7687.31 |
| 1367884800000 | 7767.57 |
| 1367971200000 | 7745.63 |
| 1368057600000 | 7710.87 |
| 1368144000000 | 7645.89 |
| 1368403200000 | 7618.16 |
| 1368489600000 | 7659.61 |
| 1368576000000 | 7589.94 |
| 1368662400000 | 7561.3 |
| 1368748800000 | 7504.06 |
| 1369008000000 | 7372.87 |
| 1369094400000 | 7252.83 |
| 1369180800000 | 7201.5 |
| 1369267200000 | 7148.47 |
| 1369353600000 | 7140.57 |
| 1369612800000 | 7098.95 |
| 1369699200000 | 7181.5 |
| 1369785600000 | 7101.66 |
| 1369872000000 | 7097.38 |
| 1369958400000 | 7143.02 |
| 1370217600000 | 7060.01 |
| 1370304000000 | 7080.26 |
| 1370390400000 | 6923.3 |
| 1370476800000 | 6945.66 |
| 1370563200000 | 6992.02 |
| 1370822400000 | 6981.48 |
| 1370908800000 | 6835.04 |
| 1370995200000 | 6788.34 |
| 1371081600000 | 6828.5 |
| 1371168000000 | 6851.4 |
| 1371427200000 | 6883.12 |
| 1371513600000 | 6755.52 |
| 1371600000000 | 6712.59 |
| 1371686400000 | 6196.07 |
| 1371772800000 | 6313.29 |
| 1372032000000 | 6215.3 |
| 1372118400000 | 6345.58 |
| 1372204800000 | 6515.49 |
| 1372291200000 | 6733.1 |
| 1372377600000 | 6889.1 |
| 1372636800000 | 7047.56 |
| 1372723200000 | 6951.45 |
| 1372809600000 | 6880.47 |
| 1372896000000 | 7051.81 |
| 1372982400000 | 6859.72 |
| 1373241600000 | 6860.7 |
| 1373328000000 | 6890.86 |
| 1373414400000 | 6820.12 |
| 1373500800000 | 6943.5 |
| 1373587200000 | 6935.81 |
| 1373846400000 | 6980.46 |
| 1373932800000 | 6940.38 |
| 1374019200000 | 7045.45 |
| 1374105600000 | 7107.27 |
| 1374192000000 | 7006.65 |
| 1374451200000 | 7048.8 |
| 1374537600000 | 7162.69 |
| 1374624000000 | 7129.28 |
| 1374710400000 | 7122.53 |
| 1374796800000 | 7106.22 |
| 1375056000000 | 6992.25 |
| 1375142400000 | 6955 |
| 1375228800000 | 7006.61 |
| 1375315200000 | 7205.26 |
| 1375401600000 | 7299.55 |
| 1375660800000 | 7281.86 |
| 1375747200000 | 7271.05 |
| 1375833600000 | 7306.57 |
| 1375920000000 | 7414.62 |
| 1376006400000 | 7439.5 |
| 1376265600000 | 7360.73 |
| 1376352000000 | 7264.32 |
| 1376438400000 | 7298.17 |
| 1376524800000 | 7178.21 |
| 1376611200000 | 7185.93 |
| 1376870400000 | 6998.38 |
| 1376956800000 | 7043.74 |
| 1377043200000 | 6933.54 |
| 1377129600000 | 6860.8 |
| 1377216000000 | 6945.13 |
| 1377475200000 | 6815.06 |
| 1377561600000 | 6556.52 |
| 1377648000000 | 6531.28 |
| 1377734400000 | 6506.61 |
| 1377820800000 | 6584.47 |
| 1378080000000 | 6637.28 |
| 1378166400000 | 6504.61 |
| 1378252800000 | 6603.93 |
| 1378339200000 | 6551.1 |
| 1378425600000 | 6654.85 |
| 1378684800000 | 6860.58 |
| 1378771200000 | 7010.73 |
| 1378857600000 | 7006.9 |
| 1378944000000 | 6869.4 |
| 1379030400000 | 6940.88 |
| 1379289600000 | 7000.98 |
| 1379376000000 | 7024.43 |
| 1379462400000 | 7117.98 |
| 1379548800000 | 7235.94 |
| 1379635200000 | 7093.3 |
| 1379894400000 | 7111.93 |
| 1379980800000 | 7038.81 |
| 1380067200000 | 7065.26 |
| 1380153600000 | 6991.76 |
| 1380240000000 | 6861.4 |
| 1380499200000 | 6741.43 |
| 1380585600000 | 6928.2 |
| 1380672000000 | 6918.51 |
| 1380758400000 | 6782.38 |
| 1380844800000 | 6860.03 |
| 1381104000000 | 6815.19 |
| 1381190400000 | 6713.2 |
| 1381276800000 | 6658.97 |
| 1381363200000 | 6826.06 |
| 1381449600000 | 6939.9 |
| 1381708800000 | 6937.15 |
| 1381795200000 | 6865.43 |
| 1381881600000 | 6943.83 |
| 1381968000000 | 6968.95 |
| 1382054400000 | 6997.99 |
| 1382313600000 | 6909.9 |
| 1382400000000 | 7014.18 |
| 1382486400000 | 6925.15 |
| 1382572800000 | 6871.35 |
| 1382659200000 | 6979.09 |
| 1382918400000 | 7057.58 |
| 1383004800000 | 7080.99 |
| 1383091200000 | 7045.14 |
| 1383177600000 | 6989.89 |
| 1383264000000 | 6963.7 |
| 1383523200000 | 7014.22 |
| 1383609600000 | 6824.58 |
| 1383696000000 | 6809.12 |
| 1383782400000 | 6741.64 |
| 1383868800000 | 6658.56 |
| 1384128000000 | 6649.7 |
| 1384214400000 | 6665.9 |
| 1384300800000 | 6713.24 |
| 1384387200000 | 6851.4 |
| 1384473600000 | 6996.58 |
| 1384732800000 | 7040.83 |
| 1384819200000 | 6999.28 |
| 1384905600000 | 6977.77 |
| 1384992000000 | 6922.16 |
| 1385078400000 | 6980.27 |
| 1385337600000 | 6948.56 |
| 1385424000000 | 6918.94 |
| 1385510400000 | 7065.43 |
| 1385596800000 | 7091.59 |
| 1385683200000 | 7158.66 |
| 1385942400000 | 7041.63 |
| 1386028800000 | 6994.91 |
| 1386115200000 | 7085.21 |
| 1386201600000 | 7105.1 |
| 1386288000000 | 7148.55 |
| 1386547200000 | 7264.24 |
| 1386633600000 | 7301.68 |
| 1386720000000 | 7216.18 |
| 1386806400000 | 7141.61 |
| 1386892800000 | 7151.43 |
| 1387152000000 | 7186.06 |
| 1387238400000 | 7112.73 |
| 1387324800000 | 7159 |
| 1387411200000 | 7194.34 |
| 1387497600000 | 7187.21 |
| 1387756800000 | 7263.86 |
| 1387843200000 | 7257.92 |
| 1387929600000 | 7258.04 |
| 1388016000000 | 7229.68 |
| 1388102400000 | 7272.83 |
| 1388361600000 | 7308.82 |
| 1388448000000 | 7257.99 |
| 1388620800000 | 7164.5 |
| 1388707200000 | 7135.57 |
| 1388966400000 | 7065.57 |
| 1389052800000 | 7136.21 |
| 1389139200000 | 7067.07 |
| 1389225600000 | 7027.63 |
| 1389312000000 | 7212.84 |
| 1389571200000 | 7182.52 |
| 1389657600000 | 7183.18 |
| 1389744000000 | 7151.36 |
| 1389830400000 | 7011.05 |
| 1389916800000 | 7002.2 |
| 1390176000000 | 7021.99 |
| 1390262400000 | 6943.99 |
| 1390348800000 | 6976.9 |
| 1390435200000 | 6866.17 |
| 1390521600000 | 6706.84 |
| 1390780800000 | 6721.84 |
| 1390867200000 | 6746.14 |
| 1390953600000 | 6725.27 |
| 1391040000000 | 6798.53 |
| 1391126400000 | 6734.31 |
| 1391385600000 | 6703.21 |
| 1391472000000 | 6588.97 |
| 1391558400000 | 6579.43 |
| 1391644800000 | 6724.92 |
| 1391731200000 | 6691.63 |
| 1391990400000 | 6638.08 |
| 1392076800000 | 6747.56 |
| 1392163200000 | 6753.25 |
| 1392249600000 | 6694.23 |
| 1392336000000 | 6815.61 |
| 1392595200000 | 6848.79 |
| 1392681600000 | 6766.8 |
| 1392768000000 | 6666.88 |
| 1392854400000 | 6602.27 |
| 1392940800000 | 6638.02 |
| 1393200000000 | 6664.81 |
| 1393286400000 | 6537.85 |
| 1393372800000 | 6445.97 |
| 1393459200000 | 6474.71 |
| 1393545600000 | 6492.34 |
| 1393804800000 | 6429.91 |
| 1393891200000 | 6517.1 |
| 1393977600000 | 6514.35 |
| 1394064000000 | 6608.1 |
| 1394150400000 | 6554.98 |
| 1394409600000 | 6505.78 |
| 1394496000000 | 6499.46 |
| 1394582400000 | 6462.08 |
| 1394668800000 | 6386.65 |
| 1394755200000 | 6366.72 |
| 1395014400000 | 6386.55 |
| 1395100800000 | 6534.97 |
| 1395187200000 | 6538.84 |
| 1395273600000 | 6594.72 |
| 1395360000000 | 6699.6 |
| 1395619200000 | 6682.47 |
| 1395705600000 | 6708.91 |
| 1395792000000 | 6711.47 |
| 1395878400000 | 6763.32 |
| 1395964800000 | 6779 |
| 1396224000000 | 6884.62 |
| 1396310400000 | 6878.28 |
| 1396396800000 | 6904.65 |
| 1396483200000 | 6845.61 |
| 1396569600000 | 6897.22 |
| 1396828800000 | 6894.4 |
| 1396915200000 | 6977.56 |
| 1397001600000 | 6922.25 |
| 1397088000000 | 6879.63 |
| 1397174400000 | 6864.19 |
| 1397433600000 | 6896.67 |
| 1397520000000 | 6825.51 |
| 1397606400000 | 6897.68 |
| 1397692800000 | 6906.44 |
| 1397779200000 | 6906.44 |
| 1398038400000 | 6889.3 |
| 1398124800000 | 6864.41 |
| 1398211200000 | 6813.38 |
| 1398297600000 | 6823.56 |
| 1398384000000 | 6764.72 |
| 1398643200000 | 6756.99 |
| 1398729600000 | 6863.08 |
| 1398816000000 | 6867.22 |
| 1398902400000 | 6887.79 |
| 1398988800000 | 6947.43 |
| 1399248000000 | 6950.42 |
| 1399334400000 | 7000.28 |
| 1399420800000 | 7064.01 |
| 1399507200000 | 7054.43 |
| 1399593600000 | 6785.3 |
| 1399852800000 | 7104.95 |
| 1399939200000 | 7143.42 |
| 1400025600000 | 7143.32 |
| 1400112000000 | 7020.48 |
| 1400198400000 | 7099.92 |
| 1400457600000 | 7093.78 |
| 1400544000000 | 7085.03 |
| 1400630400000 | 7103.36 |
| 1400716800000 | 7137.79 |
| 1400803200000 | 7134.16 |
| 1401062400000 | 7160.1 |
| 1401148800000 | 7143.62 |
| 1401235200000 | 7153.43 |
| 1401321600000 | 7172.15 |
| 1401408000000 | 7068.08 |
| 1401667200000 | 7120.28 |
| 1401753600000 | 7140.65 |
| 1401840000000 | 7099.05 |
| 1401926400000 | 7170.52 |
| 1402012800000 | 7259.95 |
| 1402272000000 | 7270.22 |
| 1402358400000 | 7255.82 |
| 1402444800000 | 7251.58 |
| 1402531200000 | 7232.32 |
| 1402617600000 | 7202.56 |
| 1402876800000 | 7214.26 |
| 1402963200000 | 7179.92 |
| 1403049600000 | 7221.11 |
| 1403136000000 | 7290.74 |
| 1403222400000 | 7276.41 |
| 1403481600000 | 7286.15 |
| 1403568000000 | 7286.25 |
| 1403654400000 | 7234.25 |
| 1403740800000 | 7198.88 |
| 1403827200000 | 7204.62 |
| 1404086400000 | 7258.6 |
| 1404172800000 | 7279.15 |
| 1404259200000 | 7341.95 |
| 1404345600000 | 7378.04 |
| 1404432000000 | 7342.69 |
| 1404691200000 | 7349.82 |
| 1404777600000 | 7334.47 |
| 1404864000000 | 7397.57 |
| 1404950400000 | 7357.36 |
| 1405036800000 | 7372.95 |
| 1405296000000 | 7440.37 |
| 1405382400000 | 7460.37 |
| 1405468800000 | 7488.7 |
| 1405555200000 | 7473.67 |
| 1405641600000 | 7508.35 |
| 1405900800000 | 7467.07 |
| 1405987200000 | 7508.94 |
| 1406073600000 | 7505.96 |
| 1406160000000 | 7536.18 |
| 1406246400000 | 7554.78 |
| 1406505600000 | 7557.52 |
| 1406592000000 | 7513.01 |
| 1406678400000 | 7441.91 |
| 1406764800000 | 7323.64 |
| 1406851200000 | 7385.3 |
| 1407110400000 | 7467.94 |
| 1407196800000 | 7407.15 |
| 1407283200000 | 7408.85 |
| 1407369600000 | 7368.05 |
| 1407456000000 | 7375.34 |
| 1407715200000 | 7478.96 |
| 1407801600000 | 7513.74 |
| 1407888000000 | 7557.05 |
| 1407974400000 | 7553.85 |
| 1408060800000 | 7515.6 |
| 1408320000000 | 7586 |
| 1408406400000 | 7596.91 |
| 1408492800000 | 7618.27 |
| 1408579200000 | 7628.84 |
| 1408665600000 | 7579.39 |
| 1408924800000 | 7614.54 |
| 1409011200000 | 7630.44 |
| 1409097600000 | 7653.6 |
| 1409184000000 | 7627.65 |
| 1409270400000 | 7660.37 |
| 1409529600000 | 7636.69 |
| 1409616000000 | 7642.39 |
| 1409702400000 | 7717.4 |
| 1409788800000 | 7745.3 |
| 1409875200000 | 7745.53 |
| 1410134400000 | 7764.59 |
| 1410220800000 | 7628.45 |
| 1410307200000 | 7610.34 |
| 1410393600000 | 7569.4 |
| 1410480000000 | 7549.95 |
| 1410739200000 | 7572.4 |
| 1410825600000 | 7580.42 |
| 1410912000000 | 7633.24 |
| 1410998400000 | 7619.49 |
| 1411084800000 | 7567.35 |
| 1411344000000 | 7467.25 |
| 1411430400000 | 7420.35 |
| 1411516800000 | 7432.74 |
| 1411603200000 | 7336.83 |
| 1411689600000 | 7293.55 |
| 1411948800000 | 7275.64 |
| 1412035200000 | 7325.76 |
| 1412121600000 | 7220.75 |
| 1412208000000 | 7239.47 |
| 1412294400000 | 7253.94 |
| 1412553600000 | 7319.48 |
| 1412640000000 | 7261.21 |
| 1412726400000 | 7237.68 |
| 1412812800000 | 7246 |
| 1412899200000 | 7088.97 |
| 1413158400000 | 7049.38 |
| 1413244800000 | 7065.02 |
| 1413331200000 | 6995.88 |
| 1413417600000 | 6956.03 |
| 1413504000000 | 7034.09 |
| 1413763200000 | 7023.42 |
| 1413849600000 | 7109.33 |
| 1413936000000 | 7060.29 |
| 1414022400000 | 7101 |
| 1414108800000 | 7101.1 |
| 1414368000000 | 7105.42 |
| 1414454400000 | 7187.78 |
| 1414540800000 | 7246.27 |
| 1414627200000 | 7290.59 |
| 1414713600000 | 7334.43 |
| 1414972800000 | 7322.91 |
| 1415059200000 | 7259.9 |
| 1415145600000 | 7274.71 |
| 1415232000000 | 7237.16 |
| 1415318400000 | 7224.82 |
| 1415577600000 | 7232.29 |
| 1415664000000 | 7168.31 |
| 1415750400000 | 7111.85 |
| 1415836800000 | 7095.24 |
| 1415923200000 | 7068.93 |
| 1416182400000 | 7040.73 |
| 1416268800000 | 7088.49 |
| 1416355200000 | 7142.55 |
| 1416441600000 | 7158.97 |
| 1416528000000 | 7216.95 |
| 1416787200000 | 7196.95 |
| 1416873600000 | 7182.8 |
| 1416960000000 | 7166.29 |
| 1417046400000 | 7144.16 |
| 1417132800000 | 7019.25 |
| 1417392000000 | 6876.74 |
| 1417478400000 | 6767.25 |
| 1417564800000 | 6765.47 |
| 1417651200000 | 6704.62 |
| 1417737600000 | 6679.8 |
| 1417996800000 | 6585.15 |
| 1418083200000 | 6501.95 |
| 1418169600000 | 6311.66 |
| 1418256000000 | 6278.26 |
| 1418342400000 | 6242.36 |
| 1418601600000 | 6032.81 |
| 1418688000000 | 6014.54 |
| 1418774400000 | 6184.79 |
| 1418860800000 | 6466.79 |
| 1418947200000 | 6447.15 |
| 1419206400000 | 6477.31 |
| 1419292800000 | 6486 |
| 1419379200000 | 6454.94 |
| 1419465600000 | 6455.01 |
| 1419552000000 | 6470.07 |
| 1419811200000 | 6506.8 |
| 1419897600000 | 6472 |
| 1419984000000 | 6499.4 |
| 1420156800000 | 6300.08 |
| 1420416000000 | 6126.97 |
| 1420502400000 | 6204.49 |
| 1420588800000 | 6295.21 |
| 1420675200000 | 6442.86 |
| 1420761600000 | 6453.56 |
| 1421020800000 | 6351.95 |
| 1421107200000 | 6346.88 |
| 1421193600000 | 6275.44 |
| 1421280000000 | 6280.92 |
| 1421366400000 | 6321.21 |
| 1421625600000 | 6288.4 |
| 1421712000000 | 6353.13 |
| 1421798400000 | 6460.78 |
| 1421884800000 | 6571.85 |
| 1421971200000 | 6501.64 |
| 1422230400000 | 6520.52 |
| 1422316800000 | 6521.86 |
| 1422403200000 | 6408.79 |
| 1422489600000 | 6315.59 |
| 1422576000000 | 6137.06 |
| 1422835200000 | 6179.97 |
| 1422921600000 | 6294.66 |
| 1423008000000 | 6310.66 |
| 1423094400000 | 6417.75 |
| 1423180800000 | 6380.15 |
| 1423440000000 | 6422.85 |
| 1423526400000 | 6355.41 |
| 1423612800000 | 6198.6 |
| 1423699200000 | 6406.29 |
| 1423785600000 | 6455.91 |
| 1424044800000 | 6443.39 |
| 1424131200000 | 6473.36 |
| 1424217600000 | 6434.25 |
| 1424304000000 | 6444.79 |
| 1424390400000 | 6440.61 |
| 1424649600000 | 6450.7 |
| 1424736000000 | 6515.15 |
| 1424822400000 | 6525.79 |
| 1424908800000 | 6575.84 |
| 1424995200000 | 6553.35 |
| 1425254400000 | 6494.87 |
| 1425340800000 | 6468.59 |
| 1425427200000 | 6368.4 |
| 1425513600000 | 6383.91 |
| 1425600000000 | 6230.35 |
| 1425859200000 | 6226.09 |
| 1425945600000 | 6136.89 |
| 1426032000000 | 6226.65 |
| 1426118400000 | 6356.3 |
| 1426204800000 | 6299.81 |
| 1426464000000 | 6329.41 |
| 1426550400000 | 6297.16 |
| 1426636800000 | 6382.22 |
| 1426723200000 | 6399.06 |
| 1426809600000 | 6497.69 |
| 1427068800000 | 6532.58 |
| 1427155200000 | 6553.99 |
| 1427241600000 | 6493.56 |
| 1427328000000 | 6367.63 |
| 1427414400000 | 6391.29 |
| 1427673600000 | 6393.64 |
| 1427760000000 | 6364.63 |
| 1427846400000 | 6478.83 |
| 1427932800000 | 6510.33 |
| 1428019200000 | 6510.33 |
| 1428278400000 | 6719.74 |
| 1428364800000 | 6686.78 |
| 1428451200000 | 6671.07 |
| 1428537600000 | 6599.13 |
| 1428624000000 | 6561.64 |
| 1428883200000 | 6514.56 |
| 1428969600000 | 6560.79 |
| 1429056000000 | 6509.48 |
| 1429142400000 | 6604.02 |
| 1429228800000 | 6520.33 |
| 1429488000000 | 6491.95 |
| 1429574400000 | 6533.55 |
| 1429660800000 | 6495.31 |
| 1429747200000 | 6557.58 |
| 1429833600000 | 6610.54 |
| 1430092800000 | 6599.44 |
| 1430179200000 | 6624.98 |
| 1430265600000 | 6567.99 |
| 1430352000000 | 6434.49 |
| 1430438400000 | 6359.03 |
| 1430697600000 | 6474.87 |
| 1430784000000 | 6548.97 |
| 1430870400000 | 6539.56 |
| 1430956800000 | 6499.49 |
| 1431043200000 | 6633.31 |
| 1431302400000 | 6603.89 |
| 1431388800000 | 6537.32 |
| 1431475200000 | 6577.66 |
| 1431561600000 | 6659.91 |
| 1431648000000 | 6714.38 |
| 1431907200000 | 6677.86 |
| 1431993600000 | 6624.15 |
| 1432080000000 | 6613.59 |
| 1432166400000 | 6588.56 |
| 1432252800000 | 6539.7 |
| 1432512000000 | 6541.36 |
| 1432598400000 | 6467.74 |
| 1432684800000 | 6485.57 |
| 1432771200000 | 6503.13 |
| 1432857600000 | 6473.12 |
| 1433116800000 | 6455.29 |
| 1433203200000 | 6492.64 |
| 1433289600000 | 6431.46 |
| 1433376000000 | 6401.18 |
| 1433462400000 | 6330.48 |
| 1433721600000 | 6326.46 |
| 1433808000000 | 6371.58 |
| 1433894400000 | 6433.05 |
| 1433980800000 | 6445.5 |
| 1434067200000 | 6461.47 |
| 1434326400000 | 6417.72 |
| 1434412800000 | 6467.9 |
| 1434499200000 | 6475.67 |
| 1434585600000 | 6593.01 |
| 1434672000000 | 6546.23 |
| 1434931200000 | 6580.04 |
| 1435017600000 | 6571.68 |
| 1435104000000 | 6546.53 |
| 1435190400000 | 6535.41 |
| 1435276800000 | 6515.98 |
| 1435536000000 | 6367.37 |
| 1435622400000 | 6406.9 |
| 1435708800000 | 6350.9 |
| 1435795200000 | 6447.71 |
| 1435881600000 | 6406.92 |
| 1436140800000 | 6352.91 |
| 1436227200000 | 6338.88 |
| 1436313600000 | 6293.62 |
| 1436400000000 | 6310.24 |
| 1436486400000 | 6368.82 |
| 1436745600000 | 6383.6 |
| 1436832000000 | 6433.81 |
| 1436918400000 | 6411.79 |
| 1437004800000 | 6411.86 |
| 1437091200000 | 6378.75 |
| 1437350400000 | 6376.56 |
| 1437436800000 | 6367.68 |
| 1437523200000 | 6226.67 |
| 1437609600000 | 6236.01 |
| 1437696000000 | 6105.24 |
| 1437955200000 | 6035.65 |
| 1438041600000 | 6085.92 |
| 1438128000000 | 6150.46 |
| 1438214400000 | 6044.54 |
| 1438300800000 | 6270.61 |
| 1438560000000 | 6262.44 |
| 1438646400000 | 6276.21 |
| 1438732800000 | 6146.66 |
| 1438819200000 | 6136.36 |
| 1438905600000 | 6208.11 |
| 1439164800000 | 6273.36 |
| 1439251200000 | 6089.51 |
| 1439337600000 | 6049.21 |
| 1439424000000 | 6010 |
| 1439510400000 | 5998.8 |
| 1439769600000 | 6012.61 |
| 1439856000000 | 5988.8 |
| 1439942400000 | 5892.7 |
| 1440028800000 | 5763.1 |
| 1440115200000 | 5598.25 |
| 1440374400000 | 5427.81 |
| 1440460800000 | 5543.38 |
| 1440547200000 | 5553.73 |
| 1440633600000 | 5771.89 |
| 1440720000000 | 5793.28 |
| 1440979200000 | 5831.96 |
| 1441065600000 | 5708.34 |
| 1441152000000 | 5694.01 |
| 1441238400000 | 5786.58 |
| 1441324800000 | 5687.44 |
| 1441584000000 | 5645.22 |
| 1441670400000 | 5744.86 |
| 1441756800000 | 5727.4 |
| 1441843200000 | 5735.47 |
| 1441929600000 | 5711.33 |
| 1442188800000 | 5739.42 |
| 1442275200000 | 5797.38 |
| 1442361600000 | 5868.95 |
| 1442448000000 | 5937.25 |
| 1442534400000 | 5928.26 |
| 1442793600000 | 5882.04 |
| 1442880000000 | 5767 |
| 1442966400000 | 5689.35 |
| 1443052800000 | 5578.19 |
| 1443139200000 | 5641.99 |
| 1443398400000 | 5562.39 |
| 1443484800000 | 5563.46 |
| 1443571200000 | 5668.11 |
| 1443657600000 | 5692.82 |
| 1443744000000 | 5707.29 |
| 1444003200000 | 5857.07 |
| 1444089600000 | 5869 |
| 1444176000000 | 5938.79 |
| 1444262400000 | 5969.61 |
| 1444348800000 | 6075.3 |
| 1444608000000 | 6052.37 |
| 1444694400000 | 6011.51 |
| 1444780800000 | 5956.2 |
| 1444867200000 | 6018.34 |
| 1444953600000 | 6073.18 |
| 1445212800000 | 6061.69 |
| 1445299200000 | 6053.62 |
| 1445385600000 | 6004.59 |
| 1445472000000 | 6074.63 |
| 1445558400000 | 6138.4 |
| 1445817600000 | 6152.09 |
| 1445904000000 | 6075.88 |
| 1445990400000 | 6130.4 |
| 1446076800000 | 6068.86 |
| 1446163200000 | 6080.75 |
| 1446422400000 | 6097.39 |
| 1446508800000 | 6226.86 |
| 1446595200000 | 6193.09 |
| 1446681600000 | 6137.75 |
| 1446768000000 | 6042.06 |
| 1447027200000 | 5944.01 |
| 1447113600000 | 5971.23 |
| 1447200000000 | 5993.83 |
| 1447286400000 | 5951.31 |
| 1447372800000 | 5899.91 |
| 1447632000000 | 5874.85 |
| 1447718400000 | 5953.89 |
| 1447804800000 | 6006.52 |
| 1447891200000 | 6109.56 |
| 1447977600000 | 6169.36 |
| 1448236800000 | 6142.03 |
| 1448323200000 | 6146.39 |
| 1448409600000 | 6058.82 |
| 1448496000000 | 6092.77 |
| 1448582400000 | 6058.02 |
| 1448841600000 | 5943.8 |
| 1448928000000 | 6039.88 |
| 1449014400000 | 5947.16 |
| 1449100800000 | 5858.75 |
| 1449187200000 | 5858.81 |
| 1449446400000 | 5748.15 |
| 1449532800000 | 5658.07 |
| 1449619200000 | 5673.44 |
| 1449705600000 | 5655.61 |
| 1449792000000 | 5501.21 |
| 1450051200000 | 5483.51 |
| 1450137600000 | 5669.11 |
| 1450224000000 | 5736.73 |
| 1450310400000 | 5772.7 |
| 1450396800000 | 5749.56 |
| 1450656000000 | 5734.69 |
| 1450742400000 | 5721.84 |
| 1450828800000 | 5751.46 |
| 1450915200000 | 5711.28 |
| 1451001600000 | 5711.33 |
| 1451260800000 | 5704.35 |
| 1451347200000 | 5726.53 |
| 1451433600000 | 5637.33 |
| 1451520000000 | 5658 |
| 1451865600000 | 5533.35 |
| 1451952000000 | 5532.17 |
| 1452038400000 | 5450.6 |
| 1452124800000 | 5267.57 |
| 1452211200000 | 5166.19 |
| 1452470400000 | 5207.94 |
| 1452556800000 | 5244.14 |
| 1452643200000 | 5254.95 |
| 1452729600000 | 5280.94 |
| 1452816000000 | 5126.35 |
| 1453075200000 | 5092.65 |
| 1453161600000 | 5135.16 |
| 1453248000000 | 5006.84 |
| 1453334400000 | 5065.21 |
| 1453420800000 | 5148.99 |
| 1453680000000 | 5095.13 |
| 1453766400000 | 5161.06 |
| 1453852800000 | 5179.9 |
| 1453939200000 | 5253.86 |
| 1454025600000 | 5445.11 |
| 1454284800000 | 5415.47 |
| 1454371200000 | 5298.53 |
| 1454457600000 | 5331.05 |
| 1454544000000 | 5475.29 |
| 1454630400000 | 5353.65 |
| 1454889600000 | 5213.3 |
| 1454976000000 | 5129.81 |
| 1455062400000 | 5157.96 |
| 1455148800000 | 5033.11 |
| 1455235200000 | 5068.07 |
| 1455494400000 | 5217.58 |
| 1455580800000 | 5204.4 |
| 1455667200000 | 5394.03 |
| 1455753600000 | 5459.5 |
| 1455840000000 | 5398.5 |
| 1456099200000 | 5488.87 |
| 1456185600000 | 5405.94 |
| 1456272000000 | 5387.2 |
| 1456358400000 | 5445.84 |
| 1456444800000 | 5473.6 |
| 1456704000000 | 5517.22 |
| 1456790400000 | 5630.75 |
| 1456876800000 | 5712.83 |
| 1456963200000 | 5715.73 |
| 1457049600000 | 5782.78 |
| 1457308800000 | 5783.87 |
| 1457395200000 | 5676.66 |
| 1457481600000 | 5719.39 |
| 1457568000000 | 5682.53 |
| 1457654400000 | 5764.47 |
| 1457913600000 | 5742.56 |
| 1458000000000 | 5644.33 |
| 1458086400000 | 5693.24 |
| 1458172800000 | 5955.73 |
| 1458259200000 | 6001.88 |
| 1458518400000 | 5968.59 |
| 1458604800000 | 6011.85 |
| 1458691200000 | 5945.26 |
| 1458777600000 | 5914.37 |
| 1458864000000 | 5914.37 |
| 1459123200000 | 5947.32 |
| 1459209600000 | 5982.86 |
| 1459296000000 | 6134.86 |
| 1459382400000 | 6117.33 |
| 1459468800000 | 6054.91 |
| 1459728000000 | 5979.85 |
| 1459814400000 | 5821.25 |
| 1459900800000 | 5836.11 |
| 1459987200000 | 5768.61 |
| 1460073600000 | 5796.17 |
| 1460332800000 | 5815.74 |
| 1460419200000 | 5880.44 |
| 1460505600000 | 5949.08 |
| 1460592000000 | 5987.41 |
| 1460678400000 | 5930.98 |
| 1460937600000 | 5905.01 |
| 1461024000000 | 6061.54 |
| 1461110400000 | 6026.23 |
| 1461196800000 | 6011.99 |
| 1461283200000 | 6014.61 |
| 1461542400000 | 5950.84 |
| 1461628800000 | 5986.45 |
| 1461715200000 | 6071.56 |
| 1461801600000 | 6089.81 |
| 1461888000000 | 6155.27 |
| 1462147200000 | 6106.34 |
| 1462233600000 | 5985.78 |
| 1462320000000 | 5894.75 |
| 1462406400000 | 5851.18 |
| 1462492800000 | 5797.53 |
| 1462752000000 | 5752.66 |
| 1462838400000 | 5848.76 |
| 1462924800000 | 5848.67 |
| 1463011200000 | 5841.91 |
| 1463097600000 | 5755.58 |
| 1463356800000 | 5788.82 |
| 1463443200000 | 5764.33 |
| 1463529600000 | 5702.96 |
| 1463616000000 | 5587.35 |
| 1463702400000 | 5646.8 |
| 1463961600000 | 5637.46 |
| 1464048000000 | 5675.91 |
| 1464134400000 | 5700.74 |
| 1464220800000 | 5718.22 |
| 1464307200000 | 5734.27 |
| 1464566400000 | 5711.93 |
| 1464652800000 | 5682.28 |
| 1464739200000 | 5645.03 |
| 1464825600000 | 5615.93 |
| 1464912000000 | 5644.96 |
| 1465171200000 | 5670.17 |
| 1465257600000 | 5704.35 |
| 1465344000000 | 5840.48 |
| 1465430400000 | 5748.69 |
| 1465516800000 | 5618.96 |
| 1465776000000 | 5480.21 |
| 1465862400000 | 5374.28 |
| 1465948800000 | 5455.77 |
| 1466035200000 | 5444.15 |
| 1466121600000 | 5500.08 |
| 1466380800000 | 5615.61 |
| 1466467200000 | 5603.27 |
| 1466553600000 | 5653.51 |
| 1466640000000 | 5770.52 |
| 1466726400000 | 5466.17 |
| 1466985600000 | 5307.84 |
| 1467072000000 | 5420.61 |
| 1467158400000 | 5623.01 |
| 1467244800000 | 5703.35 |
| 1467331200000 | 5790.75 |
| 1467590400000 | 5763.7 |
| 1467676800000 | 5613.81 |
| 1467763200000 | 5515.77 |
| 1467849600000 | 5521.43 |
| 1467936000000 | 5639.35 |
| 1468195200000 | 5749.39 |
| 1468281600000 | 5817.95 |
| 1468368000000 | 5774.37 |
| 1468454400000 | 5819.61 |
| 1468540800000 | 5781.09 |
| 1468800000000 | 5804.42 |
| 1468886400000 | 5796.3 |
| 1468972800000 | 5861.19 |
| 1469059200000 | 5841.03 |
| 1469145600000 | 5850.65 |
| 1469404800000 | 5760.92 |
| 1469491200000 | 5707.75 |
| 1469577600000 | 5684.83 |
| 1469664000000 | 5665.38 |
| 1469750400000 | 5698.56 |
| 1470009600000 | 5680.38 |
| 1470096000000 | 5641.88 |
| 1470182400000 | 5660.97 |
| 1470268800000 | 5684.08 |
| 1470355200000 | 5724.02 |
| 1470614400000 | 5838.1 |
| 1470700800000 | 5914.79 |
| 1470787200000 | 5945.07 |
| 1470873600000 | 6029.07 |
| 1470960000000 | 6046.88 |
| 1471219200000 | 6168.71 |
| 1471305600000 | 6153.96 |
| 1471392000000 | 6076.38 |
| 1471478400000 | 6129.94 |
| 1471564800000 | 6065.04 |
| 1471824000000 | 6048.05 |
| 1471910400000 | 5977.04 |
| 1471996800000 | 5911.78 |
| 1472083200000 | 5929.97 |
| 1472169600000 | 5954.47 |
| 1472428800000 | 5880.26 |
| 1472515200000 | 5807.05 |
| 1472601600000 | 5778.9 |
| 1472688000000 | 5772.52 |
| 1472774400000 | 5865.06 |
| 1473033600000 | 5908.56 |
| 1473120000000 | 5955.78 |
| 1473206400000 | 5916.08 |
| 1473292800000 | 5882.82 |
| 1473379200000 | 5658.97 |
| 1473638400000 | 5596.31 |
| 1473724800000 | 5531.22 |
| 1473811200000 | 5458.83 |
| 1473897600000 | 5489.75 |
| 1473984000000 | 5364.61 |
| 1474243200000 | 5373.74 |
| 1474329600000 | 5404.38 |
| 1474416000000 | 5423.71 |
| 1474502400000 | 5609.14 |
| 1474588800000 | 5548.93 |
| 1474848000000 | 5446.72 |
| 1474934400000 | 5595.18 |
| 1475020800000 | 5641.57 |
| 1475107200000 | 5626.83 |
| 1475193600000 | 5585.58 |
| 1475452800000 | 5640.63 |
| 1475539200000 | 5717.01 |
| 1475625600000 | 5721.63 |
| 1475712000000 | 5705.03 |
| 1475798400000 | 5662.46 |
| 1476057600000 | 5864.75 |
| 1476144000000 | 5795.21 |
| 1476230400000 | 5792.75 |
| 1476316800000 | 5738.32 |
| 1476403200000 | 5764.12 |
| 1476662400000 | 5781.38 |
| 1476748800000 | 5903 |
| 1476835200000 | 5992.93 |
| 1476921600000 | 5944.84 |
| 1477008000000 | 5956.41 |
| 1477267200000 | 5981.57 |
| 1477353600000 | 5959.85 |
| 1477440000000 | 5884.73 |
| 1477526400000 | 5855.1 |
| 1477612800000 | 5874.72 |
| 1477872000000 | 5854.99 |
| 1477958400000 | 5679.74 |
| 1478044800000 | 5595.82 |
| 1478131200000 | 5572.05 |
| 1478217600000 | 5614.03 |
| 1478476800000 | 5929.16 |
| 1478563200000 | 5988.64 |
| 1478649600000 | 5462.99 |
| 1478736000000 | 5046.96 |
| 1478822400000 | 4877.65 |
| 1479081600000 | 4978.31 |
| 1479168000000 | 5072.52 |
| 1479254400000 | 5096.07 |
| 1479340800000 | 5119.31 |
| 1479427200000 | 4983.74 |
| 1479686400000 | 4961.86 |
| 1479772800000 | 5022.96 |
| 1479859200000 | 4998.7 |
| 1479945600000 | 5012.53 |
| 1480032000000 | 5042.36 |
| 1480291200000 | 5075.34 |
| 1480377600000 | 5041.31 |
| 1480464000000 | 5077.53 |
| 1480550400000 | 4967.24 |
| 1480636800000 | 4967.87 |
| 1480896000000 | 5011.55 |
| 1480982400000 | 5066.75 |
| 1481068800000 | 5147.43 |
| 1481155200000 | 5193.26 |
| 1481241600000 | 5274.93 |
| 1481500800000 | 5298.9 |
| 1481587200000 | 5301.87 |
| 1481673600000 | 5247.33 |
| 1481760000000 | 5098.08 |
| 1481846400000 | 5070.41 |
| 1482105600000 | 5062.31 |
| 1482192000000 | 5063.41 |
| 1482278400000 | 5039.37 |
| 1482364800000 | 4987.3 |
| 1482451200000 | 5023.6 |
| 1482710400000 | 5010.91 |
| 1482796800000 | 5030.88 |
| 1482883200000 | 5054.32 |
| 1482969600000 | 5113.11 |
| 1483056000000 | 5102.99 |
| 1483315200000 | 5104.78 |
| 1483401600000 | 5104.26 |
| 1483488000000 | 5002.91 |
| 1483574400000 | 5020.3 |
| 1483660800000 | 4943.86 |
| 1483920000000 | 4891.82 |
| 1484006400000 | 4869.52 |
| 1484092800000 | 4791.33 |
| 1484179200000 | 4854.97 |
| 1484265600000 | 4885.92 |
| 1484524800000 | 4854.18 |
| 1484611200000 | 4882.51 |
| 1484697600000 | 4874.94 |
| 1484784000000 | 4825.79 |
| 1484870400000 | 4884.61 |
| 1485129600000 | 5044.61 |
| 1485216000000 | 5156.52 |
| 1485302400000 | 5166.08 |
| 1485388800000 | 5149.27 |
| 1485475200000 | 5168.85 |
| 1485734400000 | 5213.69 |
| 1485820800000 | 5191.09 |
| 1485907200000 | 5184.31 |
| 1485993600000 | 5254.26 |
| 1486080000000 | 5321.37 |
| 1486339200000 | 5268.48 |
| 1486425600000 | 5184.43 |
| 1486512000000 | 5240.12 |
| 1486598400000 | 5282.58 |
| 1486684800000 | 5361 |
| 1486944000000 | 5363.47 |
| 1487030400000 | 5315.99 |
| 1487116800000 | 5329.19 |
| 1487203200000 | 5356.95 |
| 1487289600000 | 5298.41 |
| 1487548800000 | 5325.67 |
| 1487635200000 | 5358.3 |
| 1487721600000 | 5464.92 |
| 1487808000000 | 5529.64 |
| 1487894400000 | 5487.35 |
| 1488153600000 | 5521.46 |
| 1488240000000 | 5416.7 |
| 1488326400000 | 5491.74 |
| 1488412800000 | 5487.48 |
| 1488499200000 | 5586.97 |
| 1488758400000 | 5658.28 |
| 1488844800000 | 5606.85 |
| 1488931200000 | 5600.03 |
| 1489017600000 | 5512.52 |
| 1489104000000 | 5544 |
| 1489363200000 | 5564.53 |
| 1489449600000 | 5541.79 |
| 1489536000000 | 5632.71 |
| 1489622400000 | 5788.2 |
| 1489708800000 | 5848.83 |
| 1489968000000 | 5883.11 |
| 1490054400000 | 5875.99 |
| 1490140800000 | 5877.2 |
| 1490227200000 | 5922.64 |
| 1490313600000 | 6004.2 |
| 1490572800000 | 6023.28 |
| 1490659200000 | 6032.34 |
| 1490745600000 | 5997.83 |
| 1490832000000 | 6035.06 |
| 1490918400000 | 5942.85 |
| 1491177600000 | 6016.61 |
| 1491264000000 | 6022.27 |
| 1491350400000 | 6051.82 |
| 1491436800000 | 6012.41 |
| 1491523200000 | 6084.45 |
| 1491782400000 | 6098.47 |
| 1491868800000 | 6067.37 |
| 1491955200000 | 6009.6 |
| 1492041600000 | 6084.88 |
| 1492128000000 | 6084.87 |
| 1492387200000 | 6076.65 |
| 1492473600000 | 6088 |
| 1492560000000 | 5992.2 |
| 1492646400000 | 6011.12 |
| 1492732800000 | 6018.69 |
| 1492992000000 | 6139.52 |
| 1493078400000 | 6090.66 |
| 1493164800000 | 6015.27 |
| 1493251200000 | 5994.78 |
| 1493337600000 | 5992.65 |
| 1493596800000 | 6049.29 |
| 1493683200000 | 6091.79 |
| 1493769600000 | 6030.47 |
| 1493856000000 | 5960.53 |
| 1493942400000 | 6004.18 |
| 1494201600000 | 5979.01 |
| 1494288000000 | 6032.3 |
| 1494374400000 | 6081.33 |
| 1494460800000 | 6041.78 |
| 1494547200000 | 6079.14 |
| 1494806400000 | 6136.65 |
| 1494892800000 | 6122.07 |
| 1494979200000 | 6018.76 |
| 1495065600000 | 5919.59 |
| 1495152000000 | 6039.07 |
| 1495411200000 | 6042.04 |
| 1495497600000 | 6073.16 |
| 1495584000000 | 6138.14 |
| 1495670400000 | 6182.72 |
| 1495756800000 | 6196.4 |
| 1496016000000 | 6148.55 |
| 1496102400000 | 6084.01 |
| 1496188800000 | 6020.06 |
| 1496275200000 | 6104.17 |
| 1496361600000 | 6115.19 |
| 1496620800000 | 6230.46 |
| 1496707200000 | 6222.68 |
| 1496793600000 | 6237.76 |
| 1496880000000 | 6209.63 |
| 1496966400000 | 6224.14 |
| 1497225600000 | 6231.64 |
| 1497312000000 | 6258.59 |
| 1497398400000 | 6345.25 |
| 1497484800000 | 6245.17 |
| 1497571200000 | 6322.69 |
| 1497830400000 | 6323.59 |
| 1497916800000 | 6241.96 |
| 1498003200000 | 6230.67 |
| 1498089600000 | 6227.87 |
| 1498176000000 | 6294.87 |
| 1498435200000 | 6379.57 |
| 1498521600000 | 6336.75 |
| 1498608000000 | 6373.27 |
| 1498694400000 | 6324.05 |
| 1498780800000 | 6362.76 |
| 1499040000000 | 6349.3 |
| 1499126400000 | 6342.96 |
| 1499212800000 | 6325.88 |
| 1499299200000 | 6295.42 |
| 1499385600000 | 6363.81 |
| 1499644800000 | 6502.51 |
| 1499731200000 | 6504.47 |
| 1499817600000 | 6594.06 |
| 1499904000000 | 6634.12 |
| 1499990400000 | 6713.8 |
| 1500249600000 | 6737.89 |
| 1500336000000 | 6737.07 |
| 1500422400000 | 6741.69 |
| 1500508800000 | 6740.08 |
| 1500595200000 | 6768.56 |
| 1500854400000 | 6742.79 |
| 1500940800000 | 6716.61 |
| 1501027200000 | 6710.73 |
| 1501113600000 | 6705.06 |
| 1501200000000 | 6687.37 |
| 1501459200000 | 6617.88 |
| 1501545600000 | 6670.74 |
| 1501632000000 | 6617.74 |
| 1501718400000 | 6651.18 |
| 1501804800000 | 6646.23 |
| 1502064000000 | 6627.48 |
| 1502150400000 | 6636.48 |
| 1502236800000 | 6621.57 |
| 1502323200000 | 6580.88 |
| 1502409600000 | 6592.16 |
| 1502668800000 | 6690.13 |
| 1502755200000 | 6672.96 |
| 1502841600000 | 6700.96 |
| 1502928000000 | 6663.17 |
| 1503014400000 | 6615.62 |
| 1503273600000 | 6748.05 |
| 1503360000000 | 6769.8 |
| 1503446400000 | 6722.45 |
| 1503532800000 | 6750.06 |
| 1503619200000 | 6769.89 |
| 1503878400000 | 6691.43 |
| 1503964800000 | 6656.99 |
| 1504051200000 | 6688.63 |
| 1504137600000 | 6671.33 |
| 1504224000000 | 6676.04 |
| 1504483200000 | 6610.78 |
| 1504569600000 | 6579.16 |
| 1504656000000 | 6597.5 |
| 1504742400000 | 6621.16 |
| 1504828800000 | 6565.38 |
| 1505088000000 | 6641.43 |
| 1505174400000 | 6606.43 |
| 1505260800000 | 6562.89 |
| 1505347200000 | 6571.64 |
| 1505433600000 | 6562.61 |
| 1505692800000 | 6573.08 |
| 1505779200000 | 6577.08 |
| 1505865600000 | 6610.55 |
| 1505952000000 | 6561.46 |
| 1506038400000 | 6585.7 |
| 1506297600000 | 6552.03 |
| 1506384000000 | 6507.39 |
| 1506470400000 | 6438.43 |
| 1506556800000 | 6411.74 |
| 1506643200000 | 6457.96 |
| 1506902400000 | 6448.29 |
| 1506988800000 | 6473.73 |
| 1507075200000 | 6465.15 |
| 1507161600000 | 6446.66 |
| 1507248000000 | 6330.8 |
| 1507507200000 | 6278.26 |
| 1507593600000 | 6285.23 |
| 1507680000000 | 6258.92 |
| 1507766400000 | 6230.33 |
| 1507852800000 | 6182.78 |
| 1508112000000 | 6085.31 |
| 1508198400000 | 6140.13 |
| 1508284800000 | 6187.27 |
| 1508371200000 | 6213.58 |
| 1508457600000 | 6150.28 |
| 1508716800000 | 6088.71 |
| 1508803200000 | 6088.05 |
| 1508889600000 | 5988.21 |
| 1508976000000 | 5999.08 |
| 1509062400000 | 6007.39 |
| 1509321600000 | 5965.96 |
| 1509408000000 | 5958.57 |
| 1509494400000 | 5922.26 |
| 1509580800000 | 5961.61 |
| 1509667200000 | 5925.37 |
| 1509926400000 | 6014.65 |
| 1510012800000 | 6000.76 |
| 1510099200000 | 6002.02 |
| 1510185600000 | 5991.64 |
| 1510272000000 | 5920.45 |
| 1510531200000 | 5884.05 |
| 1510617600000 | 5858.99 |
| 1510704000000 | 5827 |
| 1510790400000 | 5857.06 |
| 1510876800000 | 5925.6 |
| 1511136000000 | 5918.12 |
| 1511222400000 | 6018.96 |
| 1511308800000 | 6031.83 |
| 1511395200000 | 6078.39 |
| 1511481600000 | 6081.17 |
| 1511740800000 | 6011.75 |
| 1511827200000 | 5983.45 |
| 1511913600000 | 6059.37 |
| 1512000000000 | 5962.36 |
| 1512086400000 | 5938.55 |
| 1512345600000 | 5949.54 |
| 1512432000000 | 5965.33 |
| 1512518400000 | 5845.41 |
| 1512604800000 | 5829.49 |
| 1512691200000 | 5890.61 |
| 1512950400000 | 5891.15 |
| 1513036800000 | 5822.75 |
| 1513123200000 | 5913.1 |
| 1513209600000 | 5908.63 |
| 1513296000000 | 5896.93 |
| 1513555200000 | 5995.23 |
| 1513641600000 | 5893.61 |
| 1513728000000 | 5889.4 |
| 1513814400000 | 5848.4 |
| 1513900800000 | 5791.34 |
| 1514160000000 | 5791.42 |
| 1514246400000 | 5750.63 |
| 1514332800000 | 5747.96 |
| 1514419200000 | 5785.52 |
| 1514505600000 | 5903.2 |
| 1514851200000 | 5988.34 |
| 1514937600000 | 5983.52 |
| 1515024000000 | 6034.29 |
| 1515110400000 | 6047.79 |
| 1515369600000 | 6079.91 |
| 1515456000000 | 6021.56 |
| 1515542400000 | 5925.51 |
| 1515628800000 | 5908.06 |
| 1515715200000 | 6046.86 |
| 1515974400000 | 6152.78 |
| 1516060800000 | 6146.15 |
| 1516147200000 | 6237.21 |
| 1516233600000 | 6277 |
| 1516320000000 | 6265.54 |
| 1516579200000 | 6271.38 |
| 1516665600000 | 6273.42 |
| 1516752000000 | 6433.98 |
| 1516838400000 | 6447.17 |
| 1516924800000 | 6467.1 |
| 1517184000000 | 6371.42 |
| 1517270400000 | 6331.84 |
| 1517356800000 | 6378.09 |
| 1517443200000 | 6466.67 |
| 1517529600000 | 6385.54 |
| 1517788800000 | 6372.93 |
| 1517875200000 | 6184.37 |
| 1517961600000 | 6158.02 |
| 1518048000000 | 5963.48 |
| 1518134400000 | 5980.17 |
| 1518393600000 | 6030.24 |
| 1518480000000 | 6066.31 |
| 1518566400000 | 6138.22 |
| 1518652800000 | 6211.58 |
| 1518739200000 | 6224.62 |
| 1518998400000 | 6217.23 |
| 1519084800000 | 6147.33 |
| 1519171200000 | 6119.06 |
| 1519257600000 | 6171.56 |
| 1519344000000 | 6172.73 |
| 1519603200000 | 6133.51 |
| 1519689600000 | 6028.13 |
| 1519776000000 | 5933.89 |
| 1519862400000 | 5964.03 |
| 1519948800000 | 5943.52 |
| 1520208000000 | 5951.86 |
| 1520294400000 | 6018.5 |
| 1520380800000 | 5972.65 |
| 1520467200000 | 6075.09 |
| 1520553600000 | 6167.65 |
| 1520812800000 | 6158.46 |
| 1520899200000 | 6166.96 |
| 1520985600000 | 6103.16 |
| 1521072000000 | 6029.34 |
| 1521158400000 | 5967.72 |
| 1521417600000 | 5966.13 |
| 1521504000000 | 5924.54 |
| 1521590400000 | 6029.49 |
| 1521676800000 | 6040.7 |
| 1521763200000 | 5924.86 |
| 1522022400000 | 6029.34 |
| 1522108800000 | 6024.49 |
| 1522195200000 | 5957.58 |
| 1522281600000 | 5974.52 |
| 1522368000000 | 5974.52 |
| 1522627200000 | 5931.9 |
| 1522713600000 | 6058.72 |
| 1522800000000 | 6153.6 |
| 1522886400000 | 6282.53 |
| 1522972800000 | 6193.57 |
| 1523232000000 | 6249.68 |
| 1523318400000 | 6253.31 |
| 1523404800000 | 6303.7 |
| 1523491200000 | 6354.51 |
| 1523577600000 | 6372.59 |
| 1523836800000 | 6347.54 |
| 1523923200000 | 6451.16 |
| 1524009600000 | 6458.49 |
| 1524096000000 | 6305.03 |
| 1524182400000 | 6150.13 |
| 1524441600000 | 6090.3 |
| 1524528000000 | 6040.48 |
| 1524614400000 | 5967.54 |
| 1524700800000 | 6059.85 |
| 1524787200000 | 6132.7 |
| 1525046400000 | 6109.42 |
| 1525132800000 | 6083.88 |
| 1525219200000 | 5954.29 |
| 1525305600000 | 5835.4 |
| 1525392000000 | 5838.91 |
| 1525651200000 | 5698.41 |
| 1525737600000 | 5673.16 |
| 1525824000000 | 5648.62 |
| 1525910400000 | 5738.06 |
| 1525996800000 | 5764.19 |
| 1526256000000 | 5676.37 |
| 1526342400000 | 5570.3 |
| 1526428800000 | 5609.39 |
| 1526515200000 | 5532.89 |
| 1526601600000 | 5471.95 |
| 1526860800000 | 5422.81 |
| 1526947200000 | 5498.37 |
| 1527033600000 | 5518.61 |
| 1527120000000 | 5491.84 |
| 1527206400000 | 5503.88 |
| 1527465600000 | 5466.96 |
| 1527552000000 | 5398.3 |
| 1527638400000 | 5417.59 |
| 1527724800000 | 5331.92 |
| 1527811200000 | 5421.2 |
| 1528070400000 | 5410.04 |
| 1528156800000 | 5284.13 |
| 1528243200000 | 5305.78 |
| 1528329600000 | 5302.26 |
| 1528416000000 | 5328.18 |
| 1528675200000 | 5389.6 |
| 1528761600000 | 5404.18 |
| 1528848000000 | 5391.55 |
| 1528934400000 | 5410.76 |
| 1529020800000 | 5372.37 |
| 1529280000000 | 5354.68 |
| 1529366400000 | 5370.31 |
| 1529452800000 | 5444.73 |
| 1529539200000 | 5422.45 |
| 1529625600000 | 5508.45 |
| 1529884800000 | 5537.84 |
| 1529971200000 | 5636.61 |
| 1530057600000 | 5576.6 |
| 1530144000000 | 5618.84 |
| 1530230400000 | 5779.02 |
| 1530489600000 | 5534.95 |
| 1530576000000 | 5708.18 |
| 1530662400000 | 5807.24 |
| 1530748800000 | 6018.15 |
| 1530835200000 | 6127.35 |
| 1531094400000 | 6141.03 |
| 1531180800000 | 6128.92 |
| 1531267200000 | 6175.87 |
| 1531353600000 | 6176.8 |
| 1531440000000 | 6120.82 |
| 1531699200000 | 6133.32 |
| 1531785600000 | 6159.01 |
| 1531872000000 | 6158.39 |
| 1531958400000 | 6116.58 |
| 1532044800000 | 6149.15 |
| 1532304000000 | 6113.48 |
| 1532390400000 | 6254.28 |
| 1532476800000 | 6269.83 |
| 1532563200000 | 6281.73 |
| 1532649600000 | 6346.25 |
| 1532908800000 | 6358.95 |
| 1532995200000 | 6327.56 |
| 1533081600000 | 6316.29 |
| 1533168000000 | 6248.25 |
| 1533254400000 | 6309.92 |
| 1533513600000 | 6317.89 |
| 1533600000000 | 6431.3 |
| 1533686400000 | 6438.82 |
| 1533772800000 | 6281.08 |
| 1533859200000 | 6087.09 |
| 1534118400000 | 6052.82 |
| 1534204800000 | 6138.17 |
| 1534291200000 | 5978.1 |
| 1534377600000 | 6027.65 |
| 1534464000000 | 6038.32 |
| 1534723200000 | 6110.11 |
| 1534809600000 | 6228.68 |
| 1534896000000 | 6312.25 |
| 1534982400000 | 6283.49 |
| 1535068800000 | 6279.74 |
| 1535328000000 | 6421.47 |
| 1535414400000 | 6281.11 |
| 1535500800000 | 6230.74 |
| 1535587200000 | 6142.12 |
| 1535673600000 | 6141.09 |
| 1535932800000 | 6106.12 |
| 1536019200000 | 5988.85 |
| 1536105600000 | 5927.78 |
| 1536192000000 | 5958.44 |
| 1536278400000 | 6037.93 |
| 1536537600000 | 5994.7 |
| 1536624000000 | 6015.5 |
| 1536710400000 | 6116.92 |
| 1536796800000 | 6234.97 |
| 1536883200000 | 6234.73 |
| 1537142400000 | 6220.82 |
| 1537228800000 | 6268.39 |
| 1537315200000 | 6267.17 |
| 1537401600000 | 6218.84 |
| 1537488000000 | 6197.93 |
| 1537747200000 | 6216.53 |
| 1537833600000 | 6192.18 |
| 1537920000000 | 6202.6 |
| 1538006400000 | 6250.15 |
| 1538092800000 | 6263 |
| 1538352000000 | 6330.71 |
| 1538438400000 | 6241.04 |
| 1538524800000 | 6197.47 |
| 1538611200000 | 6051.95 |
| 1538697600000 | 6045.41 |
| 1538956800000 | 6043.18 |
| 1539043200000 | 6061.39 |
| 1539129600000 | 5966.93 |
| 1539216000000 | 5938.87 |
| 1539302400000 | 5965.31 |
| 1539561600000 | 6017.99 |
| 1539648000000 | 6097.75 |
| 1539734400000 | 6052.58 |
| 1539820800000 | 5855.31 |
| 1539907200000 | 5870.15 |
| 1540166400000 | 5743.83 |
| 1540252800000 | 5669.01 |
| 1540339200000 | 5611.36 |
| 1540425600000 | 5651.21 |
| 1540512000000 | 5584.34 |
| 1540771200000 | 5285.58 |
| 1540857600000 | 5201.9 |
| 1540944000000 | 5178.58 |
| 1541030400000 | 5378.49 |
| 1541116800000 | 5400.56 |
| 1541376000000 | 5587.73 |
| 1541462400000 | 5563.59 |
| 1541548800000 | 5655.41 |
| 1541635200000 | 5299.42 |
| 1541721600000 | 5223.09 |
| 1541980800000 | 5125.48 |
| 1542067200000 | 5011.43 |
| 1542153600000 | 5035.85 |
| 1542240000000 | 4950.76 |
| 1542326400000 | 5089.3 |
| 1542585600000 | 5054.68 |
| 1542672000000 | 4961.05 |
| 1542758400000 | 4988.77 |
| 1542844800000 | 4947.81 |
| 1542931200000 | 4902.51 |
| 1543190400000 | 4691.84 |
| 1543276800000 | 4751.3 |
| 1543363200000 | 4890.91 |
| 1543449600000 | 5043.34 |
| 1543536000000 | 4988.94 |
| 1543795200000 | 5044.42 |
| 1543881600000 | 4947.7 |
| 1543968000000 | 4944.21 |
| 1544054400000 | 4972.9 |
| 1544140800000 | 5018.54 |
| 1544400000000 | 4924.27 |
| 1544486400000 | 4903 |
| 1544572800000 | 4958.2 |
| 1544659200000 | 4977.31 |
| 1544745600000 | 4934.83 |
| 1545004800000 | 4890.34 |
| 1545091200000 | 4937.93 |
| 1545177600000 | 5009.79 |
| 1545264000000 | 5070.41 |
| 1545350400000 | 5039.61 |
| 1545609600000 | 5053.47 |
| 1545696000000 | 5053.51 |
| 1545782400000 | 5066.55 |
| 1545868800000 | 5085.72 |
| 1545955200000 | 5111.72 |
| 1546214400000 | 5115.95 |
| 1546387200000 | 5230.42 |
| 1546473600000 | 5192.42 |
| 1546560000000 | 5284.97 |
| 1546819200000 | 5370.79 |
| 1546905600000 | 5442.24 |
| 1546992000000 | 5496.93 |
| 1547078400000 | 5508.76 |
| 1547164800000 | 5510.53 |
| 1547424000000 | 5519.22 |
| 1547510400000 | 5529.28 |
| 1547596800000 | 5557.95 |
| 1547683200000 | 5543.43 |
| 1547769600000 | 5586.71 |
| 1548028800000 | 5522.55 |
| 1548115200000 | 5497.08 |
| 1548201600000 | 5503.28 |
| 1548288000000 | 5533.91 |
| 1548374400000 | 5560.35 |
| 1548633600000 | 5524.34 |
| 1548720000000 | 5545.31 |
| 1548806400000 | 5508.17 |
| 1548892800000 | 5586.73 |
| 1548979200000 | 5537.7 |
| 1549238400000 | 5553.84 |
| 1549324800000 | 5618.08 |
| 1549411200000 | 5560.34 |
| 1549497600000 | 5561.56 |
| 1549584000000 | 5505.17 |
| 1549843200000 | 5455.96 |
| 1549929600000 | 5428.3 |
| 1550016000000 | 5290.52 |
| 1550102400000 | 5337.95 |
| 1550188800000 | 5384.15 |
| 1550448000000 | 5405.02 |
| 1550534400000 | 5428.11 |
| 1550620800000 | 5452.54 |
| 1550707200000 | 5481.71 |
| 1550793600000 | 5533.21 |
| 1551052800000 | 5553.63 |
| 1551139200000 | 5499.91 |
| 1551225600000 | 5460.83 |
| 1551312000000 | 5411.91 |
| 1551398400000 | 5372.25 |
| 1551657600000 | 5331.44 |
| 1551744000000 | 5312.67 |
| 1551830400000 | 5266.54 |
| 1551916800000 | 5199.48 |
| 1552003200000 | 5190.17 |
| 1552262400000 | 5249.01 |
| 1552348800000 | 5275.72 |
| 1552435200000 | 5280.38 |
| 1552521600000 | 5274.75 |
| 1552608000000 | 5344.75 |
| 1552867200000 | 5372.92 |
| 1552953600000 | 5420.43 |
| 1553040000000 | 5542.83 |
| 1553126400000 | 5574.58 |
| 1553212800000 | 5367.42 |
| 1553472000000 | 5466.59 |
| 1553558400000 | 5447.92 |
| 1553644800000 | 5384.12 |
| 1553731200000 | 5380.62 |
| 1553817600000 | 5408.48 |
| 1554076800000 | 5519.31 |
| 1554163200000 | 5470.37 |
| 1554249600000 | 5482.13 |
| 1554336000000 | 5557.33 |
| 1554422400000 | 5697.95 |
| 1554681600000 | 5779.8 |
| 1554768000000 | 5770.86 |
| 1554854400000 | 5769.77 |
| 1554940800000 | 5730.34 |
| 1555027200000 | 5752.77 |
| 1555286400000 | 5717.45 |
| 1555372800000 | 5741.24 |
| 1555459200000 | 5832.44 |
| 1555545600000 | 5837.24 |
| 1555632000000 | 5837.24 |
| 1555891200000 | 5813.24 |
| 1555977600000 | 5760.27 |
| 1556064000000 | 5732.02 |
| 1556150400000 | 5707.91 |
| 1556236800000 | 5743.18 |
| 1556496000000 | 5714.46 |
| 1556582400000 | 5678.91 |
| 1556668800000 | 5729.48 |
| 1556755200000 | 5622.44 |
| 1556841600000 | 5648.78 |
| 1557100800000 | 5647.11 |
| 1557187200000 | 5547.18 |
| 1557273600000 | 5520.69 |
| 1557360000000 | 5426.15 |
| 1557446400000 | 5483.93 |
| 1557705600000 | 5452.03 |
| 1557792000000 | 5507.2 |
| 1557878400000 | 5494.86 |
| 1557964800000 | 5515.47 |
| 1558051200000 | 5510.41 |
| 1558310400000 | 5527.81 |
| 1558396800000 | 5513.69 |
| 1558483200000 | 5491.56 |
| 1558569600000 | 5468.06 |
| 1558656000000 | 5411.31 |
| 1558915200000 | 5406.5 |
| 1559001600000 | 5356.08 |
| 1559088000000 | 5397.92 |
| 1559174400000 | 5510.56 |
| 1559260800000 | 5299.77 |
| 1559520000000 | 5292.57 |
| 1559606400000 | 5353.32 |
| 1559692800000 | 5404.49 |
| 1559779200000 | 5335.5 |
| 1559865600000 | 5378.9 |
| 1560124800000 | 5543.79 |
| 1560211200000 | 5573.78 |
| 1560297600000 | 5573.57 |
| 1560384000000 | 5527.28 |
| 1560470400000 | 5487 |
| 1560729600000 | 5451.58 |
| 1560816000000 | 5517.76 |
| 1560902400000 | 5505.52 |
| 1560988800000 | 5592.21 |
| 1561075200000 | 5558.42 |
| 1561334400000 | 5538.41 |
| 1561420800000 | 5540.08 |
| 1561507200000 | 5559.27 |
| 1561593600000 | 5499.62 |
| 1561680000000 | 5474.19 |
| 1561939200000 | 5545.54 |
| 1562025600000 | 5539.13 |
| 1562112000000 | 5563.93 |
| 1562198400000 | 5576.24 |
| 1562284800000 | 5550.81 |
| 1562544000000 | 5613.65 |
| 1562630400000 | 5519.05 |
| 1562716800000 | 5423.95 |
| 1562803200000 | 5487.16 |
| 1562889600000 | 5487.48 |
| 1563148800000 | 5553.23 |
| 1563235200000 | 5509.29 |
| 1563321600000 | 5467.2 |
| 1563408000000 | 5383.55 |
| 1563494400000 | 5365.59 |
| 1563753600000 | 5297.48 |
| 1563840000000 | 5245.32 |
| 1563926400000 | 5293.25 |
| 1564012800000 | 5282.36 |
| 1564099200000 | 5243.02 |
| 1564358400000 | 5318.51 |
| 1564444800000 | 5286.75 |
| 1564531200000 | 5285.1 |
| 1564617600000 | 5175.81 |
| 1564704000000 | 5085.48 |
| 1564963200000 | 4964.18 |
| 1565049600000 | 4995.08 |
| 1565136000000 | 5069.88 |
| 1565222400000 | 5113.39 |
| 1565308800000 | 5134.78 |
| 1565568000000 | 5023.24 |
| 1565654400000 | 5003.64 |
| 1565740800000 | 4882.59 |
| 1565827200000 | 4864.56 |
| 1565913600000 | 4975.78 |
| 1566172800000 | 4923.31 |
| 1566259200000 | 4963.26 |
| 1566345600000 | 5019.23 |
| 1566432000000 | 5024.5 |
| 1566518400000 | 4978.29 |
| 1566777600000 | 4993.76 |
| 1566864000000 | 5044.93 |
| 1566950400000 | 5067.82 |
| 1567036800000 | 5151.66 |
| 1567123200000 | 5262.91 |
| 1567382400000 | 5190.92 |
| 1567468800000 | 5198.87 |
| 1567555200000 | 5320.52 |
| 1567641600000 | 5384.2 |
| 1567728000000 | 5418.04 |
| 1567987200000 | 5406.43 |
| 1568073600000 | 5397.04 |
| 1568160000000 | 5416.24 |
| 1568246400000 | 5442.74 |
| 1568332800000 | 5490.69 |
| 1568592000000 | 5479.8 |
| 1568678400000 | 5543.21 |
| 1568764800000 | 5519.85 |
| 1568851200000 | 5508.82 |
| 1568937600000 | 5553.22 |
| 1569196800000 | 5550.29 |
| 1569283200000 | 5492.99 |
| 1569369600000 | 5473.49 |
| 1569456000000 | 5438.96 |
| 1569542400000 | 5424.42 |
| 1569801600000 | 5412.71 |
| 1569888000000 | 5387.83 |
| 1569974400000 | 5295.88 |
| 1570060800000 | 5350.73 |
| 1570147200000 | 5522.8 |
| 1570406400000 | 5475.59 |
| 1570492800000 | 5413.7 |
| 1570579200000 | 5404.06 |
| 1570665600000 | 5485.89 |
| 1570752000000 | 5572.59 |
| 1571011200000 | 5592.96 |
| 1571097600000 | 5600.78 |
| 1571184000000 | 5636.15 |
| 1571270400000 | 5645.33 |
| 1571356800000 | 5608.66 |
| 1571616000000 | 5645.35 |
| 1571702400000 | 5655.49 |
| 1571788800000 | 5652.19 |
| 1571875200000 | 5692.93 |
| 1571961600000 | 5641.38 |
| 1572220800000 | 5690.39 |
| 1572307200000 | 5685.41 |
| 1572393600000 | 5652.24 |
| 1572480000000 | 5607.89 |
| 1572566400000 | 5695.48 |
| 1572825600000 | 5694.04 |
| 1572912000000 | 5648.69 |
| 1572998400000 | 5672.04 |
| 1573084800000 | 5719.41 |
| 1573171200000 | 5698 |
| 1573430400000 | 5673.51 |
| 1573516800000 | 5596.11 |
| 1573603200000 | 5505.36 |
| 1573689600000 | 5523.84 |
| 1573776000000 | 5615.53 |
| 1574035200000 | 5599.8 |
| 1574121600000 | 5597.75 |
| 1574208000000 | 5586.46 |
| 1574294400000 | 5563.28 |
| 1574380800000 | 5587.94 |
| 1574640000000 | 5584.84 |
| 1574726400000 | 5488.4 |
| 1574812800000 | 5485.19 |
| 1574899200000 | 5474.71 |
| 1574985600000 | 5475.87 |
| 1575244800000 | 5429.18 |
| 1575331200000 | 5396.07 |
| 1575417600000 | 5413.78 |
| 1575504000000 | 5437.78 |
| 1575590400000 | 5419.7 |
| 1575849600000 | 5448.12 |
| 1575936000000 | 5517.41 |
| 1576022400000 | 5602.37 |
| 1576108800000 | 5632.34 |
| 1576195200000 | 5754.55 |
| 1576454400000 | 5786.38 |
| 1576540800000 | 5827.3 |
| 1576627200000 | 5899.42 |
| 1576713600000 | 5839.21 |
| 1576800000000 | 5845.73 |
| 1577059200000 | 5804.58 |
| 1577145600000 | 5785.31 |
| 1577232000000 | 5785.41 |
| 1577318400000 | 5807.01 |
| 1577404800000 | 5834.85 |
| 1577664000000 | 5745.26 |
| 1577750400000 | 5729.84 |
| 1577923200000 | 5850.89 |
| 1578009600000 | 5867.56 |
| 1578268800000 | 5881.67 |
| 1578355200000 | 5809.15 |
| 1578441600000 | 5866.58 |
| 1578528000000 | 5875.05 |
| 1578614400000 | 5901.21 |
| 1578873600000 | 5901.93 |
| 1578960000000 | 5889.5 |
| 1579046400000 | 5856.73 |
| 1579132800000 | 5975.42 |
| 1579219200000 | 6060.39 |
| 1579478400000 | 6092 |
| 1579564800000 | 6051.38 |
| 1579651200000 | 6056.09 |
| 1579737600000 | 5999.05 |
| 1579824000000 | 5944.57 |
| 1580083200000 | 5780.91 |
| 1580169600000 | 5889.57 |
| 1580256000000 | 5985.84 |
| 1580342400000 | 5913.98 |
| 1580428800000 | 5794.01 |
| 1580688000000 | 5834.25 |
| 1580774400000 | 5982.15 |
| 1580860800000 | 5979.46 |
| 1580947200000 | 5915.76 |
| 1581033600000 | 5877.8 |
| 1581292800000 | 5871.43 |
| 1581379200000 | 5975.84 |
| 1581465600000 | 6033.63 |
| 1581552000000 | 6004.89 |
| 1581638400000 | 6032.56 |
| 1581897600000 | 6026.64 |
| 1581984000000 | 6008.74 |
| 1582070400000 | 5995.16 |
| 1582156800000 | 5928 |
| 1582243200000 | 5870.95 |
| 1582502400000 | 5684.09 |
| 1582588800000 | 5618.8 |
| 1582675200000 | 5575.64 |
| 1582761600000 | 5354.46 |
| 1582848000000 | 5236.87 |
| 1583107200000 | 5347.9 |
| 1583193600000 | 5512.96 |
| 1583280000000 | 5552.14 |
| 1583366400000 | 5352.76 |
| 1583452800000 | 5154.86 |
| 1583712000000 | 4632.4 |
| 1583798400000 | 4702.49 |
| 1583884800000 | 4553.77 |
| 1583971200000 | 4124.66 |
| 1584057600000 | 4365.68 |
| 1584316800000 | 4222.25 |
| 1584403200000 | 3956.72 |
| 1584489600000 | 3726.14 |
| 1584576000000 | 3632.1 |
| 1584662400000 | 3539.88 |
| 1584921600000 | 3250.37 |
| 1585008000000 | 3393.04 |
| 1585094400000 | 3627.25 |
| 1585180800000 | 3848.08 |
| 1585267200000 | 3614.42 |
| 1585526400000 | 3518.33 |
| 1585612800000 | 3678.14 |
| 1585699200000 | 3457.57 |
| 1585785600000 | 3498.35 |
| 1585872000000 | 3361.45 |
| 1586131200000 | 3465.51 |
| 1586217600000 | 3576.46 |
| 1586304000000 | 3573 |
| 1586390400000 | 3686.23 |
| 1586476800000 | 3686.23 |
| 1586736000000 | 3611.6 |
| 1586822400000 | 3662.69 |
| 1586908800000 | 3490.08 |
| 1586995200000 | 3470.68 |
| 1587081600000 | 3585.52 |
| 1587340800000 | 3547.55 |
| 1587427200000 | 3437.16 |
| 1587513600000 | 3436.13 |
| 1587600000000 | 3446.13 |
| 1587686400000 | 3445.12 |
| 1587945600000 | 3480.15 |
| 1588032000000 | 3623.29 |
| 1588118400000 | 3812.66 |
| 1588204800000 | 3797.34 |
| 1588291200000 | 3660.85 |
| 1588550400000 | 3688.83 |
| 1588636800000 | 3801.31 |
| 1588723200000 | 3755.85 |
| 1588809600000 | 3779.31 |
| 1588896000000 | 3942.89 |
| 1589155200000 | 3921.25 |
| 1589241600000 | 3862.19 |
| 1589328000000 | 3723.62 |
| 1589414400000 | 3715.35 |
| 1589500800000 | 3701.73 |
| 1589760000000 | 3892.04 |
| 1589846400000 | 3779.09 |
| 1589932800000 | 3844.05 |
| 1590019200000 | 3864.41 |
| 1590105600000 | 3889.6 |
| 1590364800000 | 3951.7 |
| 1590451200000 | 4043.64 |
| 1590537600000 | 4079.97 |
| 1590624000000 | 4079.69 |
| 1590710400000 | 4070.77 |
| 1590969600000 | 4170.12 |
| 1591056000000 | 4283.46 |
| 1591142400000 | 4388.21 |
| 1591228800000 | 4308.72 |
| 1591315200000 | 4471.02 |
| 1591574400000 | 4555.62 |
| 1591660800000 | 4475.62 |
| 1591747200000 | 4322.75 |
| 1591833600000 | 4088.63 |
| 1591920000000 | 4175.46 |
| 1592179200000 | 4109.54 |
| 1592265600000 | 4218.68 |
| 1592352000000 | 4227.92 |
| 1592438400000 | 4142.71 |
| 1592524800000 | 4210.37 |
| 1592784000000 | 4219.69 |
| 1592870400000 | 4236.34 |
| 1592956800000 | 4169.24 |
| 1593043200000 | 4111.43 |
| 1593129600000 | 4041.56 |
| 1593388800000 | 4044.6 |
| 1593475200000 | 4048.43 |
| 1593561600000 | 4094.21 |
| 1593648000000 | 4158.64 |
| 1593734400000 | 4195.68 |
| 1593993600000 | 4227.2 |
| 1594080000000 | 4156.16 |
| 1594166400000 | 4101.04 |
| 1594252800000 | 4050.07 |
| 1594339200000 | 4040.75 |
| 1594598400000 | 4048.95 |
| 1594684800000 | 3991.02 |
| 1594771200000 | 4098.77 |
| 1594857600000 | 4084.93 |
| 1594944000000 | 4036.31 |
| 1595203200000 | 4015.05 |
| 1595289600000 | 4121.11 |
| 1595376000000 | 4218.34 |
| 1595462400000 | 4193.4 |
| 1595548800000 | 4184.44 |
| 1595808000000 | 4293.91 |
| 1595894400000 | 4304.22 |
| 1595980800000 | 4293.44 |
| 1596067200000 | 4203.9 |
| 1596153600000 | 4193.24 |
| 1596412800000 | 4146.99 |
| 1596499200000 | 4103.21 |
| 1596585600000 | 4217.3 |
| 1596672000000 | 4236.54 |
| 1596758400000 | 4213.6 |
| 1597017600000 | 4237.17 |
| 1597104000000 | 4303 |
| 1597190400000 | 4317.21 |
| 1597276800000 | 4317.54 |
| 1597363200000 | 4402.38 |
| 1597622400000 | 4430.69 |
| 1597708800000 | 4397.21 |
| 1597795200000 | 4409.08 |
| 1597881600000 | 4348.94 |
| 1597968000000 | 4320.59 |
| 1598227200000 | 4308.17 |
| 1598313600000 | 4337.72 |
| 1598400000000 | 4302.4 |
| 1598486400000 | 4258.88 |
| 1598572800000 | 4313.96 |
| 1598832000000 | 4194.33 |
| 1598918400000 | 4296.92 |
| 1599004800000 | 4238.61 |
| 1599091200000 | 4207.95 |
| 1599177600000 | 4213.17 |
| 1599436800000 | 4237.84 |
| 1599523200000 | 4138.8 |
| 1599609600000 | 4205.75 |
| 1599696000000 | 4251.37 |
| 1599782400000 | 4266.12 |
| 1600041600000 | 4367.81 |
| 1600128000000 | 4350.2 |
| 1600214400000 | 4362.36 |
| 1600300800000 | 4298.08 |
| 1600387200000 | 4293.77 |
| 1600646400000 | 4126.18 |
| 1600732800000 | 4164.59 |
| 1600819200000 | 4040.88 |
| 1600905600000 | 4015.32 |
| 1600992000000 | 4075.53 |
| 1601251200000 | 4122 |
| 1601337600000 | 4141.32 |
| 1601424000000 | 4228.59 |
| 1601510400000 | 4174.4 |
| 1601596800000 | 4214.4 |
| 1601856000000 | 4307.16 |
| 1601942400000 | 4306.74 |
| 1602028800000 | 4346.37 |
| 1602115200000 | 4470.24 |
| 1602201600000 | 4538.67 |
| 1602460800000 | 4515.07 |
| 1602547200000 | 4457.87 |
| 1602633600000 | 4467.75 |
| 1602720000000 | 4446.94 |
| 1602806400000 | 4471.85 |
| 1603065600000 | 4460.17 |
| 1603152000000 | 4517.65 |
| 1603238400000 | 4567.8 |
| 1603324800000 | 4580.69 |
| 1603411200000 | 4610.37 |
| 1603670400000 | 4550.15 |
| 1603756800000 | 4540.79 |
| 1603843200000 | 4407.88 |
| 1603929600000 | 4302.97 |
| 1604016000000 | 4348.79 |
| 1604275200000 | 4320.21 |
| 1604361600000 | 4420.43 |
| 1604448000000 | 4428.08 |
| 1604534400000 | 4618.27 |
| 1604620800000 | 4672.32 |
| 1604880000000 | 4859 |
| 1604966400000 | 4938.23 |
| 1605052800000 | 4963.64 |
| 1605139200000 | 4904.96 |
| 1605225600000 | 4951.82 |
| 1605484800000 | 5015.83 |
| 1605571200000 | 5144.69 |
| 1605657600000 | 5226.82 |
| 1605744000000 | 5194.47 |
| 1605830400000 | 5201.93 |
| 1606089600000 | 5256.61 |
| 1606176000000 | 5331.71 |
| 1606262400000 | 5292.82 |
| 1606348800000 | 5323.26 |
| 1606435200000 | 5213.66 |
| 1606694400000 | 5210.75 |
| 1606780800000 | 5357.64 |
| 1606867200000 | 5448.94 |
| 1606953600000 | 5525.4 |
| 1607040000000 | 5523.52 |
| 1607299200000 | 5467.29 |
| 1607385600000 | 5472.46 |
| 1607472000000 | 5412.94 |
| 1607558400000 | 5495.18 |
| 1607644800000 | 5441.97 |
| 1607904000000 | 5438.8 |
| 1607990400000 | 5439.24 |
| 1608076800000 | 5505.36 |
| 1608163200000 | 5599.99 |
| 1608249600000 | 5507.37 |
| 1608508800000 | 5377.32 |
| 1608595200000 | 5327.49 |
| 1608681600000 | 5426.22 |
| 1608768000000 | 5492.9 |
| 1608854400000 | 5492.93 |
| 1609113600000 | 5475.19 |
| 1609200000000 | 5628.52 |
| 1609286400000 | 5630.92 |
| 1609372800000 | 5561.31 |
| 1609718400000 | 5653.77 |
| 1609804800000 | 5643.28 |
| 1609891200000 | 5776.05 |
| 1609977600000 | 5805.74 |
| 1610064000000 | 5863.07 |
| 1610323200000 | 5787.78 |
| 1610409600000 | 5767.11 |
| 1610496000000 | 5785.35 |
| 1610582400000 | 5804.86 |
| 1610668800000 | 5792.67 |
| 1610928000000 | 5882.64 |
| 1611014400000 | 5782.24 |
| 1611100800000 | 5754.32 |
| 1611187200000 | 5693.76 |
| 1611273600000 | 5590.67 |
| 1611532800000 | 5588.74 |
| 1611619200000 | 5631.36 |
| 1611705600000 | 5532.08 |
| 1611792000000 | 5481.37 |
| 1611878400000 | 5389.71 |
| 1612137600000 | 5323.04 |
| 1612224000000 | 5504.33 |
| 1612310400000 | 5481.84 |
| 1612396800000 | 5456.48 |
| 1612483200000 | 5544.36 |
| 1612742400000 | 5560.94 |
| 1612828800000 | 5647.23 |
| 1612915200000 | 5636.72 |
| 1613001600000 | 5574.7 |
| 1613088000000 | 5585.54 |
| 1613347200000 | 5603.06 |
| 1613433600000 | 5592.75 |
| 1613520000000 | 5627.38 |
| 1613606400000 | 5519.94 |
| 1613692800000 | 5547.8 |
| 1613952000000 | 5474.01 |
| 1614038400000 | 5546.29 |
| 1614124800000 | 5545.78 |
| 1614211200000 | 5384.37 |
| 1614297600000 | 5375.63 |
| 1614556800000 | 5471.06 |
| 1614643200000 | 5544.95 |
| 1614729600000 | 5539.97 |
| 1614816000000 | 5547.48 |
| 1614902400000 | 5446.55 |
| 1615161600000 | 5483.74 |
| 1615248000000 | 5526.86 |
| 1615334400000 | 5639.9 |
| 1615420800000 | 5711.73 |
| 1615507200000 | 5714.81 |
| 1615766400000 | 5717.85 |
| 1615852800000 | 5817.54 |
| 1615939200000 | 5740.02 |
| 1616025600000 | 5800.1 |
| 1616112000000 | 5737.14 |
| 1616371200000 | 5727.48 |
| 1616457600000 | 5685.05 |
| 1616544000000 | 5639.33 |
| 1616630400000 | 5675.69 |
| 1616716800000 | 5779.13 |
| 1616976000000 | 5762.53 |
| 1617062400000 | 5800.93 |
| 1617148800000 | 5784.31 |
| 1617235200000 | 5823.76 |
| 1617321600000 | 5823.76 |
| 1617580800000 | 5951.69 |
| 1617667200000 | 5967.53 |
| 1617753600000 | 5949.57 |
| 1617840000000 | 5998.66 |
| 1617926400000 | 5916.83 |
| 1618185600000 | 5908.08 |
| 1618272000000 | 5933.99 |
| 1618358400000 | 5978.01 |
| 1618444800000 | 6039.57 |
| 1618531200000 | 6047.66 |
| 1618790400000 | 6012.82 |
| 1618876800000 | 6038.97 |
| 1618963200000 | 6070.58 |
| 1619049600000 | 6092.97 |
| 1619136000000 | 6090.31 |
| 1619395200000 | 6092.2 |
| 1619481600000 | 6036.86 |
| 1619568000000 | 6004.77 |
| 1619654400000 | 6001.47 |
| 1619740800000 | 5907.4 |
| 1620000000000 | 5941.84 |
| 1620086400000 | 5906.59 |
| 1620172800000 | 5917.24 |
| 1620259200000 | 5972.4 |
| 1620345600000 | 6088.65 |
| 1620604800000 | 6178.48 |
| 1620691200000 | 6143.34 |
| 1620777600000 | 6023.65 |
| 1620864000000 | 6025.54 |
| 1620950400000 | 6125.64 |
| 1621209600000 | 6153.12 |
| 1621296000000 | 6219.35 |
| 1621382400000 | 6176.92 |
| 1621468800000 | 6192.94 |
| 1621555200000 | 6171.59 |
| 1621814400000 | 6159.72 |
| 1621900800000 | 6112.91 |
| 1621987200000 | 6126.04 |
| 1622073600000 | 6151.75 |
| 1622160000000 | 6195.99 |
| 1622419200000 | 6304.79 |
| 1622505600000 | 6259.82 |
| 1622592000000 | 6262.82 |
| 1622678400000 | 6220.62 |
| 1622764800000 | 6237 |
| 1623024000000 | 6366.84 |
| 1623110400000 | 6317.93 |
| 1623196800000 | 6358.72 |
| 1623283200000 | 6340.34 |
| 1623369600000 | 6333.66 |
| 1623628800000 | 6300.51 |
| 1623715200000 | 6227.88 |
| 1623801600000 | 6194.4 |
| 1623888000000 | 6063.63 |
| 1623974400000 | 6008.12 |
| 1624233600000 | 6010.12 |
| 1624320000000 | 5991.42 |
| 1624406400000 | 6082.51 |
| 1624492800000 | 6172.64 |
| 1624579200000 | 6249.87 |
| 1624838400000 | 6247.42 |
| 1624924800000 | 6250.96 |
| 1625011200000 | 6202.65 |
| 1625097600000 | 6173.41 |
| 1625184000000 | 6204.9 |
| 1625443200000 | 6249.41 |
| 1625529600000 | 6146.96 |
| 1625616000000 | 6129.4 |
| 1625702400000 | 6068.08 |
| 1625788800000 | 6144.18 |
| 1626048000000 | 6156.6 |
| 1626134400000 | 6053.38 |
| 1626220800000 | 6119.35 |
| 1626307200000 | 6213.82 |
| 1626393600000 | 6237.6 |
| 1626652800000 | 6064.47 |
| 1626739200000 | 6035.27 |
| 1626825600000 | 6101.02 |
| 1626912000000 | 6135.29 |
| 1626998400000 | 6178.97 |
| 1627257600000 | 6272.57 |
| 1627344000000 | 6296.5 |
| 1627430400000 | 6332.76 |
| 1627516800000 | 6405.53 |
| 1627603200000 | 6305.35 |
| 1627862400000 | 6315.85 |
| 1627948800000 | 6388.85 |
| 1628035200000 | 6322.68 |
| 1628121600000 | 6336.02 |
| 1628208000000 | 6295.28 |
| 1628467200000 | 6241.75 |
| 1628553600000 | 6263.18 |
| 1628640000000 | 6346.75 |
| 1628726400000 | 6331.94 |
| 1628812800000 | 6392.06 |
| 1629072000000 | 6371.12 |
| 1629158400000 | 6376.45 |
| 1629244800000 | 6422.5 |
| 1629331200000 | 6267.82 |
| 1629417600000 | 6236.08 |
| 1629676800000 | 6311.66 |
| 1629763200000 | 6320.34 |
| 1629849600000 | 6358.09 |
| 1629936000000 | 6332.21 |
| 1630022400000 | 6381.3 |
| 1630281600000 | 6460.76 |
| 1630368000000 | 6571.11 |
| 1630454400000 | 6470.65 |
| 1630540800000 | 6460.55 |
| 1630627200000 | 6448.19 |
| 1630886400000 | 6509.73 |
| 1630972800000 | 6443.81 |
| 1631059200000 | 6371.83 |
| 1631145600000 | 6377.91 |
| 1631232000000 | 6417.93 |
| 1631491200000 | 6424.87 |
| 1631577600000 | 6455.56 |
| 1631664000000 | 6495.44 |
| 1631750400000 | 6477.06 |
| 1631836800000 | 6355.13 |
| 1632096000000 | 6202.17 |
| 1632182400000 | 6242.79 |
| 1632268800000 | 6348.61 |
| 1632355200000 | 6371.62 |
| 1632441600000 | 6305.54 |
| 1632700800000 | 6382.67 |
| 1632787200000 | 6245.21 |
| 1632873600000 | 6218.82 |
| 1632960000000 | 6212.66 |
| 1633046400000 | 6195.51 |
| 1633305600000 | 6146.27 |
| 1633392000000 | 6159.83 |
| 1633478400000 | 6129.85 |
| 1633564800000 | 6131.32 |
| 1633651200000 | 6137.3 |
| 1633910400000 | 6163.1 |
| 1633996800000 | 6189.23 |
| 1634083200000 | 6227.31 |
| 1634169600000 | 6285.07 |
| 1634256000000 | 6411.35 |
| 1634515200000 | 6416.75 |
| 1634601600000 | 6428.73 |
| 1634688000000 | 6449.05 |
| 1634774400000 | 6380.64 |
| 1634860800000 | 6402.89 |
| 1635120000000 | 6390.98 |
| 1635206400000 | 6428.55 |
| 1635292800000 | 6355.34 |
| 1635379200000 | 6266.95 |
| 1635465600000 | 6196.22 |
| 1635724800000 | 6137.85 |
| 1635811200000 | 6168.01 |
| 1635897600000 | 6182.28 |
| 1635984000000 | 6236.39 |
| 1636070400000 | 6313.97 |
| 1636329600000 | 6376.29 |
| 1636416000000 | 6378.26 |
| 1636502400000 | 6261.41 |
| 1636588800000 | 6273.45 |
| 1636675200000 | 6236.15 |
| 1636934400000 | 6186.18 |
| 1637020800000 | 6097.66 |
| 1637107200000 | 6126.23 |
| 1637193600000 | 6095.43 |
| 1637280000000 | 6072.83 |
| 1637539200000 | 5999.83 |
| 1637625600000 | 5985.77 |
| 1637712000000 | 5912.71 |
| 1637798400000 | 5868.44 |
| 1637884800000 | 5656.28 |
| 1638144000000 | 5730.24 |
| 1638230400000 | 5776.33 |
| 1638316800000 | 5871.68 |
| 1638403200000 | 5982.94 |
| 1638489600000 | 5908.61 |
| 1638748800000 | 5968.02 |
| 1638835200000 | 6029.74 |
| 1638921600000 | 6096.47 |
| 1639008000000 | 6089.09 |
| 1639094400000 | 6114.55 |
| 1639353600000 | 6017.72 |
| 1639440000000 | 6037.05 |
| 1639526400000 | 6021.13 |
| 1639612800000 | 6143.17 |
| 1639699200000 | 6299.4 |
| 1639958400000 | 6197.1 |
| 1640044800000 | 6261.71 |
| 1640131200000 | 6291.92 |
| 1640217600000 | 6351.38 |
| 1640304000000 | 6397.94 |
| 1640563200000 | 6420.9 |
| 1640649600000 | 6462.76 |
| 1640736000000 | 6415.36 |
| 1640822400000 | 6487.62 |
| 1640908800000 | 6504.93 |
| 1641168000000 | 6428.54 |
| 1641254400000 | 6480.14 |
| 1641340800000 | 6497.91 |
| 1641427200000 | 6503.66 |
| 1641513600000 | 6526.03 |
| 1641772800000 | 6474.58 |
| 1641859200000 | 6525.39 |
| 1641945600000 | 6642.37 |
| 1642032000000 | 6641.43 |
| 1642118400000 | 6635.05 |
| 1642377600000 | 6673.78 |
| 1642464000000 | 6571.72 |
| 1642550400000 | 6487.04 |
| 1642636800000 | 6461.36 |
| 1642723200000 | 6336.67 |
| 1642982400000 | 6207.16 |
| 1643068800000 | 6207.95 |
| 1643155200000 | 6225.3 |
| 1643241600000 | 6143.05 |
| 1643328000000 | 6129.55 |
| 1643587200000 | 6257.89 |
| 1643673600000 | 6351.06 |
| 1643760000000 | 6364.54 |
| 1643846400000 | 6291.74 |
| 1643932800000 | 6233.46 |
| 1644192000000 | 6268.21 |
| 1644278400000 | 6381.7 |
| 1644364800000 | 6482.93 |
| 1644451200000 | 6511.77 |
| 1644537600000 | 6578.43 |
| 1644796800000 | 6481.19 |
| 1644883200000 | 6594.89 |
| 1644969600000 | 6667.14 |
| 1645056000000 | 6550.38 |
| 1645142400000 | 6490.15 |
| 1645401600000 | 6497.86 |
| 1645488000000 | 6522.51 |
| 1645574400000 | 6391.2 |
| 1645660800000 | 6289.37 |
| 1645747200000 | 6500.02 |
| 1646006400000 | 6621.66 |
| 1646092800000 | 6555.05 |
| 1646179200000 | 6501.14 |
| 1646265600000 | 6563.3 |
| 1646352000000 | 6469.06 |
| 1646611200000 | 6288.54 |
| 1646697600000 | 6342.57 |
| 1646784000000 | 6557.03 |
| 1646870400000 | 6495.64 |
| 1646956800000 | 6487.14 |
| 1647216000000 | 6445.1 |
| 1647302400000 | 6481.8 |
| 1647388800000 | 6572.43 |
| 1647475200000 | 6754.38 |
| 1647561600000 | 6967.97 |
| 1647820800000 | 7001.74 |
| 1647907200000 | 7017.17 |
| 1647993600000 | 6985.63 |
| 1648080000000 | 7089.37 |
| 1648166400000 | 7105.97 |
| 1648425600000 | 7060.7 |
| 1648512000000 | 7170.07 |
| 1648598400000 | 7173.08 |
| 1648684800000 | 7209.21 |
| 1648771200000 | 7274.18 |
| 1649030400000 | 7257.38 |
| 1649116800000 | 7134.82 |
| 1649203200000 | 7073.16 |
| 1649289600000 | 7014.35 |
| 1649376000000 | 6959.06 |
| 1649635200000 | 6955.28 |
| 1649721600000 | 6960.6 |
| 1649808000000 | 6998.38 |
| 1649894400000 | 6938.9 |
| 1649980800000 | 6938.9 |
| 1650240000000 | 6972.75 |
| 1650326400000 | 6973.99 |
| 1650412800000 | 6893.58 |
| 1650499200000 | 6776.82 |
| 1650585600000 | 6724.31 |
| 1650844800000 | 6655.06 |
| 1650931200000 | 6604.96 |
| 1651017600000 | 6548.43 |
| 1651104000000 | 6546.18 |
| 1651190400000 | 6435.9 |
| 1651449600000 | 6475.6 |
| 1651536000000 | 6435.43 |
| 1651622400000 | 6534 |
| 1651708800000 | 6422.58 |
| 1651795200000 | 6346.75 |
| 1652054400000 | 6226.53 |
| 1652140800000 | 6200.72 |
| 1652227200000 | 6265.57 |
| 1652313600000 | 6264.37 |
| 1652400000000 | 6355.05 |
| 1652659200000 | 6483.53 |
| 1652745600000 | 6622.28 |
| 1652832000000 | 6495.53 |
| 1652918400000 | 6636.66 |
| 1653004800000 | 6671.3 |
| 1653264000000 | 6658.91 |
| 1653350400000 | 6630.12 |
| 1653436800000 | 6731.1 |
| 1653523200000 | 6772.77 |
| 1653609600000 | 6921.65 |
| 1653868800000 | 6880.69 |
| 1653955200000 | 6788.91 |
| 1654041600000 | 6714.53 |
| 1654128000000 | 6741.7 |
| 1654214400000 | 6688.87 |
| 1654473600000 | 6606.85 |
| 1654560000000 | 6600.77 |
| 1654646400000 | 6544.57 |
| 1654732800000 | 6471.28 |
| 1654819200000 | 6288.45 |
| 1655078400000 | 6102.99 |
| 1655164800000 | 6031.51 |
| 1655251200000 | 6029.76 |
| 1655337600000 | 5939.69 |
| 1655424000000 | 6041.82 |
| 1655683200000 | 6074.63 |
| 1655769600000 | 6138.75 |
| 1655856000000 | 6051.09 |
| 1655942400000 | 5997.83 |
| 1656028800000 | 6187.84 |
| 1656288000000 | 6247.13 |
| 1656374400000 | 6250.71 |
| 1656460800000 | 6137.54 |
| 1656547200000 | 6103.79 |
| 1656633600000 | 6070.91 |
| 1656892800000 | 6118.66 |
| 1656979200000 | 5978.98 |
| 1657065600000 | 5932.71 |
| 1657152000000 | 5915.23 |
| 1657238400000 | 6002.69 |
| 1657497600000 | 5874.45 |
| 1657584000000 | 5904.76 |
| 1657670400000 | 5895.77 |
| 1657756800000 | 5747.25 |
| 1657843200000 | 5874.85 |
| 1658102400000 | 5924.41 |
| 1658188800000 | 5951.84 |
| 1658275200000 | 5911.69 |
| 1658361600000 | 5913.36 |
| 1658448000000 | 5934.23 |
| 1658707200000 | 5929.07 |
| 1658793600000 | 5886.82 |
| 1658880000000 | 5882.8 |
| 1658966400000 | 6085.2 |
| 1659052800000 | 6118.03 |
| 1659312000000 | 6041.58 |
| 1659398400000 | 5901.73 |
| 1659484800000 | 5874.57 |
| 1659571200000 | 5949.25 |
| 1659657600000 | 5920.5 |
| 1659916800000 | 6030.86 |
| 1660003200000 | 6008.52 |
| 1660089600000 | 6185.69 |
| 1660176000000 | 6261.98 |
| 1660262400000 | 6342.28 |
| 1660521600000 | 6328.12 |
| 1660608000000 | 6321.32 |
| 1660694400000 | 6271.33 |
| 1660780800000 | 6270.83 |
| 1660867200000 | 6203.67 |
| 1661126400000 | 6160.96 |
| 1661212800000 | 6189.42 |
| 1661299200000 | 6165.14 |
| 1661385600000 | 6219.33 |
| 1661472000000 | 6110.16 |
| 1661731200000 | 6005.62 |
| 1661817600000 | 5933.99 |
| 1661904000000 | 5830.65 |
| 1661990400000 | 5850.27 |
| 1662076800000 | 6006.07 |
| 1662336000000 | 6012.39 |
| 1662422400000 | 5945.7 |
| 1662508800000 | 5987.72 |
| 1662595200000 | 6038.11 |
| 1662681600000 | 6166.85 |
| 1662940800000 | 6299.75 |
| 1663027200000 | 6113.17 |
| 1663113600000 | 6102.72 |
| 1663200000000 | 6098.44 |
| 1663286400000 | 6108.7 |
| 1663545600000 | 6113.24 |
| 1663632000000 | 6158.85 |
| 1663718400000 | 6156.42 |
| 1663804800000 | 6076.03 |
| 1663891200000 | 5917.97 |
| 1664150400000 | 5782.48 |
| 1664236800000 | 5814.36 |
| 1664323200000 | 5876.59 |
| 1664409600000 | 5855.11 |
| 1664496000000 | 5825.53 |
| 1664755200000 | 5984.46 |
| 1664841600000 | 6069.51 |
| 1664928000000 | 5975.99 |
| 1665014400000 | 6056.13 |
| 1665100800000 | 6018.94 |
| 1665360000000 | 5994.21 |
| 1665446400000 | 6044.92 |
| 1665532800000 | 6014.31 |
| 1665619200000 | 6031.86 |
| 1665705600000 | 5987.93 |
| 1665964800000 | 6110.69 |
| 1666051200000 | 6113.88 |
| 1666137600000 | 6089.05 |
| 1666224000000 | 6119.22 |
| 1666310400000 | 6250.14 |
| 1666569600000 | 6352.88 |
| 1666656000000 | 6478.9 |
| 1666742400000 | 6600.69 |
| 1666828800000 | 6547.77 |
| 1666915200000 | 6573.65 |
| 1667174400000 | 6678.88 |
| 1667260800000 | 6824.65 |
| 1667347200000 | 6832.8 |
| 1667433600000 | 6795.23 |
| 1667520000000 | 6992.24 |
| 1667779200000 | 6938.63 |
| 1667865600000 | 6944.28 |
| 1667952000000 | 6858.1 |
| 1668038400000 | 6986.15 |
| 1668124800000 | 7037.87 |
| 1668384000000 | 7032.46 |
| 1668470400000 | 7053.06 |
| 1668556800000 | 7049.82 |
| 1668643200000 | 7007.31 |
| 1668729600000 | 7011.05 |
| 1668988800000 | 7007.83 |
| 1669075200000 | 7073.51 |
| 1669161600000 | 7132.25 |
| 1669248000000 | 7133.49 |
| 1669334400000 | 7097.04 |
| 1669593600000 | 7030.39 |
| 1669680000000 | 6959.28 |
| 1669766400000 | 7092.88 |
| 1669852800000 | 7144.23 |
| 1669939200000 | 7014.33 |
| 1670198400000 | 6825.64 |
| 1670284800000 | 6855.41 |
| 1670371200000 | 6839.68 |
| 1670457600000 | 6912.03 |
| 1670544000000 | 6768.02 |
| 1670803200000 | 6762.36 |
| 1670889600000 | 6811.76 |
| 1670976000000 | 6750.46 |
| 1671062400000 | 6639.3 |
| 1671148800000 | 6674.1 |
| 1671408000000 | 6740.87 |
| 1671494400000 | 6785.37 |
| 1671580800000 | 6835.25 |
| 1671667200000 | 6840.5 |
| 1671753600000 | 6973.92 |
| 1672012800000 | 6930.7 |
| 1672099200000 | 6946.33 |
| 1672185600000 | 6841.44 |
| 1672272000000 | 6861.54 |
| 1672358400000 | 6681.38 |
| 1672617600000 | 6752.19 |
| 1672704000000 | 6756.2 |
| 1672790400000 | 6929.91 |
| 1672876800000 | 6993.78 |
| 1672963200000 | 7204.48 |
| 1673222400000 | 7259.97 |
| 1673308800000 | 7306.96 |
| 1673395200000 | 7470.69 |
| 1673481600000 | 7585.35 |
| 1673568000000 | 7612.36 |
| 1673827200000 | 7611.82 |
| 1673913600000 | 7571.12 |
| 1674000000000 | 7590.99 |
| 1674086400000 | 7488.86 |
| 1674172800000 | 7609.41 |
| 1674432000000 | 7704.19 |
| 1674518400000 | 7765.82 |
| 1674604800000 | 7790.04 |
| 1674691200000 | 7822.15 |
| 1674777600000 | 7779.31 |
| 1675036800000 | 7756.24 |
| 1675123200000 | 7749.63 |
| 1675209600000 | 7833.13 |
| 1675296000000 | 7720.92 |
| 1675382400000 | 7617.24 |
| 1675641600000 | 7475.97 |
| 1675728000000 | 7450.63 |
| 1675814400000 | 7480.21 |
| 1675900800000 | 7436.27 |
| 1675987200000 | 7505.93 |
| 1676246400000 | 7607.65 |
| 1676332800000 | 7592.54 |
| 1676419200000 | 7671.41 |
| 1676505600000 | 7814.34 |
| 1676592000000 | 7802.15 |
| 1676851200000 | 7860.82 |
| 1676937600000 | 7768.01 |
| 1677024000000 | 7782.61 |
| 1677110400000 | 7738.65 |
| 1677196800000 | 7675.22 |
| 1677456000000 | 7747.56 |
| 1677542400000 | 7741.84 |
| 1677628800000 | 7940.65 |
| 1677715200000 | 7911.78 |
| 1677801600000 | 8090.62 |
| 1678060800000 | 8047.53 |
| 1678147200000 | 7857.14 |
| 1678233600000 | 8017.88 |
| 1678320000000 | 7988.22 |
| 1678406400000 | 7734.92 |
| 1678665600000 | 7588.95 |
| 1678752000000 | 7575.86 |
| 1678838400000 | 7383.71 |
| 1678924800000 | 7470.02 |
| 1679011200000 | 7314.26 |
| 1679270400000 | 7378.09 |
| 1679356800000 | 7575.49 |
| 1679443200000 | 7614.6 |
| 1679529600000 | 7681.39 |
| 1679616000000 | 7673.01 |
| 1679875200000 | 7722.65 |
| 1679961600000 | 7834.76 |
| 1680048000000 | 7980.37 |
| 1680134400000 | 8018.04 |
| 1680220800000 | 8004.55 |
| 1680480000000 | 7999.24 |
| 1680566400000 | 8034.17 |
| 1680652800000 | 7840.38 |
| 1680739200000 | 7888.84 |
| 1680825600000 | 7888.84 |
| 1681084800000 | 7968.62 |
| 1681171200000 | 8028.43 |
| 1681257600000 | 8060.95 |
| 1681344000000 | 8125.42 |
| 1681430400000 | 8072.86 |
| 1681689600000 | 8096.79 |
| 1681776000000 | 8094.78 |
| 1681862400000 | 8080.44 |
| 1681948800000 | 8102.92 |
| 1682035200000 | 8089.3 |
| 1682294400000 | 8155.03 |
| 1682380800000 | 8096.02 |
| 1682467200000 | 7997.14 |
| 1682553600000 | 8078.21 |
| 1682640000000 | 8196.65 |
| 1682899200000 | 8247.57 |
| 1682985600000 | 8202.5 |
| 1683072000000 | 8220.87 |
| 1683158400000 | 8156.19 |
| 1683244800000 | 8267.17 |
| 1683504000000 | 8280.44 |
| 1683590400000 | 8375.36 |
| 1683676800000 | 8475.69 |
| 1683763200000 | 8411.06 |
| 1683849600000 | 8383.79 |
| 1684108800000 | 8481.87 |
| 1684195200000 | 8510.2099 |
| 1684281600000 | 8429.1 |
| 1684368000000 | 8383.08 |
| 1684454400000 | 8260.31 |
| 1684713600000 | 8048.35 |
| 1684800000000 | 7973.48 |
| 1684886400000 | 8084.01 |
| 1684972800000 | 8147.2 |
| 1685059200000 | 8256.61 |
| 1685318400000 | 8367.69 |
| 1685404800000 | 8159.62 |
| 1685491200000 | 8018.51 |
| 1685577600000 | 8124.12 |
| 1685664000000 | 8218.15 |
| 1685923200000 | 8276.42 |
| 1686009600000 | 8421.12 |
| 1686096000000 | 8435.7 |
| 1686182400000 | 8459.8 |
| 1686268800000 | 8536.5 |
| 1686528000000 | 8490.6299 |
| 1686614400000 | 8572.35 |
| 1686700800000 | 8707.48 |
| 1686787200000 | 8691.72 |
| 1686873600000 | 8671.65 |
| 1687132800000 | 8686.44 |
| 1687219200000 | 8578.81 |
| 1687305600000 | 8526.5 |
| 1687392000000 | 8436.05 |
| 1687478400000 | 8382.28 |
| 1687737600000 | 8407.98 |
| 1687824000000 | 8542.97 |
| 1687910400000 | 8474.18 |
| 1687996800000 | 8497.77 |
| 1688083200000 | 8456.9 |
| 1688342400000 | 8616.99 |
| 1688428800000 | 8576.7 |
| 1688515200000 | 8619.66 |
| 1688601600000 | 8417.99 |
| 1688688000000 | 8555.5 |
| 1688947200000 | 8541.23 |
| 1689033600000 | 8617.22 |
| 1689120000000 | 8707.11 |
| 1689206400000 | 8709.15 |
| 1689292800000 | 8680.31 |
| 1689552000000 | 8670.24 |
| 1689638400000 | 8777.79 |
| 1689724800000 | 8711.57 |
| 1689811200000 | 8666.29 |
| 1689897600000 | 8622.89 |
| 1690156800000 | 8656.93 |
| 1690243200000 | 8694.79 |
| 1690329600000 | 8812.15 |
| 1690416000000 | 8871.3799 |
| 1690502400000 | 8974.16 |
| 1690761600000 | 8924.03 |
| 1690848000000 | 8772.7099 |
| 1690934400000 | 8506.1299 |
| 1691020800000 | 8364.68 |
| 1691107200000 | 8603.3 |
| 1691366400000 | 8595.93 |
| 1691452800000 | 8480.53 |
| 1691539200000 | 8616.11 |
| 1691625600000 | 8633.34 |
| 1691712000000 | 8508.68 |
| 1691971200000 | 8466.6 |
| 1692057600000 | 8455.28 |
| 1692144000000 | 8529.57 |
| 1692230400000 | 8421.4599 |
| 1692316800000 | 8469.79 |
| 1692576000000 | 8450.92 |
| 1692662400000 | 8530.6 |
| 1692748800000 | 8641.28 |
| 1692835200000 | 8569.03 |
| 1692921600000 | 8577.93 |
| 1693180800000 | 8661.67 |
| 1693267200000 | 8711.36 |
| 1693353600000 | 8773.22 |
| 1693440000000 | 8574.5 |
| 1693526400000 | 8418.28 |
| 1693785600000 | 8381.1299 |
| 1693872000000 | 8250.04 |
| 1693958400000 | 8183.99 |
| 1694044800000 | 8119.42 |
| 1694131200000 | 8142.45 |
| 1694390400000 | 8151.78 |
| 1694476800000 | 8182.75 |
| 1694563200000 | 8219.82 |
| 1694649600000 | 8238.3799 |
| 1694736000000 | 8186.11 |
| 1694995200000 | 8221.58 |
| 1695081600000 | 8323.87 |
| 1695168000000 | 8392.54 |
| 1695254400000 | 8240.36 |
| 1695340800000 | 8228.99 |
| 1695600000000 | 8058.06 |
| 1695686400000 | 7993.26 |
| 1695772800000 | 7941.8 |
| 1695859200000 | 7999.84 |
| 1695945600000 | 8034.62 |
| 1696204800000 | 8015.51 |
| 1696291200000 | 7761.95 |
| 1696377600000 | 7700.82 |
| 1696464000000 | 7511.93 |
| 1696550400000 | 7486.54 |
| 1696809600000 | 7445.38 |
| 1696896000000 | 7704.18 |
| 1696982400000 | 7813.53 |
| 1697068800000 | 7709.18 |
| 1697155200000 | 7667.48 |
| 1697414400000 | 7733.65 |
| 1697500800000 | 7738.52 |
| 1697587200000 | 7516.04 |
| 1697673600000 | 7447.51 |
| 1697760000000 | 7393.79 |
| 1698019200000 | 7435.65 |
| 1698105600000 | 7429.56 |
| 1698192000000 | 7461.82 |
| 1698278400000 | 7600.95 |
| 1698364800000 | 7649.68 |
| 1698624000000 | 7706.71 |
| 1698710400000 | 7648.6 |
| 1698796800000 | 7792.22 |
| 1698883200000 | 7963.71 |
| 1698969600000 | 8267.49 |
| 1699228800000 | 8225.01 |
| 1699315200000 | 8175.11 |
| 1699401600000 | 8171.86 |
| 1699488000000 | 8193.54 |
| 1699574400000 | 8120.78 |
| 1699833600000 | 8163.3 |
| 1699920000000 | 8481.72 |
| 1700006400000 | 8563.42 |
| 1700092800000 | 8517.85 |
| 1700179200000 | 8573.87 |
| 1700438400000 | 8598.42 |
| 1700524800000 | 8538.14 |
| 1700611200000 | 8598.3 |
| 1700697600000 | 8635 |
| 1700784000000 | 8663.14 |
| 1701043200000 | 8540.86 |
| 1701129600000 | 8534.2099 |
| 1701216000000 | 8564.94 |
| 1701302400000 | 8670.59 |
| 1701388800000 | 8692.12 |
| 1701648000000 | 8652.58 |
| 1701734400000 | 8617.06 |
| 1701820800000 | 8730.9599 |
| 1701907200000 | 8697.29 |
| 1701993600000 | 8754.42 |
| 1702252800000 | 8711.87 |
| 1702339200000 | 8771.55 |
| 1702425600000 | 8848.05 |
| 1702512000000 | 9171.85 |
| 1702598400000 | 9206.09 |
| 1702857600000 | 9295.39 |
| 1702944000000 | 9387.49 |
| 1703030400000 | 9244.56 |
| 1703116800000 | 9348.64 |
| 1703203200000 | 9356.18 |
| 1703462400000 | 9356.18 |
| 1703548800000 | 9419.72 |
| 1703635200000 | 9415.03 |
| 1703721600000 | 9423.66 |
| 1703808000000 | 9394.86 |
| 1704153600000 | 9261.11 |
| 1704240000000 | 9087.1 |
| 1704326400000 | 9030 |
| 1704412800000 | 9224.6299 |
| 1704672000000 | 9273.1 |
| 1704758400000 | 9054.64 |
| 1704844800000 | 9079.51 |
| 1704931200000 | 9097.49 |
| 1705017600000 | 9208.81 |
| 1705276800000 | 9186.07 |
| 1705363200000 | 8976.44 |
| 1705449600000 | 8820.24 |
| 1705536000000 | 8916.72 |
| 1705622400000 | 9062.68 |
| 1705881600000 | 8972.59 |
| 1705968000000 | 9006.4599 |
| 1706054400000 | 9082.58 |
| 1706140800000 | 9160.56 |
| 1706227200000 | 9291.89 |
| 1706486400000 | 9299.51 |
| 1706572800000 | 9396.57 |
| 1706659200000 | 9384.15 |
| 1706745600000 | 9517.29 |
| 1706832000000 | 9552.8799 |
| 1707091200000 | 9503.09 |
| 1707177600000 | 9658.65 |
| 1707264000000 | 9685.79 |
| 1707350400000 | 9506.8 |
| 1707436800000 | 9458.33 |
| 1707696000000 | 9475.35 |
| 1707782400000 | 9327.67 |
| 1707868800000 | 9467.18 |
| 1707955200000 | 9497.25 |
| 1708041600000 | 9467.49 |
| 1708300800000 | 9522.56 |
| 1708387200000 | 9519.49 |
| 1708473600000 | 9496.01 |
| 1708560000000 | 9509.57 |
| 1708646400000 | 9402.6 |
| 1708905600000 | 9342.75 |
| 1708992000000 | 9360.48 |
| 1709078400000 | 9219.52 |
| 1709164800000 | 9246.69 |
| 1709251200000 | 9296.86 |
| 1709510400000 | 9323.53 |
| 1709596800000 | 9367.97 |
| 1709683200000 | 9362.9 |
| 1709769600000 | 9302.01 |
| 1709856000000 | 9329.25 |
| 1710115200000 | 9341.28 |
| 1710201600000 | 9319.82 |
| 1710288000000 | 9543.3799 |
| 1710374400000 | 9587.1299 |
| 1710460800000 | 9576.9 |
| 1710720000000 | 9530.34 |
| 1710806400000 | 9409.53 |
| 1710892800000 | 9624.54 |
| 1710979200000 | 9636.18 |
| 1711065600000 | 9630.5 |
| 1711324800000 | 9596.26 |
| 1711411200000 | 9713.84 |
| 1711497600000 | 9836.94 |
| 1711584000000 | 9795.01 |
| 1711670400000 | 9795.01 |
| 1711929600000 | 9793.95 |
| 1712016000000 | 9810.25 |
| 1712102400000 | 9800.32 |
| 1712188800000 | 9888.9 |
| 1712275200000 | 9955.65 |
| 1712534400000 | 10021.79 |
| 1712620800000 | 9984.28 |
| 1712707200000 | 9750.65 |
| 1712793600000 | 9759.5 |
| 1712880000000 | 9593.93 |
| 1713139200000 | 9515.03 |
| 1713225600000 | 9265.56 |
| 1713312000000 | 9299.84 |
| 1713398400000 | 9271.1299 |
| 1713484800000 | 9212.15 |
| 1713744000000 | 9391.77 |
| 1713830400000 | 9451.02 |
| 1713916800000 | 9369.58 |
| 1714003200000 | 9352.73 |
| 1714089600000 | 9507.95 |
| 1714348800000 | 9570.25 |
| 1714435200000 | 9395.53 |
| 1714521600000 | 9395.12 |
| 1714608000000 | 9419.59 |
| 1714694400000 | 9484.58 |
| 1714953600000 | 9594.49 |
| 1715040000000 | 9575.54 |
| 1715126400000 | 9542.6299 |
| 1715212800000 | 9703.04 |
| 1715299200000 | 9767.42 |
| 1715558400000 | 9734.02 |
| 1715644800000 | 9634.43 |
| 1715731200000 | 9750.58 |
| 1715817600000 | 9754.17 |
| 1715904000000 | 9816.81 |
| 1716163200000 | 9818.89 |
| 1716249600000 | 9703.81 |
| 1716336000000 | 9605.41 |
| 1716422400000 | 9475.7 |
| 1716508800000 | 9404.6 |
| 1716768000000 | 9449.49 |
| 1716854400000 | 9379.1 |
| 1716940800000 | 9248.26 |
| 1717027200000 | 9268.01 |
| 1717113600000 | 9204.99 |
| 1717372800000 | 8407.12 |
| 1717459200000 | 8523.33 |
| 1717545600000 | 8798.11 |
| 1717632000000 | 8802.6 |
| 1717718400000 | 8210.15 |
| 1717977600000 | 8172.4 |
| 1718064000000 | 8175.09 |
| 1718150400000 | 7960.11 |
| 1718236800000 | 7982.65 |
| 1718323200000 | 8011.27 |
| 1718582400000 | 8033.28 |
| 1718668800000 | 8199.83 |
| 1718755200000 | 8228.04 |
| 1718841600000 | 8226.43 |
| 1718928000000 | 8225.44 |
| 1719187200000 | 8290.67 |
| 1719273600000 | 8278.18 |
| 1719360000000 | 8238.32 |
| 1719446400000 | 8176.69 |
| 1719532800000 | 8264.09 |
| 1719792000000 | 8271.18 |
| 1719878400000 | 8257.69 |
| 1719964800000 | 8405.15 |
| 1720051200000 | 8416.06 |
| 1720137600000 | 8359.55 |
| 1720396800000 | 8519.81 |
| 1720483200000 | 8604.16 |
| 1720569600000 | 8810.58 |
| 1720656000000 | 8849.66 |
| 1720742400000 | 8999.17 |
| 1721001600000 | 8850.79 |
| 1721088000000 | 8907.85 |
| 1721174400000 | 8791.4 |
| 1721260800000 | 8650.7099 |
| 1721347200000 | 8681.98 |
| 1721606400000 | 8769.58 |
| 1721692800000 | 8628.22 |
| 1721779200000 | 8365.73 |
| 1721865600000 | 8318.94 |
| 1721952000000 | 8257.29 |
| 1722211200000 | 8169.4 |
| 1722297600000 | 8086.67 |
| 1722384000000 | 8261.39 |
| 1722470400000 | 8158.49 |
| 1722556800000 | 7935.06 |
| 1722816000000 | 7657.35 |
| 1722902400000 | 7829.35 |
| 1722988800000 | 7995.65 |
| 1723075200000 | 8035.72 |
| 1723161600000 | 8213.51 |
| 1723420800000 | 8192.94 |
| 1723507200000 | 8094.43 |
| 1723593600000 | 8195 |
| 1723680000000 | 8335.43 |
| 1723766400000 | 8300.48 |
| 1724025600000 | 8256.03 |
| 1724112000000 | 8181.66 |
| 1724198400000 | 8042.33 |
| 1724284800000 | 7879.49 |
| 1724371200000 | 8043.65 |
| 1724630400000 | 7873.44 |
| 1724716800000 | 7678.2 |
| 1724803200000 | 7713.94 |
| 1724889600000 | 7656.66 |
| 1724976000000 | 7718.41 |
| 1725235200000 | 7749.83 |
| 1725321600000 | 7575.76 |
| 1725408000000 | 7645.33 |
| 1725494400000 | 7545.55 |
| 1725580800000 | 7444.22 |
| 1725840000000 | 7502.94 |
| 1725926400000 | 7364.79 |
| 1726012800000 | 7458.86 |
| 1726099200000 | 7666.19 |
| 1726185600000 | 7823.7 |
| 1726444800000 | 7838.63 |
| 1726531200000 | 7855.06 |
| 1726617600000 | 7923.67 |
| 1726704000000 | 7898.2 |
| 1726790400000 | 7764.84 |
| 1727049600000 | 7797.86 |
| 1727136000000 | 7996.7 |
| 1727222400000 | 7860.99 |
| 1727308800000 | 7897.49 |
| 1727395200000 | 7777.1 |
| 1727654400000 | 7724 |
| 1727740800000 | 7669.13 |
| 1727827200000 | 7794.47 |
| 1727913600000 | 7707.14 |
| 1728000000000 | 8014.52 |
| 1728259200000 | 7814.56 |
| 1728345600000 | 7761.01 |
| 1728432000000 | 7774.93 |
| 1728518400000 | 7819.27 |
| 1728604800000 | 7829.74 |
| 1728864000000 | 7828.03 |
| 1728950400000 | 7791.21 |
| 1729036800000 | 7699.05 |
| 1729123200000 | 7701.28 |
| 1729209600000 | 7846.47 |
| 1729468800000 | 7722.95 |
| 1729555200000 | 7705.97 |
| 1729641600000 | 7650.58 |
| 1729728000000 | 7640.02 |
| 1729814400000 | 7637.58 |
| 1730073600000 | 7575.22 |
| 1730160000000 | 7489.96 |
| 1730246400000 | 7385.19 |
| 1730332800000 | 7404.52 |
| 1730419200000 | 7418.01 |
| 1730678400000 | 7480.83 |
| 1730764800000 | 7357.28 |
| 1730851200000 | 7492.23 |
| 1730937600000 | 7667.34 |
| 1731024000000 | 7483.59 |
| 1731283200000 | 7326.05 |
| 1731369600000 | 7263.61 |
| 1731456000000 | 7202.39 |
| 1731542400000 | 7174.54 |
| 1731628800000 | 7194.59 |
| 1731888000000 | 7250.51 |
| 1731974400000 | 7237.19 |
| 1732060800000 | 7227.78 |
| 1732147200000 | 7193.44 |
| 1732233600000 | 7171.91 |
| 1732492800000 | 7206.38 |
| 1732579200000 | 7032.79 |
| 1732665600000 | 7025.58 |
| 1732752000000 | 7138.73 |
| 1732838400000 | 7192.75 |
| 1733097600000 | 7188.84 |
| 1733184000000 | 7328.79 |
| 1733270400000 | 7389.13 |
| 1733356800000 | 7480.31 |
| 1733443200000 | 7416.15 |
| 1733702400000 | 7578.49 |
| 1733788800000 | 7409.87 |
| 1733875200000 | 7453.87 |
| 1733961600000 | 7451.39 |
| 1734048000000 | 7518.95 |
| 1734307200000 | 7392.87 |
| 1734393600000 | 7333.11 |
| 1734480000000 | 7263.66 |
| 1734566400000 | 7049.12 |
| 1734652800000 | 7222.83 |
| 1734912000000 | 7176.42 |
| 1734998400000 | 7170.64 |
| 1735084800000 | 7170.64 |
| 1735171200000 | 7207.83 |
| 1735257600000 | 7158.62 |
| 1735516800000 | 6999.85 |
| 1735603200000 | 6992.92 |
| 1735776000000 | 7078.23 |
| 1735862400000 | 6937.05 |
| 1736121600000 | 7128.46 |
| 1736208000000 | 7220.06 |
| 1736294400000 | 7141.23 |
| 1736380800000 | 7140.32 |
| 1736467200000 | 7027.31 |
| 1736726400000 | 7038.44 |
| 1736812800000 | 7148.34 |
| 1736899200000 | 7221.37 |
| 1736985600000 | 7073.52 |
| 1737072000000 | 7066.21 |
| 1737331200000 | 7164.1 |
| 1737417600000 | 7159.87 |
| 1737504000000 | 7266.87 |
| 1737590400000 | 7316.62 |
| 1737676800000 | 7432.08 |
| 1737936000000 | 7305.67 |
| 1738022400000 | 7313.91 |
| 1738108800000 | 7313.12 |
| 1738195200000 | 7414.89 |
| 1738281600000 | 7221.1 |
| 1738540800000 | 7273.08 |
| 1738627200000 | 7420.04 |
| 1738713600000 | 7264.34 |
| 1738800000000 | 7481.61 |
| 1738886400000 | 7472.97 |
| 1739145600000 | 7473.52 |
| 1739232000000 | 7546.83 |
| 1739318400000 | 7634.34 |
| 1739404800000 | 7665.71 |
| 1739491200000 | 7738.21 |
| 1739750400000 | 7761.46 |
| 1739836800000 | 7821.23 |
| 1739923200000 | 7703.85 |
| 1740009600000 | 7743.22 |
| 1740096000000 | 7689.47 |
| 1740355200000 | 7622.9 |
| 1740441600000 | 7528.86 |
| 1740528000000 | 7562.08 |
| 1740614400000 | 7497.98 |
| 1740700800000 | 7429.02 |
| 1740960000000 | 7447.39 |
| 1741046400000 | 7314.94 |
| 1741132800000 | 7515.46 |
| 1741219200000 | 7575.75 |
| 1741305600000 | 7602.31 |
| 1741564800000 | 7416.56 |
| 1741651200000 | 7387.97 |
| 1741737600000 | 7550.65 |
| 1741824000000 | 7550.47 |
| 1741910400000 | 7716 |
| 1742169600000 | 7705.77 |
| 1742256000000 | 7687.94 |
| 1742342400000 | 7705.32 |
| 1742428800000 | 7683.99 |
| 1742515200000 | 7619.77 |
| 1742774400000 | 7639.18 |
| 1742860800000 | 7720.53 |
| 1742947200000 | 7658.72 |
| 1743033600000 | 7706.08 |
| 1743120000000 | 7612.4 |
| 1743379200000 | 7493.86 |
| 1743465600000 | 7642.42 |
| 1743552000000 | 7685.15 |
| 1743638400000 | 7950.06 |
| 1743724800000 | 7338.91 |
| 1743984000000 | 7128.62 |
| 1744070400000 | 7089.9 |
| 1744156800000 | 7315.14 |
| 1744243200000 | 7337.8 |
| 1744329600000 | 7366.2 |
| 1744588800000 | 7638.78 |
| 1744675200000 | 7726.59 |
| 1744761600000 | 7789.49 |
| 1744848000000 | 7870.4 |
| 1744934400000 | 7870.4 |
| 1745193600000 | 8044.84 |
| 1745280000000 | 8203.37 |
| 1745366400000 | 8332.69 |
| 1745452800000 | 8436.52 |
| 1745539200000 | 8486.9599 |
| 1745798400000 | 8545.47 |
| 1745884800000 | 8323.02 |
| 1745971200000 | 8431.4 |
| 1746057600000 | 8410.7 |
| 1746144000000 | 8380.8 |
| 1746403200000 | 8381.17 |
| 1746489600000 | 8563.92 |
| 1746576000000 | 8679.42 |
| 1746662400000 | 8535.23 |
| 1746748800000 | 8536.03 |
| 1747008000000 | 8505.23 |
| 1747094400000 | 8673.65 |
| 1747180800000 | 8755.35 |
| 1747267200000 | 8748.01 |
| 1747353600000 | 8731.32 |
| 1747612800000 | 8877.7099 |
| 1747699200000 | 8919.41 |
| 1747785600000 | 8914.3799 |
| 1747872000000 | 8808.66 |
| 1747958400000 | 8914.18 |
| 1748217600000 | 8955.82 |
| 1748304000000 | 9030.79 |
| 1748390400000 | 8979.64 |
| 1748476800000 | 8985.47 |
| 1748563200000 | 8829.3 |
| 1748822400000 | 8900.9 |
| 1748908800000 | 8884.7099 |
| 1748995200000 | 8857.51 |
| 1749081600000 | 8896.77 |
| 1749168000000 | 8949.75 |
| 1749427200000 | 8954.85 |
| 1749513600000 | 9009.89 |
| 1749600000000 | 9026.02 |
| 1749686400000 | 9053.59 |
| 1749772800000 | 8985.28 |
| 1750032000000 | 8959.06 |
| 1750118400000 | 8850.29 |
| 1750204800000 | 8856.18 |
| 1750291200000 | 8737.57 |
| 1750377600000 | 8723.64 |
| 1750636800000 | 8666.99 |
| 1750723200000 | 8836.03 |
| 1750809600000 | 8903.17 |
| 1750896000000 | 9011.57 |
| 1750982400000 | 9014.56 |
| 1751241600000 | 9003.83 |
| 1751328000000 | 9153.94 |
| 1751414400000 | 9205.54 |
| 1751500800000 | 9167.68 |
| 1751587200000 | 9191.11 |
| 1751846400000 | 9120.51 |
| 1751932800000 | 9057.05 |
| 1752019200000 | 9029.4599 |
| 1752105600000 | 8972.18 |
| 1752192000000 | 8934.68 |
| 1752451200000 | 8863.74 |
| 1752537600000 | 8872.31 |
| 1752624000000 | 8883.53 |
| 1752710400000 | 8905.87 |
| 1752796800000 | 8876.54 |
| 1753056000000 | 8827.1299 |
| 1753142400000 | 8797.27 |
| 1753228800000 | 8976.01 |
| 1753315200000 | 9100.89 |
| 1753401600000 | 9134.97 |
| 1753660800000 | 9007.55 |
| 1753747200000 | 9056.3 |
| 1753833600000 | 8989.06 |
| 1753920000000 | 8976.09 |
| 1754006400000 | 8856.81 |
| 1754265600000 | 8861.23 |
| 1754352000000 | 8941.34 |
| 1754438400000 | 9039.65 |
| 1754524800000 | 9154.37 |
| 1754611200000 | 9199.12 |
| 1754870400000 | 9177.41 |
| 1754956800000 | 9263.91 |
| 1755043200000 | 9222.04 |
| 1755129600000 | 9084.02 |
| 1755216000000 | 9146.58 |
| 1755475200000 | 9074.77 |
| 1755561600000 | 9095.59 |
| 1755648000000 | 9057.5 |
| 1755734400000 | 9164.78 |
| 1755820800000 | 9356.19 |
| 1756080000000 | 9235.19 |
| 1756166400000 | 9130.72 |
| 1756252800000 | 9158.31 |
| 1756339200000 | 9304.81 |
| 1756425600000 | 9228.01 |
| 1756684800000 | 9271.51 |
| 1756771200000 | 9335.48 |
| 1756857600000 | 9308.01 |
| 1756944000000 | 9335.49 |
| 1757030400000 | 9444.06 |
| 1757289600000 | 9466.3 |
| 1757376000000 | 9485.12 |
| 1757462400000 | 9503.94 |
| 1757548800000 | 9685.23 |
| 1757635200000 | 9733.8 |
| 1757894400000 | 9886.4599 |
| 1757980800000 | 9915.07 |
| 1758067200000 | 9831.06 |
| 1758153600000 | 9757.78 |
| 1758240000000 | 9761.76 |
| 1758499200000 | 9866.69 |
| 1758585600000 | 9981.55 |
| 1758672000000 | 9871.86 |
| 1758758400000 | 9834.9 |
| 1758844800000 | 9929.8799 |
| 1759104000000 | 10010.53 |
| 1759190400000 | 10074.2 |
| 1759276800000 | 9930.36 |
| 1759363200000 | 9892.6 |
| 1759449600000 | 9920.39 |
| 1759708800000 | 9671.69 |
| 1759795200000 | 9651.28 |
| 1759881600000 | 9769.94 |
| 1759968000000 | 9770.81 |
| 1760054400000 | 9652.73 |
| 1760313600000 | 9790.4 |
| 1760400000000 | 9669.66 |
| 1760486400000 | 9842.1 |
| 1760572800000 | 10063.08 |
| 1760659200000 | 9907.64 |
| 1760918400000 | 9911.16 |
| 1761004800000 | 9778.79 |
| 1761091200000 | 9854.94 |
| 1761177600000 | 9918.6 |
| 1761264000000 | 9867.4 |
| 1761523200000 | 10013.18 |
| 1761609600000 | 10134.93 |
| 1761696000000 | 10220.75 |
| 1761782400000 | 10091.45 |
| 1761868800000 | 10087.6 |
| 1762128000000 | 10029.22 |
| 1762214400000 | 9999.49 |
| 1762300800000 | 10141.64 |
| 1762387200000 | 10076.69 |
| 1762473600000 | 10231.94 |
| 1762732800000 | 10254.08 |
| 1762819200000 | 10489.32 |
| 1762905600000 | 10322.33 |
| 1762992000000 | 10210.39 |
| 1763078400000 | 10163.78 |
| 1763337600000 | 10129.59 |
| 1763424000000 | 10087.35 |
| 1763510400000 | 10124.72 |
| 1763596800000 | 10113.9599 |
| STOXX Mexico All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -13.288447992583 | -15.967204728903 |
| 2019 | 11.950911969288 | 19.01557992367 |
| 2020 | -2.9191473904726 | 19.641040719017 |
| 2021 | 16.8973687461 | -1.4860451857469 |
| 2022 | 2.7125580136905 | -21.116701276493 |
| 2023 | 40.612568062289 | 12.055707987941 |
| 2024 | -25.482280323 | 7.2710264701198 |
| 2025 | 55.117867585396 | 36.42256743922 |
Methodology
The STOXX Mexico All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Mexico. STOXX Mexico All 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169661480 | SWMXACGR | .SWMXACGR | |
| Net Return EUR | CH1169661472 | SWMXACR | .SWMXACR | |
| Price EUR | CH1169661498 | SWMXACP | .SWMXACP | |
| Net Return USD | CH1169661449 | SWMXACV | .SWMXACV | |
| Price USD | CH1169661464 | SWMXACL | .SWMXACL | |
| Gross Return USD | CH1169661456 | SWMXACGV | .SWMXACGV |
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 September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| 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 |
|---|---|---|---|
| America Movil SAB de CV | Telecommunications | Mexico | 14.008% |
| Grupo Mexico SAB de CV | Basic Resources | Mexico | 12.504% |
| Grupo Financiero Banorte SAB d | Banks | Mexico | 12.250% |
| Fomento Economico Mexicano | Food, Beverage and Tobacco | Mexico | 8.829% |
| Wal-Mart de Mexico SAB de CV | Retail | Mexico | 7.686% |
| CEMEX ADR | Construction and Materials | Mexico | 7.099% |
| ARCA CONTINENTAL | Food, Beverage and Tobacco | Mexico | 3.928% |
| Industrias Penoles SAB de CV | Basic Resources | Mexico | 3.594% |
| Grupo Financiero Inbursa SA | Banks | Mexico | 2.563% |
| VISTA ENERGY ADR | Energy | Mexico | 2.057% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.