Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX World AC ex Australia Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX World AC ex Australia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets and Emerging Markets excluding Australia covering approximately 15% of investable market capitalization. STOXX World AC ex Australia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX World AC ex Australia Mid Cap | 18,403.5 | 12,845.6 | 5.8 | 1.9 | 102.6 | 0.0 | 0.8 | 0.0 | 16.3 |
| STOXX World AC Mid Cap | 18,695.9 | 13,109.6 | 5.8 | 2.0 | 102.6 | 0.0 | 0.8 | 0.0 | 16.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.1 |
|---|---|
| Technology | 13.8 |
| Health Care | 8.7 |
| Financial Services | 6.7 |
| Real Estate | 6.6 |
| Utilities | 6.6 |
| Insurance | 5.1 |
| Consumer Products and Services | 5.1 |
| Energy | 4.1 |
| Banks | 4.0 |
Country weighting
| USA | 56.3 |
|---|---|
| Japan | 7.5 |
| India | 3.3 |
| UK | 3.2 |
| Canada | 3.1 |
| France | 2.9 |
| China | 2.9 |
| Germany | 2.4 |
| Taiwan | 2.4 |
| Switzerland | 2.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX World AC ex Australia Mid Cap | 4.5 | 11.3 | 19.2 | 45.9 | 66.5 | N/A | N/A | 19.2 | 13.4 | 10.7 |
| STOXX World AC Mid Cap | 4.4 | 11.3 | 19.0 | 45.8 | 66.4 | N/A | N/A | 19.0 | 13.4 | 10.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC ex Australia Mid Cap | N/A | N/A | 14.2 | 13.9 | 14.3 | N/A | N/A | 1.1 | 0.7 | 0.6 |
| STOXX World AC Mid Cap | N/A | N/A | 14.0 | 13.8 | 14.2 | N/A | N/A | 1.1 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC ex Australia Mid Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.3 | 0.5 | 0.4 | 0.4 | 0.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC ex Australia Mid Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.6 | -0.2 | 0.4 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 30, 2025
BENCHMARK INDICES
STOXX World AC ex Australia Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX World AC ex Australia Mid Cap | 25.0 | 18.6 | 20.0 | 17.5 | 2.3 | 1.9 | 1.4 | 0.6 |
| STOXX World AC Mid Cap | 25.1 | 18.6 | 20.1 | 17.6 | 2.3 | 1.9 | 1.4 | 0.6 |
Performance and annual returns
| STOXX World AC ex Australia Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.72 |
| 859248000000 | 1007.87 |
| 859334400000 | 1015.26 |
| 859420800000 | 1011.22 |
| 859507200000 | 1014.92 |
| 859766400000 | 1006.74 |
| 859852800000 | 1005.57 |
| 859939200000 | 1001.71 |
| 860025600000 | 1004.45 |
| 860112000000 | 1005.96 |
| 860371200000 | 1009.58 |
| 860457600000 | 1014.6 |
| 860544000000 | 1012.37 |
| 860630400000 | 1010.77 |
| 860716800000 | 1003.35 |
| 860976000000 | 1001.95 |
| 861062400000 | 1013.64 |
| 861148800000 | 1019.45 |
| 861235200000 | 1024.35 |
| 861321600000 | 1027.97 |
| 861580800000 | 1029.23 |
| 861667200000 | 1032.56 |
| 861753600000 | 1039.86 |
| 861840000000 | 1041.6 |
| 861926400000 | 1036.13 |
| 862185600000 | 1039.11 |
| 862272000000 | 1051.89 |
| 862358400000 | 1062.08 |
| 862444800000 | 1069.95 |
| 862531200000 | 1081.6 |
| 862790400000 | 1095.73 |
| 862876800000 | 1104.24 |
| 862963200000 | 1101.18 |
| 863049600000 | 1110.33 |
| 863136000000 | 1120.44 |
| 863395200000 | 1128.87 |
| 863481600000 | 1133.12 |
| 863568000000 | 1142.93 |
| 863654400000 | 1148.44 |
| 863740800000 | 1150.8 |
| 864000000000 | 1153.46 |
| 864086400000 | 1165.53 |
| 864172800000 | 1166.03 |
| 864259200000 | 1165.59 |
| 864345600000 | 1177.32 |
| 864604800000 | 1178.58 |
| 864691200000 | 1178.87 |
| 864777600000 | 1185.67 |
| 864864000000 | 1186.77 |
| 864950400000 | 1189.69 |
| 865209600000 | 1195.84 |
| 865296000000 | 1201.12 |
| 865382400000 | 1203.34 |
| 865468800000 | 1209.82 |
| 865555200000 | 1220.11 |
| 865814400000 | 1228.15 |
| 865900800000 | 1233.6 |
| 865987200000 | 1237.86 |
| 866073600000 | 1244.31 |
| 866160000000 | 1251.88 |
| 866419200000 | 1260.55 |
| 866505600000 | 1261.94 |
| 866592000000 | 1264.22 |
| 866678400000 | 1273.07 |
| 866764800000 | 1275.56 |
| 867024000000 | 1271.74 |
| 867110400000 | 1277.91 |
| 867196800000 | 1284.5 |
| 867283200000 | 1285.82 |
| 867369600000 | 1286.31 |
| 867628800000 | 1285.25 |
| 867715200000 | 1292.38 |
| 867801600000 | 1303.96 |
| 867888000000 | 1317.47 |
| 867974400000 | 1315.77 |
| 868233600000 | 1321.3 |
| 868320000000 | 1324.07 |
| 868406400000 | 1321.91 |
| 868492800000 | 1329.31 |
| 868579200000 | 1335.9 |
| 868838400000 | 1343.62 |
| 868924800000 | 1342.87 |
| 869011200000 | 1356.94 |
| 869097600000 | 1357.24 |
| 869184000000 | 1351.37 |
| 869443200000 | 1344.09 |
| 869529600000 | 1353.63 |
| 869616000000 | 1360.48 |
| 869702400000 | 1362.56 |
| 869788800000 | 1363.59 |
| 870048000000 | 1362.68 |
| 870134400000 | 1365.2 |
| 870220800000 | 1376.82 |
| 870307200000 | 1383.38 |
| 870393600000 | 1375.36 |
| 870652800000 | 1376.53 |
| 870739200000 | 1378.07 |
| 870825600000 | 1390.55 |
| 870912000000 | 1388.06 |
| 870998400000 | 1388.43 |
| 871257600000 | 1377.51 |
| 871344000000 | 1378.33 |
| 871430400000 | 1380.03 |
| 871516800000 | 1380.82 |
| 871603200000 | 1376.63 |
| 871862400000 | 1370.15 |
| 871948800000 | 1380.58 |
| 872035200000 | 1396.2 |
| 872121600000 | 1394.41 |
| 872208000000 | 1386.16 |
| 872467200000 | 1389.12 |
| 872553600000 | 1390.97 |
| 872640000000 | 1388.41 |
| 872726400000 | 1378.09 |
| 872812800000 | 1369.19 |
| 873072000000 | 1364 |
| 873158400000 | 1376.1 |
| 873244800000 | 1390.39 |
| 873331200000 | 1390.54 |
| 873417600000 | 1403.29 |
| 873676800000 | 1409.68 |
| 873763200000 | 1418.54 |
| 873849600000 | 1413.61 |
| 873936000000 | 1406.33 |
| 874022400000 | 1415.47 |
| 874281600000 | 1421.33 |
| 874368000000 | 1431.16 |
| 874454400000 | 1435.07 |
| 874540800000 | 1442.72 |
| 874627200000 | 1445.39 |
| 874886400000 | 1450.04 |
| 874972800000 | 1449.95 |
| 875059200000 | 1458.9 |
| 875145600000 | 1459.69 |
| 875232000000 | 1464.67 |
| 875491200000 | 1473.05 |
| 875577600000 | 1481.62 |
| 875664000000 | 1486.73 |
| 875750400000 | 1489.98 |
| 875836800000 | 1501.62 |
| 876096000000 | 1507.6 |
| 876182400000 | 1513.12 |
| 876268800000 | 1517.61 |
| 876355200000 | 1517.67 |
| 876441600000 | 1521.79 |
| 876700800000 | 1526.55 |
| 876787200000 | 1532.3 |
| 876873600000 | 1532.6 |
| 876960000000 | 1536.21 |
| 877046400000 | 1519.22 |
| 877305600000 | 1522.74 |
| 877392000000 | 1537.43 |
| 877478400000 | 1539.15 |
| 877564800000 | 1511.96 |
| 877651200000 | 1510.28 |
| 877910400000 | 1451.77 |
| 877996800000 | 1450.74 |
| 878083200000 | 1484.03 |
| 878169600000 | 1470.9 |
| 878256000000 | 1489.24 |
| 878515200000 | 1520.27 |
| 878601600000 | 1528.78 |
| 878688000000 | 1538.77 |
| 878774400000 | 1538.65 |
| 878860800000 | 1514.51 |
| 879120000000 | 1513.94 |
| 879206400000 | 1514.97 |
| 879292800000 | 1492.11 |
| 879379200000 | 1494.86 |
| 879465600000 | 1507.01 |
| 879724800000 | 1543.1 |
| 879811200000 | 1542.12 |
| 879897600000 | 1534.01 |
| 879984000000 | 1555.53 |
| 880070400000 | 1570.14 |
| 880329600000 | 1555.09 |
| 880416000000 | 1546.34 |
| 880502400000 | 1555.84 |
| 880588800000 | 1565.96 |
| 880675200000 | 1572.37 |
| 880934400000 | 1594.28 |
| 881020800000 | 1600.79 |
| 881107200000 | 1609.46 |
| 881193600000 | 1615.7 |
| 881280000000 | 1627.47 |
| 881539200000 | 1632.75 |
| 881625600000 | 1633.27 |
| 881712000000 | 1625.29 |
| 881798400000 | 1605.63 |
| 881884800000 | 1601.9 |
| 882144000000 | 1605.04 |
| 882230400000 | 1617.3 |
| 882316800000 | 1640.05 |
| 882403200000 | 1632.17 |
| 882489600000 | 1612.67 |
| 882748800000 | 1614.01 |
| 882835200000 | 1615.06 |
| 882921600000 | 1617.3 |
| 883008000000 | 1627.41 |
| 883094400000 | 1632.67 |
| 883353600000 | 1658.61 |
| 883440000000 | 1687.93 |
| 883526400000 | 1699.56 |
| 883699200000 | 1699.6 |
| 883958400000 | 1695.1 |
| 884044800000 | 1676.05 |
| 884131200000 | 1668.46 |
| 884217600000 | 1653.8 |
| 884304000000 | 1616.27 |
| 884563200000 | 1594.74 |
| 884649600000 | 1622.02 |
| 884736000000 | 1638.74 |
| 884822400000 | 1633.48 |
| 884908800000 | 1656.62 |
| 885168000000 | 1667.4 |
| 885254400000 | 1681.75 |
| 885340800000 | 1685.98 |
| 885427200000 | 1676.52 |
| 885513600000 | 1684.7 |
| 885772800000 | 1685.13 |
| 885859200000 | 1700.61 |
| 885945600000 | 1710.91 |
| 886032000000 | 1713.27 |
| 886118400000 | 1708.69 |
| 886377600000 | 1741.57 |
| 886464000000 | 1757.45 |
| 886550400000 | 1762.02 |
| 886636800000 | 1772.35 |
| 886723200000 | 1776.05 |
| 886982400000 | 1778.02 |
| 887068800000 | 1793.49 |
| 887155200000 | 1796.33 |
| 887241600000 | 1797.8 |
| 887328000000 | 1786.46 |
| 887587200000 | 1780.78 |
| 887673600000 | 1787.32 |
| 887760000000 | 1798.16 |
| 887846400000 | 1800.61 |
| 887932800000 | 1800.1 |
| 888192000000 | 1808.27 |
| 888278400000 | 1800 |
| 888364800000 | 1816.89 |
| 888451200000 | 1840.39 |
| 888537600000 | 1853.09 |
| 888796800000 | 1866.13 |
| 888883200000 | 1866.01 |
| 888969600000 | 1856.81 |
| 889056000000 | 1833.92 |
| 889142400000 | 1859.01 |
| 889401600000 | 1858.73 |
| 889488000000 | 1874.58 |
| 889574400000 | 1880.39 |
| 889660800000 | 1880.82 |
| 889747200000 | 1897.38 |
| 890006400000 | 1902.3 |
| 890092800000 | 1909.54 |
| 890179200000 | 1906.1 |
| 890265600000 | 1912.44 |
| 890352000000 | 1919.55 |
| 890611200000 | 1921.07 |
| 890697600000 | 1931.57 |
| 890784000000 | 1942.37 |
| 890870400000 | 1945.91 |
| 890956800000 | 1937.28 |
| 891216000000 | 1916.54 |
| 891302400000 | 1924.67 |
| 891388800000 | 1926.71 |
| 891475200000 | 1926.29 |
| 891561600000 | 1924.66 |
| 891820800000 | 1931.37 |
| 891907200000 | 1926.13 |
| 891993600000 | 1932.91 |
| 892080000000 | 1940.24 |
| 892166400000 | 1959.46 |
| 892425600000 | 1964.34 |
| 892512000000 | 1980.51 |
| 892598400000 | 1987.61 |
| 892684800000 | 1967.71 |
| 892771200000 | 1969.69 |
| 893030400000 | 1975.01 |
| 893116800000 | 1981.74 |
| 893203200000 | 1981.21 |
| 893289600000 | 1964.56 |
| 893376000000 | 1951.72 |
| 893635200000 | 1905.53 |
| 893721600000 | 1912.14 |
| 893808000000 | 1916.66 |
| 893894400000 | 1941.79 |
| 893980800000 | 1951.34 |
| 894240000000 | 1961.2 |
| 894326400000 | 1955.65 |
| 894412800000 | 1940.46 |
| 894499200000 | 1923.16 |
| 894585600000 | 1935.82 |
| 894844800000 | 1939 |
| 894931200000 | 1937.51 |
| 895017600000 | 1932.48 |
| 895104000000 | 1931.75 |
| 895190400000 | 1921.15 |
| 895449600000 | 1903.77 |
| 895536000000 | 1914.07 |
| 895622400000 | 1928.32 |
| 895708800000 | 1937.38 |
| 895795200000 | 1931.76 |
| 896054400000 | 1931.49 |
| 896140800000 | 1912.18 |
| 896227200000 | 1887.96 |
| 896313600000 | 1894.35 |
| 896400000000 | 1893.75 |
| 896659200000 | 1881.98 |
| 896745600000 | 1888.87 |
| 896832000000 | 1889.47 |
| 896918400000 | 1895.15 |
| 897004800000 | 1903.87 |
| 897264000000 | 1908.63 |
| 897350400000 | 1909.2 |
| 897436800000 | 1885.81 |
| 897523200000 | 1859.02 |
| 897609600000 | 1844.36 |
| 897868800000 | 1808.2 |
| 897955200000 | 1822.07 |
| 898041600000 | 1860.69 |
| 898128000000 | 1861.53 |
| 898214400000 | 1859.55 |
| 898473600000 | 1851.23 |
| 898560000000 | 1850.11 |
| 898646400000 | 1855.66 |
| 898732800000 | 1859.98 |
| 898819200000 | 1855.64 |
| 899078400000 | 1866.24 |
| 899164800000 | 1877.52 |
| 899251200000 | 1900.76 |
| 899337600000 | 1900.15 |
| 899424000000 | 1915.44 |
| 899683200000 | 1920.92 |
| 899769600000 | 1930.73 |
| 899856000000 | 1942.7 |
| 899942400000 | 1928.42 |
| 900028800000 | 1923.8 |
| 900288000000 | 1930.29 |
| 900374400000 | 1944.09 |
| 900460800000 | 1949.56 |
| 900547200000 | 1958.02 |
| 900633600000 | 1963.84 |
| 900892800000 | 1965.8 |
| 900979200000 | 1942.83 |
| 901065600000 | 1921.04 |
| 901152000000 | 1899.42 |
| 901238400000 | 1891.54 |
| 901497600000 | 1873.33 |
| 901584000000 | 1865.49 |
| 901670400000 | 1857.14 |
| 901756800000 | 1871.21 |
| 901843200000 | 1852.47 |
| 902102400000 | 1834.2 |
| 902188800000 | 1804.86 |
| 902275200000 | 1790.65 |
| 902361600000 | 1793.43 |
| 902448000000 | 1806.86 |
| 902707200000 | 1788.29 |
| 902793600000 | 1744.81 |
| 902880000000 | 1768.89 |
| 902966400000 | 1756.48 |
| 903052800000 | 1743.02 |
| 903312000000 | 1743.87 |
| 903398400000 | 1771.7 |
| 903484800000 | 1777.29 |
| 903571200000 | 1770.26 |
| 903657600000 | 1735.18 |
| 903916800000 | 1732.33 |
| 904003200000 | 1741.68 |
| 904089600000 | 1707.55 |
| 904176000000 | 1650.02 |
| 904262400000 | 1635.59 |
| 904521600000 | 1587.99 |
| 904608000000 | 1601.9 |
| 904694400000 | 1619.02 |
| 904780800000 | 1605.55 |
| 904867200000 | 1604.25 |
| 905126400000 | 1629.66 |
| 905212800000 | 1668.05 |
| 905299200000 | 1641.85 |
| 905385600000 | 1613.82 |
| 905472000000 | 1621.57 |
| 905731200000 | 1653.12 |
| 905817600000 | 1660.26 |
| 905904000000 | 1676.61 |
| 905990400000 | 1638.52 |
| 906076800000 | 1637.45 |
| 906336000000 | 1614.5 |
| 906422400000 | 1629.88 |
| 906508800000 | 1661.71 |
| 906595200000 | 1656.79 |
| 906681600000 | 1645.23 |
| 906940800000 | 1660.87 |
| 907027200000 | 1659.57 |
| 907113600000 | 1622.65 |
| 907200000000 | 1573.31 |
| 907286400000 | 1572.2 |
| 907545600000 | 1539.79 |
| 907632000000 | 1560.28 |
| 907718400000 | 1567.66 |
| 907804800000 | 1540.2 |
| 907891200000 | 1565.64 |
| 908150400000 | 1601.68 |
| 908236800000 | 1596.01 |
| 908323200000 | 1612.22 |
| 908409600000 | 1658.79 |
| 908496000000 | 1687.35 |
| 908755200000 | 1698.33 |
| 908841600000 | 1718.75 |
| 908928000000 | 1718.4 |
| 909014400000 | 1726.22 |
| 909100800000 | 1715.15 |
| 909360000000 | 1712.21 |
| 909446400000 | 1725.15 |
| 909532800000 | 1714.7 |
| 909619200000 | 1735.89 |
| 909705600000 | 1767.08 |
| 909964800000 | 1804.75 |
| 910051200000 | 1799.33 |
| 910137600000 | 1827.63 |
| 910224000000 | 1826.24 |
| 910310400000 | 1828.91 |
| 910569600000 | 1808.66 |
| 910656000000 | 1795.04 |
| 910742400000 | 1797.62 |
| 910828800000 | 1787.52 |
| 910915200000 | 1797.25 |
| 911174400000 | 1817.26 |
| 911260800000 | 1817.72 |
| 911347200000 | 1817.34 |
| 911433600000 | 1831.12 |
| 911520000000 | 1848.56 |
| 911779200000 | 1870.84 |
| 911865600000 | 1870.35 |
| 911952000000 | 1869.6 |
| 912038400000 | 1878.88 |
| 912124800000 | 1875.57 |
| 912384000000 | 1843.67 |
| 912470400000 | 1834.24 |
| 912556800000 | 1838.3 |
| 912643200000 | 1832.86 |
| 912729600000 | 1846.48 |
| 912988800000 | 1855.1 |
| 913075200000 | 1854.06 |
| 913161600000 | 1858.17 |
| 913248000000 | 1849.06 |
| 913334400000 | 1836.86 |
| 913593600000 | 1815.25 |
| 913680000000 | 1819.15 |
| 913766400000 | 1819.35 |
| 913852800000 | 1838.92 |
| 913939200000 | 1847.5 |
| 914198400000 | 1866.86 |
| 914284800000 | 1857.53 |
| 914371200000 | 1880.25 |
| 914457600000 | 1876.45 |
| 914544000000 | 1900.9 |
| 914803200000 | 1926.76 |
| 914889600000 | 1941.66 |
| 914976000000 | 1943.31 |
| 915062400000 | 1965.37 |
| 915408000000 | 1976.61 |
| 915494400000 | 1983.69 |
| 915580800000 | 2011.66 |
| 915667200000 | 2015.16 |
| 915753600000 | 2016.72 |
| 916012800000 | 2016.93 |
| 916099200000 | 1984.82 |
| 916185600000 | 1952.72 |
| 916272000000 | 1932.33 |
| 916358400000 | 1955.71 |
| 916617600000 | 1967.24 |
| 916704000000 | 1970.74 |
| 916790400000 | 1974.24 |
| 916876800000 | 1953.54 |
| 916963200000 | 1931.41 |
| 917222400000 | 1935.91 |
| 917308800000 | 1952.52 |
| 917395200000 | 1945.69 |
| 917481600000 | 1954.53 |
| 917568000000 | 1963.94 |
| 917827200000 | 1965.19 |
| 917913600000 | 1966.84 |
| 918000000000 | 1971.37 |
| 918086400000 | 1955.04 |
| 918172800000 | 1936.64 |
| 918432000000 | 1939.06 |
| 918518400000 | 1909.17 |
| 918604800000 | 1904.11 |
| 918691200000 | 1927.82 |
| 918777600000 | 1916.61 |
| 919036800000 | 1914.08 |
| 919123200000 | 1912.36 |
| 919209600000 | 1894.09 |
| 919296000000 | 1903.33 |
| 919382400000 | 1896.67 |
| 919641600000 | 1927.79 |
| 919728000000 | 1933.59 |
| 919814400000 | 1923.72 |
| 919900800000 | 1917.16 |
| 919987200000 | 1913.65 |
| 920246400000 | 1907.32 |
| 920332800000 | 1902.03 |
| 920419200000 | 1895.71 |
| 920505600000 | 1905.66 |
| 920592000000 | 1937.34 |
| 920851200000 | 1949.72 |
| 920937600000 | 1951.75 |
| 921024000000 | 1971.52 |
| 921110400000 | 1984.77 |
| 921196800000 | 1985.53 |
| 921456000000 | 1994.63 |
| 921542400000 | 2001.7 |
| 921628800000 | 2005.8 |
| 921715200000 | 2010.4 |
| 921801600000 | 2012.92 |
| 922060800000 | 2006.58 |
| 922147200000 | 1975.07 |
| 922233600000 | 1970.6 |
| 922320000000 | 2000.64 |
| 922406400000 | 1992.7 |
| 922665600000 | 2009.49 |
| 922752000000 | 1992.9 |
| 922838400000 | 2001.92 |
| 922924800000 | 2009.83 |
| 923011200000 | 2034.72 |
| 923270400000 | 2056.16 |
| 923356800000 | 2079.45 |
| 923443200000 | 2079.84 |
| 923529600000 | 2101.17 |
| 923616000000 | 2109.92 |
| 923875200000 | 2112.23 |
| 923961600000 | 2119.07 |
| 924048000000 | 2135.24 |
| 924134400000 | 2146.92 |
| 924220800000 | 2164.66 |
| 924480000000 | 2169.25 |
| 924566400000 | 2152.4 |
| 924652800000 | 2160.13 |
| 924739200000 | 2175 |
| 924825600000 | 2183.27 |
| 925084800000 | 2188.44 |
| 925171200000 | 2204.33 |
| 925257600000 | 2205.7 |
| 925344000000 | 2204.86 |
| 925430400000 | 2201.55 |
| 925689600000 | 2223.15 |
| 925776000000 | 2220.67 |
| 925862400000 | 2231.15 |
| 925948800000 | 2231.11 |
| 926035200000 | 2231.54 |
| 926294400000 | 2233.02 |
| 926380800000 | 2236.67 |
| 926467200000 | 2237.82 |
| 926553600000 | 2240.51 |
| 926640000000 | 2208.79 |
| 926899200000 | 2187.19 |
| 926985600000 | 2188.38 |
| 927072000000 | 2196.25 |
| 927158400000 | 2192.6 |
| 927244800000 | 2188.04 |
| 927504000000 | 2173.99 |
| 927590400000 | 2147.44 |
| 927676800000 | 2147.67 |
| 927763200000 | 2140.18 |
| 927849600000 | 2147.58 |
| 928108800000 | 2151.52 |
| 928195200000 | 2155.8 |
| 928281600000 | 2159.28 |
| 928368000000 | 2162.32 |
| 928454400000 | 2180.22 |
| 928713600000 | 2197.71 |
| 928800000000 | 2201.91 |
| 928886400000 | 2206.38 |
| 928972800000 | 2206.64 |
| 929059200000 | 2213.2 |
| 929318400000 | 2197.12 |
| 929404800000 | 2202.52 |
| 929491200000 | 2220.68 |
| 929577600000 | 2238.2 |
| 929664000000 | 2245.57 |
| 929923200000 | 2252.38 |
| 930009600000 | 2244.79 |
| 930096000000 | 2239.7 |
| 930182400000 | 2221.96 |
| 930268800000 | 2217.14 |
| 930528000000 | 2225.57 |
| 930614400000 | 2238.73 |
| 930700800000 | 2245.85 |
| 930787200000 | 2262.2 |
| 930873600000 | 2277.17 |
| 931132800000 | 2271.52 |
| 931219200000 | 2271.26 |
| 931305600000 | 2269.26 |
| 931392000000 | 2264.81 |
| 931478400000 | 2270.76 |
| 931737600000 | 2272.59 |
| 931824000000 | 2258.46 |
| 931910400000 | 2268.67 |
| 931996800000 | 2277.31 |
| 932083200000 | 2273.73 |
| 932342400000 | 2277.87 |
| 932428800000 | 2254.78 |
| 932515200000 | 2258.91 |
| 932601600000 | 2240.49 |
| 932688000000 | 2230.7 |
| 932947200000 | 2216.72 |
| 933033600000 | 2232.61 |
| 933120000000 | 2239.64 |
| 933206400000 | 2223.18 |
| 933292800000 | 2232.95 |
| 933552000000 | 2226.77 |
| 933638400000 | 2220.11 |
| 933724800000 | 2212.73 |
| 933811200000 | 2194.04 |
| 933897600000 | 2186.2 |
| 934156800000 | 2188.49 |
| 934243200000 | 2170.35 |
| 934329600000 | 2186.85 |
| 934416000000 | 2202.98 |
| 934502400000 | 2224.27 |
| 934761600000 | 2239.88 |
| 934848000000 | 2244.65 |
| 934934400000 | 2241.13 |
| 935020800000 | 2239.8 |
| 935107200000 | 2261.94 |
| 935366400000 | 2277.04 |
| 935452800000 | 2273.68 |
| 935539200000 | 2276.57 |
| 935625600000 | 2260.37 |
| 935712000000 | 2253.4 |
| 935971200000 | 2243.61 |
| 936057600000 | 2241.76 |
| 936144000000 | 2261.52 |
| 936230400000 | 2249.56 |
| 936316800000 | 2276.76 |
| 936576000000 | 2285.72 |
| 936662400000 | 2273.79 |
| 936748800000 | 2268.76 |
| 936835200000 | 2294.65 |
| 936921600000 | 2288.9 |
| 937180800000 | 2288.48 |
| 937267200000 | 2277.16 |
| 937353600000 | 2266.16 |
| 937440000000 | 2246.84 |
| 937526400000 | 2256.33 |
| 937785600000 | 2255.88 |
| 937872000000 | 2239.63 |
| 937958400000 | 2225.14 |
| 938044800000 | 2212.42 |
| 938131200000 | 2181.22 |
| 938390400000 | 2191.52 |
| 938476800000 | 2188.56 |
| 938563200000 | 2189.63 |
| 938649600000 | 2209.55 |
| 938736000000 | 2216.48 |
| 938995200000 | 2237.85 |
| 939081600000 | 2235.81 |
| 939168000000 | 2248.75 |
| 939254400000 | 2254.28 |
| 939340800000 | 2253.06 |
| 939600000000 | 2259.78 |
| 939686400000 | 2252.45 |
| 939772800000 | 2221.68 |
| 939859200000 | 2218.82 |
| 939945600000 | 2191.22 |
| 940204800000 | 2159.74 |
| 940291200000 | 2173.29 |
| 940377600000 | 2193.29 |
| 940464000000 | 2192.05 |
| 940550400000 | 2208.02 |
| 940809600000 | 2209.09 |
| 940896000000 | 2199.49 |
| 940982400000 | 2194.94 |
| 941068800000 | 2227.26 |
| 941155200000 | 2268.19 |
| 941414400000 | 2266.02 |
| 941500800000 | 2275.92 |
| 941587200000 | 2280.49 |
| 941673600000 | 2290.63 |
| 941760000000 | 2301.8 |
| 942019200000 | 2297.6 |
| 942105600000 | 2300.1 |
| 942192000000 | 2319.59 |
| 942278400000 | 2320.96 |
| 942364800000 | 2331.33 |
| 942624000000 | 2335.74 |
| 942710400000 | 2347.06 |
| 942796800000 | 2353.74 |
| 942883200000 | 2369.53 |
| 942969600000 | 2372.16 |
| 943228800000 | 2367.95 |
| 943315200000 | 2351.5 |
| 943401600000 | 2352.94 |
| 943488000000 | 2360.66 |
| 943574400000 | 2368.77 |
| 943833600000 | 2359.21 |
| 943920000000 | 2348.99 |
| 944006400000 | 2357.01 |
| 944092800000 | 2375.71 |
| 944179200000 | 2404.4 |
| 944438400000 | 2412.51 |
| 944524800000 | 2413.41 |
| 944611200000 | 2405.12 |
| 944697600000 | 2406.56 |
| 944784000000 | 2412 |
| 945043200000 | 2415.47 |
| 945129600000 | 2386.87 |
| 945216000000 | 2388.07 |
| 945302400000 | 2413.07 |
| 945388800000 | 2415.49 |
| 945648000000 | 2425.95 |
| 945734400000 | 2441.22 |
| 945820800000 | 2467.55 |
| 945907200000 | 2496.53 |
| 945993600000 | 2498.98 |
| 946252800000 | 2512.14 |
| 946339200000 | 2516.24 |
| 946425600000 | 2531.81 |
| 946512000000 | 2540.93 |
| 946598400000 | 2554.28 |
| 946857600000 | 2554.75 |
| 946944000000 | 2497.36 |
| 947030400000 | 2467.21 |
| 947116800000 | 2453.28 |
| 947203200000 | 2502.47 |
| 947462400000 | 2548.57 |
| 947548800000 | 2531.24 |
| 947635200000 | 2511.96 |
| 947721600000 | 2545.15 |
| 947808000000 | 2565.47 |
| 948067200000 | 2584.03 |
| 948153600000 | 2563.56 |
| 948240000000 | 2551.89 |
| 948326400000 | 2554.92 |
| 948412800000 | 2548.87 |
| 948672000000 | 2514.96 |
| 948758400000 | 2500.26 |
| 948844800000 | 2509.44 |
| 948931200000 | 2504.32 |
| 949017600000 | 2458.36 |
| 949276800000 | 2455.66 |
| 949363200000 | 2472.49 |
| 949449600000 | 2493.25 |
| 949536000000 | 2533.73 |
| 949622400000 | 2533.79 |
| 949881600000 | 2533.71 |
| 949968000000 | 2563.66 |
| 950054400000 | 2543.57 |
| 950140800000 | 2535.27 |
| 950227200000 | 2519.09 |
| 950486400000 | 2504.04 |
| 950572800000 | 2498.81 |
| 950659200000 | 2514.78 |
| 950745600000 | 2542.07 |
| 950832000000 | 2511.41 |
| 951091200000 | 2487.9 |
| 951177600000 | 2493.26 |
| 951264000000 | 2521.48 |
| 951350400000 | 2536.66 |
| 951436800000 | 2522.13 |
| 951696000000 | 2511.81 |
| 951782400000 | 2542.04 |
| 951868800000 | 2586.67 |
| 951955200000 | 2574.39 |
| 952041600000 | 2612.4 |
| 952300800000 | 2614.32 |
| 952387200000 | 2586.55 |
| 952473600000 | 2566.51 |
| 952560000000 | 2616.15 |
| 952646400000 | 2618.68 |
| 952905600000 | 2562.23 |
| 952992000000 | 2529.01 |
| 953078400000 | 2519.64 |
| 953164800000 | 2613.54 |
| 953251200000 | 2631.04 |
| 953510400000 | 2605.79 |
| 953596800000 | 2620.81 |
| 953683200000 | 2637.97 |
| 953769600000 | 2659.07 |
| 953856000000 | 2682.6 |
| 954115200000 | 2679.71 |
| 954201600000 | 2662.85 |
| 954288000000 | 2634.64 |
| 954374400000 | 2594.21 |
| 954460800000 | 2644.29 |
| 954720000000 | 2575.47 |
| 954806400000 | 2548.59 |
| 954892800000 | 2552.53 |
| 954979200000 | 2600.67 |
| 955065600000 | 2634.3 |
| 955324800000 | 2594.84 |
| 955411200000 | 2554.76 |
| 955497600000 | 2529.79 |
| 955584000000 | 2497.49 |
| 955670400000 | 2398.4 |
| 955929600000 | 2384.94 |
| 956016000000 | 2441.75 |
| 956102400000 | 2438.21 |
| 956188800000 | 2453.42 |
| 956275200000 | 2453.11 |
| 956534400000 | 2443.47 |
| 956620800000 | 2503.75 |
| 956707200000 | 2494.4 |
| 956793600000 | 2488.34 |
| 956880000000 | 2510.6 |
| 957139200000 | 2536.18 |
| 957225600000 | 2517.91 |
| 957312000000 | 2471.52 |
| 957398400000 | 2485.02 |
| 957484800000 | 2502.64 |
| 957744000000 | 2477.86 |
| 957830400000 | 2451.61 |
| 957916800000 | 2410.63 |
| 958003200000 | 2430.84 |
| 958089600000 | 2466.89 |
| 958348800000 | 2485.77 |
| 958435200000 | 2520.76 |
| 958521600000 | 2481.87 |
| 958608000000 | 2467.46 |
| 958694400000 | 2418.71 |
| 958953600000 | 2399.76 |
| 959040000000 | 2372 |
| 959126400000 | 2367.55 |
| 959212800000 | 2371.32 |
| 959299200000 | 2375.92 |
| 959558400000 | 2384.64 |
| 959644800000 | 2437.91 |
| 959731200000 | 2437.55 |
| 959817600000 | 2488.59 |
| 959904000000 | 2565.3 |
| 960163200000 | 2570.15 |
| 960249600000 | 2559.91 |
| 960336000000 | 2573.26 |
| 960422400000 | 2564.69 |
| 960508800000 | 2567.28 |
| 960768000000 | 2546.73 |
| 960854400000 | 2566.08 |
| 960940800000 | 2552.05 |
| 961027200000 | 2552.15 |
| 961113600000 | 2559.92 |
| 961372800000 | 2590.01 |
| 961459200000 | 2592.84 |
| 961545600000 | 2589.29 |
| 961632000000 | 2558.64 |
| 961718400000 | 2535.57 |
| 961977600000 | 2546.92 |
| 962064000000 | 2546.11 |
| 962150400000 | 2560.15 |
| 962236800000 | 2542.8 |
| 962323200000 | 2556.05 |
| 962582400000 | 2589.94 |
| 962668800000 | 2589.69 |
| 962755200000 | 2559.48 |
| 962841600000 | 2574.93 |
| 962928000000 | 2606.86 |
| 963187200000 | 2617.13 |
| 963273600000 | 2623.92 |
| 963360000000 | 2643.42 |
| 963446400000 | 2650.52 |
| 963532800000 | 2671.58 |
| 963792000000 | 2676.64 |
| 963878400000 | 2637.77 |
| 963964800000 | 2606.05 |
| 964051200000 | 2635.63 |
| 964137600000 | 2607.96 |
| 964396800000 | 2572.26 |
| 964483200000 | 2583.65 |
| 964569600000 | 2565.78 |
| 964656000000 | 2535.95 |
| 964742400000 | 2482.65 |
| 965001600000 | 2500.9 |
| 965088000000 | 2503.91 |
| 965174400000 | 2505.29 |
| 965260800000 | 2506.4 |
| 965347200000 | 2525.13 |
| 965606400000 | 2565.51 |
| 965692800000 | 2563.95 |
| 965779200000 | 2573.71 |
| 965865600000 | 2564.8 |
| 965952000000 | 2587.74 |
| 966211200000 | 2610.58 |
| 966297600000 | 2614.58 |
| 966384000000 | 2620.86 |
| 966470400000 | 2637.06 |
| 966556800000 | 2626.83 |
| 966816000000 | 2616.98 |
| 966902400000 | 2628.14 |
| 966988800000 | 2642.58 |
| 967075200000 | 2646.87 |
| 967161600000 | 2649.6 |
| 967420800000 | 2651.98 |
| 967507200000 | 2649.66 |
| 967593600000 | 2653.98 |
| 967680000000 | 2678.37 |
| 967766400000 | 2704.54 |
| 968025600000 | 2711.33 |
| 968112000000 | 2686.65 |
| 968198400000 | 2648.96 |
| 968284800000 | 2671.02 |
| 968371200000 | 2642.28 |
| 968630400000 | 2618.99 |
| 968716800000 | 2611.67 |
| 968803200000 | 2616.71 |
| 968889600000 | 2623.96 |
| 968976000000 | 2604.87 |
| 969235200000 | 2559.49 |
| 969321600000 | 2562.49 |
| 969408000000 | 2558.71 |
| 969494400000 | 2549.94 |
| 969580800000 | 2546.28 |
| 969840000000 | 2562.93 |
| 969926400000 | 2558.55 |
| 970012800000 | 2560.72 |
| 970099200000 | 2587.89 |
| 970185600000 | 2592.29 |
| 970444800000 | 2581.98 |
| 970531200000 | 2573.17 |
| 970617600000 | 2553.97 |
| 970704000000 | 2544.25 |
| 970790400000 | 2519.96 |
| 971049600000 | 2507.63 |
| 971136000000 | 2494.99 |
| 971222400000 | 2460.77 |
| 971308800000 | 2428.77 |
| 971395200000 | 2446.69 |
| 971654400000 | 2462.88 |
| 971740800000 | 2428.54 |
| 971827200000 | 2397.48 |
| 971913600000 | 2443.29 |
| 972000000000 | 2467.58 |
| 972259200000 | 2484.2 |
| 972345600000 | 2496.54 |
| 972432000000 | 2456.38 |
| 972518400000 | 2454.27 |
| 972604800000 | 2476.43 |
| 972864000000 | 2496.71 |
| 972950400000 | 2543.36 |
| 973036800000 | 2569.15 |
| 973123200000 | 2584.26 |
| 973209600000 | 2592.73 |
| 973468800000 | 2595.5 |
| 973555200000 | 2597.4 |
| 973641600000 | 2579.81 |
| 973728000000 | 2557.49 |
| 973814400000 | 2524.01 |
| 974073600000 | 2489.56 |
| 974160000000 | 2521.6 |
| 974246400000 | 2533.21 |
| 974332800000 | 2507.43 |
| 974419200000 | 2506.65 |
| 974678400000 | 2467.64 |
| 974764800000 | 2456.38 |
| 974851200000 | 2418.77 |
| 974937600000 | 2416.47 |
| 975024000000 | 2446.75 |
| 975283200000 | 2470.39 |
| 975369600000 | 2446.01 |
| 975456000000 | 2444.05 |
| 975542400000 | 2425.76 |
| 975628800000 | 2449.82 |
| 975888000000 | 2456.66 |
| 975974400000 | 2499.69 |
| 976060800000 | 2500.27 |
| 976147200000 | 2486.43 |
| 976233600000 | 2527.57 |
| 976492800000 | 2549.28 |
| 976579200000 | 2529.19 |
| 976665600000 | 2503.62 |
| 976752000000 | 2479.8 |
| 976838400000 | 2452.5 |
| 977097600000 | 2471.19 |
| 977184000000 | 2458.11 |
| 977270400000 | 2421.64 |
| 977356800000 | 2424 |
| 977443200000 | 2467.19 |
| 977702400000 | 2499.1 |
| 977788800000 | 2533.57 |
| 977875200000 | 2586 |
| 977961600000 | 2607.46 |
| 978048000000 | 2595.44 |
| 978393600000 | 2545.84 |
| 978480000000 | 2565.41 |
| 978566400000 | 2559.41 |
| 978652800000 | 2535.96 |
| 978912000000 | 2531.88 |
| 978998400000 | 2521.34 |
| 979084800000 | 2528.04 |
| 979171200000 | 2529.52 |
| 979257600000 | 2521.37 |
| 979516800000 | 2519.48 |
| 979603200000 | 2524.34 |
| 979689600000 | 2533.13 |
| 979776000000 | 2547.15 |
| 979862400000 | 2538.81 |
| 980121600000 | 2555.63 |
| 980208000000 | 2581.36 |
| 980294400000 | 2577.3 |
| 980380800000 | 2584.28 |
| 980467200000 | 2586.8 |
| 980726400000 | 2601.19 |
| 980812800000 | 2618.03 |
| 980899200000 | 2618.29 |
| 980985600000 | 2622.6 |
| 981072000000 | 2599.59 |
| 981331200000 | 2598.43 |
| 981417600000 | 2595.97 |
| 981504000000 | 2586.3 |
| 981590400000 | 2571.34 |
| 981676800000 | 2567.48 |
| 981936000000 | 2585.55 |
| 982022400000 | 2577.79 |
| 982108800000 | 2577.92 |
| 982195200000 | 2589.48 |
| 982281600000 | 2564.18 |
| 982540800000 | 2563.75 |
| 982627200000 | 2547.77 |
| 982713600000 | 2518.71 |
| 982800000000 | 2504.93 |
| 982886400000 | 2509.41 |
| 983145600000 | 2535.5 |
| 983232000000 | 2528.89 |
| 983318400000 | 2510.39 |
| 983404800000 | 2502.93 |
| 983491200000 | 2499.54 |
| 983750400000 | 2509.13 |
| 983836800000 | 2535.52 |
| 983923200000 | 2546.54 |
| 984009600000 | 2550.78 |
| 984096000000 | 2522.2 |
| 984355200000 | 2453.81 |
| 984441600000 | 2430.42 |
| 984528000000 | 2384.04 |
| 984614400000 | 2385.87 |
| 984700800000 | 2344.69 |
| 984960000000 | 2362.17 |
| 985046400000 | 2351.47 |
| 985132800000 | 2322.51 |
| 985219200000 | 2271.45 |
| 985305600000 | 2315.85 |
| 985564800000 | 2372.62 |
| 985651200000 | 2394.7 |
| 985737600000 | 2368.36 |
| 985824000000 | 2350.08 |
| 985910400000 | 2352.53 |
| 986169600000 | 2329.53 |
| 986256000000 | 2295.07 |
| 986342400000 | 2298.81 |
| 986428800000 | 2361.36 |
| 986515200000 | 2333.22 |
| 986774400000 | 2340.91 |
| 986860800000 | 2377.78 |
| 986947200000 | 2381.67 |
| 987033600000 | 2407.05 |
| 987120000000 | 2404.36 |
| 987379200000 | 2398.48 |
| 987465600000 | 2410.49 |
| 987552000000 | 2481.88 |
| 987638400000 | 2504.89 |
| 987724800000 | 2491.27 |
| 987984000000 | 2472.78 |
| 988070400000 | 2465.1 |
| 988156800000 | 2486.27 |
| 988243200000 | 2507.43 |
| 988329600000 | 2529.41 |
| 988588800000 | 2542.12 |
| 988675200000 | 2563.39 |
| 988761600000 | 2564.31 |
| 988848000000 | 2537.32 |
| 988934400000 | 2554.87 |
| 989193600000 | 2547.65 |
| 989280000000 | 2541.46 |
| 989366400000 | 2530.76 |
| 989452800000 | 2553.83 |
| 989539200000 | 2554.99 |
| 989798400000 | 2542.72 |
| 989884800000 | 2557.33 |
| 989971200000 | 2594.36 |
| 990057600000 | 2624.57 |
| 990144000000 | 2629.52 |
| 990403200000 | 2662.36 |
| 990489600000 | 2660.33 |
| 990576000000 | 2636.29 |
| 990662400000 | 2635.77 |
| 990748800000 | 2621.77 |
| 991008000000 | 2617.35 |
| 991094400000 | 2605.86 |
| 991180800000 | 2572.15 |
| 991267200000 | 2582.52 |
| 991353600000 | 2586.06 |
| 991612800000 | 2594 |
| 991699200000 | 2615.52 |
| 991785600000 | 2600.11 |
| 991872000000 | 2608.23 |
| 991958400000 | 2600.36 |
| 992217600000 | 2568.92 |
| 992304000000 | 2555.72 |
| 992390400000 | 2549.45 |
| 992476800000 | 2514.54 |
| 992563200000 | 2506.14 |
| 992822400000 | 2493.16 |
| 992908800000 | 2491.68 |
| 992995200000 | 2495.83 |
| 993081600000 | 2510.92 |
| 993168000000 | 2506.81 |
| 993427200000 | 2502.65 |
| 993513600000 | 2502.05 |
| 993600000000 | 2500.37 |
| 993686400000 | 2506.65 |
| 993772800000 | 2531.6 |
| 994032000000 | 2534.41 |
| 994118400000 | 2527.71 |
| 994204800000 | 2517.9 |
| 994291200000 | 2495.48 |
| 994377600000 | 2458.26 |
| 994636800000 | 2458.48 |
| 994723200000 | 2443.98 |
| 994809600000 | 2435.46 |
| 994896000000 | 2469.26 |
| 994982400000 | 2470.37 |
| 995241600000 | 2447.71 |
| 995328000000 | 2453.85 |
| 995414400000 | 2450.48 |
| 995500800000 | 2456.65 |
| 995587200000 | 2446.32 |
| 995846400000 | 2416.38 |
| 995932800000 | 2392.45 |
| 996019200000 | 2411.02 |
| 996105600000 | 2432.03 |
| 996192000000 | 2445.9 |
| 996451200000 | 2440.94 |
| 996537600000 | 2457.18 |
| 996624000000 | 2477.27 |
| 996710400000 | 2498.36 |
| 996796800000 | 2489.83 |
| 997056000000 | 2471.85 |
| 997142400000 | 2471.91 |
| 997228800000 | 2444.32 |
| 997315200000 | 2442.26 |
| 997401600000 | 2447.13 |
| 997660800000 | 2450.06 |
| 997747200000 | 2467.09 |
| 997833600000 | 2470.18 |
| 997920000000 | 2466.1 |
| 998006400000 | 2446.53 |
| 998265600000 | 2441.42 |
| 998352000000 | 2441.83 |
| 998438400000 | 2452.34 |
| 998524800000 | 2451.6 |
| 998611200000 | 2469.69 |
| 998870400000 | 2469.81 |
| 998956800000 | 2452.29 |
| 999043200000 | 2433.38 |
| 999129600000 | 2413.08 |
| 999216000000 | 2411.72 |
| 999475200000 | 2397.18 |
| 999561600000 | 2397.28 |
| 999648000000 | 2394.86 |
| 999734400000 | 2372.93 |
| 999820800000 | 2342.47 |
| 1000080000000 | 2315.88 |
| 1000166400000 | 2288.06 |
| 1000252800000 | 2262.56 |
| 1000339200000 | 2270.55 |
| 1000425600000 | 2260.64 |
| 1000684800000 | 2178.54 |
| 1000771200000 | 2162.28 |
| 1000857600000 | 2138.36 |
| 1000944000000 | 2075.87 |
| 1001030400000 | 2030.58 |
| 1001289600000 | 2085.02 |
| 1001376000000 | 2103.38 |
| 1001462400000 | 2093.87 |
| 1001548800000 | 2108.05 |
| 1001635200000 | 2158.47 |
| 1001894400000 | 2145.78 |
| 1001980800000 | 2160.32 |
| 1002067200000 | 2192.31 |
| 1002153600000 | 2220.12 |
| 1002240000000 | 2218.42 |
| 1002499200000 | 2205.63 |
| 1002585600000 | 2196.38 |
| 1002672000000 | 2230.72 |
| 1002758400000 | 2275.16 |
| 1002844800000 | 2271.75 |
| 1003104000000 | 2259.2 |
| 1003190400000 | 2277.52 |
| 1003276800000 | 2260.1 |
| 1003363200000 | 2233.94 |
| 1003449600000 | 2233.76 |
| 1003708800000 | 2251.93 |
| 1003795200000 | 2261.5 |
| 1003881600000 | 2271.07 |
| 1003968000000 | 2289.98 |
| 1004054400000 | 2302.13 |
| 1004313600000 | 2268.22 |
| 1004400000000 | 2231.53 |
| 1004486400000 | 2239.65 |
| 1004572800000 | 2264.66 |
| 1004659200000 | 2292.97 |
| 1004918400000 | 2343.17 |
| 1005004800000 | 2363.16 |
| 1005091200000 | 2359.17 |
| 1005177600000 | 2365.56 |
| 1005264000000 | 2359.74 |
| 1005523200000 | 2349.44 |
| 1005609600000 | 2376.13 |
| 1005696000000 | 2386.79 |
| 1005782400000 | 2396.05 |
| 1005868800000 | 2399.91 |
| 1006128000000 | 2422.93 |
| 1006214400000 | 2403.77 |
| 1006300800000 | 2388.84 |
| 1006387200000 | 2392.04 |
| 1006473600000 | 2407.42 |
| 1006732800000 | 2437.68 |
| 1006819200000 | 2430.7 |
| 1006905600000 | 2397.85 |
| 1006992000000 | 2407.35 |
| 1007078400000 | 2413.49 |
| 1007337600000 | 2395.58 |
| 1007424000000 | 2429.13 |
| 1007510400000 | 2484.07 |
| 1007596800000 | 2495.29 |
| 1007683200000 | 2481.71 |
| 1007942400000 | 2444.72 |
| 1008028800000 | 2443.19 |
| 1008115200000 | 2447.06 |
| 1008201600000 | 2410.23 |
| 1008288000000 | 2411.78 |
| 1008547200000 | 2424.88 |
| 1008633600000 | 2440.33 |
| 1008720000000 | 2433.52 |
| 1008806400000 | 2419.31 |
| 1008892800000 | 2422 |
| 1009152000000 | 2428.2 |
| 1009238400000 | 2425.12 |
| 1009324800000 | 2435.81 |
| 1009411200000 | 2458.16 |
| 1009497600000 | 2478.56 |
| 1009756800000 | 2468.68 |
| 1009929600000 | 2471.95 |
| 1010016000000 | 2492.44 |
| 1010102400000 | 2518.28 |
| 1010361600000 | 2511.89 |
| 1010448000000 | 2492.75 |
| 1010534400000 | 2487.23 |
| 1010620800000 | 2478.55 |
| 1010707200000 | 2468.16 |
| 1010966400000 | 2444.14 |
| 1011052800000 | 2446.57 |
| 1011139200000 | 2410.38 |
| 1011225600000 | 2424.75 |
| 1011312000000 | 2420.84 |
| 1011571200000 | 2422.44 |
| 1011657600000 | 2407.87 |
| 1011744000000 | 2423.46 |
| 1011830400000 | 2436.71 |
| 1011916800000 | 2434.57 |
| 1012176000000 | 2440.99 |
| 1012262400000 | 2408.05 |
| 1012348800000 | 2411.9 |
| 1012435200000 | 2438.15 |
| 1012521600000 | 2435.54 |
| 1012780800000 | 2403.66 |
| 1012867200000 | 2381.65 |
| 1012953600000 | 2369.47 |
| 1013040000000 | 2362.48 |
| 1013126400000 | 2386.62 |
| 1013385600000 | 2415.74 |
| 1013472000000 | 2422.42 |
| 1013558400000 | 2440.46 |
| 1013644800000 | 2447.36 |
| 1013731200000 | 2435.51 |
| 1013990400000 | 2432.82 |
| 1014076800000 | 2393.74 |
| 1014163200000 | 2397.31 |
| 1014249600000 | 2393.08 |
| 1014336000000 | 2398.78 |
| 1014595200000 | 2420.01 |
| 1014681600000 | 2428.45 |
| 1014768000000 | 2450.48 |
| 1014854400000 | 2448.66 |
| 1014940800000 | 2484.18 |
| 1015200000000 | 2554.91 |
| 1015286400000 | 2546.2 |
| 1015372800000 | 2575.77 |
| 1015459200000 | 2588.2 |
| 1015545600000 | 2591.89 |
| 1015804800000 | 2602.38 |
| 1015891200000 | 2585.65 |
| 1015977600000 | 2570.8 |
| 1016064000000 | 2580.46 |
| 1016150400000 | 2604.2 |
| 1016409600000 | 2609.04 |
| 1016496000000 | 2619.21 |
| 1016582400000 | 2599.55 |
| 1016668800000 | 2599.92 |
| 1016755200000 | 2586.93 |
| 1017014400000 | 2559.99 |
| 1017100800000 | 2569.55 |
| 1017187200000 | 2589.3 |
| 1017273600000 | 2599.14 |
| 1017360000000 | 2595.02 |
| 1017619200000 | 2596.04 |
| 1017705600000 | 2582.06 |
| 1017792000000 | 2570.4 |
| 1017878400000 | 2571.68 |
| 1017964800000 | 2577.93 |
| 1018224000000 | 2576.55 |
| 1018310400000 | 2575.23 |
| 1018396800000 | 2603.82 |
| 1018483200000 | 2576.48 |
| 1018569600000 | 2582.53 |
| 1018828800000 | 2583.92 |
| 1018915200000 | 2621.15 |
| 1019001600000 | 2634.04 |
| 1019088000000 | 2630.99 |
| 1019174400000 | 2635.65 |
| 1019433600000 | 2620.51 |
| 1019520000000 | 2613.1 |
| 1019606400000 | 2605.45 |
| 1019692800000 | 2599.23 |
| 1019779200000 | 2582.79 |
| 1020038400000 | 2565.7 |
| 1020124800000 | 2582.23 |
| 1020211200000 | 2595.34 |
| 1020297600000 | 2595.22 |
| 1020384000000 | 2593.98 |
| 1020643200000 | 2568.49 |
| 1020729600000 | 2553.62 |
| 1020816000000 | 2600.19 |
| 1020902400000 | 2584.66 |
| 1020988800000 | 2564.96 |
| 1021248000000 | 2579.53 |
| 1021334400000 | 2604.77 |
| 1021420800000 | 2617.76 |
| 1021507200000 | 2617.48 |
| 1021593600000 | 2631.25 |
| 1021852800000 | 2618.09 |
| 1021939200000 | 2601.32 |
| 1022025600000 | 2607.57 |
| 1022112000000 | 2622.31 |
| 1022198400000 | 2616.25 |
| 1022457600000 | 2614.92 |
| 1022544000000 | 2604.24 |
| 1022630400000 | 2594.48 |
| 1022716800000 | 2587.43 |
| 1022803200000 | 2593.16 |
| 1023062400000 | 2566.58 |
| 1023148800000 | 2552.82 |
| 1023235200000 | 2561.82 |
| 1023321600000 | 2539.29 |
| 1023408000000 | 2531.83 |
| 1023667200000 | 2534.09 |
| 1023753600000 | 2519.14 |
| 1023840000000 | 2504.15 |
| 1023926400000 | 2481.44 |
| 1024012800000 | 2459.52 |
| 1024272000000 | 2496.81 |
| 1024358400000 | 2501.15 |
| 1024444800000 | 2471.43 |
| 1024531200000 | 2452.42 |
| 1024617600000 | 2435.98 |
| 1024876800000 | 2425.22 |
| 1024963200000 | 2416.07 |
| 1025049600000 | 2392.97 |
| 1025136000000 | 2418.99 |
| 1025222400000 | 2454.11 |
| 1025481600000 | 2425.04 |
| 1025568000000 | 2373.91 |
| 1025654400000 | 2364.95 |
| 1025740800000 | 2367.27 |
| 1025827200000 | 2429.42 |
| 1026086400000 | 2421.11 |
| 1026172800000 | 2395 |
| 1026259200000 | 2339.82 |
| 1026345600000 | 2319.04 |
| 1026432000000 | 2317.47 |
| 1026691200000 | 2294.74 |
| 1026777600000 | 2271.5 |
| 1026864000000 | 2282.72 |
| 1026950400000 | 2265.31 |
| 1027036800000 | 2204.26 |
| 1027296000000 | 2144.72 |
| 1027382400000 | 2096.77 |
| 1027468800000 | 2139.3 |
| 1027555200000 | 2151.16 |
| 1027641600000 | 2132.4 |
| 1027900800000 | 2211.86 |
| 1027987200000 | 2226.93 |
| 1028073600000 | 2228.42 |
| 1028160000000 | 2181.65 |
| 1028246400000 | 2151.26 |
| 1028505600000 | 2088.67 |
| 1028592000000 | 2118.5 |
| 1028678400000 | 2145.37 |
| 1028764800000 | 2185.5 |
| 1028851200000 | 2205.53 |
| 1029110400000 | 2195.98 |
| 1029196800000 | 2178.58 |
| 1029283200000 | 2217.91 |
| 1029369600000 | 2251.14 |
| 1029456000000 | 2253.06 |
| 1029715200000 | 2274.7 |
| 1029801600000 | 2255.84 |
| 1029888000000 | 2278.69 |
| 1029974400000 | 2304.79 |
| 1030060800000 | 2275.64 |
| 1030320000000 | 2289.63 |
| 1030406400000 | 2283.49 |
| 1030492800000 | 2238.86 |
| 1030579200000 | 2231.84 |
| 1030665600000 | 2236.61 |
| 1030924800000 | 2227.45 |
| 1031011200000 | 2170.58 |
| 1031097600000 | 2179.39 |
| 1031184000000 | 2159.22 |
| 1031270400000 | 2181.74 |
| 1031529600000 | 2186.4 |
| 1031616000000 | 2200.75 |
| 1031702400000 | 2214.62 |
| 1031788800000 | 2173.98 |
| 1031875200000 | 2159.32 |
| 1032134400000 | 2148.86 |
| 1032220800000 | 2135.1 |
| 1032307200000 | 2117.87 |
| 1032393600000 | 2083.28 |
| 1032480000000 | 2078.59 |
| 1032739200000 | 2042.71 |
| 1032825600000 | 2008.36 |
| 1032912000000 | 2036.46 |
| 1032998400000 | 2074.8 |
| 1033084800000 | 2055.4 |
| 1033344000000 | 2028.51 |
| 1033430400000 | 2052.34 |
| 1033516800000 | 2021.68 |
| 1033603200000 | 1999.36 |
| 1033689600000 | 1964.25 |
| 1033948800000 | 1920.64 |
| 1034035200000 | 1927.26 |
| 1034121600000 | 1888.77 |
| 1034208000000 | 1927.7 |
| 1034294400000 | 1985.3 |
| 1034553600000 | 1990.52 |
| 1034640000000 | 2064.8 |
| 1034726400000 | 2035.91 |
| 1034812800000 | 2083.92 |
| 1034899200000 | 2092.15 |
| 1035158400000 | 2125.47 |
| 1035244800000 | 2097.85 |
| 1035331200000 | 2105.33 |
| 1035417600000 | 2098.68 |
| 1035504000000 | 2110.94 |
| 1035763200000 | 2114.19 |
| 1035849600000 | 2084 |
| 1035936000000 | 2108.53 |
| 1036022400000 | 2117.9 |
| 1036108800000 | 2140.48 |
| 1036368000000 | 2169.16 |
| 1036454400000 | 2174.9 |
| 1036540800000 | 2192.49 |
| 1036627200000 | 2163.55 |
| 1036713600000 | 2141.92 |
| 1036972800000 | 2101.13 |
| 1037059200000 | 2118.61 |
| 1037145600000 | 2107.27 |
| 1037232000000 | 2137.14 |
| 1037318400000 | 2157.86 |
| 1037577600000 | 2148.73 |
| 1037664000000 | 2129.64 |
| 1037750400000 | 2155.77 |
| 1037836800000 | 2204.74 |
| 1037923200000 | 2211.35 |
| 1038182400000 | 2218.48 |
| 1038268800000 | 2180.28 |
| 1038355200000 | 2222.36 |
| 1038441600000 | 2235.61 |
| 1038528000000 | 2240.41 |
| 1038787200000 | 2237.07 |
| 1038873600000 | 2210.72 |
| 1038960000000 | 2192.43 |
| 1039046400000 | 2176.02 |
| 1039132800000 | 2182.14 |
| 1039392000000 | 2145.96 |
| 1039478400000 | 2162.04 |
| 1039564800000 | 2167.86 |
| 1039651200000 | 2171.62 |
| 1039737600000 | 2149.22 |
| 1039996800000 | 2177.48 |
| 1040083200000 | 2169.64 |
| 1040169600000 | 2142.9 |
| 1040256000000 | 2135.64 |
| 1040342400000 | 2156.2 |
| 1040601600000 | 2158.21 |
| 1040688000000 | 2154.4 |
| 1040774400000 | 2154.81 |
| 1040860800000 | 2164.29 |
| 1040947200000 | 2141.23 |
| 1041206400000 | 2150.91 |
| 1041292800000 | 2158.31 |
| 1041465600000 | 2200.91 |
| 1041552000000 | 2207.51 |
| 1041811200000 | 2240.57 |
| 1041897600000 | 2217.54 |
| 1041984000000 | 2197.19 |
| 1042070400000 | 2219.13 |
| 1042156800000 | 2227.19 |
| 1042416000000 | 2225.07 |
| 1042502400000 | 2235.62 |
| 1042588800000 | 2220.2 |
| 1042675200000 | 2221.73 |
| 1042761600000 | 2196.09 |
| 1043020800000 | 2191.98 |
| 1043107200000 | 2170.84 |
| 1043193600000 | 2154.41 |
| 1043280000000 | 2171.8 |
| 1043366400000 | 2145.07 |
| 1043625600000 | 2101.85 |
| 1043712000000 | 2115.02 |
| 1043798400000 | 2114.44 |
| 1043884800000 | 2104.46 |
| 1043971200000 | 2114.95 |
| 1044230400000 | 2130.46 |
| 1044316800000 | 2110.95 |
| 1044403200000 | 2108.37 |
| 1044489600000 | 2094.59 |
| 1044576000000 | 2078.73 |
| 1044835200000 | 2078.14 |
| 1044921600000 | 2078.59 |
| 1045008000000 | 2055.88 |
| 1045094400000 | 2049.62 |
| 1045180800000 | 2070.35 |
| 1045440000000 | 2082.89 |
| 1045526400000 | 2108.89 |
| 1045612800000 | 2095.26 |
| 1045699200000 | 2088.01 |
| 1045785600000 | 2100.24 |
| 1046044800000 | 2082.2 |
| 1046131200000 | 2064.79 |
| 1046217600000 | 2051.72 |
| 1046304000000 | 2064.04 |
| 1046390400000 | 2081.61 |
| 1046649600000 | 2080.73 |
| 1046736000000 | 2055.13 |
| 1046822400000 | 2058.16 |
| 1046908800000 | 2048.98 |
| 1046995200000 | 2040.11 |
| 1047254400000 | 2005.35 |
| 1047340800000 | 1987.92 |
| 1047427200000 | 1978.44 |
| 1047513600000 | 2025.75 |
| 1047600000000 | 2039.12 |
| 1047859200000 | 2075.4 |
| 1047945600000 | 2095.08 |
| 1048032000000 | 2094.9 |
| 1048118400000 | 2107.84 |
| 1048204800000 | 2135.52 |
| 1048464000000 | 2087.71 |
| 1048550400000 | 2103.08 |
| 1048636800000 | 2105.42 |
| 1048723200000 | 2100.34 |
| 1048809600000 | 2096.64 |
| 1049068800000 | 2064.77 |
| 1049155200000 | 2075.67 |
| 1049241600000 | 2111.82 |
| 1049328000000 | 2107.62 |
| 1049414400000 | 2114.44 |
| 1049673600000 | 2135.89 |
| 1049760000000 | 2119.06 |
| 1049846400000 | 2105.49 |
| 1049932800000 | 2109.07 |
| 1050019200000 | 2107.96 |
| 1050278400000 | 2129.35 |
| 1050364800000 | 2151.83 |
| 1050451200000 | 2145.4 |
| 1050537600000 | 2166.45 |
| 1050624000000 | 2168.38 |
| 1050883200000 | 2171.54 |
| 1050969600000 | 2196.44 |
| 1051056000000 | 2212.77 |
| 1051142400000 | 2201.3 |
| 1051228800000 | 2173.87 |
| 1051488000000 | 2197.9 |
| 1051574400000 | 2213.65 |
| 1051660800000 | 2227.25 |
| 1051747200000 | 2230.18 |
| 1051833600000 | 2255.31 |
| 1052092800000 | 2268.94 |
| 1052179200000 | 2300.65 |
| 1052265600000 | 2295.08 |
| 1052352000000 | 2271.88 |
| 1052438400000 | 2294.13 |
| 1052697600000 | 2320.19 |
| 1052784000000 | 2321.39 |
| 1052870400000 | 2323.45 |
| 1052956800000 | 2332.08 |
| 1053043200000 | 2345.33 |
| 1053302400000 | 2295.02 |
| 1053388800000 | 2297.69 |
| 1053475200000 | 2295.07 |
| 1053561600000 | 2322.48 |
| 1053648000000 | 2341.48 |
| 1053907200000 | 2346.03 |
| 1053993600000 | 2370.85 |
| 1054080000000 | 2381.13 |
| 1054166400000 | 2390.11 |
| 1054252800000 | 2415.73 |
| 1054512000000 | 2431.37 |
| 1054598400000 | 2421.83 |
| 1054684800000 | 2452.01 |
| 1054771200000 | 2480.92 |
| 1054857600000 | 2484.99 |
| 1055116800000 | 2458.98 |
| 1055203200000 | 2467.97 |
| 1055289600000 | 2501.68 |
| 1055376000000 | 2508.36 |
| 1055462400000 | 2491.91 |
| 1055721600000 | 2524.43 |
| 1055808000000 | 2535.81 |
| 1055894400000 | 2525.44 |
| 1055980800000 | 2499.25 |
| 1056067200000 | 2495.85 |
| 1056326400000 | 2464.94 |
| 1056412800000 | 2448.29 |
| 1056499200000 | 2457.96 |
| 1056585600000 | 2462.02 |
| 1056672000000 | 2462.35 |
| 1056931200000 | 2458.67 |
| 1057017600000 | 2469.36 |
| 1057104000000 | 2507.21 |
| 1057190400000 | 2501.96 |
| 1057276800000 | 2502.71 |
| 1057536000000 | 2541.95 |
| 1057622400000 | 2554.42 |
| 1057708800000 | 2551.94 |
| 1057795200000 | 2524.39 |
| 1057881600000 | 2526.9 |
| 1058140800000 | 2550.77 |
| 1058227200000 | 2535.71 |
| 1058313600000 | 2520.95 |
| 1058400000000 | 2485.78 |
| 1058486400000 | 2506.46 |
| 1058745600000 | 2490.25 |
| 1058832000000 | 2502.63 |
| 1058918400000 | 2519.59 |
| 1059004800000 | 2526.84 |
| 1059091200000 | 2548.4 |
| 1059350400000 | 2559.49 |
| 1059436800000 | 2547.07 |
| 1059523200000 | 2536.18 |
| 1059609600000 | 2542 |
| 1059696000000 | 2534.98 |
| 1059955200000 | 2530.85 |
| 1060041600000 | 2507.48 |
| 1060128000000 | 2492.33 |
| 1060214400000 | 2504.05 |
| 1060300800000 | 2508.79 |
| 1060560000000 | 2526.27 |
| 1060646400000 | 2545.12 |
| 1060732800000 | 2556.34 |
| 1060819200000 | 2573.04 |
| 1060905600000 | 2576.04 |
| 1061164800000 | 2598.41 |
| 1061251200000 | 2617.57 |
| 1061337600000 | 2624.9 |
| 1061424000000 | 2641.95 |
| 1061510400000 | 2628.26 |
| 1061769600000 | 2618.79 |
| 1061856000000 | 2614.15 |
| 1061942400000 | 2622.48 |
| 1062028800000 | 2637.41 |
| 1062115200000 | 2659.18 |
| 1062374400000 | 2679.48 |
| 1062460800000 | 2695.01 |
| 1062547200000 | 2712.36 |
| 1062633600000 | 2710.94 |
| 1062720000000 | 2708.87 |
| 1062979200000 | 2727 |
| 1063065600000 | 2717.62 |
| 1063152000000 | 2680.42 |
| 1063238400000 | 2684.4 |
| 1063324800000 | 2699.09 |
| 1063584000000 | 2695.24 |
| 1063670400000 | 2724.7 |
| 1063756800000 | 2731.91 |
| 1063843200000 | 2760.57 |
| 1063929600000 | 2768.03 |
| 1064188800000 | 2739.16 |
| 1064275200000 | 2748.02 |
| 1064361600000 | 2729.61 |
| 1064448000000 | 2698.05 |
| 1064534400000 | 2681.1 |
| 1064793600000 | 2699.48 |
| 1064880000000 | 2683.33 |
| 1064966400000 | 2727.64 |
| 1065052800000 | 2751.67 |
| 1065139200000 | 2784.92 |
| 1065398400000 | 2804.68 |
| 1065484800000 | 2815.11 |
| 1065571200000 | 2813.26 |
| 1065657600000 | 2831.53 |
| 1065744000000 | 2847.26 |
| 1066003200000 | 2864 |
| 1066089600000 | 2873.76 |
| 1066176000000 | 2875.09 |
| 1066262400000 | 2885.24 |
| 1066348800000 | 2869.56 |
| 1066608000000 | 2875.14 |
| 1066694400000 | 2877.95 |
| 1066780800000 | 2848.86 |
| 1066867200000 | 2815.96 |
| 1066953600000 | 2816.43 |
| 1067212800000 | 2835.41 |
| 1067299200000 | 2869.31 |
| 1067385600000 | 2888.44 |
| 1067472000000 | 2893.2 |
| 1067558400000 | 2891.48 |
| 1067817600000 | 2912.08 |
| 1067904000000 | 2920.42 |
| 1067990400000 | 2917.37 |
| 1068076800000 | 2914.56 |
| 1068163200000 | 2930.91 |
| 1068422400000 | 2907.54 |
| 1068508800000 | 2887.83 |
| 1068595200000 | 2917.16 |
| 1068681600000 | 2934.33 |
| 1068768000000 | 2921.14 |
| 1069027200000 | 2873.74 |
| 1069113600000 | 2869.97 |
| 1069200000000 | 2860.9 |
| 1069286400000 | 2854.02 |
| 1069372800000 | 2865.62 |
| 1069632000000 | 2895.66 |
| 1069718400000 | 2915.8 |
| 1069804800000 | 2941.7 |
| 1069891200000 | 2941.9 |
| 1069977600000 | 2946.54 |
| 1070236800000 | 2990.09 |
| 1070323200000 | 2995.86 |
| 1070409600000 | 2994.24 |
| 1070496000000 | 2993.21 |
| 1070582400000 | 2979.91 |
| 1070841600000 | 2982.45 |
| 1070928000000 | 2972.23 |
| 1071014400000 | 2943.93 |
| 1071100800000 | 2971.15 |
| 1071187200000 | 2989.48 |
| 1071446400000 | 2989.01 |
| 1071532800000 | 2980.17 |
| 1071619200000 | 2978.09 |
| 1071705600000 | 3011.06 |
| 1071792000000 | 3012.1 |
| 1072051200000 | 3023.36 |
| 1072137600000 | 3037.05 |
| 1072224000000 | 3040.25 |
| 1072310400000 | 3039.46 |
| 1072396800000 | 3043.47 |
| 1072656000000 | 3077.88 |
| 1072742400000 | 3093.61 |
| 1072828800000 | 3098.66 |
| 1073001600000 | 3110.08 |
| 1073260800000 | 3151.49 |
| 1073347200000 | 3157.78 |
| 1073433600000 | 3154.45 |
| 1073520000000 | 3181.93 |
| 1073606400000 | 3186.05 |
| 1073865600000 | 3186.39 |
| 1073952000000 | 3178.23 |
| 1074038400000 | 3195.52 |
| 1074124800000 | 3191.19 |
| 1074211200000 | 3206.57 |
| 1074470400000 | 3213.32 |
| 1074556800000 | 3234.34 |
| 1074643200000 | 3242.45 |
| 1074729600000 | 3240.02 |
| 1074816000000 | 3232.73 |
| 1075075200000 | 3237.3 |
| 1075161600000 | 3242.59 |
| 1075248000000 | 3209.98 |
| 1075334400000 | 3185.87 |
| 1075420800000 | 3195.5 |
| 1075680000000 | 3200.68 |
| 1075766400000 | 3202.98 |
| 1075852800000 | 3172.26 |
| 1075939200000 | 3178.75 |
| 1076025600000 | 3227.85 |
| 1076284800000 | 3240.15 |
| 1076371200000 | 3249.59 |
| 1076457600000 | 3273.74 |
| 1076544000000 | 3290.88 |
| 1076630400000 | 3279.85 |
| 1076889600000 | 3284.51 |
| 1076976000000 | 3317.67 |
| 1077062400000 | 3316.4 |
| 1077148800000 | 3300.2 |
| 1077235200000 | 3268.24 |
| 1077494400000 | 3262.05 |
| 1077580800000 | 3252.61 |
| 1077667200000 | 3257.76 |
| 1077753600000 | 3262.36 |
| 1077840000000 | 3281.67 |
| 1078099200000 | 3329.93 |
| 1078185600000 | 3320.98 |
| 1078272000000 | 3306.12 |
| 1078358400000 | 3321.15 |
| 1078444800000 | 3346.34 |
| 1078704000000 | 3323.74 |
| 1078790400000 | 3304.08 |
| 1078876800000 | 3249.65 |
| 1078963200000 | 3199.67 |
| 1079049600000 | 3219.48 |
| 1079308800000 | 3180.97 |
| 1079395200000 | 3207.3 |
| 1079481600000 | 3249.15 |
| 1079568000000 | 3261.81 |
| 1079654400000 | 3247.47 |
| 1079913600000 | 3200.67 |
| 1080000000000 | 3196.97 |
| 1080086400000 | 3191.66 |
| 1080172800000 | 3233.79 |
| 1080259200000 | 3237.64 |
| 1080518400000 | 3279.77 |
| 1080604800000 | 3290.7 |
| 1080691200000 | 3314.35 |
| 1080777600000 | 3344.67 |
| 1080864000000 | 3359.44 |
| 1081123200000 | 3366.17 |
| 1081209600000 | 3358.15 |
| 1081296000000 | 3362.28 |
| 1081382400000 | 3356.37 |
| 1081468800000 | 3349.1 |
| 1081728000000 | 3358.44 |
| 1081814400000 | 3322.25 |
| 1081900800000 | 3287.75 |
| 1081987200000 | 3270.78 |
| 1082073600000 | 3295.9 |
| 1082332800000 | 3296.22 |
| 1082419200000 | 3275.39 |
| 1082505600000 | 3266.66 |
| 1082592000000 | 3298.83 |
| 1082678400000 | 3302.58 |
| 1082937600000 | 3300.31 |
| 1083024000000 | 3297.07 |
| 1083110400000 | 3251.29 |
| 1083196800000 | 3210.18 |
| 1083283200000 | 3181.21 |
| 1083542400000 | 3197.22 |
| 1083628800000 | 3222.21 |
| 1083715200000 | 3236.94 |
| 1083801600000 | 3189.49 |
| 1083888000000 | 3133.5 |
| 1084147200000 | 3041.27 |
| 1084233600000 | 3069.87 |
| 1084320000000 | 3082.86 |
| 1084406400000 | 3073.84 |
| 1084492800000 | 3059.61 |
| 1084752000000 | 3013.95 |
| 1084838400000 | 3044.95 |
| 1084924800000 | 3092.67 |
| 1085011200000 | 3074.71 |
| 1085097600000 | 3108.64 |
| 1085356800000 | 3125.18 |
| 1085443200000 | 3155.61 |
| 1085529600000 | 3179.06 |
| 1085616000000 | 3208.39 |
| 1085702400000 | 3221.21 |
| 1085961600000 | 3218.65 |
| 1086048000000 | 3216.03 |
| 1086134400000 | 3223.91 |
| 1086220800000 | 3193.05 |
| 1086307200000 | 3213.65 |
| 1086566400000 | 3272.86 |
| 1086652800000 | 3274.66 |
| 1086739200000 | 3242.7 |
| 1086825600000 | 3250.83 |
| 1086912000000 | 3236.54 |
| 1087171200000 | 3199.25 |
| 1087257600000 | 3222.29 |
| 1087344000000 | 3234.1 |
| 1087430400000 | 3241.15 |
| 1087516800000 | 3245.27 |
| 1087776000000 | 3247.68 |
| 1087862400000 | 3251.88 |
| 1087948800000 | 3276.12 |
| 1088035200000 | 3296.15 |
| 1088121600000 | 3301.02 |
| 1088380800000 | 3306.27 |
| 1088467200000 | 3301.88 |
| 1088553600000 | 3321.21 |
| 1088640000000 | 3303.32 |
| 1088726400000 | 3293.61 |
| 1088985600000 | 3279.59 |
| 1089072000000 | 3253.15 |
| 1089158400000 | 3266.57 |
| 1089244800000 | 3245.6 |
| 1089331200000 | 3258.06 |
| 1089590400000 | 3261.1 |
| 1089676800000 | 3251.17 |
| 1089763200000 | 3241.33 |
| 1089849600000 | 3229.22 |
| 1089936000000 | 3236.67 |
| 1090195200000 | 3234.41 |
| 1090281600000 | 3236.67 |
| 1090368000000 | 3208.58 |
| 1090454400000 | 3193.77 |
| 1090540800000 | 3163.77 |
| 1090800000000 | 3142.4 |
| 1090886400000 | 3151.6 |
| 1090972800000 | 3154.98 |
| 1091059200000 | 3176.46 |
| 1091145600000 | 3191.23 |
| 1091404800000 | 3191.3 |
| 1091491200000 | 3180.14 |
| 1091577600000 | 3159.96 |
| 1091664000000 | 3142.96 |
| 1091750400000 | 3111.93 |
| 1092009600000 | 3101.07 |
| 1092096000000 | 3132.61 |
| 1092182400000 | 3110.88 |
| 1092268800000 | 3088.91 |
| 1092355200000 | 3091.31 |
| 1092614400000 | 3120.13 |
| 1092700800000 | 3130.49 |
| 1092787200000 | 3155.03 |
| 1092873600000 | 3166.77 |
| 1092960000000 | 3177.87 |
| 1093219200000 | 3176.97 |
| 1093305600000 | 3172.43 |
| 1093392000000 | 3191.43 |
| 1093478400000 | 3203.06 |
| 1093564800000 | 3209.37 |
| 1093824000000 | 3193.46 |
| 1093910400000 | 3204.36 |
| 1093996800000 | 3225.5 |
| 1094083200000 | 3249.29 |
| 1094169600000 | 3232.34 |
| 1094428800000 | 3246.57 |
| 1094515200000 | 3265.57 |
| 1094601600000 | 3259.4 |
| 1094688000000 | 3259.2 |
| 1094774400000 | 3281.88 |
| 1095033600000 | 3302.41 |
| 1095120000000 | 3309.81 |
| 1095206400000 | 3277.68 |
| 1095292800000 | 3296.64 |
| 1095379200000 | 3302.87 |
| 1095638400000 | 3295.46 |
| 1095724800000 | 3320.85 |
| 1095811200000 | 3294.42 |
| 1095897600000 | 3289.86 |
| 1095984000000 | 3292 |
| 1096243200000 | 3273.01 |
| 1096329600000 | 3283.35 |
| 1096416000000 | 3299 |
| 1096502400000 | 3325.2 |
| 1096588800000 | 3371.92 |
| 1096848000000 | 3393.76 |
| 1096934400000 | 3397.1 |
| 1097020800000 | 3409.8 |
| 1097107200000 | 3391.99 |
| 1097193600000 | 3391.87 |
| 1097452800000 | 3388.37 |
| 1097539200000 | 3361.09 |
| 1097625600000 | 3339.86 |
| 1097712000000 | 3321.75 |
| 1097798400000 | 3335.46 |
| 1098057600000 | 3339.95 |
| 1098144000000 | 3339.85 |
| 1098230400000 | 3337.18 |
| 1098316800000 | 3360.3 |
| 1098403200000 | 3354.17 |
| 1098662400000 | 3349.92 |
| 1098748800000 | 3373.02 |
| 1098835200000 | 3405.53 |
| 1098921600000 | 3412.24 |
| 1099008000000 | 3418.96 |
| 1099267200000 | 3424.95 |
| 1099353600000 | 3438.21 |
| 1099440000000 | 3472.76 |
| 1099526400000 | 3508.63 |
| 1099612800000 | 3529.94 |
| 1099872000000 | 3525.79 |
| 1099958400000 | 3528.25 |
| 1100044800000 | 3534.9 |
| 1100131200000 | 3554.98 |
| 1100217600000 | 3593.42 |
| 1100476800000 | 3601.43 |
| 1100563200000 | 3588.44 |
| 1100649600000 | 3619.63 |
| 1100736000000 | 3616.63 |
| 1100822400000 | 3606.65 |
| 1101081600000 | 3608.38 |
| 1101168000000 | 3622.28 |
| 1101254400000 | 3647.3 |
| 1101340800000 | 3663.44 |
| 1101427200000 | 3664.41 |
| 1101686400000 | 3665.66 |
| 1101772800000 | 3658.23 |
| 1101859200000 | 3689.77 |
| 1101945600000 | 3692.64 |
| 1102032000000 | 3706.97 |
| 1102291200000 | 3705.17 |
| 1102377600000 | 3674.91 |
| 1102464000000 | 3651.42 |
| 1102550400000 | 3648.18 |
| 1102636800000 | 3646.99 |
| 1102896000000 | 3681.72 |
| 1102982400000 | 3697.9 |
| 1103068800000 | 3730.29 |
| 1103155200000 | 3713.83 |
| 1103241600000 | 3711.9 |
| 1103500800000 | 3730.17 |
| 1103587200000 | 3742.96 |
| 1103673600000 | 3752.41 |
| 1103760000000 | 3763.12 |
| 1103846400000 | 3773.39 |
| 1104105600000 | 3771.91 |
| 1104192000000 | 3791.58 |
| 1104278400000 | 3792.69 |
| 1104364800000 | 3812.9 |
| 1104451200000 | 3817.35 |
| 1104710400000 | 3782.36 |
| 1104796800000 | 3734.31 |
| 1104883200000 | 3699.9 |
| 1104969600000 | 3698.12 |
| 1105056000000 | 3691.25 |
| 1105315200000 | 3703.91 |
| 1105401600000 | 3700.44 |
| 1105488000000 | 3721.61 |
| 1105574400000 | 3713.04 |
| 1105660800000 | 3727.51 |
| 1105920000000 | 3738.58 |
| 1106006400000 | 3750.17 |
| 1106092800000 | 3741.42 |
| 1106179200000 | 3709.99 |
| 1106265600000 | 3704.23 |
| 1106524800000 | 3700.03 |
| 1106611200000 | 3694.92 |
| 1106697600000 | 3729.52 |
| 1106784000000 | 3733.72 |
| 1106870400000 | 3724.85 |
| 1107129600000 | 3761.57 |
| 1107216000000 | 3773.59 |
| 1107302400000 | 3800.62 |
| 1107388800000 | 3792.23 |
| 1107475200000 | 3833.03 |
| 1107734400000 | 3824.31 |
| 1107820800000 | 3815.69 |
| 1107907200000 | 3795.94 |
| 1107993600000 | 3814.14 |
| 1108080000000 | 3844.87 |
| 1108339200000 | 3864.93 |
| 1108425600000 | 3878.21 |
| 1108512000000 | 3870.73 |
| 1108598400000 | 3865.45 |
| 1108684800000 | 3872.77 |
| 1108944000000 | 3869.87 |
| 1109030400000 | 3848.17 |
| 1109116800000 | 3843.7 |
| 1109203200000 | 3871.28 |
| 1109289600000 | 3914.18 |
| 1109548800000 | 3921.22 |
| 1109635200000 | 3935.29 |
| 1109721600000 | 3923.73 |
| 1109808000000 | 3929.56 |
| 1109894400000 | 3976.11 |
| 1110153600000 | 3985.01 |
| 1110240000000 | 3981.02 |
| 1110326400000 | 3958.82 |
| 1110412800000 | 3947.76 |
| 1110499200000 | 3953.23 |
| 1110758400000 | 3948.42 |
| 1110844800000 | 3932.86 |
| 1110931200000 | 3913.35 |
| 1111017600000 | 3910.49 |
| 1111104000000 | 3906.09 |
| 1111363200000 | 3889.03 |
| 1111449600000 | 3876.45 |
| 1111536000000 | 3835.28 |
| 1111622400000 | 3837.8 |
| 1111708800000 | 3840.68 |
| 1111968000000 | 3827.97 |
| 1112054400000 | 3792.26 |
| 1112140800000 | 3817.85 |
| 1112227200000 | 3852.5 |
| 1112313600000 | 3858.96 |
| 1112572800000 | 3833.76 |
| 1112659200000 | 3851.38 |
| 1112745600000 | 3866.66 |
| 1112832000000 | 3885.88 |
| 1112918400000 | 3868.41 |
| 1113177600000 | 3876.15 |
| 1113264000000 | 3871.7 |
| 1113350400000 | 3853.65 |
| 1113436800000 | 3797.47 |
| 1113523200000 | 3739.5 |
| 1113782400000 | 3715.52 |
| 1113868800000 | 3761.88 |
| 1113955200000 | 3735.8 |
| 1114041600000 | 3769.84 |
| 1114128000000 | 3774.73 |
| 1114387200000 | 3794.6 |
| 1114473600000 | 3768.16 |
| 1114560000000 | 3748.28 |
| 1114646400000 | 3713.92 |
| 1114732800000 | 3739.6 |
| 1114992000000 | 3752.13 |
| 1115078400000 | 3754.92 |
| 1115164800000 | 3801.28 |
| 1115251200000 | 3808.26 |
| 1115337600000 | 3814.56 |
| 1115596800000 | 3822.72 |
| 1115683200000 | 3798.51 |
| 1115769600000 | 3795.79 |
| 1115856000000 | 3756.86 |
| 1115942400000 | 3733.79 |
| 1116201600000 | 3737.78 |
| 1116288000000 | 3752.24 |
| 1116374400000 | 3790.2 |
| 1116460800000 | 3810.42 |
| 1116547200000 | 3804.14 |
| 1116806400000 | 3827.96 |
| 1116892800000 | 3829.63 |
| 1116979200000 | 3813.03 |
| 1117065600000 | 3829.65 |
| 1117152000000 | 3846.51 |
| 1117411200000 | 3855.36 |
| 1117497600000 | 3848.26 |
| 1117584000000 | 3871.32 |
| 1117670400000 | 3883.11 |
| 1117756800000 | 3881.83 |
| 1118016000000 | 3886.88 |
| 1118102400000 | 3892.14 |
| 1118188800000 | 3894.81 |
| 1118275200000 | 3888.33 |
| 1118361600000 | 3890.61 |
| 1118620800000 | 3890.03 |
| 1118707200000 | 3905.1 |
| 1118793600000 | 3922.46 |
| 1118880000000 | 3946.33 |
| 1118966400000 | 3977.5 |
| 1119225600000 | 3965.65 |
| 1119312000000 | 3963.96 |
| 1119398400000 | 3974.08 |
| 1119484800000 | 3956.64 |
| 1119571200000 | 3934.02 |
| 1119830400000 | 3924.75 |
| 1119916800000 | 3951.54 |
| 1120003200000 | 3955.35 |
| 1120089600000 | 3946.24 |
| 1120176000000 | 3950.21 |
| 1120435200000 | 3946.58 |
| 1120521600000 | 3961.25 |
| 1120608000000 | 3959.63 |
| 1120694400000 | 3948.36 |
| 1120780800000 | 3980.5 |
| 1121040000000 | 4022.91 |
| 1121126400000 | 4045.52 |
| 1121212800000 | 4036.7 |
| 1121299200000 | 4040.02 |
| 1121385600000 | 4035.36 |
| 1121644800000 | 4035.89 |
| 1121731200000 | 4051.08 |
| 1121817600000 | 4068.96 |
| 1121904000000 | 4076.23 |
| 1121990400000 | 4091.57 |
| 1122249600000 | 4077.96 |
| 1122336000000 | 4073.61 |
| 1122422400000 | 4089.06 |
| 1122508800000 | 4121.29 |
| 1122595200000 | 4118.39 |
| 1122854400000 | 4135.5 |
| 1122940800000 | 4165.89 |
| 1123027200000 | 4180.3 |
| 1123113600000 | 4161.47 |
| 1123200000000 | 4116.02 |
| 1123459200000 | 4114.14 |
| 1123545600000 | 4115.49 |
| 1123632000000 | 4150.22 |
| 1123718400000 | 4174.9 |
| 1123804800000 | 4168.33 |
| 1124064000000 | 4166.26 |
| 1124150400000 | 4136.23 |
| 1124236800000 | 4125.56 |
| 1124323200000 | 4096.8 |
| 1124409600000 | 4103.2 |
| 1124668800000 | 4134.84 |
| 1124755200000 | 4126.14 |
| 1124841600000 | 4118.46 |
| 1124928000000 | 4121.91 |
| 1125014400000 | 4111.95 |
| 1125273600000 | 4107.34 |
| 1125360000000 | 4098.92 |
| 1125446400000 | 4148.74 |
| 1125532800000 | 4193.9 |
| 1125619200000 | 4200.89 |
| 1125878400000 | 4209.58 |
| 1125964800000 | 4228.56 |
| 1126051200000 | 4240.96 |
| 1126137600000 | 4224.15 |
| 1126224000000 | 4269.61 |
| 1126483200000 | 4267.54 |
| 1126569600000 | 4241.02 |
| 1126656000000 | 4243.5 |
| 1126742400000 | 4240.9 |
| 1126828800000 | 4251.98 |
| 1127088000000 | 4237.3 |
| 1127174400000 | 4231.93 |
| 1127260800000 | 4210.45 |
| 1127347200000 | 4197.03 |
| 1127433600000 | 4195.22 |
| 1127692800000 | 4222.51 |
| 1127779200000 | 4211.88 |
| 1127865600000 | 4233.64 |
| 1127952000000 | 4268.97 |
| 1128038400000 | 4290.58 |
| 1128297600000 | 4286.13 |
| 1128384000000 | 4274.39 |
| 1128470400000 | 4212.78 |
| 1128556800000 | 4167.05 |
| 1128643200000 | 4175.56 |
| 1128902400000 | 4154.77 |
| 1128988800000 | 4157.79 |
| 1129075200000 | 4122.47 |
| 1129161600000 | 4077.88 |
| 1129248000000 | 4108.86 |
| 1129507200000 | 4113.3 |
| 1129593600000 | 4060.18 |
| 1129680000000 | 4055.68 |
| 1129766400000 | 4036.01 |
| 1129852800000 | 4053.69 |
| 1130112000000 | 4102.43 |
| 1130198400000 | 4114.73 |
| 1130284800000 | 4104.99 |
| 1130371200000 | 4067.77 |
| 1130457600000 | 4095.87 |
| 1130716800000 | 4149.25 |
| 1130803200000 | 4166.49 |
| 1130889600000 | 4214.74 |
| 1130976000000 | 4234.29 |
| 1131062400000 | 4215.78 |
| 1131321600000 | 4217.27 |
| 1131408000000 | 4203.34 |
| 1131494400000 | 4212.6 |
| 1131580800000 | 4224.89 |
| 1131667200000 | 4245.08 |
| 1131926400000 | 4236.34 |
| 1132012800000 | 4216.7 |
| 1132099200000 | 4224.38 |
| 1132185600000 | 4283.24 |
| 1132272000000 | 4297.66 |
| 1132531200000 | 4321.95 |
| 1132617600000 | 4333.34 |
| 1132704000000 | 4362.54 |
| 1132790400000 | 4361.04 |
| 1132876800000 | 4365.07 |
| 1133136000000 | 4345.53 |
| 1133222400000 | 4349.95 |
| 1133308800000 | 4349.79 |
| 1133395200000 | 4401.4 |
| 1133481600000 | 4423.42 |
| 1133740800000 | 4429.1 |
| 1133827200000 | 4438.17 |
| 1133913600000 | 4424.9 |
| 1134000000000 | 4429.73 |
| 1134086400000 | 4449.22 |
| 1134345600000 | 4485.03 |
| 1134432000000 | 4497.77 |
| 1134518400000 | 4523.79 |
| 1134604800000 | 4501.01 |
| 1134691200000 | 4506.33 |
| 1134950400000 | 4489.25 |
| 1135036800000 | 4494.34 |
| 1135123200000 | 4515.86 |
| 1135209600000 | 4536.75 |
| 1135296000000 | 4545.17 |
| 1135555200000 | 4548.44 |
| 1135641600000 | 4521.78 |
| 1135728000000 | 4542.87 |
| 1135814400000 | 4544.28 |
| 1135900800000 | 4519.92 |
| 1136160000000 | 4523.59 |
| 1136246400000 | 4600.36 |
| 1136332800000 | 4656.85 |
| 1136419200000 | 4661.84 |
| 1136505600000 | 4716.6 |
| 1136764800000 | 4732.31 |
| 1136851200000 | 4721.74 |
| 1136937600000 | 4744.15 |
| 1137024000000 | 4737.34 |
| 1137110400000 | 4736.82 |
| 1137369600000 | 4742.61 |
| 1137456000000 | 4693.2 |
| 1137542400000 | 4651.16 |
| 1137628800000 | 4712.69 |
| 1137715200000 | 4673.43 |
| 1137974400000 | 4675.55 |
| 1138060800000 | 4708.04 |
| 1138147200000 | 4716.32 |
| 1138233600000 | 4758.49 |
| 1138320000000 | 4796.03 |
| 1138579200000 | 4798.22 |
| 1138665600000 | 4807.15 |
| 1138752000000 | 4808.13 |
| 1138838400000 | 4776.79 |
| 1138924800000 | 4744.91 |
| 1139184000000 | 4772.81 |
| 1139270400000 | 4739.91 |
| 1139356800000 | 4720.18 |
| 1139443200000 | 4727 |
| 1139529600000 | 4716.36 |
| 1139788800000 | 4676.02 |
| 1139875200000 | 4696.76 |
| 1139961600000 | 4709.31 |
| 1140048000000 | 4735.62 |
| 1140134400000 | 4730.3 |
| 1140393600000 | 4728.69 |
| 1140480000000 | 4743.43 |
| 1140566400000 | 4764.54 |
| 1140652800000 | 4790.63 |
| 1140739200000 | 4799.98 |
| 1140998400000 | 4817.83 |
| 1141084800000 | 4786.06 |
| 1141171200000 | 4816.65 |
| 1141257600000 | 4815.32 |
| 1141344000000 | 4794.21 |
| 1141603200000 | 4776.51 |
| 1141689600000 | 4709.77 |
| 1141776000000 | 4686.13 |
| 1141862400000 | 4706.91 |
| 1141948800000 | 4725.54 |
| 1142208000000 | 4759.27 |
| 1142294400000 | 4806.76 |
| 1142380800000 | 4837.7 |
| 1142467200000 | 4854.57 |
| 1142553600000 | 4878.44 |
| 1142812800000 | 4881.44 |
| 1142899200000 | 4851.2 |
| 1142985600000 | 4868.72 |
| 1143072000000 | 4856.5 |
| 1143158400000 | 4882.15 |
| 1143417600000 | 4889.24 |
| 1143504000000 | 4883.66 |
| 1143590400000 | 4907.65 |
| 1143676800000 | 4945.58 |
| 1143763200000 | 4930.9 |
| 1144022400000 | 4961.86 |
| 1144108800000 | 4991.26 |
| 1144195200000 | 5011.65 |
| 1144281600000 | 5022.22 |
| 1144368000000 | 4980.83 |
| 1144627200000 | 4975.55 |
| 1144713600000 | 4933.42 |
| 1144800000000 | 4919.85 |
| 1144886400000 | 4927.17 |
| 1144972800000 | 4929.54 |
| 1145232000000 | 4946.7 |
| 1145318400000 | 5007.78 |
| 1145404800000 | 5054.62 |
| 1145491200000 | 5056.56 |
| 1145577600000 | 5074.3 |
| 1145836800000 | 5060.93 |
| 1145923200000 | 5059.63 |
| 1146009600000 | 5078.73 |
| 1146096000000 | 5083.69 |
| 1146182400000 | 5084.31 |
| 1146441600000 | 5097.81 |
| 1146528000000 | 5137.1 |
| 1146614400000 | 5130.08 |
| 1146700800000 | 5165.49 |
| 1146787200000 | 5220.71 |
| 1147046400000 | 5249.48 |
| 1147132800000 | 5249.98 |
| 1147219200000 | 5246.55 |
| 1147305600000 | 5206.8 |
| 1147392000000 | 5125.59 |
| 1147651200000 | 5051.07 |
| 1147737600000 | 5023.19 |
| 1147824000000 | 4943.52 |
| 1147910400000 | 4883.56 |
| 1147996800000 | 4876.8 |
| 1148256000000 | 4786.07 |
| 1148342400000 | 4816.96 |
| 1148428800000 | 4775.41 |
| 1148515200000 | 4823.75 |
| 1148601600000 | 4882.61 |
| 1148860800000 | 4893.71 |
| 1148947200000 | 4841.98 |
| 1149033600000 | 4861.17 |
| 1149120000000 | 4890.71 |
| 1149206400000 | 4937.74 |
| 1149465600000 | 4868.97 |
| 1149552000000 | 4779.02 |
| 1149638400000 | 4729.23 |
| 1149724800000 | 4632.88 |
| 1149811200000 | 4667.47 |
| 1150070400000 | 4603.37 |
| 1150156800000 | 4487.52 |
| 1150243200000 | 4520.15 |
| 1150329600000 | 4639.96 |
| 1150416000000 | 4655.32 |
| 1150675200000 | 4616.96 |
| 1150761600000 | 4601.67 |
| 1150848000000 | 4644.28 |
| 1150934400000 | 4649.61 |
| 1151020800000 | 4647.38 |
| 1151280000000 | 4658.98 |
| 1151366400000 | 4640.17 |
| 1151452800000 | 4632.13 |
| 1151539200000 | 4729.82 |
| 1151625600000 | 4818.34 |
| 1151884800000 | 4852.88 |
| 1151971200000 | 4866.29 |
| 1152057600000 | 4794.75 |
| 1152144000000 | 4808.64 |
| 1152230400000 | 4796.88 |
| 1152489600000 | 4798.84 |
| 1152576000000 | 4790.32 |
| 1152662400000 | 4748.57 |
| 1152748800000 | 4675.96 |
| 1152835200000 | 4610.02 |
| 1153094400000 | 4563.18 |
| 1153180800000 | 4535.97 |
| 1153267200000 | 4626.61 |
| 1153353600000 | 4637.52 |
| 1153440000000 | 4587.93 |
| 1153699200000 | 4642.2 |
| 1153785600000 | 4685.54 |
| 1153872000000 | 4686.89 |
| 1153958400000 | 4720.41 |
| 1154044800000 | 4772.14 |
| 1154304000000 | 4784.48 |
| 1154390400000 | 4754.52 |
| 1154476800000 | 4798.96 |
| 1154563200000 | 4795.78 |
| 1154649600000 | 4817.85 |
| 1154908800000 | 4775.53 |
| 1154995200000 | 4773.39 |
| 1155081600000 | 4777.89 |
| 1155168000000 | 4762.94 |
| 1155254400000 | 4748.33 |
| 1155513600000 | 4762.01 |
| 1155600000000 | 4819.28 |
| 1155686400000 | 4884.66 |
| 1155772800000 | 4895.67 |
| 1155859200000 | 4895.62 |
| 1156118400000 | 4882.67 |
| 1156204800000 | 4887.94 |
| 1156291200000 | 4862.89 |
| 1156377600000 | 4855.81 |
| 1156464000000 | 4846.25 |
| 1156723200000 | 4859.48 |
| 1156809600000 | 4883.65 |
| 1156896000000 | 4906.45 |
| 1156982400000 | 4919.45 |
| 1157068800000 | 4945.83 |
| 1157328000000 | 4981.29 |
| 1157414400000 | 4974.97 |
| 1157500800000 | 4916.42 |
| 1157587200000 | 4869.9 |
| 1157673600000 | 4881.38 |
| 1157932800000 | 4850.27 |
| 1158019200000 | 4891.1 |
| 1158105600000 | 4917.42 |
| 1158192000000 | 4929.81 |
| 1158278400000 | 4927.93 |
| 1158537600000 | 4941.35 |
| 1158624000000 | 4928.96 |
| 1158710400000 | 4935.6 |
| 1158796800000 | 4944.07 |
| 1158883200000 | 4916.49 |
| 1159142400000 | 4922.96 |
| 1159228800000 | 4949.67 |
| 1159315200000 | 4982.71 |
| 1159401600000 | 4993.49 |
| 1159488000000 | 4983.72 |
| 1159747200000 | 4992.68 |
| 1159833600000 | 4969.73 |
| 1159920000000 | 4988.08 |
| 1160006400000 | 5037.85 |
| 1160092800000 | 5008.56 |
| 1160352000000 | 5018.91 |
| 1160438400000 | 5028.91 |
| 1160524800000 | 5014.05 |
| 1160611200000 | 5051.84 |
| 1160697600000 | 5072.28 |
| 1160956800000 | 5111.17 |
| 1161043200000 | 5081.42 |
| 1161129600000 | 5095.58 |
| 1161216000000 | 5119.83 |
| 1161302400000 | 5118.63 |
| 1161561600000 | 5127.31 |
| 1161648000000 | 5137.11 |
| 1161734400000 | 5157.68 |
| 1161820800000 | 5194.91 |
| 1161907200000 | 5177.09 |
| 1162166400000 | 5158.26 |
| 1162252800000 | 5179.57 |
| 1162339200000 | 5161.23 |
| 1162425600000 | 5151.24 |
| 1162512000000 | 5148.88 |
| 1162771200000 | 5194.47 |
| 1162857600000 | 5224.74 |
| 1162944000000 | 5213.66 |
| 1163030400000 | 5210.35 |
| 1163116800000 | 5234.93 |
| 1163376000000 | 5229.33 |
| 1163462400000 | 5256.99 |
| 1163548800000 | 5274.21 |
| 1163635200000 | 5278.31 |
| 1163721600000 | 5263.48 |
| 1163980800000 | 5250.04 |
| 1164067200000 | 5276.36 |
| 1164153600000 | 5332.69 |
| 1164240000000 | 5336.14 |
| 1164326400000 | 5339.32 |
| 1164585600000 | 5283.88 |
| 1164672000000 | 5277.88 |
| 1164758400000 | 5351.27 |
| 1164844800000 | 5384.83 |
| 1164931200000 | 5389.86 |
| 1165190400000 | 5429.89 |
| 1165276800000 | 5448.01 |
| 1165363200000 | 5461.17 |
| 1165449600000 | 5463.25 |
| 1165536000000 | 5461.8 |
| 1165795200000 | 5452.22 |
| 1165881600000 | 5449.51 |
| 1165968000000 | 5461.04 |
| 1166054400000 | 5492.27 |
| 1166140800000 | 5487.46 |
| 1166400000000 | 5466.43 |
| 1166486400000 | 5452.28 |
| 1166572800000 | 5476.08 |
| 1166659200000 | 5458.75 |
| 1166745600000 | 5442.2 |
| 1167004800000 | 5440.29 |
| 1167091200000 | 5449.09 |
| 1167177600000 | 5494.91 |
| 1167264000000 | 5497.43 |
| 1167350400000 | 5492.26 |
| 1167696000000 | 5531.94 |
| 1167782400000 | 5502.96 |
| 1167868800000 | 5471.7 |
| 1167955200000 | 5418.44 |
| 1168214400000 | 5427.17 |
| 1168300800000 | 5431.55 |
| 1168387200000 | 5410.42 |
| 1168473600000 | 5445.31 |
| 1168560000000 | 5494.42 |
| 1168819200000 | 5525.65 |
| 1168905600000 | 5516.6 |
| 1168992000000 | 5527.6 |
| 1169078400000 | 5517.04 |
| 1169164800000 | 5539.61 |
| 1169424000000 | 5540.14 |
| 1169510400000 | 5565.23 |
| 1169596800000 | 5604.65 |
| 1169683200000 | 5564.67 |
| 1169769600000 | 5536.49 |
| 1170028800000 | 5543.6 |
| 1170115200000 | 5570.19 |
| 1170201600000 | 5592.31 |
| 1170288000000 | 5653.53 |
| 1170374400000 | 5677.35 |
| 1170633600000 | 5673.68 |
| 1170720000000 | 5703.53 |
| 1170806400000 | 5724.93 |
| 1170892800000 | 5704.64 |
| 1170979200000 | 5692.63 |
| 1171238400000 | 5654.64 |
| 1171324800000 | 5692.38 |
| 1171411200000 | 5760.6 |
| 1171497600000 | 5790.14 |
| 1171584000000 | 5788.36 |
| 1171843200000 | 5800.18 |
| 1171929600000 | 5807.35 |
| 1172016000000 | 5806.2 |
| 1172102400000 | 5819.98 |
| 1172188800000 | 5830.48 |
| 1172448000000 | 5836.65 |
| 1172534400000 | 5681.15 |
| 1172620800000 | 5629.33 |
| 1172707200000 | 5593.78 |
| 1172793600000 | 5554.83 |
| 1173052800000 | 5425.56 |
| 1173139200000 | 5509.57 |
| 1173225600000 | 5532.48 |
| 1173312000000 | 5600.12 |
| 1173398400000 | 5616.8 |
| 1173657600000 | 5645.07 |
| 1173744000000 | 5570.99 |
| 1173830400000 | 5508.84 |
| 1173916800000 | 5571.34 |
| 1174003200000 | 5567.48 |
| 1174262400000 | 5630.93 |
| 1174348800000 | 5672.75 |
| 1174435200000 | 5732.33 |
| 1174521600000 | 5778.73 |
| 1174608000000 | 5786.25 |
| 1174867200000 | 5783.38 |
| 1174953600000 | 5765.2 |
| 1175040000000 | 5739.28 |
| 1175126400000 | 5759.54 |
| 1175212800000 | 5767.4 |
| 1175472000000 | 5789.05 |
| 1175558400000 | 5837.02 |
| 1175644800000 | 5863.36 |
| 1175731200000 | 5881.81 |
| 1175817600000 | 5882.29 |
| 1176076800000 | 5887.88 |
| 1176163200000 | 5918.49 |
| 1176249600000 | 5894.63 |
| 1176336000000 | 5909.02 |
| 1176422400000 | 5919.14 |
| 1176681600000 | 5979.16 |
| 1176768000000 | 5980.01 |
| 1176854400000 | 5988.57 |
| 1176940800000 | 5955.77 |
| 1177027200000 | 6003.66 |
| 1177286400000 | 6011.58 |
| 1177372800000 | 6001.35 |
| 1177459200000 | 6043.27 |
| 1177545600000 | 6038.87 |
| 1177632000000 | 6027.3 |
| 1177891200000 | 5992.81 |
| 1177977600000 | 5986.35 |
| 1178064000000 | 6029.49 |
| 1178150400000 | 6047.77 |
| 1178236800000 | 6081.89 |
| 1178496000000 | 6106.91 |
| 1178582400000 | 6068.79 |
| 1178668800000 | 6104.28 |
| 1178755200000 | 6046.79 |
| 1178841600000 | 6073.81 |
| 1179100800000 | 6063.71 |
| 1179187200000 | 6052.62 |
| 1179273600000 | 6063.39 |
| 1179360000000 | 6058.04 |
| 1179446400000 | 6081.62 |
| 1179705600000 | 6101.32 |
| 1179792000000 | 6122.62 |
| 1179878400000 | 6138.66 |
| 1179964800000 | 6070.81 |
| 1180051200000 | 6078.44 |
| 1180310400000 | 6091.4 |
| 1180396800000 | 6114.46 |
| 1180483200000 | 6124.17 |
| 1180569600000 | 6184.4 |
| 1180656000000 | 6216.4 |
| 1180915200000 | 6237.12 |
| 1181001600000 | 6216.57 |
| 1181088000000 | 6142.82 |
| 1181174400000 | 6049.37 |
| 1181260800000 | 6040.75 |
| 1181520000000 | 6065.74 |
| 1181606400000 | 6025.27 |
| 1181692800000 | 6062.93 |
| 1181779200000 | 6126.62 |
| 1181865600000 | 6190.15 |
| 1182124800000 | 6201.68 |
| 1182211200000 | 6200.84 |
| 1182297600000 | 6174.32 |
| 1182384000000 | 6176.82 |
| 1182470400000 | 6139.95 |
| 1182729600000 | 6104.25 |
| 1182816000000 | 6074.65 |
| 1182902400000 | 6077.57 |
| 1182988800000 | 6117.6 |
| 1183075200000 | 6138.5 |
| 1183334400000 | 6206.25 |
| 1183420800000 | 6242.29 |
| 1183507200000 | 6266.18 |
| 1183593600000 | 6264.34 |
| 1183680000000 | 6293.95 |
| 1183939200000 | 6320.1 |
| 1184025600000 | 6280.42 |
| 1184112000000 | 6288.77 |
| 1184198400000 | 6356.67 |
| 1184284800000 | 6395.46 |
| 1184544000000 | 6380.62 |
| 1184630400000 | 6373.54 |
| 1184716800000 | 6346.82 |
| 1184803200000 | 6392.78 |
| 1184889600000 | 6359.23 |
| 1185148800000 | 6360.61 |
| 1185235200000 | 6268.54 |
| 1185321600000 | 6226.79 |
| 1185408000000 | 6084.76 |
| 1185494400000 | 5980.28 |
| 1185753600000 | 6026.94 |
| 1185840000000 | 6050.56 |
| 1185926400000 | 5986.5 |
| 1186012800000 | 6015.09 |
| 1186099200000 | 5936.4 |
| 1186358400000 | 5940.9 |
| 1186444800000 | 5975.38 |
| 1186531200000 | 6076.04 |
| 1186617600000 | 5968.47 |
| 1186704000000 | 5876.7 |
| 1186963200000 | 5898.8 |
| 1187049600000 | 5810.68 |
| 1187136000000 | 5693.89 |
| 1187222400000 | 5547.74 |
| 1187308800000 | 5608.87 |
| 1187568000000 | 5682.61 |
| 1187654400000 | 5712.16 |
| 1187740800000 | 5814.13 |
| 1187827200000 | 5848.93 |
| 1187913600000 | 5897.11 |
| 1188172800000 | 5888.87 |
| 1188259200000 | 5794.81 |
| 1188345600000 | 5850.94 |
| 1188432000000 | 5867.1 |
| 1188518400000 | 5965.07 |
| 1188777600000 | 5976.03 |
| 1188864000000 | 6013.44 |
| 1188950400000 | 5950.47 |
| 1189036800000 | 5972.68 |
| 1189123200000 | 5895.29 |
| 1189382400000 | 5833.55 |
| 1189468800000 | 5910.05 |
| 1189555200000 | 5915.67 |
| 1189641600000 | 5936.1 |
| 1189728000000 | 5935.07 |
| 1189987200000 | 5880.25 |
| 1190073600000 | 5971.33 |
| 1190160000000 | 6098.93 |
| 1190246400000 | 6100.15 |
| 1190332800000 | 6123.88 |
| 1190592000000 | 6121.84 |
| 1190678400000 | 6114.56 |
| 1190764800000 | 6155.1 |
| 1190851200000 | 6227.24 |
| 1190937600000 | 6236.28 |
| 1191196800000 | 6300.84 |
| 1191283200000 | 6328.46 |
| 1191369600000 | 6314.25 |
| 1191456000000 | 6315.56 |
| 1191542400000 | 6381.49 |
| 1191801600000 | 6357.67 |
| 1191888000000 | 6403.97 |
| 1191974400000 | 6425.83 |
| 1192060800000 | 6439.74 |
| 1192147200000 | 6428.03 |
| 1192406400000 | 6401.89 |
| 1192492800000 | 6334.5 |
| 1192579200000 | 6359.84 |
| 1192665600000 | 6370.97 |
| 1192752000000 | 6261.2 |
| 1193011200000 | 6201.29 |
| 1193097600000 | 6290.44 |
| 1193184000000 | 6265.34 |
| 1193270400000 | 6294.79 |
| 1193356800000 | 6365.58 |
| 1193616000000 | 6421.86 |
| 1193702400000 | 6394.83 |
| 1193788800000 | 6466.64 |
| 1193875200000 | 6373.39 |
| 1193961600000 | 6343.8 |
| 1194220800000 | 6282.44 |
| 1194307200000 | 6347.96 |
| 1194393600000 | 6262.86 |
| 1194480000000 | 6220.63 |
| 1194566400000 | 6147.64 |
| 1194825600000 | 6016.47 |
| 1194912000000 | 6091.7 |
| 1194998400000 | 6139.79 |
| 1195084800000 | 6052.21 |
| 1195171200000 | 6014.95 |
| 1195430400000 | 5895.57 |
| 1195516800000 | 5932.13 |
| 1195603200000 | 5816.01 |
| 1195689600000 | 5818.57 |
| 1195776000000 | 5882.29 |
| 1196035200000 | 5874.27 |
| 1196121600000 | 5888.61 |
| 1196208000000 | 6005.41 |
| 1196294400000 | 6047.76 |
| 1196380800000 | 6092.38 |
| 1196640000000 | 6082.72 |
| 1196726400000 | 6042.54 |
| 1196812800000 | 6111.27 |
| 1196899200000 | 6164.78 |
| 1196985600000 | 6196.31 |
| 1197244800000 | 6222.27 |
| 1197331200000 | 6142.99 |
| 1197417600000 | 6145.25 |
| 1197504000000 | 6053.28 |
| 1197590400000 | 5981 |
| 1197849600000 | 5846.33 |
| 1197936000000 | 5867.03 |
| 1198022400000 | 5863.59 |
| 1198108800000 | 5877.16 |
| 1198195200000 | 5959.06 |
| 1198454400000 | 6002.85 |
| 1198540800000 | 6018.98 |
| 1198627200000 | 6042.65 |
| 1198713600000 | 6016.78 |
| 1198800000000 | 6033.09 |
| 1199059200000 | 6032.62 |
| 1199232000000 | 5997.21 |
| 1199318400000 | 5962.57 |
| 1199404800000 | 5833 |
| 1199664000000 | 5764.3 |
| 1199750400000 | 5728.99 |
| 1199836800000 | 5713.94 |
| 1199923200000 | 5701.19 |
| 1200009600000 | 5650.49 |
| 1200268800000 | 5708.32 |
| 1200355200000 | 5564.27 |
| 1200441600000 | 5453.89 |
| 1200528000000 | 5389.4 |
| 1200614400000 | 5378.99 |
| 1200873600000 | 5220.54 |
| 1200960000000 | 5189.89 |
| 1201046400000 | 5242.46 |
| 1201132800000 | 5377.19 |
| 1201219200000 | 5416.87 |
| 1201478400000 | 5414.55 |
| 1201564800000 | 5491.97 |
| 1201651200000 | 5451.63 |
| 1201737600000 | 5506.67 |
| 1201824000000 | 5613.45 |
| 1202083200000 | 5631.68 |
| 1202169600000 | 5471.16 |
| 1202256000000 | 5409.69 |
| 1202342400000 | 5376.14 |
| 1202428800000 | 5371.46 |
| 1202688000000 | 5369.05 |
| 1202774400000 | 5426.69 |
| 1202860800000 | 5472.06 |
| 1202947200000 | 5500.24 |
| 1203033600000 | 5491.42 |
| 1203292800000 | 5510.42 |
| 1203379200000 | 5545 |
| 1203465600000 | 5514.46 |
| 1203552000000 | 5529.67 |
| 1203638400000 | 5530.12 |
| 1203897600000 | 5617.33 |
| 1203984000000 | 5668.01 |
| 1204070400000 | 5711.42 |
| 1204156800000 | 5676.91 |
| 1204243200000 | 5572.96 |
| 1204502400000 | 5507.76 |
| 1204588800000 | 5475.57 |
| 1204675200000 | 5518.32 |
| 1204761600000 | 5477.35 |
| 1204848000000 | 5404.22 |
| 1205107200000 | 5290.9 |
| 1205193600000 | 5401.1 |
| 1205280000000 | 5443.18 |
| 1205366400000 | 5424.5 |
| 1205452800000 | 5355.95 |
| 1205712000000 | 5216.67 |
| 1205798400000 | 5353.26 |
| 1205884800000 | 5267 |
| 1205971200000 | 5265.56 |
| 1206057600000 | 5283.83 |
| 1206316800000 | 5340.13 |
| 1206403200000 | 5475.2 |
| 1206489600000 | 5479.4 |
| 1206576000000 | 5473.19 |
| 1206662400000 | 5454.59 |
| 1206921600000 | 5462.29 |
| 1207008000000 | 5555.32 |
| 1207094400000 | 5619.01 |
| 1207180800000 | 5631.11 |
| 1207267200000 | 5663.37 |
| 1207526400000 | 5687.04 |
| 1207612800000 | 5632.55 |
| 1207699200000 | 5585.35 |
| 1207785600000 | 5604.23 |
| 1207872000000 | 5563.11 |
| 1208131200000 | 5524.62 |
| 1208217600000 | 5539.17 |
| 1208304000000 | 5675.08 |
| 1208390400000 | 5673.13 |
| 1208476800000 | 5716.28 |
| 1208736000000 | 5737.13 |
| 1208822400000 | 5703.19 |
| 1208908800000 | 5718.93 |
| 1208995200000 | 5701.31 |
| 1209081600000 | 5759.07 |
| 1209340800000 | 5780.21 |
| 1209427200000 | 5739.56 |
| 1209513600000 | 5746.01 |
| 1209600000000 | 5765.86 |
| 1209686400000 | 5824.55 |
| 1209945600000 | 5833.75 |
| 1210032000000 | 5873.43 |
| 1210118400000 | 5828.71 |
| 1210204800000 | 5850.91 |
| 1210291200000 | 5809.45 |
| 1210550400000 | 5847.75 |
| 1210636800000 | 5859.43 |
| 1210723200000 | 5874.88 |
| 1210809600000 | 5938.93 |
| 1210896000000 | 5989.25 |
| 1211155200000 | 6004.72 |
| 1211241600000 | 5956.8 |
| 1211328000000 | 5906.86 |
| 1211414400000 | 5904.76 |
| 1211500800000 | 5856.86 |
| 1211760000000 | 5825.7 |
| 1211846400000 | 5840.05 |
| 1211932800000 | 5856.35 |
| 1212019200000 | 5868.93 |
| 1212105600000 | 5915.51 |
| 1212364800000 | 5885.89 |
| 1212451200000 | 5858.03 |
| 1212537600000 | 5852.75 |
| 1212624000000 | 5906.22 |
| 1212710400000 | 5832.1 |
| 1212969600000 | 5783.93 |
| 1213056000000 | 5687.19 |
| 1213142400000 | 5614.18 |
| 1213228800000 | 5586.52 |
| 1213315200000 | 5627.27 |
| 1213574400000 | 5674.73 |
| 1213660800000 | 5685.65 |
| 1213747200000 | 5634.23 |
| 1213833600000 | 5605.84 |
| 1213920000000 | 5534.63 |
| 1214179200000 | 5497.97 |
| 1214265600000 | 5462.27 |
| 1214352000000 | 5497.9 |
| 1214438400000 | 5410.66 |
| 1214524800000 | 5387.97 |
| 1214784000000 | 5381.26 |
| 1214870400000 | 5332.11 |
| 1214956800000 | 5233.25 |
| 1215043200000 | 5181 |
| 1215129600000 | 5154.53 |
| 1215388800000 | 5147.31 |
| 1215475200000 | 5133.87 |
| 1215561600000 | 5126.94 |
| 1215648000000 | 5133.24 |
| 1215734400000 | 5096.72 |
| 1215993600000 | 5089.55 |
| 1216080000000 | 5018.89 |
| 1216166400000 | 5075.74 |
| 1216252800000 | 5160.22 |
| 1216339200000 | 5166.05 |
| 1216598400000 | 5208.28 |
| 1216684800000 | 5228.36 |
| 1216771200000 | 5265.69 |
| 1216857600000 | 5171 |
| 1216944000000 | 5150.72 |
| 1217203200000 | 5107.17 |
| 1217289600000 | 5122.54 |
| 1217376000000 | 5203.65 |
| 1217462400000 | 5169.33 |
| 1217548800000 | 5119.48 |
| 1217808000000 | 5048.44 |
| 1217894400000 | 5107.36 |
| 1217980800000 | 5164.61 |
| 1218067200000 | 5102.26 |
| 1218153600000 | 5113.19 |
| 1218412800000 | 5165.85 |
| 1218499200000 | 5118.54 |
| 1218585600000 | 5071.94 |
| 1218672000000 | 5093.85 |
| 1218758400000 | 5081.19 |
| 1219017600000 | 5046.01 |
| 1219104000000 | 4969.07 |
| 1219190400000 | 5000.52 |
| 1219276800000 | 5018.2 |
| 1219363200000 | 5041.37 |
| 1219622400000 | 4996.77 |
| 1219708800000 | 4981.87 |
| 1219795200000 | 5017.58 |
| 1219881600000 | 5079.05 |
| 1219968000000 | 5083.68 |
| 1220227200000 | 5040.43 |
| 1220313600000 | 5000.48 |
| 1220400000000 | 4954.74 |
| 1220486400000 | 4828.22 |
| 1220572800000 | 4790.43 |
| 1220832000000 | 4885.1 |
| 1220918400000 | 4740.86 |
| 1221004800000 | 4743.64 |
| 1221091200000 | 4716.01 |
| 1221177600000 | 4800.66 |
| 1221436800000 | 4640.68 |
| 1221523200000 | 4594.94 |
| 1221609600000 | 4467.7 |
| 1221696000000 | 4563.2 |
| 1221782400000 | 4801.09 |
| 1222041600000 | 4706.63 |
| 1222128000000 | 4642.81 |
| 1222214400000 | 4614.65 |
| 1222300800000 | 4650.81 |
| 1222387200000 | 4590.78 |
| 1222646400000 | 4277.94 |
| 1222732800000 | 4346.59 |
| 1222819200000 | 4322.41 |
| 1222905600000 | 4142.08 |
| 1222992000000 | 4087.35 |
| 1223251200000 | 3835.47 |
| 1223337600000 | 3703.97 |
| 1223424000000 | 3561.29 |
| 1223510400000 | 3426.94 |
| 1223596800000 | 3285.08 |
| 1223856000000 | 3560.18 |
| 1223942400000 | 3663.33 |
| 1224028800000 | 3413.59 |
| 1224115200000 | 3338.71 |
| 1224201600000 | 3368.11 |
| 1224460800000 | 3478.23 |
| 1224547200000 | 3428.6 |
| 1224633600000 | 3202.45 |
| 1224720000000 | 3142.13 |
| 1224806400000 | 2997.28 |
| 1225065600000 | 2849.22 |
| 1225152000000 | 3030.05 |
| 1225238400000 | 3148.59 |
| 1225324800000 | 3294.17 |
| 1225411200000 | 3323.65 |
| 1225670400000 | 3353.92 |
| 1225756800000 | 3521.82 |
| 1225843200000 | 3454.45 |
| 1225929600000 | 3252.31 |
| 1226016000000 | 3288.72 |
| 1226275200000 | 3285.69 |
| 1226361600000 | 3169.14 |
| 1226448000000 | 3050.16 |
| 1226534400000 | 3115.54 |
| 1226620800000 | 3054.82 |
| 1226880000000 | 2996.91 |
| 1226966400000 | 2971.87 |
| 1227052800000 | 2845.31 |
| 1227139200000 | 2681.28 |
| 1227225600000 | 2754.84 |
| 1227484800000 | 2919.19 |
| 1227571200000 | 2984.74 |
| 1227657600000 | 3054.76 |
| 1227744000000 | 3085.54 |
| 1227830400000 | 3111.49 |
| 1228089600000 | 2913.84 |
| 1228176000000 | 2950.47 |
| 1228262400000 | 2994.34 |
| 1228348800000 | 2938.52 |
| 1228435200000 | 2963.43 |
| 1228694400000 | 3107.94 |
| 1228780800000 | 3102.63 |
| 1228867200000 | 3170.67 |
| 1228953600000 | 3145.43 |
| 1229040000000 | 3132.8 |
| 1229299200000 | 3156.12 |
| 1229385600000 | 3243.94 |
| 1229472000000 | 3303.67 |
| 1229558400000 | 3281.92 |
| 1229644800000 | 3249.91 |
| 1229904000000 | 3188.8 |
| 1229990400000 | 3170.21 |
| 1230076800000 | 3165.67 |
| 1230163200000 | 3170.85 |
| 1230249600000 | 3189.04 |
| 1230508800000 | 3210.44 |
| 1230595200000 | 3268.15 |
| 1230681600000 | 3290.58 |
| 1230854400000 | 3377.33 |
| 1231113600000 | 3391.79 |
| 1231200000000 | 3429.53 |
| 1231286400000 | 3390.81 |
| 1231372800000 | 3378.06 |
| 1231459200000 | 3325.74 |
| 1231718400000 | 3249.01 |
| 1231804800000 | 3204.68 |
| 1231891200000 | 3118.12 |
| 1231977600000 | 3091.72 |
| 1232064000000 | 3147.13 |
| 1232323200000 | 3125.92 |
| 1232409600000 | 2990.67 |
| 1232496000000 | 3045.69 |
| 1232582400000 | 3017.26 |
| 1232668800000 | 2998.38 |
| 1232928000000 | 3042.43 |
| 1233014400000 | 3090.55 |
| 1233100800000 | 3172.47 |
| 1233187200000 | 3100.43 |
| 1233273600000 | 3040.64 |
| 1233532800000 | 2992.87 |
| 1233619200000 | 3038.58 |
| 1233705600000 | 3071.68 |
| 1233792000000 | 3093.4 |
| 1233878400000 | 3166.7 |
| 1234137600000 | 3183.77 |
| 1234224000000 | 3090.34 |
| 1234310400000 | 3085.23 |
| 1234396800000 | 3056.08 |
| 1234483200000 | 3063.36 |
| 1234742400000 | 3047.41 |
| 1234828800000 | 2918.74 |
| 1234915200000 | 2889.06 |
| 1235001600000 | 2875.28 |
| 1235088000000 | 2821.5 |
| 1235347200000 | 2767.2 |
| 1235433600000 | 2793.71 |
| 1235520000000 | 2784.15 |
| 1235606400000 | 2773.89 |
| 1235692800000 | 2744.59 |
| 1235952000000 | 2613.71 |
| 1236038400000 | 2582.27 |
| 1236124800000 | 2654.96 |
| 1236211200000 | 2587.62 |
| 1236297600000 | 2572.74 |
| 1236556800000 | 2542.64 |
| 1236643200000 | 2664.06 |
| 1236729600000 | 2691.44 |
| 1236816000000 | 2734.29 |
| 1236902400000 | 2773.89 |
| 1237161600000 | 2804.57 |
| 1237248000000 | 2851.74 |
| 1237334400000 | 2905.83 |
| 1237420800000 | 2969.2 |
| 1237507200000 | 2914.92 |
| 1237766400000 | 3053.27 |
| 1237852800000 | 3041.19 |
| 1237939200000 | 3058.51 |
| 1238025600000 | 3115.81 |
| 1238112000000 | 3064.12 |
| 1238371200000 | 2941.75 |
| 1238457600000 | 2984.32 |
| 1238544000000 | 3034.59 |
| 1238630400000 | 3180.49 |
| 1238716800000 | 3211.78 |
| 1238976000000 | 3192.17 |
| 1239062400000 | 3125.71 |
| 1239148800000 | 3141.04 |
| 1239235200000 | 3262.53 |
| 1239321600000 | 3269.26 |
| 1239580800000 | 3283.89 |
| 1239667200000 | 3275.74 |
| 1239753600000 | 3285.59 |
| 1239840000000 | 3343.07 |
| 1239926400000 | 3368.58 |
| 1240185600000 | 3247.86 |
| 1240272000000 | 3283.74 |
| 1240358400000 | 3315.16 |
| 1240444800000 | 3343.76 |
| 1240531200000 | 3408.51 |
| 1240790400000 | 3362.45 |
| 1240876800000 | 3315.89 |
| 1240963200000 | 3398.78 |
| 1241049600000 | 3442.71 |
| 1241136000000 | 3453.65 |
| 1241395200000 | 3570.18 |
| 1241481600000 | 3581.8 |
| 1241568000000 | 3623.11 |
| 1241654400000 | 3607.66 |
| 1241740800000 | 3690.07 |
| 1242000000000 | 3652.29 |
| 1242086400000 | 3630.6 |
| 1242172800000 | 3529.06 |
| 1242259200000 | 3539 |
| 1242345600000 | 3558 |
| 1242604800000 | 3628.15 |
| 1242691200000 | 3685.22 |
| 1242777600000 | 3718.43 |
| 1242864000000 | 3656.11 |
| 1242950400000 | 3671.75 |
| 1243209600000 | 3684.05 |
| 1243296000000 | 3730.3 |
| 1243382400000 | 3723.58 |
| 1243468800000 | 3730.27 |
| 1243555200000 | 3792.64 |
| 1243814400000 | 3910.37 |
| 1243900800000 | 3927.17 |
| 1243987200000 | 3860.38 |
| 1244073600000 | 3871.82 |
| 1244160000000 | 3856.67 |
| 1244419200000 | 3815.08 |
| 1244505600000 | 3849.93 |
| 1244592000000 | 3879.03 |
| 1244678400000 | 3911.36 |
| 1244764800000 | 3902.68 |
| 1245024000000 | 3803.17 |
| 1245110400000 | 3762.31 |
| 1245196800000 | 3728.54 |
| 1245283200000 | 3731.57 |
| 1245369600000 | 3758.86 |
| 1245628800000 | 3661.73 |
| 1245715200000 | 3647.32 |
| 1245801600000 | 3708.56 |
| 1245888000000 | 3744.87 |
| 1245974400000 | 3781.29 |
| 1246233600000 | 3799.57 |
| 1246320000000 | 3786.79 |
| 1246406400000 | 3827.78 |
| 1246492800000 | 3746.61 |
| 1246579200000 | 3739.2 |
| 1246838400000 | 3708.27 |
| 1246924800000 | 3666.71 |
| 1247011200000 | 3617.54 |
| 1247097600000 | 3646.12 |
| 1247184000000 | 3629.39 |
| 1247443200000 | 3645.02 |
| 1247529600000 | 3694.68 |
| 1247616000000 | 3797.73 |
| 1247702400000 | 3833.19 |
| 1247788800000 | 3843.52 |
| 1248048000000 | 3908.5 |
| 1248134400000 | 3946.25 |
| 1248220800000 | 3956.8 |
| 1248307200000 | 4028.7 |
| 1248393600000 | 4047.39 |
| 1248652800000 | 4067.57 |
| 1248739200000 | 4057.77 |
| 1248825600000 | 4024.98 |
| 1248912000000 | 4079.48 |
| 1248998400000 | 4119.64 |
| 1249257600000 | 4210.2 |
| 1249344000000 | 4222.97 |
| 1249430400000 | 4210.28 |
| 1249516800000 | 4197.3 |
| 1249603200000 | 4215.69 |
| 1249862400000 | 4212.39 |
| 1249948800000 | 4175.64 |
| 1250035200000 | 4210.14 |
| 1250121600000 | 4268.43 |
| 1250208000000 | 4245.48 |
| 1250467200000 | 4115.93 |
| 1250553600000 | 4156.11 |
| 1250640000000 | 4167.26 |
| 1250726400000 | 4224.55 |
| 1250812800000 | 4289.57 |
| 1251072000000 | 4327.57 |
| 1251158400000 | 4335.6 |
| 1251244800000 | 4322.31 |
| 1251331200000 | 4315.18 |
| 1251417600000 | 4357.71 |
| 1251676800000 | 4315.6 |
| 1251763200000 | 4248.65 |
| 1251849600000 | 4204.74 |
| 1251936000000 | 4245.18 |
| 1252022400000 | 4290.53 |
| 1252281600000 | 4333.78 |
| 1252368000000 | 4398.2 |
| 1252454400000 | 4435.35 |
| 1252540800000 | 4477.29 |
| 1252627200000 | 4499.75 |
| 1252886400000 | 4493.05 |
| 1252972800000 | 4517.4 |
| 1253059200000 | 4596.81 |
| 1253145600000 | 4604.98 |
| 1253232000000 | 4592.39 |
| 1253491200000 | 4556.32 |
| 1253577600000 | 4614.26 |
| 1253664000000 | 4583.05 |
| 1253750400000 | 4522.91 |
| 1253836800000 | 4502.92 |
| 1254096000000 | 4542.17 |
| 1254182400000 | 4537.9 |
| 1254268800000 | 4547.77 |
| 1254355200000 | 4444.43 |
| 1254441600000 | 4386.6 |
| 1254700800000 | 4437.78 |
| 1254787200000 | 4522.39 |
| 1254873600000 | 4531.75 |
| 1254960000000 | 4597.15 |
| 1255046400000 | 4615.36 |
| 1255305600000 | 4635.93 |
| 1255392000000 | 4624.86 |
| 1255478400000 | 4705.45 |
| 1255564800000 | 4716.22 |
| 1255651200000 | 4675.26 |
| 1255910400000 | 4730.33 |
| 1255996800000 | 4705.9 |
| 1256083200000 | 4682.84 |
| 1256169600000 | 4680.15 |
| 1256256000000 | 4644.8 |
| 1256515200000 | 4597.95 |
| 1256601600000 | 4530.47 |
| 1256688000000 | 4405.2 |
| 1256774400000 | 4481.5 |
| 1256860800000 | 4406.09 |
| 1257120000000 | 4413.43 |
| 1257206400000 | 4409.45 |
| 1257292800000 | 4462.17 |
| 1257379200000 | 4513.23 |
| 1257465600000 | 4528.04 |
| 1257724800000 | 4630.22 |
| 1257811200000 | 4621.01 |
| 1257897600000 | 4650.43 |
| 1257984000000 | 4603.82 |
| 1258070400000 | 4633.54 |
| 1258329600000 | 4708.1 |
| 1258416000000 | 4676.26 |
| 1258502400000 | 4679.1 |
| 1258588800000 | 4596.87 |
| 1258675200000 | 4575.46 |
| 1258934400000 | 4638.96 |
| 1259020800000 | 4615.31 |
| 1259107200000 | 4659.27 |
| 1259193600000 | 4604.62 |
| 1259280000000 | 4550.15 |
| 1259539200000 | 4577.55 |
| 1259625600000 | 4674.79 |
| 1259712000000 | 4693.37 |
| 1259798400000 | 4688.5 |
| 1259884800000 | 4693.51 |
| 1260144000000 | 4694.2 |
| 1260230400000 | 4649.96 |
| 1260316800000 | 4632.96 |
| 1260403200000 | 4645.56 |
| 1260489600000 | 4668.73 |
| 1260748800000 | 4720.49 |
| 1260835200000 | 4693.4 |
| 1260921600000 | 4728.51 |
| 1261008000000 | 4651.39 |
| 1261094400000 | 4644.42 |
| 1261353600000 | 4679.9 |
| 1261440000000 | 4700.21 |
| 1261526400000 | 4733.18 |
| 1261612800000 | 4758.92 |
| 1261699200000 | 4757.27 |
| 1261958400000 | 4774.84 |
| 1262044800000 | 4780.4 |
| 1262131200000 | 4761.35 |
| 1262217600000 | 4751.73 |
| 1262563200000 | 4839.74 |
| 1262649600000 | 4870.64 |
| 1262736000000 | 4882.57 |
| 1262822400000 | 4883.23 |
| 1262908800000 | 4910.07 |
| 1263168000000 | 4948.18 |
| 1263254400000 | 4910.4 |
| 1263340800000 | 4927.12 |
| 1263427200000 | 4952.42 |
| 1263513600000 | 4911.64 |
| 1263772800000 | 4916.75 |
| 1263859200000 | 4938.65 |
| 1263945600000 | 4872.68 |
| 1264032000000 | 4804.55 |
| 1264118400000 | 4724 |
| 1264377600000 | 4719.42 |
| 1264464000000 | 4673.48 |
| 1264550400000 | 4656.15 |
| 1264636800000 | 4627.94 |
| 1264723200000 | 4585.31 |
| 1264982400000 | 4633.35 |
| 1265068800000 | 4700.98 |
| 1265155200000 | 4686.71 |
| 1265241600000 | 4557.51 |
| 1265328000000 | 4501.34 |
| 1265587200000 | 4477.24 |
| 1265673600000 | 4519.41 |
| 1265760000000 | 4525.58 |
| 1265846400000 | 4560.33 |
| 1265932800000 | 4557.15 |
| 1266192000000 | 4557.88 |
| 1266278400000 | 4624.4 |
| 1266364800000 | 4665.57 |
| 1266451200000 | 4682.36 |
| 1266537600000 | 4665.47 |
| 1266796800000 | 4697.21 |
| 1266883200000 | 4655.43 |
| 1266969600000 | 4671.3 |
| 1267056000000 | 4646.21 |
| 1267142400000 | 4685.11 |
| 1267401600000 | 4731.41 |
| 1267488000000 | 4772.21 |
| 1267574400000 | 4804.98 |
| 1267660800000 | 4795.7 |
| 1267747200000 | 4859.81 |
| 1268006400000 | 4884.29 |
| 1268092800000 | 4879.02 |
| 1268179200000 | 4910.63 |
| 1268265600000 | 4920.81 |
| 1268352000000 | 4943.17 |
| 1268611200000 | 4915.19 |
| 1268697600000 | 4969.58 |
| 1268784000000 | 5014.74 |
| 1268870400000 | 4986.15 |
| 1268956800000 | 4958.93 |
| 1269216000000 | 4977.27 |
| 1269302400000 | 5005.33 |
| 1269388800000 | 4964.08 |
| 1269475200000 | 4957.68 |
| 1269561600000 | 4975.59 |
| 1269820800000 | 5015.82 |
| 1269907200000 | 5017.82 |
| 1269993600000 | 5014.69 |
| 1270080000000 | 5070.16 |
| 1270166400000 | 5071.49 |
| 1270425600000 | 5112.22 |
| 1270512000000 | 5125.58 |
| 1270598400000 | 5113.2 |
| 1270684800000 | 5099.11 |
| 1270771200000 | 5146.84 |
| 1271030400000 | 5161.74 |
| 1271116800000 | 5150.99 |
| 1271203200000 | 5208.58 |
| 1271289600000 | 5215.15 |
| 1271376000000 | 5142.89 |
| 1271635200000 | 5097.75 |
| 1271721600000 | 5158.85 |
| 1271808000000 | 5169.74 |
| 1271894400000 | 5173.05 |
| 1271980800000 | 5215.57 |
| 1272240000000 | 5238.6 |
| 1272326400000 | 5125.37 |
| 1272412800000 | 5081.65 |
| 1272499200000 | 5159.67 |
| 1272585600000 | 5122.83 |
| 1272844800000 | 5147.84 |
| 1272931200000 | 5016.9 |
| 1273017600000 | 4942.56 |
| 1273104000000 | 4814.06 |
| 1273190400000 | 4692.86 |
| 1273449600000 | 4930.82 |
| 1273536000000 | 4898.28 |
| 1273622400000 | 4982.41 |
| 1273708800000 | 4963.89 |
| 1273795200000 | 4846.6 |
| 1274054400000 | 4803.65 |
| 1274140800000 | 4771.77 |
| 1274227200000 | 4694.14 |
| 1274313600000 | 4544.58 |
| 1274400000000 | 4591.98 |
| 1274659200000 | 4554.33 |
| 1274745600000 | 4476.1 |
| 1274832000000 | 4522.7 |
| 1274918400000 | 4672.34 |
| 1275004800000 | 4665.09 |
| 1275264000000 | 4674.34 |
| 1275350400000 | 4605.6 |
| 1275436800000 | 4660.25 |
| 1275523200000 | 4721.84 |
| 1275609600000 | 4589.12 |
| 1275868800000 | 4493.02 |
| 1275955200000 | 4508.92 |
| 1276041600000 | 4539.61 |
| 1276128000000 | 4660.24 |
| 1276214400000 | 4690.78 |
| 1276473600000 | 4750.13 |
| 1276560000000 | 4829.67 |
| 1276646400000 | 4834.52 |
| 1276732800000 | 4841.19 |
| 1276819200000 | 4853.25 |
| 1277078400000 | 4884.27 |
| 1277164800000 | 4811.17 |
| 1277251200000 | 4783.09 |
| 1277337600000 | 4723.52 |
| 1277424000000 | 4726.89 |
| 1277683200000 | 4731.78 |
| 1277769600000 | 4574.78 |
| 1277856000000 | 4540.95 |
| 1277942400000 | 4522.49 |
| 1278028800000 | 4516.98 |
| 1278288000000 | 4511.72 |
| 1278374400000 | 4573.34 |
| 1278460800000 | 4653.8 |
| 1278547200000 | 4703.52 |
| 1278633600000 | 4740.63 |
| 1278892800000 | 4726.63 |
| 1278979200000 | 4807.83 |
| 1279065600000 | 4821.65 |
| 1279152000000 | 4820.22 |
| 1279238400000 | 4724.8 |
| 1279497600000 | 4731.93 |
| 1279584000000 | 4761.98 |
| 1279670400000 | 4747.02 |
| 1279756800000 | 4839.94 |
| 1279843200000 | 4886.03 |
| 1280102400000 | 4939.54 |
| 1280188800000 | 4923.67 |
| 1280275200000 | 4911.91 |
| 1280361600000 | 4907.42 |
| 1280448000000 | 4884.4 |
| 1280707200000 | 4999.58 |
| 1280793600000 | 4995.53 |
| 1280880000000 | 5002.42 |
| 1280966400000 | 5008.42 |
| 1281052800000 | 5005.33 |
| 1281312000000 | 5030.2 |
| 1281398400000 | 4962.94 |
| 1281484800000 | 4823.75 |
| 1281571200000 | 4787.67 |
| 1281657600000 | 4787.06 |
| 1281916800000 | 4802.47 |
| 1282003200000 | 4867.3 |
| 1282089600000 | 4881.83 |
| 1282176000000 | 4839 |
| 1282262400000 | 4790.92 |
| 1282521600000 | 4779.86 |
| 1282608000000 | 4720.13 |
| 1282694400000 | 4697.84 |
| 1282780800000 | 4709.57 |
| 1282867200000 | 4768.18 |
| 1283126400000 | 4742.56 |
| 1283212800000 | 4727.97 |
| 1283299200000 | 4865.13 |
| 1283385600000 | 4915.58 |
| 1283472000000 | 4969.34 |
| 1283731200000 | 4993.24 |
| 1283817600000 | 4934.14 |
| 1283904000000 | 4956.12 |
| 1283990400000 | 4982.73 |
| 1284076800000 | 4997.46 |
| 1284336000000 | 5072.24 |
| 1284422400000 | 5090.72 |
| 1284508800000 | 5096.72 |
| 1284595200000 | 5082.97 |
| 1284681600000 | 5094.55 |
| 1284940800000 | 5161.16 |
| 1285027200000 | 5151.65 |
| 1285113600000 | 5152.21 |
| 1285200000000 | 5127.17 |
| 1285286400000 | 5215.42 |
| 1285545600000 | 5215.62 |
| 1285632000000 | 5238.4 |
| 1285718400000 | 5255.14 |
| 1285804800000 | 5244.82 |
| 1285891200000 | 5265.33 |
| 1286150400000 | 5230.86 |
| 1286236800000 | 5326.56 |
| 1286323200000 | 5344.66 |
| 1286409600000 | 5352.31 |
| 1286496000000 | 5370.4 |
| 1286755200000 | 5381.4 |
| 1286841600000 | 5366.8 |
| 1286928000000 | 5431.7 |
| 1287014400000 | 5444.49 |
| 1287100800000 | 5432.51 |
| 1287360000000 | 5430.48 |
| 1287446400000 | 5346.5 |
| 1287532800000 | 5399.4 |
| 1287619200000 | 5410.68 |
| 1287705600000 | 5414.31 |
| 1287964800000 | 5451.51 |
| 1288051200000 | 5429.5 |
| 1288137600000 | 5393.67 |
| 1288224000000 | 5410.43 |
| 1288310400000 | 5431.62 |
| 1288569600000 | 5443.49 |
| 1288656000000 | 5485.75 |
| 1288742400000 | 5487.73 |
| 1288828800000 | 5606.64 |
| 1288915200000 | 5618.58 |
| 1289174400000 | 5611.39 |
| 1289260800000 | 5598.3 |
| 1289347200000 | 5572.8 |
| 1289433600000 | 5564.67 |
| 1289520000000 | 5498.38 |
| 1289779200000 | 5491.97 |
| 1289865600000 | 5392.02 |
| 1289952000000 | 5407.12 |
| 1290038400000 | 5490.73 |
| 1290124800000 | 5513.64 |
| 1290384000000 | 5519.67 |
| 1290470400000 | 5438.45 |
| 1290556800000 | 5496.99 |
| 1290643200000 | 5510.47 |
| 1290729600000 | 5458.33 |
| 1290988800000 | 5423.78 |
| 1291075200000 | 5401.38 |
| 1291161600000 | 5508.97 |
| 1291248000000 | 5606.26 |
| 1291334400000 | 5655.33 |
| 1291593600000 | 5654.82 |
| 1291680000000 | 5671.54 |
| 1291766400000 | 5647.31 |
| 1291852800000 | 5650.68 |
| 1291939200000 | 5674.32 |
| 1292198400000 | 5717.45 |
| 1292284800000 | 5727.01 |
| 1292371200000 | 5696.61 |
| 1292457600000 | 5696.8 |
| 1292544000000 | 5703.69 |
| 1292803200000 | 5708.76 |
| 1292889600000 | 5761.1 |
| 1292976000000 | 5765.46 |
| 1293062400000 | 5764.78 |
| 1293148800000 | 5766.04 |
| 1293408000000 | 5762.24 |
| 1293494400000 | 5770.36 |
| 1293580800000 | 5799.13 |
| 1293667200000 | 5800.58 |
| 1293753600000 | 5813.09 |
| 1294012800000 | 5859.59 |
| 1294099200000 | 5855.48 |
| 1294185600000 | 5839.39 |
| 1294272000000 | 5831.94 |
| 1294358400000 | 5828.13 |
| 1294617600000 | 5805 |
| 1294704000000 | 5839.4 |
| 1294790400000 | 5900.83 |
| 1294876800000 | 5918.47 |
| 1294963200000 | 5926.55 |
| 1295222400000 | 5913.99 |
| 1295308800000 | 5951.97 |
| 1295395200000 | 5912.64 |
| 1295481600000 | 5830.49 |
| 1295568000000 | 5836.35 |
| 1295827200000 | 5866.22 |
| 1295913600000 | 5860.57 |
| 1296000000000 | 5909.15 |
| 1296086400000 | 5931.63 |
| 1296172800000 | 5849.03 |
| 1296432000000 | 5858.53 |
| 1296518400000 | 5941.07 |
| 1296604800000 | 5946.93 |
| 1296691200000 | 5939.77 |
| 1296777600000 | 5959.22 |
| 1297036800000 | 5992.86 |
| 1297123200000 | 6015.15 |
| 1297209600000 | 5980.86 |
| 1297296000000 | 5960.09 |
| 1297382400000 | 5980.89 |
| 1297641600000 | 6012.46 |
| 1297728000000 | 5997.15 |
| 1297814400000 | 6027.48 |
| 1297900800000 | 6052.13 |
| 1297987200000 | 6071.7 |
| 1298246400000 | 6054.6 |
| 1298332800000 | 5941.58 |
| 1298419200000 | 5887.65 |
| 1298505600000 | 5873.01 |
| 1298592000000 | 5959.3 |
| 1298851200000 | 6002.28 |
| 1298937600000 | 5958.58 |
| 1299024000000 | 5952.61 |
| 1299110400000 | 6031.31 |
| 1299196800000 | 6029.6 |
| 1299456000000 | 5985.04 |
| 1299542400000 | 5999.95 |
| 1299628800000 | 5999.5 |
| 1299715200000 | 5883.23 |
| 1299801600000 | 5886.17 |
| 1300060800000 | 5835.6 |
| 1300147200000 | 5701.57 |
| 1300233600000 | 5687.37 |
| 1300320000000 | 5758.3 |
| 1300406400000 | 5800.98 |
| 1300665600000 | 5889.53 |
| 1300752000000 | 5905.39 |
| 1300838400000 | 5908.55 |
| 1300924800000 | 5970.58 |
| 1301011200000 | 5984.49 |
| 1301270400000 | 5958.6 |
| 1301356800000 | 5982.46 |
| 1301443200000 | 6050.45 |
| 1301529600000 | 6065.83 |
| 1301616000000 | 6099.94 |
| 1301875200000 | 6123.77 |
| 1301961600000 | 6124.63 |
| 1302048000000 | 6136.82 |
| 1302134400000 | 6119.19 |
| 1302220800000 | 6136.74 |
| 1302480000000 | 6112.59 |
| 1302566400000 | 6044.63 |
| 1302652800000 | 6077.18 |
| 1302739200000 | 6080.65 |
| 1302825600000 | 6101.11 |
| 1303084800000 | 6017.29 |
| 1303171200000 | 6050.63 |
| 1303257600000 | 6168.64 |
| 1303344000000 | 6221.22 |
| 1303430400000 | 6222.04 |
| 1303689600000 | 6211.76 |
| 1303776000000 | 6243.44 |
| 1303862400000 | 6256.63 |
| 1303948800000 | 6301.11 |
| 1304035200000 | 6320.6 |
| 1304294400000 | 6333.82 |
| 1304380800000 | 6273.04 |
| 1304467200000 | 6226.04 |
| 1304553600000 | 6177.28 |
| 1304640000000 | 6193.65 |
| 1304899200000 | 6190.45 |
| 1304985600000 | 6254.48 |
| 1305072000000 | 6222.07 |
| 1305158400000 | 6198.2 |
| 1305244800000 | 6163.61 |
| 1305504000000 | 6127.38 |
| 1305590400000 | 6084.25 |
| 1305676800000 | 6152.87 |
| 1305763200000 | 6158.79 |
| 1305849600000 | 6131.96 |
| 1306108800000 | 6021.72 |
| 1306195200000 | 6032.98 |
| 1306281600000 | 6046.31 |
| 1306368000000 | 6091.58 |
| 1306454400000 | 6148.1 |
| 1306713600000 | 6153.15 |
| 1306800000000 | 6234.65 |
| 1306886400000 | 6159.94 |
| 1306972800000 | 6127.96 |
| 1307059200000 | 6096.07 |
| 1307318400000 | 6042 |
| 1307404800000 | 6058.5 |
| 1307491200000 | 6002.35 |
| 1307577600000 | 6018.91 |
| 1307664000000 | 5930.45 |
| 1307923200000 | 5915.7 |
| 1308009600000 | 5999.34 |
| 1308096000000 | 5907.79 |
| 1308182400000 | 5848.18 |
| 1308268800000 | 5872.05 |
| 1308528000000 | 5876.56 |
| 1308614400000 | 5978.06 |
| 1308700800000 | 5979.03 |
| 1308787200000 | 5913.29 |
| 1308873600000 | 5891.9 |
| 1309132800000 | 5908.4 |
| 1309219200000 | 5977.6 |
| 1309305600000 | 6054.71 |
| 1309392000000 | 6121.24 |
| 1309478400000 | 6184.01 |
| 1309737600000 | 6215.97 |
| 1309824000000 | 6209.1 |
| 1309910400000 | 6190.06 |
| 1309996800000 | 6243.2 |
| 1310083200000 | 6203.03 |
| 1310342400000 | 6071.39 |
| 1310428800000 | 6032.25 |
| 1310515200000 | 6098.07 |
| 1310601600000 | 6045.83 |
| 1310688000000 | 6071.23 |
| 1310947200000 | 5988.31 |
| 1311033600000 | 6072.34 |
| 1311120000000 | 6096.19 |
| 1311206400000 | 6167.84 |
| 1311292800000 | 6203.23 |
| 1311552000000 | 6168.32 |
| 1311638400000 | 6164.46 |
| 1311724800000 | 6052.64 |
| 1311811200000 | 6012.61 |
| 1311897600000 | 5991.92 |
| 1312156800000 | 5955.24 |
| 1312243200000 | 5809.83 |
| 1312329600000 | 5774.08 |
| 1312416000000 | 5495.44 |
| 1312502400000 | 5411 |
| 1312761600000 | 5089.99 |
| 1312848000000 | 5243.85 |
| 1312934400000 | 5145.65 |
| 1313020800000 | 5326.68 |
| 1313107200000 | 5363.18 |
| 1313366400000 | 5472.36 |
| 1313452800000 | 5428.87 |
| 1313539200000 | 5435.64 |
| 1313625600000 | 5197.6 |
| 1313712000000 | 5120.79 |
| 1313971200000 | 5108.18 |
| 1314057600000 | 5234.12 |
| 1314144000000 | 5273.44 |
| 1314230400000 | 5200.55 |
| 1314316800000 | 5257.5 |
| 1314576000000 | 5410.78 |
| 1314662400000 | 5457.09 |
| 1314748800000 | 5533.78 |
| 1314835200000 | 5489.21 |
| 1314921600000 | 5367.64 |
| 1315180800000 | 5272.19 |
| 1315267200000 | 5222.16 |
| 1315353600000 | 5374.4 |
| 1315440000000 | 5352.21 |
| 1315526400000 | 5198.57 |
| 1315785600000 | 5148.29 |
| 1315872000000 | 5198.58 |
| 1315958400000 | 5236.67 |
| 1316044800000 | 5326.7 |
| 1316131200000 | 5360.28 |
| 1316390400000 | 5271.54 |
| 1316476800000 | 5270.61 |
| 1316563200000 | 5164.3 |
| 1316649600000 | 4941.09 |
| 1316736000000 | 4941.74 |
| 1316995200000 | 4974.59 |
| 1317081600000 | 5118.81 |
| 1317168000000 | 5037.27 |
| 1317254400000 | 5055.91 |
| 1317340800000 | 4936.49 |
| 1317600000000 | 4779.27 |
| 1317686400000 | 4778.2 |
| 1317772800000 | 4860.5 |
| 1317859200000 | 4991.8 |
| 1317945600000 | 4999.69 |
| 1318204800000 | 5126.65 |
| 1318291200000 | 5145.61 |
| 1318377600000 | 5221.01 |
| 1318464000000 | 5215.77 |
| 1318550400000 | 5276.87 |
| 1318809600000 | 5219.08 |
| 1318896000000 | 5243.98 |
| 1318982400000 | 5226.05 |
| 1319068800000 | 5179.92 |
| 1319155200000 | 5303.72 |
| 1319414400000 | 5422.05 |
| 1319500800000 | 5353.33 |
| 1319587200000 | 5373.92 |
| 1319673600000 | 5584.17 |
| 1319760000000 | 5607.99 |
| 1320019200000 | 5455.26 |
| 1320105600000 | 5275.85 |
| 1320192000000 | 5343.82 |
| 1320278400000 | 5418.51 |
| 1320364800000 | 5428.37 |
| 1320624000000 | 5422.87 |
| 1320710400000 | 5451.6 |
| 1320796800000 | 5295.07 |
| 1320883200000 | 5267.4 |
| 1320969600000 | 5383.55 |
| 1321228800000 | 5341.17 |
| 1321315200000 | 5325.23 |
| 1321401600000 | 5271.42 |
| 1321488000000 | 5193.51 |
| 1321574400000 | 5165.55 |
| 1321833600000 | 5055.24 |
| 1321920000000 | 5036.84 |
| 1322006400000 | 4922 |
| 1322092800000 | 4917.08 |
| 1322179200000 | 4901.13 |
| 1322438400000 | 5046.71 |
| 1322524800000 | 5082.59 |
| 1322611200000 | 5264.6 |
| 1322697600000 | 5283.46 |
| 1322784000000 | 5297.34 |
| 1323043200000 | 5349.29 |
| 1323129600000 | 5307.87 |
| 1323216000000 | 5316.77 |
| 1323302400000 | 5211.19 |
| 1323388800000 | 5254.08 |
| 1323648000000 | 5178.53 |
| 1323734400000 | 5119.05 |
| 1323820800000 | 5027.25 |
| 1323907200000 | 5040.93 |
| 1323993600000 | 5072.8 |
| 1324252800000 | 5008.71 |
| 1324339200000 | 5146.24 |
| 1324425600000 | 5156.97 |
| 1324512000000 | 5195.29 |
| 1324598400000 | 5229.85 |
| 1324857600000 | 5231.69 |
| 1324944000000 | 5234.45 |
| 1325030400000 | 5168.23 |
| 1325116800000 | 5207.48 |
| 1325203200000 | 5228.12 |
| 1325462400000 | 5239.17 |
| 1325548800000 | 5318.7 |
| 1325635200000 | 5307.74 |
| 1325721600000 | 5292.75 |
| 1325808000000 | 5271.51 |
| 1326067200000 | 5282.36 |
| 1326153600000 | 5357.45 |
| 1326240000000 | 5348.98 |
| 1326326400000 | 5376.61 |
| 1326412800000 | 5351.92 |
| 1326672000000 | 5351.25 |
| 1326758400000 | 5395.72 |
| 1326844800000 | 5458.08 |
| 1326931200000 | 5514.68 |
| 1327017600000 | 5517.71 |
| 1327276800000 | 5546.11 |
| 1327363200000 | 5525.87 |
| 1327449600000 | 5566.43 |
| 1327536000000 | 5602.81 |
| 1327622400000 | 5602.12 |
| 1327881600000 | 5560.38 |
| 1327968000000 | 5588.78 |
| 1328054400000 | 5677.41 |
| 1328140800000 | 5701.72 |
| 1328227200000 | 5764.77 |
| 1328486400000 | 5757.73 |
| 1328572800000 | 5764.79 |
| 1328659200000 | 5793.99 |
| 1328745600000 | 5813.7 |
| 1328832000000 | 5752.44 |
| 1329091200000 | 5789.51 |
| 1329177600000 | 5771.98 |
| 1329264000000 | 5793.03 |
| 1329350400000 | 5809.07 |
| 1329436800000 | 5845.55 |
| 1329696000000 | 5877.58 |
| 1329782400000 | 5852.7 |
| 1329868800000 | 5837.7 |
| 1329955200000 | 5863.15 |
| 1330041600000 | 5893.11 |
| 1330300800000 | 5872.37 |
| 1330387200000 | 5890.28 |
| 1330473600000 | 5880.47 |
| 1330560000000 | 5905.19 |
| 1330646400000 | 5886.23 |
| 1330905600000 | 5840.26 |
| 1330992000000 | 5716.88 |
| 1331078400000 | 5754.44 |
| 1331164800000 | 5848.38 |
| 1331251200000 | 5867.4 |
| 1331510400000 | 5843.88 |
| 1331596800000 | 5923.17 |
| 1331683200000 | 5901.98 |
| 1331769600000 | 5935.44 |
| 1331856000000 | 5955.29 |
| 1332115200000 | 5962.23 |
| 1332201600000 | 5915.24 |
| 1332288000000 | 5909.99 |
| 1332374400000 | 5869.59 |
| 1332460800000 | 5890.38 |
| 1332720000000 | 5951.64 |
| 1332806400000 | 5953.57 |
| 1332892800000 | 5903.45 |
| 1332979200000 | 5877.39 |
| 1333065600000 | 5917.2 |
| 1333324800000 | 5964.12 |
| 1333411200000 | 5945.37 |
| 1333497600000 | 5826.31 |
| 1333584000000 | 5819.39 |
| 1333670400000 | 5817.04 |
| 1333929600000 | 5764.74 |
| 1334016000000 | 5669.12 |
| 1334102400000 | 5708.5 |
| 1334188800000 | 5793.29 |
| 1334275200000 | 5740.89 |
| 1334534400000 | 5723.01 |
| 1334620800000 | 5797.7 |
| 1334707200000 | 5786.59 |
| 1334793600000 | 5767.28 |
| 1334880000000 | 5775.17 |
| 1335139200000 | 5689.94 |
| 1335225600000 | 5709.62 |
| 1335312000000 | 5779.73 |
| 1335398400000 | 5815.54 |
| 1335484800000 | 5845.43 |
| 1335744000000 | 5834.13 |
| 1335830400000 | 5846.03 |
| 1335916800000 | 5840.11 |
| 1336003200000 | 5799.32 |
| 1336089600000 | 5718.43 |
| 1336348800000 | 5696.3 |
| 1336435200000 | 5645.02 |
| 1336521600000 | 5599.56 |
| 1336608000000 | 5616.78 |
| 1336694400000 | 5603.62 |
| 1336953600000 | 5508.26 |
| 1337040000000 | 5452.43 |
| 1337126400000 | 5392.95 |
| 1337212800000 | 5320.57 |
| 1337299200000 | 5247.27 |
| 1337558400000 | 5328.21 |
| 1337644800000 | 5362.88 |
| 1337731200000 | 5307.32 |
| 1337817600000 | 5322.19 |
| 1337904000000 | 5325.65 |
| 1338163200000 | 5337.77 |
| 1338249600000 | 5399.54 |
| 1338336000000 | 5301.53 |
| 1338422400000 | 5282.44 |
| 1338508800000 | 5155.37 |
| 1338768000000 | 5127.46 |
| 1338854400000 | 5174.92 |
| 1338940800000 | 5288.84 |
| 1339027200000 | 5315.17 |
| 1339113600000 | 5308.87 |
| 1339372800000 | 5283 |
| 1339459200000 | 5308.37 |
| 1339545600000 | 5285.86 |
| 1339632000000 | 5300.96 |
| 1339718400000 | 5360.97 |
| 1339977600000 | 5393.55 |
| 1340064000000 | 5463.6 |
| 1340150400000 | 5487.5 |
| 1340236800000 | 5378.7 |
| 1340323200000 | 5363.38 |
| 1340582400000 | 5285.94 |
| 1340668800000 | 5292.65 |
| 1340755200000 | 5338.68 |
| 1340841600000 | 5332.98 |
| 1340928000000 | 5500.38 |
| 1341187200000 | 5523.06 |
| 1341273600000 | 5583.88 |
| 1341360000000 | 5582.76 |
| 1341446400000 | 5557.87 |
| 1341532800000 | 5495.77 |
| 1341792000000 | 5460.16 |
| 1341878400000 | 5433.16 |
| 1341964800000 | 5422.29 |
| 1342051200000 | 5373.46 |
| 1342137600000 | 5447.22 |
| 1342396800000 | 5441.22 |
| 1342483200000 | 5460.13 |
| 1342569600000 | 5493.46 |
| 1342656000000 | 5540.1 |
| 1342742400000 | 5466.22 |
| 1343001600000 | 5365.79 |
| 1343088000000 | 5325.68 |
| 1343174400000 | 5326.87 |
| 1343260800000 | 5438.28 |
| 1343347200000 | 5536.44 |
| 1343606400000 | 5550.96 |
| 1343692800000 | 5532.99 |
| 1343779200000 | 5515.71 |
| 1343865600000 | 5460.15 |
| 1343952000000 | 5561.3 |
| 1344211200000 | 5607.54 |
| 1344297600000 | 5649.72 |
| 1344384000000 | 5654.21 |
| 1344470400000 | 5671 |
| 1344556800000 | 5673.22 |
| 1344816000000 | 5656.04 |
| 1344902400000 | 5663.71 |
| 1344988800000 | 5675.18 |
| 1345075200000 | 5720.05 |
| 1345161600000 | 5735.66 |
| 1345420800000 | 5723.53 |
| 1345507200000 | 5748.92 |
| 1345593600000 | 5725.13 |
| 1345680000000 | 5718.01 |
| 1345766400000 | 5714.04 |
| 1346025600000 | 5707.64 |
| 1346112000000 | 5692.23 |
| 1346198400000 | 5693.93 |
| 1346284800000 | 5648.06 |
| 1346371200000 | 5680.57 |
| 1346630400000 | 5690.11 |
| 1346716800000 | 5670.06 |
| 1346803200000 | 5658.39 |
| 1346889600000 | 5754.04 |
| 1346976000000 | 5834.06 |
| 1347235200000 | 5817.94 |
| 1347321600000 | 5833.76 |
| 1347408000000 | 5865.31 |
| 1347494400000 | 5910.64 |
| 1347580800000 | 6013.44 |
| 1347840000000 | 5977.08 |
| 1347926400000 | 5949.64 |
| 1348012800000 | 5971.47 |
| 1348099200000 | 5932 |
| 1348185600000 | 5955.86 |
| 1348444800000 | 5925.01 |
| 1348531200000 | 5899.98 |
| 1348617600000 | 5828.99 |
| 1348704000000 | 5877.47 |
| 1348790400000 | 5861.66 |
| 1349049600000 | 5880.35 |
| 1349136000000 | 5885.72 |
| 1349222400000 | 5877.32 |
| 1349308800000 | 5922.81 |
| 1349395200000 | 5947.51 |
| 1349654400000 | 5908.54 |
| 1349740800000 | 5850.67 |
| 1349827200000 | 5812.74 |
| 1349913600000 | 5838.47 |
| 1350000000000 | 5829.68 |
| 1350259200000 | 5849.64 |
| 1350345600000 | 5919.81 |
| 1350432000000 | 5962.73 |
| 1350518400000 | 5970.11 |
| 1350604800000 | 5901.07 |
| 1350864000000 | 5890.52 |
| 1350950400000 | 5818.26 |
| 1351036800000 | 5803.5 |
| 1351123200000 | 5826.59 |
| 1351209600000 | 5808.88 |
| 1351468800000 | 5793.58 |
| 1351555200000 | 5809.62 |
| 1351641600000 | 5820.35 |
| 1351728000000 | 5887.87 |
| 1351814400000 | 5856.59 |
| 1352073600000 | 5851.04 |
| 1352160000000 | 5888.72 |
| 1352246400000 | 5816.53 |
| 1352332800000 | 5755.55 |
| 1352419200000 | 5747.19 |
| 1352678400000 | 5735.39 |
| 1352764800000 | 5724.89 |
| 1352851200000 | 5664.29 |
| 1352937600000 | 5651.08 |
| 1353024000000 | 5651.79 |
| 1353283200000 | 5753.71 |
| 1353369600000 | 5756.85 |
| 1353456000000 | 5768.92 |
| 1353542400000 | 5796.52 |
| 1353628800000 | 5856.4 |
| 1353888000000 | 5847.64 |
| 1353974400000 | 5841.72 |
| 1354060800000 | 5853.63 |
| 1354147200000 | 5905.42 |
| 1354233600000 | 5913.36 |
| 1354492800000 | 5913.96 |
| 1354579200000 | 5918.73 |
| 1354665600000 | 5936.11 |
| 1354752000000 | 5960.25 |
| 1354838400000 | 5965.81 |
| 1355097600000 | 5977.28 |
| 1355184000000 | 6005.82 |
| 1355270400000 | 6019.82 |
| 1355356800000 | 5999.16 |
| 1355443200000 | 5999.75 |
| 1355702400000 | 6035.56 |
| 1355788800000 | 6093.26 |
| 1355875200000 | 6115.5 |
| 1355961600000 | 6135.36 |
| 1356048000000 | 6086.9 |
| 1356307200000 | 6076.02 |
| 1356393600000 | 6080.72 |
| 1356480000000 | 6068.57 |
| 1356566400000 | 6075.98 |
| 1356652800000 | 6048.74 |
| 1356912000000 | 6098.05 |
| 1357084800000 | 6221.01 |
| 1357171200000 | 6220.56 |
| 1357257600000 | 6247.23 |
| 1357516800000 | 6234.86 |
| 1357603200000 | 6211.88 |
| 1357689600000 | 6237.63 |
| 1357776000000 | 6277.89 |
| 1357862400000 | 6283.26 |
| 1358121600000 | 6280.65 |
| 1358208000000 | 6297.36 |
| 1358294400000 | 6274.62 |
| 1358380800000 | 6310.01 |
| 1358467200000 | 6325.74 |
| 1358726400000 | 6331.63 |
| 1358812800000 | 6355.85 |
| 1358899200000 | 6337.09 |
| 1358985600000 | 6356.86 |
| 1359072000000 | 6400.96 |
| 1359331200000 | 6379.9 |
| 1359417600000 | 6401.31 |
| 1359504000000 | 6398.96 |
| 1359590400000 | 6393.98 |
| 1359676800000 | 6438.85 |
| 1359936000000 | 6377.84 |
| 1360022400000 | 6391.32 |
| 1360108800000 | 6418.92 |
| 1360195200000 | 6397.84 |
| 1360281600000 | 6423.44 |
| 1360540800000 | 6402.57 |
| 1360627200000 | 6437.91 |
| 1360713600000 | 6442.73 |
| 1360800000000 | 6442.41 |
| 1360886400000 | 6428.69 |
| 1361145600000 | 6433.61 |
| 1361232000000 | 6474.99 |
| 1361318400000 | 6425.68 |
| 1361404800000 | 6347.25 |
| 1361491200000 | 6392.98 |
| 1361750400000 | 6344.12 |
| 1361836800000 | 6328.08 |
| 1361923200000 | 6394.43 |
| 1362009600000 | 6424.43 |
| 1362096000000 | 6414.8 |
| 1362355200000 | 6422.84 |
| 1362441600000 | 6485.44 |
| 1362528000000 | 6499.69 |
| 1362614400000 | 6506.46 |
| 1362700800000 | 6532.31 |
| 1362960000000 | 6547.47 |
| 1363046400000 | 6545.84 |
| 1363132800000 | 6531.85 |
| 1363219200000 | 6570.64 |
| 1363305600000 | 6576.99 |
| 1363564800000 | 6526.09 |
| 1363651200000 | 6505.11 |
| 1363737600000 | 6535.43 |
| 1363824000000 | 6507.14 |
| 1363910400000 | 6509.33 |
| 1364169600000 | 6494.72 |
| 1364256000000 | 6526.24 |
| 1364342400000 | 6523.46 |
| 1364428800000 | 6560.25 |
| 1364515200000 | 6568.09 |
| 1364774400000 | 6515.61 |
| 1364860800000 | 6517.75 |
| 1364947200000 | 6477.31 |
| 1365033600000 | 6458.16 |
| 1365120000000 | 6447.88 |
| 1365379200000 | 6486.2 |
| 1365465600000 | 6505.32 |
| 1365552000000 | 6600.42 |
| 1365638400000 | 6640.48 |
| 1365724800000 | 6609.68 |
| 1365984000000 | 6477.1 |
| 1366070400000 | 6516.84 |
| 1366156800000 | 6444.23 |
| 1366243200000 | 6415.66 |
| 1366329600000 | 6469.29 |
| 1366588800000 | 6493.04 |
| 1366675200000 | 6567.66 |
| 1366761600000 | 6606.93 |
| 1366848000000 | 6661.71 |
| 1366934400000 | 6645.77 |
| 1367193600000 | 6683.02 |
| 1367280000000 | 6766.18 |
| 1367366400000 | 6727.4 |
| 1367452800000 | 6729.56 |
| 1367539200000 | 6792.78 |
| 1367798400000 | 6803.91 |
| 1367884800000 | 6854.79 |
| 1367971200000 | 6910.62 |
| 1368057600000 | 6886.66 |
| 1368144000000 | 6887.32 |
| 1368403200000 | 6878.46 |
| 1368489600000 | 6912.1 |
| 1368576000000 | 6932.84 |
| 1368662400000 | 6932.25 |
| 1368748800000 | 6952.73 |
| 1369008000000 | 6967.11 |
| 1369094400000 | 6979.66 |
| 1369180800000 | 6927.09 |
| 1369267200000 | 6820.01 |
| 1369353600000 | 6821.73 |
| 1369612800000 | 6807.04 |
| 1369699200000 | 6832.28 |
| 1369785600000 | 6808.56 |
| 1369872000000 | 6810.31 |
| 1369958400000 | 6741.65 |
| 1370217600000 | 6724.04 |
| 1370304000000 | 6730.28 |
| 1370390400000 | 6641.47 |
| 1370476800000 | 6654.84 |
| 1370563200000 | 6712.68 |
| 1370822400000 | 6725.95 |
| 1370908800000 | 6659.66 |
| 1370995200000 | 6635.82 |
| 1371081600000 | 6655.56 |
| 1371168000000 | 6669.4 |
| 1371427200000 | 6738.91 |
| 1371513600000 | 6764.22 |
| 1371600000000 | 6733.23 |
| 1371686400000 | 6498.92 |
| 1371772800000 | 6465.26 |
| 1372032000000 | 6371.45 |
| 1372118400000 | 6422.84 |
| 1372204800000 | 6473.5 |
| 1372291200000 | 6545.05 |
| 1372377600000 | 6562.38 |
| 1372636800000 | 6622.7 |
| 1372723200000 | 6614.64 |
| 1372809600000 | 6587.77 |
| 1372896000000 | 6614.84 |
| 1372982400000 | 6630.9 |
| 1373241600000 | 6648.9 |
| 1373328000000 | 6693.65 |
| 1373414400000 | 6726.67 |
| 1373500800000 | 6845.38 |
| 1373587200000 | 6859.81 |
| 1373846400000 | 6876.93 |
| 1373932800000 | 6875.5 |
| 1374019200000 | 6881.62 |
| 1374105600000 | 6929.72 |
| 1374192000000 | 6936.06 |
| 1374451200000 | 6969.18 |
| 1374537600000 | 6973.1 |
| 1374624000000 | 6950.35 |
| 1374710400000 | 6954.98 |
| 1374796800000 | 6934.52 |
| 1375056000000 | 6890.42 |
| 1375142400000 | 6919.08 |
| 1375228800000 | 6915.2 |
| 1375315200000 | 7011.15 |
| 1375401600000 | 7046.31 |
| 1375660800000 | 7042.17 |
| 1375747200000 | 7031.82 |
| 1375833600000 | 6982.98 |
| 1375920000000 | 7033.31 |
| 1376006400000 | 7037.51 |
| 1376265600000 | 7028.57 |
| 1376352000000 | 7043.84 |
| 1376438400000 | 7049.82 |
| 1376524800000 | 6955.79 |
| 1376611200000 | 6956.71 |
| 1376870400000 | 6916.44 |
| 1376956800000 | 6920.91 |
| 1377043200000 | 6867.36 |
| 1377129600000 | 6901.4 |
| 1377216000000 | 6949.26 |
| 1377475200000 | 6930.28 |
| 1377561600000 | 6820.35 |
| 1377648000000 | 6791.15 |
| 1377734400000 | 6810.41 |
| 1377820800000 | 6778.89 |
| 1378080000000 | 6818.51 |
| 1378166400000 | 6842.34 |
| 1378252800000 | 6896.71 |
| 1378339200000 | 6913.47 |
| 1378425600000 | 6934.5 |
| 1378684800000 | 7028.07 |
| 1378771200000 | 7099.91 |
| 1378857600000 | 7126.51 |
| 1378944000000 | 7110.57 |
| 1379030400000 | 7111.6 |
| 1379289600000 | 7178.52 |
| 1379376000000 | 7186.84 |
| 1379462400000 | 7239.49 |
| 1379548800000 | 7298.12 |
| 1379635200000 | 7248.55 |
| 1379894400000 | 7229.25 |
| 1379980800000 | 7229.71 |
| 1380067200000 | 7215.68 |
| 1380153600000 | 7226.23 |
| 1380240000000 | 7219.36 |
| 1380499200000 | 7182.33 |
| 1380585600000 | 7238.87 |
| 1380672000000 | 7226.13 |
| 1380758400000 | 7193.16 |
| 1380844800000 | 7218.38 |
| 1381104000000 | 7162.58 |
| 1381190400000 | 7109.14 |
| 1381276800000 | 7091.51 |
| 1381363200000 | 7201.82 |
| 1381449600000 | 7256.52 |
| 1381708800000 | 7279.06 |
| 1381795200000 | 7248.71 |
| 1381881600000 | 7295.96 |
| 1381968000000 | 7367.88 |
| 1382054400000 | 7424.2 |
| 1382313600000 | 7436.08 |
| 1382400000000 | 7476.74 |
| 1382486400000 | 7423.94 |
| 1382572800000 | 7447.79 |
| 1382659200000 | 7433.42 |
| 1382918400000 | 7435.69 |
| 1383004800000 | 7450.68 |
| 1383091200000 | 7438.54 |
| 1383177600000 | 7405.42 |
| 1383264000000 | 7364.48 |
| 1383523200000 | 7399.47 |
| 1383609600000 | 7368.14 |
| 1383696000000 | 7394.95 |
| 1383782400000 | 7303.55 |
| 1383868800000 | 7324.59 |
| 1384128000000 | 7346.75 |
| 1384214400000 | 7337.8 |
| 1384300800000 | 7347.49 |
| 1384387200000 | 7403.06 |
| 1384473600000 | 7444.95 |
| 1384732800000 | 7445.17 |
| 1384819200000 | 7408.78 |
| 1384905600000 | 7381.5 |
| 1384992000000 | 7401.41 |
| 1385078400000 | 7429.97 |
| 1385337600000 | 7430.37 |
| 1385424000000 | 7431.89 |
| 1385510400000 | 7445.37 |
| 1385596800000 | 7466.72 |
| 1385683200000 | 7468.39 |
| 1385942400000 | 7442.13 |
| 1386028800000 | 7407.53 |
| 1386115200000 | 7369.92 |
| 1386201600000 | 7359.08 |
| 1386288000000 | 7402.48 |
| 1386547200000 | 7437.32 |
| 1386633600000 | 7437.89 |
| 1386720000000 | 7371.43 |
| 1386806400000 | 7326.13 |
| 1386892800000 | 7327.56 |
| 1387152000000 | 7365.25 |
| 1387238400000 | 7362.43 |
| 1387324800000 | 7430.75 |
| 1387411200000 | 7435.03 |
| 1387497600000 | 7477.54 |
| 1387756800000 | 7520.85 |
| 1387843200000 | 7539.82 |
| 1387929600000 | 7539.93 |
| 1388016000000 | 7559.17 |
| 1388102400000 | 7592.73 |
| 1388361600000 | 7617.4 |
| 1388448000000 | 7640.52 |
| 1388620800000 | 7570.02 |
| 1388707200000 | 7577.48 |
| 1388966400000 | 7549.83 |
| 1389052800000 | 7573.83 |
| 1389139200000 | 7606.4 |
| 1389225600000 | 7585.87 |
| 1389312000000 | 7632.04 |
| 1389571200000 | 7599.19 |
| 1389657600000 | 7625.21 |
| 1389744000000 | 7653.55 |
| 1389830400000 | 7644.22 |
| 1389916800000 | 7636.59 |
| 1390176000000 | 7630.46 |
| 1390262400000 | 7640.53 |
| 1390348800000 | 7668.31 |
| 1390435200000 | 7620.35 |
| 1390521600000 | 7473.74 |
| 1390780800000 | 7392.25 |
| 1390867200000 | 7444.39 |
| 1390953600000 | 7432.19 |
| 1391040000000 | 7430.98 |
| 1391126400000 | 7400.14 |
| 1391385600000 | 7271.5 |
| 1391472000000 | 7259.05 |
| 1391558400000 | 7266.86 |
| 1391644800000 | 7365.62 |
| 1391731200000 | 7450.21 |
| 1391990400000 | 7474.73 |
| 1392076800000 | 7544.43 |
| 1392163200000 | 7573.47 |
| 1392249600000 | 7594.44 |
| 1392336000000 | 7622.2 |
| 1392595200000 | 7645.62 |
| 1392681600000 | 7683.2 |
| 1392768000000 | 7670.14 |
| 1392854400000 | 7674.68 |
| 1392940800000 | 7707.12 |
| 1393200000000 | 7741.54 |
| 1393286400000 | 7753.57 |
| 1393372800000 | 7741.66 |
| 1393459200000 | 7764.86 |
| 1393545600000 | 7796.58 |
| 1393804800000 | 7705.59 |
| 1393891200000 | 7796.93 |
| 1393977600000 | 7801.5 |
| 1394064000000 | 7846.91 |
| 1394150400000 | 7827.22 |
| 1394409600000 | 7790.21 |
| 1394496000000 | 7776.11 |
| 1394582400000 | 7737.27 |
| 1394668800000 | 7683.32 |
| 1394755200000 | 7641.32 |
| 1395014400000 | 7694.91 |
| 1395100800000 | 7755.61 |
| 1395187200000 | 7727.72 |
| 1395273600000 | 7686.37 |
| 1395360000000 | 7682.11 |
| 1395619200000 | 7645.47 |
| 1395705600000 | 7677.04 |
| 1395792000000 | 7675.39 |
| 1395878400000 | 7685.51 |
| 1395964800000 | 7732.2 |
| 1396224000000 | 7803.96 |
| 1396310400000 | 7862.06 |
| 1396396800000 | 7884.97 |
| 1396483200000 | 7861.79 |
| 1396569600000 | 7832.6 |
| 1396828800000 | 7749.2 |
| 1396915200000 | 7763.43 |
| 1397001600000 | 7815.39 |
| 1397088000000 | 7741.3 |
| 1397174400000 | 7646.06 |
| 1397433600000 | 7645.49 |
| 1397520000000 | 7641.76 |
| 1397606400000 | 7732.23 |
| 1397692800000 | 7770.67 |
| 1397779200000 | 7776.66 |
| 1398038400000 | 7776.36 |
| 1398124800000 | 7821.05 |
| 1398211200000 | 7817.09 |
| 1398297600000 | 7822.64 |
| 1398384000000 | 7768.98 |
| 1398643200000 | 7750.67 |
| 1398729600000 | 7796.68 |
| 1398816000000 | 7830.1 |
| 1398902400000 | 7850.23 |
| 1398988800000 | 7866.52 |
| 1399248000000 | 7866.89 |
| 1399334400000 | 7852.74 |
| 1399420800000 | 7832.95 |
| 1399507200000 | 7835.05 |
| 1399593600000 | 7820.79 |
| 1399852800000 | 7883.19 |
| 1399939200000 | 7896.11 |
| 1400025600000 | 7885.44 |
| 1400112000000 | 7817.79 |
| 1400198400000 | 7816.69 |
| 1400457600000 | 7842.1 |
| 1400544000000 | 7805.7 |
| 1400630400000 | 7836.35 |
| 1400716800000 | 7881.5 |
| 1400803200000 | 7912.14 |
| 1401062400000 | 7936.7 |
| 1401148800000 | 7956.06 |
| 1401235200000 | 7966.71 |
| 1401321600000 | 7990.86 |
| 1401408000000 | 7995.57 |
| 1401667200000 | 8012.39 |
| 1401753600000 | 8009.9 |
| 1401840000000 | 8028.57 |
| 1401926400000 | 8068.67 |
| 1402012800000 | 8127.03 |
| 1402272000000 | 8141.35 |
| 1402358400000 | 8131.43 |
| 1402444800000 | 8107 |
| 1402531200000 | 8091.01 |
| 1402617600000 | 8084.85 |
| 1402876800000 | 8082.97 |
| 1402963200000 | 8103.64 |
| 1403049600000 | 8134.41 |
| 1403136000000 | 8176.83 |
| 1403222400000 | 8172.17 |
| 1403481600000 | 8159.58 |
| 1403568000000 | 8120.24 |
| 1403654400000 | 8111.97 |
| 1403740800000 | 8125.59 |
| 1403827200000 | 8144.82 |
| 1404086400000 | 8182.5 |
| 1404172800000 | 8227.55 |
| 1404259200000 | 8227.14 |
| 1404345600000 | 8259.86 |
| 1404432000000 | 8259.18 |
| 1404691200000 | 8210.94 |
| 1404777600000 | 8151.38 |
| 1404864000000 | 8165.23 |
| 1404950400000 | 8108.23 |
| 1405036800000 | 8099.52 |
| 1405296000000 | 8142.24 |
| 1405382400000 | 8111.69 |
| 1405468800000 | 8152.36 |
| 1405555200000 | 8081.96 |
| 1405641600000 | 8113.52 |
| 1405900800000 | 8097.46 |
| 1405987200000 | 8155.2 |
| 1406073600000 | 8162.61 |
| 1406160000000 | 8174.71 |
| 1406246400000 | 8144.41 |
| 1406505600000 | 8137.66 |
| 1406592000000 | 8117.24 |
| 1406678400000 | 8097.23 |
| 1406764800000 | 7993.64 |
| 1406851200000 | 7961.77 |
| 1407110400000 | 7986.43 |
| 1407196800000 | 7929.25 |
| 1407283200000 | 7896.34 |
| 1407369600000 | 7859.64 |
| 1407456000000 | 7878.62 |
| 1407715200000 | 7951.37 |
| 1407801600000 | 7946.6 |
| 1407888000000 | 7988.36 |
| 1407974400000 | 8013.82 |
| 1408060800000 | 8010.84 |
| 1408320000000 | 8067.33 |
| 1408406400000 | 8105.29 |
| 1408492800000 | 8113.77 |
| 1408579200000 | 8129.96 |
| 1408665600000 | 8113.93 |
| 1408924800000 | 8150.77 |
| 1409011200000 | 8173.42 |
| 1409097600000 | 8191.07 |
| 1409184000000 | 8160.68 |
| 1409270400000 | 8177.84 |
| 1409529600000 | 8178.47 |
| 1409616000000 | 8171.21 |
| 1409702400000 | 8198.24 |
| 1409788800000 | 8177.18 |
| 1409875200000 | 8182.91 |
| 1410134400000 | 8152.56 |
| 1410220800000 | 8088.04 |
| 1410307200000 | 8085.83 |
| 1410393600000 | 8088.87 |
| 1410480000000 | 8046.83 |
| 1410739200000 | 8014.85 |
| 1410825600000 | 8022.1 |
| 1410912000000 | 8035.8 |
| 1410998400000 | 8053.44 |
| 1411084800000 | 8035.12 |
| 1411344000000 | 7959.58 |
| 1411430400000 | 7902.07 |
| 1411516800000 | 7921.21 |
| 1411603200000 | 7849.84 |
| 1411689600000 | 7864.94 |
| 1411948800000 | 7844.72 |
| 1412035200000 | 7810.28 |
| 1412121600000 | 7712.65 |
| 1412208000000 | 7662.6 |
| 1412294400000 | 7688.73 |
| 1412553600000 | 7719.28 |
| 1412640000000 | 7642.58 |
| 1412726400000 | 7669.5 |
| 1412812800000 | 7574.18 |
| 1412899200000 | 7441.29 |
| 1413158400000 | 7380.46 |
| 1413244800000 | 7390.77 |
| 1413331200000 | 7346.43 |
| 1413417600000 | 7350.48 |
| 1413504000000 | 7426.1 |
| 1413763200000 | 7494.19 |
| 1413849600000 | 7607.68 |
| 1413936000000 | 7594.1 |
| 1414022400000 | 7636.57 |
| 1414108800000 | 7671.19 |
| 1414368000000 | 7655.48 |
| 1414454400000 | 7747.73 |
| 1414540800000 | 7757.16 |
| 1414627200000 | 7766.97 |
| 1414713600000 | 7841.89 |
| 1414972800000 | 7806.81 |
| 1415059200000 | 7793.64 |
| 1415145600000 | 7826.64 |
| 1415232000000 | 7828.94 |
| 1415318400000 | 7844.22 |
| 1415577600000 | 7877.54 |
| 1415664000000 | 7884.41 |
| 1415750400000 | 7889.26 |
| 1415836800000 | 7874.4 |
| 1415923200000 | 7886.8 |
| 1416182400000 | 7863.03 |
| 1416268800000 | 7928.84 |
| 1416355200000 | 7916.7 |
| 1416441600000 | 7937.79 |
| 1416528000000 | 7999.87 |
| 1416787200000 | 8021.14 |
| 1416873600000 | 8041.27 |
| 1416960000000 | 8049.4 |
| 1417046400000 | 8027.96 |
| 1417132800000 | 7989.74 |
| 1417392000000 | 7931.17 |
| 1417478400000 | 7946.4 |
| 1417564800000 | 7987.66 |
| 1417651200000 | 7973.83 |
| 1417737600000 | 7974.88 |
| 1417996800000 | 7907.83 |
| 1418083200000 | 7895.84 |
| 1418169600000 | 7792.36 |
| 1418256000000 | 7782.49 |
| 1418342400000 | 7698.7 |
| 1418601600000 | 7619.31 |
| 1418688000000 | 7617.28 |
| 1418774400000 | 7696.91 |
| 1418860800000 | 7837.81 |
| 1418947200000 | 7892.6 |
| 1419206400000 | 7914.83 |
| 1419292800000 | 7926.4 |
| 1419379200000 | 7942.91 |
| 1419465600000 | 7938.37 |
| 1419552000000 | 7953.65 |
| 1419811200000 | 7961.66 |
| 1419897600000 | 7926.75 |
| 1419984000000 | 7892.08 |
| 1420156800000 | 7874.27 |
| 1420416000000 | 7741.56 |
| 1420502400000 | 7656.41 |
| 1420588800000 | 7684.07 |
| 1420675200000 | 7814.36 |
| 1420761600000 | 7791.81 |
| 1421020800000 | 7754.86 |
| 1421107200000 | 7769.72 |
| 1421193600000 | 7730.8 |
| 1421280000000 | 7715.4 |
| 1421366400000 | 7750.56 |
| 1421625600000 | 7781.13 |
| 1421712000000 | 7793.42 |
| 1421798400000 | 7847.37 |
| 1421884800000 | 7913.94 |
| 1421971200000 | 7911.76 |
| 1422230400000 | 7950.91 |
| 1422316800000 | 7959.66 |
| 1422403200000 | 7904.51 |
| 1422489600000 | 7918.03 |
| 1422576000000 | 7856.27 |
| 1422835200000 | 7904.02 |
| 1422921600000 | 7999.62 |
| 1423008000000 | 7999.03 |
| 1423094400000 | 8061.33 |
| 1423180800000 | 8020.88 |
| 1423440000000 | 7990.05 |
| 1423526400000 | 8036.62 |
| 1423612800000 | 8011.75 |
| 1423699200000 | 8121.15 |
| 1423785600000 | 8166.58 |
| 1424044800000 | 8166.55 |
| 1424131200000 | 8173.05 |
| 1424217600000 | 8211.7 |
| 1424304000000 | 8229.61 |
| 1424390400000 | 8259.63 |
| 1424649600000 | 8271.35 |
| 1424736000000 | 8283.19 |
| 1424822400000 | 8311.69 |
| 1424908800000 | 8295.02 |
| 1424995200000 | 8295.29 |
| 1425254400000 | 8313.75 |
| 1425340800000 | 8279.63 |
| 1425427200000 | 8226.38 |
| 1425513600000 | 8255.21 |
| 1425600000000 | 8169.81 |
| 1425859200000 | 8147.66 |
| 1425945600000 | 8033.42 |
| 1426032000000 | 8041.38 |
| 1426118400000 | 8117.03 |
| 1426204800000 | 8078.08 |
| 1426464000000 | 8151.62 |
| 1426550400000 | 8147.29 |
| 1426636800000 | 8228.18 |
| 1426723200000 | 8223.68 |
| 1426809600000 | 8318.4 |
| 1427068800000 | 8338.37 |
| 1427155200000 | 8325.81 |
| 1427241600000 | 8265.39 |
| 1427328000000 | 8205.04 |
| 1427414400000 | 8220.44 |
| 1427673600000 | 8285.44 |
| 1427760000000 | 8240.6 |
| 1427846400000 | 8233.54 |
| 1427932800000 | 8306.98 |
| 1428019200000 | 8311.77 |
| 1428278400000 | 8386.19 |
| 1428364800000 | 8376.72 |
| 1428451200000 | 8410.61 |
| 1428537600000 | 8433.52 |
| 1428624000000 | 8455.22 |
| 1428883200000 | 8433.11 |
| 1428969600000 | 8470.81 |
| 1429056000000 | 8487.62 |
| 1429142400000 | 8506.78 |
| 1429228800000 | 8424.32 |
| 1429488000000 | 8441.25 |
| 1429574400000 | 8472.21 |
| 1429660800000 | 8489.61 |
| 1429747200000 | 8520.58 |
| 1429833600000 | 8534.58 |
| 1430092800000 | 8541.22 |
| 1430179200000 | 8542.86 |
| 1430265600000 | 8511.66 |
| 1430352000000 | 8451.48 |
| 1430438400000 | 8473.65 |
| 1430697600000 | 8494.21 |
| 1430784000000 | 8420.91 |
| 1430870400000 | 8418.03 |
| 1430956800000 | 8392.07 |
| 1431043200000 | 8504.41 |
| 1431302400000 | 8508.8 |
| 1431388800000 | 8485.59 |
| 1431475200000 | 8522.93 |
| 1431561600000 | 8568.55 |
| 1431648000000 | 8601.35 |
| 1431907200000 | 8622.05 |
| 1431993600000 | 8606.16 |
| 1432080000000 | 8608.14 |
| 1432166400000 | 8622.93 |
| 1432252800000 | 8596.94 |
| 1432512000000 | 8595.46 |
| 1432598400000 | 8484.89 |
| 1432684800000 | 8516.88 |
| 1432771200000 | 8497.44 |
| 1432857600000 | 8446.84 |
| 1433116800000 | 8449 |
| 1433203200000 | 8473.99 |
| 1433289600000 | 8497.17 |
| 1433376000000 | 8429.54 |
| 1433462400000 | 8370.84 |
| 1433721600000 | 8333.24 |
| 1433808000000 | 8315.15 |
| 1433894400000 | 8420.58 |
| 1433980800000 | 8430.88 |
| 1434067200000 | 8402.35 |
| 1434326400000 | 8331.53 |
| 1434412800000 | 8351.9 |
| 1434499200000 | 8351.81 |
| 1434585600000 | 8442.7 |
| 1434672000000 | 8433.2 |
| 1434931200000 | 8518.4 |
| 1435017600000 | 8516.8 |
| 1435104000000 | 8468 |
| 1435190400000 | 8448.52 |
| 1435276800000 | 8427.59 |
| 1435536000000 | 8247.72 |
| 1435622400000 | 8261.28 |
| 1435708800000 | 8310.82 |
| 1435795200000 | 8305.31 |
| 1435881600000 | 8294.35 |
| 1436140800000 | 8202.09 |
| 1436227200000 | 8170.59 |
| 1436313600000 | 8053.37 |
| 1436400000000 | 8115.19 |
| 1436486400000 | 8226.01 |
| 1436745600000 | 8306.83 |
| 1436832000000 | 8342.96 |
| 1436918400000 | 8315.12 |
| 1437004800000 | 8366.09 |
| 1437091200000 | 8338.95 |
| 1437350400000 | 8321.64 |
| 1437436800000 | 8313.12 |
| 1437523200000 | 8280.51 |
| 1437609600000 | 8263.16 |
| 1437696000000 | 8189.75 |
| 1437955200000 | 8096.08 |
| 1438041600000 | 8154.31 |
| 1438128000000 | 8223.41 |
| 1438214400000 | 8213.24 |
| 1438300800000 | 8267.89 |
| 1438560000000 | 8234.84 |
| 1438646400000 | 8238 |
| 1438732800000 | 8255.15 |
| 1438819200000 | 8217.12 |
| 1438905600000 | 8203.68 |
| 1439164800000 | 8298.92 |
| 1439251200000 | 8227.94 |
| 1439337600000 | 8193.22 |
| 1439424000000 | 8203.28 |
| 1439510400000 | 8222.3 |
| 1439769600000 | 8242.2 |
| 1439856000000 | 8218.19 |
| 1439942400000 | 8134.67 |
| 1440028800000 | 8006.11 |
| 1440115200000 | 7815.08 |
| 1440374400000 | 7527.73 |
| 1440460800000 | 7511.63 |
| 1440547200000 | 7634.12 |
| 1440633600000 | 7796.12 |
| 1440720000000 | 7855.86 |
| 1440979200000 | 7807.97 |
| 1441065600000 | 7610.05 |
| 1441152000000 | 7655.64 |
| 1441238400000 | 7697.48 |
| 1441324800000 | 7579.1 |
| 1441584000000 | 7581.5 |
| 1441670400000 | 7696.92 |
| 1441756800000 | 7732.14 |
| 1441843200000 | 7730.64 |
| 1441929600000 | 7735.26 |
| 1442188800000 | 7713.16 |
| 1442275200000 | 7759.87 |
| 1442361600000 | 7846.74 |
| 1442448000000 | 7861.87 |
| 1442534400000 | 7776.88 |
| 1442793600000 | 7746.51 |
| 1442880000000 | 7617.75 |
| 1442966400000 | 7575.92 |
| 1443052800000 | 7528.75 |
| 1443139200000 | 7564.07 |
| 1443398400000 | 7421.33 |
| 1443484800000 | 7353.24 |
| 1443571200000 | 7503.42 |
| 1443657600000 | 7538.11 |
| 1443744000000 | 7628.02 |
| 1444003200000 | 7769.14 |
| 1444089600000 | 7786.1 |
| 1444176000000 | 7853.55 |
| 1444262400000 | 7892 |
| 1444348800000 | 7943.38 |
| 1444608000000 | 7944.84 |
| 1444694400000 | 7881.16 |
| 1444780800000 | 7843.7 |
| 1444867200000 | 7947.51 |
| 1444953600000 | 7958.39 |
| 1445212800000 | 7947.2 |
| 1445299200000 | 7952.01 |
| 1445385600000 | 7926.75 |
| 1445472000000 | 7964.05 |
| 1445558400000 | 8017.69 |
| 1445817600000 | 8020.12 |
| 1445904000000 | 7965.38 |
| 1445990400000 | 8036.13 |
| 1446076800000 | 7984.66 |
| 1446163200000 | 8021.15 |
| 1446422400000 | 8055.4 |
| 1446508800000 | 8058.64 |
| 1446595200000 | 8052.56 |
| 1446681600000 | 8037.84 |
| 1446768000000 | 7999.02 |
| 1447027200000 | 7940.5 |
| 1447113600000 | 7927.4 |
| 1447200000000 | 7932.46 |
| 1447286400000 | 7849.49 |
| 1447372800000 | 7775.84 |
| 1447632000000 | 7810.94 |
| 1447718400000 | 7852.03 |
| 1447804800000 | 7907.21 |
| 1447891200000 | 7976.45 |
| 1447977600000 | 7989.28 |
| 1448236800000 | 7982.25 |
| 1448323200000 | 7976.68 |
| 1448409600000 | 7995.01 |
| 1448496000000 | 8023.45 |
| 1448582400000 | 8001.63 |
| 1448841600000 | 7981.9 |
| 1448928000000 | 8050.02 |
| 1449014400000 | 7982.76 |
| 1449100800000 | 7922.98 |
| 1449187200000 | 7961.26 |
| 1449446400000 | 7919.66 |
| 1449532800000 | 7839.69 |
| 1449619200000 | 7810.81 |
| 1449705600000 | 7786.49 |
| 1449792000000 | 7672.76 |
| 1450051200000 | 7626.47 |
| 1450137600000 | 7686.67 |
| 1450224000000 | 7782.29 |
| 1450310400000 | 7741.85 |
| 1450396800000 | 7667.66 |
| 1450656000000 | 7689.07 |
| 1450742400000 | 7734.34 |
| 1450828800000 | 7831.47 |
| 1450915200000 | 7841.99 |
| 1451001600000 | 7833.83 |
| 1451260800000 | 7824.78 |
| 1451347200000 | 7883.52 |
| 1451433600000 | 7838.57 |
| 1451520000000 | 7800.73 |
| 1451865600000 | 7652.72 |
| 1451952000000 | 7653.98 |
| 1452038400000 | 7551.14 |
| 1452124800000 | 7403.01 |
| 1452211200000 | 7345.04 |
| 1452470400000 | 7295.61 |
| 1452556800000 | 7287.25 |
| 1452643200000 | 7235 |
| 1452729600000 | 7201.31 |
| 1452816000000 | 7090.58 |
| 1453075200000 | 7047.23 |
| 1453161600000 | 7060.91 |
| 1453248000000 | 6931.07 |
| 1453334400000 | 6934.61 |
| 1453420800000 | 7124.62 |
| 1453680000000 | 7068.93 |
| 1453766400000 | 7120.32 |
| 1453852800000 | 7124.92 |
| 1453939200000 | 7111.86 |
| 1454025600000 | 7268.37 |
| 1454284800000 | 7310.83 |
| 1454371200000 | 7181.75 |
| 1454457600000 | 7196.2 |
| 1454544000000 | 7250.52 |
| 1454630400000 | 7148.37 |
| 1454889600000 | 7006.34 |
| 1454976000000 | 6951.36 |
| 1455062400000 | 6952.35 |
| 1455148800000 | 6866.79 |
| 1455235200000 | 6909.3 |
| 1455494400000 | 7015.73 |
| 1455580800000 | 7091.51 |
| 1455667200000 | 7197.33 |
| 1455753600000 | 7226.37 |
| 1455840000000 | 7210.46 |
| 1456099200000 | 7298.02 |
| 1456185600000 | 7237.86 |
| 1456272000000 | 7213.84 |
| 1456358400000 | 7290.06 |
| 1456444800000 | 7305.07 |
| 1456704000000 | 7283.64 |
| 1456790400000 | 7401.62 |
| 1456876800000 | 7472.45 |
| 1456963200000 | 7547.42 |
| 1457049600000 | 7602.9 |
| 1457308800000 | 7615.83 |
| 1457395200000 | 7533.14 |
| 1457481600000 | 7536.36 |
| 1457568000000 | 7546.07 |
| 1457654400000 | 7689.44 |
| 1457913600000 | 7704.07 |
| 1458000000000 | 7643.53 |
| 1458086400000 | 7666.88 |
| 1458172800000 | 7804.14 |
| 1458259200000 | 7823.66 |
| 1458518400000 | 7813.11 |
| 1458604800000 | 7826.4 |
| 1458691200000 | 7750.18 |
| 1458777600000 | 7710.17 |
| 1458864000000 | 7713.05 |
| 1459123200000 | 7739.52 |
| 1459209600000 | 7798.21 |
| 1459296000000 | 7892.38 |
| 1459382400000 | 7889.65 |
| 1459468800000 | 7831.29 |
| 1459728000000 | 7818.65 |
| 1459814400000 | 7714.93 |
| 1459900800000 | 7764.14 |
| 1459987200000 | 7724.24 |
| 1460073600000 | 7784.9 |
| 1460332800000 | 7807.29 |
| 1460419200000 | 7849.11 |
| 1460505600000 | 7953.1 |
| 1460592000000 | 7957.51 |
| 1460678400000 | 7955.97 |
| 1460937600000 | 7968.59 |
| 1461024000000 | 8064.13 |
| 1461110400000 | 8062.02 |
| 1461196800000 | 8044.18 |
| 1461283200000 | 8030.96 |
| 1461542400000 | 8010.23 |
| 1461628800000 | 8048.8 |
| 1461715200000 | 8082.85 |
| 1461801600000 | 8049.26 |
| 1461888000000 | 8038.6 |
| 1462147200000 | 8040.83 |
| 1462233600000 | 7947.06 |
| 1462320000000 | 7880.73 |
| 1462406400000 | 7858.05 |
| 1462492800000 | 7863.64 |
| 1462752000000 | 7847.28 |
| 1462838400000 | 7932.4 |
| 1462924800000 | 7902.13 |
| 1463011200000 | 7889.03 |
| 1463097600000 | 7822.77 |
| 1463356800000 | 7870.5 |
| 1463443200000 | 7872.11 |
| 1463529600000 | 7843.9 |
| 1463616000000 | 7780.1 |
| 1463702400000 | 7851.07 |
| 1463961600000 | 7850.16 |
| 1464048000000 | 7919.07 |
| 1464134400000 | 7971.78 |
| 1464220800000 | 7986.26 |
| 1464307200000 | 8008.08 |
| 1464566400000 | 8008.61 |
| 1464652800000 | 8022.7 |
| 1464739200000 | 8021.38 |
| 1464825600000 | 8036.84 |
| 1464912000000 | 8080.07 |
| 1465171200000 | 8121.69 |
| 1465257600000 | 8184.92 |
| 1465344000000 | 8219.75 |
| 1465430400000 | 8164.86 |
| 1465516800000 | 8024.25 |
| 1465776000000 | 7909.44 |
| 1465862400000 | 7823.6 |
| 1465948800000 | 7857.51 |
| 1466035200000 | 7799.48 |
| 1466121600000 | 7866.35 |
| 1466380800000 | 8034.75 |
| 1466467200000 | 8049.71 |
| 1466553600000 | 8045.62 |
| 1466640000000 | 8153.15 |
| 1466726400000 | 7727.25 |
| 1466985600000 | 7506.74 |
| 1467072000000 | 7649.63 |
| 1467158400000 | 7825.14 |
| 1467244800000 | 7916.14 |
| 1467331200000 | 7967.32 |
| 1467590400000 | 7963.28 |
| 1467676800000 | 7857.72 |
| 1467763200000 | 7822.69 |
| 1467849600000 | 7849.26 |
| 1467936000000 | 7940.01 |
| 1468195200000 | 8035.33 |
| 1468281600000 | 8114.8 |
| 1468368000000 | 8132.48 |
| 1468454400000 | 8170.12 |
| 1468540800000 | 8145.99 |
| 1468800000000 | 8160.97 |
| 1468886400000 | 8150.12 |
| 1468972800000 | 8189.67 |
| 1469059200000 | 8186.54 |
| 1469145600000 | 8188.74 |
| 1469404800000 | 8184.82 |
| 1469491200000 | 8216.64 |
| 1469577600000 | 8209.2 |
| 1469664000000 | 8245.38 |
| 1469750400000 | 8321.43 |
| 1470009600000 | 8297.47 |
| 1470096000000 | 8232.59 |
| 1470182400000 | 8202.52 |
| 1470268800000 | 8234.59 |
| 1470355200000 | 8270.11 |
| 1470614400000 | 8299.59 |
| 1470700800000 | 8341.42 |
| 1470787200000 | 8355.37 |
| 1470873600000 | 8401.52 |
| 1470960000000 | 8412.09 |
| 1471219200000 | 8432.87 |
| 1471305600000 | 8390.57 |
| 1471392000000 | 8373.34 |
| 1471478400000 | 8423.34 |
| 1471564800000 | 8396.34 |
| 1471824000000 | 8398.34 |
| 1471910400000 | 8432.42 |
| 1471996800000 | 8379.4 |
| 1472083200000 | 8368.14 |
| 1472169600000 | 8361.35 |
| 1472428800000 | 8349.78 |
| 1472515200000 | 8332.18 |
| 1472601600000 | 8309.72 |
| 1472688000000 | 8339.8 |
| 1472774400000 | 8392.24 |
| 1473033600000 | 8417.64 |
| 1473120000000 | 8478.67 |
| 1473206400000 | 8499.41 |
| 1473292800000 | 8482.24 |
| 1473379200000 | 8290.48 |
| 1473638400000 | 8297.45 |
| 1473724800000 | 8202.68 |
| 1473811200000 | 8188.99 |
| 1473897600000 | 8243.1 |
| 1473984000000 | 8205.37 |
| 1474243200000 | 8260.97 |
| 1474329600000 | 8251.44 |
| 1474416000000 | 8355.03 |
| 1474502400000 | 8454.73 |
| 1474588800000 | 8408.84 |
| 1474848000000 | 8348.06 |
| 1474934400000 | 8367.82 |
| 1475020800000 | 8403.79 |
| 1475107200000 | 8372.31 |
| 1475193600000 | 8388.93 |
| 1475452800000 | 8383.79 |
| 1475539200000 | 8348 |
| 1475625600000 | 8357.05 |
| 1475712000000 | 8330.11 |
| 1475798400000 | 8286.18 |
| 1476057600000 | 8307.15 |
| 1476144000000 | 8212.39 |
| 1476230400000 | 8187.94 |
| 1476316800000 | 8155.92 |
| 1476403200000 | 8168.13 |
| 1476662400000 | 8142.96 |
| 1476748800000 | 8221.44 |
| 1476835200000 | 8271.39 |
| 1476921600000 | 8246.79 |
| 1477008000000 | 8236.52 |
| 1477267200000 | 8263.79 |
| 1477353600000 | 8225.12 |
| 1477440000000 | 8215.78 |
| 1477526400000 | 8162.8 |
| 1477612800000 | 8171.59 |
| 1477872000000 | 8191.63 |
| 1477958400000 | 8159.9 |
| 1478044800000 | 8088.81 |
| 1478131200000 | 8073.8 |
| 1478217600000 | 8041.05 |
| 1478476800000 | 8140.16 |
| 1478563200000 | 8169.96 |
| 1478649600000 | 8142.39 |
| 1478736000000 | 8167.29 |
| 1478822400000 | 8115.02 |
| 1479081600000 | 8123.58 |
| 1479168000000 | 8165.39 |
| 1479254400000 | 8155.87 |
| 1479340800000 | 8201.65 |
| 1479427200000 | 8165.89 |
| 1479686400000 | 8226.2 |
| 1479772800000 | 8253.78 |
| 1479859200000 | 8239.16 |
| 1479945600000 | 8252.38 |
| 1480032000000 | 8276.43 |
| 1480291200000 | 8249.95 |
| 1480377600000 | 8245.19 |
| 1480464000000 | 8241.78 |
| 1480550400000 | 8206.36 |
| 1480636800000 | 8203.76 |
| 1480896000000 | 8251.18 |
| 1480982400000 | 8313.38 |
| 1481068800000 | 8411.53 |
| 1481155200000 | 8448.8 |
| 1481241600000 | 8444.98 |
| 1481500800000 | 8416.86 |
| 1481587200000 | 8464.72 |
| 1481673600000 | 8402.02 |
| 1481760000000 | 8328.27 |
| 1481846400000 | 8323.45 |
| 1482105600000 | 8339.85 |
| 1482192000000 | 8343.9 |
| 1482278400000 | 8340.05 |
| 1482364800000 | 8308.69 |
| 1482451200000 | 8323.38 |
| 1482710400000 | 8321.51 |
| 1482796800000 | 8336.99 |
| 1482883200000 | 8294.67 |
| 1482969600000 | 8319.33 |
| 1483056000000 | 8329.63 |
| 1483315200000 | 8342.23 |
| 1483401600000 | 8354.02 |
| 1483488000000 | 8462.8 |
| 1483574400000 | 8508.57 |
| 1483660800000 | 8497.92 |
| 1483920000000 | 8447.95 |
| 1484006400000 | 8481.22 |
| 1484092800000 | 8475.78 |
| 1484179200000 | 8516.59 |
| 1484265600000 | 8541.42 |
| 1484524800000 | 8514.87 |
| 1484611200000 | 8517.57 |
| 1484697600000 | 8537.81 |
| 1484784000000 | 8480.85 |
| 1484870400000 | 8511.35 |
| 1485129600000 | 8527.95 |
| 1485216000000 | 8598.06 |
| 1485302400000 | 8666.77 |
| 1485388800000 | 8650.28 |
| 1485475200000 | 8640.53 |
| 1485734400000 | 8592.15 |
| 1485820800000 | 8612.05 |
| 1485907200000 | 8612.49 |
| 1485993600000 | 8630.97 |
| 1486080000000 | 8676.25 |
| 1486339200000 | 8641.75 |
| 1486425600000 | 8636.48 |
| 1486512000000 | 8674.66 |
| 1486598400000 | 8694.52 |
| 1486684800000 | 8745.86 |
| 1486944000000 | 8780.94 |
| 1487030400000 | 8770.92 |
| 1487116800000 | 8803.77 |
| 1487203200000 | 8815.41 |
| 1487289600000 | 8802.89 |
| 1487548800000 | 8810.74 |
| 1487635200000 | 8842.13 |
| 1487721600000 | 8827.33 |
| 1487808000000 | 8842.1 |
| 1487894400000 | 8814.24 |
| 1488153600000 | 8821.36 |
| 1488240000000 | 8808.42 |
| 1488326400000 | 8863.82 |
| 1488412800000 | 8814.34 |
| 1488499200000 | 8798.42 |
| 1488758400000 | 8788.53 |
| 1488844800000 | 8760.85 |
| 1488931200000 | 8728.11 |
| 1489017600000 | 8710.47 |
| 1489104000000 | 8763.07 |
| 1489363200000 | 8812.9 |
| 1489449600000 | 8780.24 |
| 1489536000000 | 8840.06 |
| 1489622400000 | 8920.07 |
| 1489708800000 | 8926.63 |
| 1489968000000 | 8918.35 |
| 1490054400000 | 8847.91 |
| 1490140800000 | 8824.64 |
| 1490227200000 | 8847.31 |
| 1490313600000 | 8859.61 |
| 1490572800000 | 8846.44 |
| 1490659200000 | 8915.37 |
| 1490745600000 | 8916.6 |
| 1490832000000 | 8919.32 |
| 1490918400000 | 8900.32 |
| 1491177600000 | 8882.68 |
| 1491264000000 | 8874.15 |
| 1491350400000 | 8858.76 |
| 1491436800000 | 8870.84 |
| 1491523200000 | 8873.58 |
| 1491782400000 | 8885.09 |
| 1491868800000 | 8909.11 |
| 1491955200000 | 8878.74 |
| 1492041600000 | 8853.95 |
| 1492128000000 | 8841.66 |
| 1492387200000 | 8910.11 |
| 1492473600000 | 8884.22 |
| 1492560000000 | 8890.31 |
| 1492646400000 | 8944.17 |
| 1492732800000 | 8932.15 |
| 1492992000000 | 9055.86 |
| 1493078400000 | 9105.76 |
| 1493164800000 | 9115.84 |
| 1493251200000 | 9113.89 |
| 1493337600000 | 9074.61 |
| 1493596800000 | 9090.31 |
| 1493683200000 | 9131.25 |
| 1493769600000 | 9096.71 |
| 1493856000000 | 9103.17 |
| 1493942400000 | 9158.56 |
| 1494201600000 | 9169.51 |
| 1494288000000 | 9156.49 |
| 1494374400000 | 9189.11 |
| 1494460800000 | 9155.16 |
| 1494547200000 | 9144.51 |
| 1494806400000 | 9199.68 |
| 1494892800000 | 9222.5 |
| 1494979200000 | 9133.29 |
| 1495065600000 | 9093.25 |
| 1495152000000 | 9168.95 |
| 1495411200000 | 9226.99 |
| 1495497600000 | 9226.81 |
| 1495584000000 | 9232.44 |
| 1495670400000 | 9273.53 |
| 1495756800000 | 9266.4 |
| 1496016000000 | 9266.83 |
| 1496102400000 | 9256 |
| 1496188800000 | 9269.58 |
| 1496275200000 | 9348.07 |
| 1496361600000 | 9397.26 |
| 1496620800000 | 9377.28 |
| 1496707200000 | 9348.56 |
| 1496793600000 | 9363.55 |
| 1496880000000 | 9350.11 |
| 1496966400000 | 9336.59 |
| 1497225600000 | 9320.38 |
| 1497312000000 | 9380.11 |
| 1497398400000 | 9391.15 |
| 1497484800000 | 9304.17 |
| 1497571200000 | 9335.93 |
| 1497830400000 | 9385.89 |
| 1497916800000 | 9310.47 |
| 1498003200000 | 9291.73 |
| 1498089600000 | 9300.93 |
| 1498176000000 | 9331.09 |
| 1498435200000 | 9355.75 |
| 1498521600000 | 9305.19 |
| 1498608000000 | 9347.7 |
| 1498694400000 | 9312.88 |
| 1498780800000 | 9311.53 |
| 1499040000000 | 9326.92 |
| 1499126400000 | 9309.47 |
| 1499212800000 | 9312.78 |
| 1499299200000 | 9264.64 |
| 1499385600000 | 9277.6 |
| 1499644800000 | 9305.42 |
| 1499731200000 | 9304.5 |
| 1499817600000 | 9388 |
| 1499904000000 | 9420.89 |
| 1499990400000 | 9479.4 |
| 1500249600000 | 9499.5 |
| 1500336000000 | 9501.55 |
| 1500422400000 | 9557.9 |
| 1500508800000 | 9569.4 |
| 1500595200000 | 9556.41 |
| 1500854400000 | 9546.81 |
| 1500940800000 | 9566.54 |
| 1501027200000 | 9558.48 |
| 1501113600000 | 9566.8 |
| 1501200000000 | 9548.72 |
| 1501459200000 | 9552.76 |
| 1501545600000 | 9594.95 |
| 1501632000000 | 9574.69 |
| 1501718400000 | 9561.15 |
| 1501804800000 | 9563.23 |
| 1502064000000 | 9586.26 |
| 1502150400000 | 9558.3 |
| 1502236800000 | 9519.81 |
| 1502323200000 | 9422.55 |
| 1502409600000 | 9399.99 |
| 1502668800000 | 9469.27 |
| 1502755200000 | 9439.48 |
| 1502841600000 | 9482.6 |
| 1502928000000 | 9424.1 |
| 1503014400000 | 9395.33 |
| 1503273600000 | 9410.08 |
| 1503360000000 | 9465.87 |
| 1503446400000 | 9464.51 |
| 1503532800000 | 9468.17 |
| 1503619200000 | 9494.66 |
| 1503878400000 | 9501.3 |
| 1503964800000 | 9479.71 |
| 1504051200000 | 9498.38 |
| 1504137600000 | 9559.89 |
| 1504224000000 | 9604.3 |
| 1504483200000 | 9581.95 |
| 1504569600000 | 9542.99 |
| 1504656000000 | 9556.78 |
| 1504742400000 | 9595.62 |
| 1504828800000 | 9607.36 |
| 1505088000000 | 9678.89 |
| 1505174400000 | 9706.77 |
| 1505260800000 | 9685.65 |
| 1505347200000 | 9680.97 |
| 1505433600000 | 9699.77 |
| 1505692800000 | 9725.21 |
| 1505779200000 | 9738.86 |
| 1505865600000 | 9755.7 |
| 1505952000000 | 9711.44 |
| 1506038400000 | 9726.53 |
| 1506297600000 | 9685.9 |
| 1506384000000 | 9663.18 |
| 1506470400000 | 9690.09 |
| 1506556800000 | 9716.89 |
| 1506643200000 | 9762.31 |
| 1506902400000 | 9778.31 |
| 1506988800000 | 9813.74 |
| 1507075200000 | 9831.62 |
| 1507161600000 | 9836.37 |
| 1507248000000 | 9816.91 |
| 1507507200000 | 9808.62 |
| 1507593600000 | 9864.91 |
| 1507680000000 | 9860.71 |
| 1507766400000 | 9880.76 |
| 1507852800000 | 9906.95 |
| 1508112000000 | 9916.22 |
| 1508198400000 | 9883.01 |
| 1508284800000 | 9893.8 |
| 1508371200000 | 9899.26 |
| 1508457600000 | 9923.45 |
| 1508716800000 | 9902.57 |
| 1508803200000 | 9900.02 |
| 1508889600000 | 9859.82 |
| 1508976000000 | 9870.02 |
| 1509062400000 | 9879.69 |
| 1509321600000 | 9878.4 |
| 1509408000000 | 9907.16 |
| 1509494400000 | 9925.34 |
| 1509580800000 | 9926.01 |
| 1509667200000 | 9931.73 |
| 1509926400000 | 9961.53 |
| 1510012800000 | 9946.4 |
| 1510099200000 | 9969.4 |
| 1510185600000 | 9938.39 |
| 1510272000000 | 9925.22 |
| 1510531200000 | 9888.73 |
| 1510617600000 | 9882.62 |
| 1510704000000 | 9824.52 |
| 1510790400000 | 9917.42 |
| 1510876800000 | 9949.24 |
| 1511136000000 | 9966.44 |
| 1511222400000 | 10008.65 |
| 1511308800000 | 10030.49 |
| 1511395200000 | 10046.05 |
| 1511481600000 | 10063.64 |
| 1511740800000 | 10036.38 |
| 1511827200000 | 10082.47 |
| 1511913600000 | 10103.92 |
| 1512000000000 | 10143.85 |
| 1512086400000 | 10101.83 |
| 1512345600000 | 10109.68 |
| 1512432000000 | 10079.31 |
| 1512518400000 | 10017.12 |
| 1512604800000 | 10058.65 |
| 1512691200000 | 10116.35 |
| 1512950400000 | 10151.12 |
| 1513036800000 | 10129.13 |
| 1513123200000 | 10144.8 |
| 1513209600000 | 10120.94 |
| 1513296000000 | 10151.58 |
| 1513555200000 | 10260.88 |
| 1513641600000 | 10231.24 |
| 1513728000000 | 10243.5 |
| 1513814400000 | 10268 |
| 1513900800000 | 10283.29 |
| 1514160000000 | 10287.04 |
| 1514246400000 | 10301.58 |
| 1514332800000 | 10331.75 |
| 1514419200000 | 10372.52 |
| 1514505600000 | 10363.46 |
| 1514851200000 | 10433.69 |
| 1514937600000 | 10476.27 |
| 1515024000000 | 10558.67 |
| 1515110400000 | 10612.75 |
| 1515369600000 | 10639.71 |
| 1515456000000 | 10653.4 |
| 1515542400000 | 10639.94 |
| 1515628800000 | 10689.57 |
| 1515715200000 | 10744.75 |
| 1515974400000 | 10784.77 |
| 1516060800000 | 10751.23 |
| 1516147200000 | 10795.85 |
| 1516233600000 | 10771.37 |
| 1516320000000 | 10846 |
| 1516579200000 | 10898.49 |
| 1516665600000 | 10955.2 |
| 1516752000000 | 10984.47 |
| 1516838400000 | 10994.18 |
| 1516924800000 | 11043.56 |
| 1517184000000 | 10962.96 |
| 1517270400000 | 10863.87 |
| 1517356800000 | 10854.14 |
| 1517443200000 | 10858.77 |
| 1517529600000 | 10668.94 |
| 1517788800000 | 10389.93 |
| 1517875200000 | 10270.04 |
| 1517961600000 | 10308.3 |
| 1518048000000 | 10090.82 |
| 1518134400000 | 10064.78 |
| 1518393600000 | 10170.18 |
| 1518480000000 | 10202.8 |
| 1518566400000 | 10350.27 |
| 1518652800000 | 10474.03 |
| 1518739200000 | 10512.36 |
| 1518998400000 | 10523.52 |
| 1519084800000 | 10481.14 |
| 1519171200000 | 10465.44 |
| 1519257600000 | 10435.45 |
| 1519344000000 | 10543.53 |
| 1519603200000 | 10581.16 |
| 1519689600000 | 10501.71 |
| 1519776000000 | 10409.03 |
| 1519862400000 | 10302.28 |
| 1519948800000 | 10312.32 |
| 1520208000000 | 10367.11 |
| 1520294400000 | 10457.66 |
| 1520380800000 | 10457.93 |
| 1520467200000 | 10498.02 |
| 1520553600000 | 10598.32 |
| 1520812800000 | 10638.3 |
| 1520899200000 | 10608.21 |
| 1520985600000 | 10567.94 |
| 1521072000000 | 10557.08 |
| 1521158400000 | 10564.99 |
| 1521417600000 | 10482.8 |
| 1521504000000 | 10489.35 |
| 1521590400000 | 10500.74 |
| 1521676800000 | 10363.53 |
| 1521763200000 | 10195.68 |
| 1522022400000 | 10313.82 |
| 1522108800000 | 10289.77 |
| 1522195200000 | 10231.65 |
| 1522281600000 | 10320.1 |
| 1522368000000 | 10332.76 |
| 1522627200000 | 10217.83 |
| 1522713600000 | 10249.68 |
| 1522800000000 | 10274.3 |
| 1522886400000 | 10364.44 |
| 1522972800000 | 10259.63 |
| 1523232000000 | 10287.1 |
| 1523318400000 | 10402.16 |
| 1523404800000 | 10372.58 |
| 1523491200000 | 10399.24 |
| 1523577600000 | 10382.9 |
| 1523836800000 | 10441.83 |
| 1523923200000 | 10513.6 |
| 1524009600000 | 10572.84 |
| 1524096000000 | 10547.35 |
| 1524182400000 | 10480.28 |
| 1524441600000 | 10456.58 |
| 1524528000000 | 10401.41 |
| 1524614400000 | 10353.38 |
| 1524700800000 | 10404.33 |
| 1524787200000 | 10435.34 |
| 1525046400000 | 10409.15 |
| 1525132800000 | 10381.74 |
| 1525219200000 | 10353.5 |
| 1525305600000 | 10325.53 |
| 1525392000000 | 10384.4 |
| 1525651200000 | 10425.2 |
| 1525737600000 | 10437.41 |
| 1525824000000 | 10475.55 |
| 1525910400000 | 10527 |
| 1525996800000 | 10573.01 |
| 1526256000000 | 10578.64 |
| 1526342400000 | 10509.22 |
| 1526428800000 | 10517.05 |
| 1526515200000 | 10532.08 |
| 1526601600000 | 10529.92 |
| 1526860800000 | 10567.96 |
| 1526947200000 | 10555.62 |
| 1527033600000 | 10520.33 |
| 1527120000000 | 10514.64 |
| 1527206400000 | 10499.72 |
| 1527465600000 | 10497.11 |
| 1527552000000 | 10393.28 |
| 1527638400000 | 10442.64 |
| 1527724800000 | 10434.85 |
| 1527811200000 | 10494.15 |
| 1528070400000 | 10569.4 |
| 1528156800000 | 10577.47 |
| 1528243200000 | 10649.65 |
| 1528329600000 | 10650.31 |
| 1528416000000 | 10653.53 |
| 1528675200000 | 10681.71 |
| 1528761600000 | 10711.99 |
| 1528848000000 | 10679.8 |
| 1528934400000 | 10672.54 |
| 1529020800000 | 10625 |
| 1529280000000 | 10595.42 |
| 1529366400000 | 10488.85 |
| 1529452800000 | 10535.5 |
| 1529539200000 | 10463.3 |
| 1529625600000 | 10493.57 |
| 1529884800000 | 10355.47 |
| 1529971200000 | 10363.39 |
| 1530057600000 | 10273.64 |
| 1530144000000 | 10257.46 |
| 1530230400000 | 10322.44 |
| 1530489600000 | 10251.01 |
| 1530576000000 | 10262.26 |
| 1530662400000 | 10256.24 |
| 1530748800000 | 10295.84 |
| 1530835200000 | 10384.45 |
| 1531094400000 | 10475.88 |
| 1531180800000 | 10476.39 |
| 1531267200000 | 10394.82 |
| 1531353600000 | 10435.16 |
| 1531440000000 | 10456.92 |
| 1531699200000 | 10431.08 |
| 1531785600000 | 10465.82 |
| 1531872000000 | 10481.11 |
| 1531958400000 | 10453.65 |
| 1532044800000 | 10470.87 |
| 1532304000000 | 10467.28 |
| 1532390400000 | 10477.56 |
| 1532476800000 | 10533.89 |
| 1532563200000 | 10572.87 |
| 1532649600000 | 10546.62 |
| 1532908800000 | 10506.36 |
| 1532995200000 | 10519.83 |
| 1533081600000 | 10477.14 |
| 1533168000000 | 10452.89 |
| 1533254400000 | 10471.11 |
| 1533513600000 | 10470.12 |
| 1533600000000 | 10511.5 |
| 1533686400000 | 10501.13 |
| 1533772800000 | 10505.63 |
| 1533859200000 | 10394.01 |
| 1534118400000 | 10298.91 |
| 1534204800000 | 10346.58 |
| 1534291200000 | 10217.95 |
| 1534377600000 | 10276.62 |
| 1534464000000 | 10319.78 |
| 1534723200000 | 10370.43 |
| 1534809600000 | 10434.24 |
| 1534896000000 | 10458.61 |
| 1534982400000 | 10430.83 |
| 1535068800000 | 10485.29 |
| 1535328000000 | 10580.26 |
| 1535414400000 | 10593.76 |
| 1535500800000 | 10617.54 |
| 1535587200000 | 10562.37 |
| 1535673600000 | 10552.86 |
| 1535932800000 | 10529.39 |
| 1536019200000 | 10484.76 |
| 1536105600000 | 10420.66 |
| 1536192000000 | 10379.94 |
| 1536278400000 | 10354.95 |
| 1536537600000 | 10373.3 |
| 1536624000000 | 10386.73 |
| 1536710400000 | 10408.52 |
| 1536796800000 | 10447.18 |
| 1536883200000 | 10495.37 |
| 1537142400000 | 10458.64 |
| 1537228800000 | 10524.59 |
| 1537315200000 | 10540.69 |
| 1537401600000 | 10597.62 |
| 1537488000000 | 10629.13 |
| 1537747200000 | 10574.73 |
| 1537833600000 | 10587.5 |
| 1537920000000 | 10572.46 |
| 1538006400000 | 10544.79 |
| 1538092800000 | 10536.24 |
| 1538352000000 | 10517.27 |
| 1538438400000 | 10461.71 |
| 1538524800000 | 10468.72 |
| 1538611200000 | 10348.11 |
| 1538697600000 | 10263.38 |
| 1538956800000 | 10196.9 |
| 1539043200000 | 10144.14 |
| 1539129600000 | 9943.74 |
| 1539216000000 | 9727.62 |
| 1539302400000 | 9818.92 |
| 1539561600000 | 9801.57 |
| 1539648000000 | 9959.95 |
| 1539734400000 | 9944.82 |
| 1539820800000 | 9832.62 |
| 1539907200000 | 9773.7 |
| 1540166400000 | 9751.94 |
| 1540252800000 | 9605.54 |
| 1540339200000 | 9427.22 |
| 1540425600000 | 9459.08 |
| 1540512000000 | 9356.19 |
| 1540771200000 | 9335.49 |
| 1540857600000 | 9450.93 |
| 1540944000000 | 9570.16 |
| 1541030400000 | 9712.87 |
| 1541116800000 | 9760.5 |
| 1541376000000 | 9747.1 |
| 1541462400000 | 9790.2 |
| 1541548800000 | 9895.89 |
| 1541635200000 | 9887.19 |
| 1541721600000 | 9786.66 |
| 1541980800000 | 9647.33 |
| 1542067200000 | 9647.22 |
| 1542153600000 | 9620.88 |
| 1542240000000 | 9661.48 |
| 1542326400000 | 9682.39 |
| 1542585600000 | 9596.05 |
| 1542672000000 | 9450.69 |
| 1542758400000 | 9514.24 |
| 1542844800000 | 9519.46 |
| 1542931200000 | 9505.86 |
| 1543190400000 | 9611.69 |
| 1543276800000 | 9581.65 |
| 1543363200000 | 9696.01 |
| 1543449600000 | 9726.17 |
| 1543536000000 | 9717.8 |
| 1543795200000 | 9862.71 |
| 1543881600000 | 9632.6 |
| 1543968000000 | 9589.82 |
| 1544054400000 | 9487.38 |
| 1544140800000 | 9389.14 |
| 1544400000000 | 9276.66 |
| 1544486400000 | 9270.56 |
| 1544572800000 | 9391.82 |
| 1544659200000 | 9358.1 |
| 1544745600000 | 9242.46 |
| 1545004800000 | 9110.97 |
| 1545091200000 | 9084.07 |
| 1545177600000 | 9037.33 |
| 1545264000000 | 8891.74 |
| 1545350400000 | 8777.45 |
| 1545609600000 | 8662.18 |
| 1545696000000 | 8610.03 |
| 1545782400000 | 8806.73 |
| 1545868800000 | 8868.28 |
| 1545955200000 | 8911.33 |
| 1546214400000 | 8979.55 |
| 1546387200000 | 8948.66 |
| 1546473600000 | 8861.35 |
| 1546560000000 | 9060.78 |
| 1546819200000 | 9188.63 |
| 1546905600000 | 9268.43 |
| 1546992000000 | 9386.22 |
| 1547078400000 | 9415.6 |
| 1547164800000 | 9417.49 |
| 1547424000000 | 9372.74 |
| 1547510400000 | 9424.69 |
| 1547596800000 | 9457.94 |
| 1547683200000 | 9503.09 |
| 1547769600000 | 9628.9 |
| 1548028800000 | 9632.32 |
| 1548115200000 | 9541.5 |
| 1548201600000 | 9539.38 |
| 1548288000000 | 9593.89 |
| 1548374400000 | 9696.41 |
| 1548633600000 | 9659.24 |
| 1548720000000 | 9674.67 |
| 1548806400000 | 9728.5 |
| 1548892800000 | 9798.71 |
| 1548979200000 | 9814.23 |
| 1549238400000 | 9845.98 |
| 1549324800000 | 9902.74 |
| 1549411200000 | 9886.34 |
| 1549497600000 | 9798.09 |
| 1549584000000 | 9750.98 |
| 1549843200000 | 9769.64 |
| 1549929600000 | 9870.93 |
| 1550016000000 | 9914.41 |
| 1550102400000 | 9899.34 |
| 1550188800000 | 9954.36 |
| 1550448000000 | 10005.01 |
| 1550534400000 | 10022.2 |
| 1550620800000 | 10066.99 |
| 1550707200000 | 10046.06 |
| 1550793600000 | 10100.36 |
| 1551052800000 | 10128.03 |
| 1551139200000 | 10118.8 |
| 1551225600000 | 10124.54 |
| 1551312000000 | 10098.75 |
| 1551398400000 | 10153.21 |
| 1551657600000 | 10130.24 |
| 1551744000000 | 10100.5 |
| 1551830400000 | 10050.3 |
| 1551916800000 | 9953.3 |
| 1552003200000 | 9884.52 |
| 1552262400000 | 9989.15 |
| 1552348800000 | 10045.97 |
| 1552435200000 | 10080.22 |
| 1552521600000 | 10075.46 |
| 1552608000000 | 10136.55 |
| 1552867200000 | 10197.12 |
| 1552953600000 | 10193.71 |
| 1553040000000 | 10134.71 |
| 1553126400000 | 10213.98 |
| 1553212800000 | 10060.95 |
| 1553472000000 | 10008.4 |
| 1553558400000 | 10096.11 |
| 1553644800000 | 10069.81 |
| 1553731200000 | 10079.23 |
| 1553817600000 | 10159.03 |
| 1554076800000 | 10285.04 |
| 1554163200000 | 10283.41 |
| 1554249600000 | 10356.65 |
| 1554336000000 | 10349.2 |
| 1554422400000 | 10400.93 |
| 1554681600000 | 10402.23 |
| 1554768000000 | 10345.8 |
| 1554854400000 | 10393.86 |
| 1554940800000 | 10399.2 |
| 1555027200000 | 10456.89 |
| 1555286400000 | 10464.35 |
| 1555372800000 | 10462.23 |
| 1555459200000 | 10432.04 |
| 1555545600000 | 10419.64 |
| 1555632000000 | 10424.3 |
| 1555891200000 | 10413.94 |
| 1555977600000 | 10471.64 |
| 1556064000000 | 10463.8 |
| 1556150400000 | 10401.03 |
| 1556236800000 | 10439.36 |
| 1556496000000 | 10439.45 |
| 1556582400000 | 10452.75 |
| 1556668800000 | 10405.07 |
| 1556755200000 | 10387.59 |
| 1556841600000 | 10451.02 |
| 1557100800000 | 10376.17 |
| 1557187200000 | 10248.7 |
| 1557273600000 | 10225.58 |
| 1557360000000 | 10142.85 |
| 1557446400000 | 10173.63 |
| 1557705600000 | 9969.12 |
| 1557792000000 | 10030.19 |
| 1557878400000 | 10073.33 |
| 1557964800000 | 10119.11 |
| 1558051200000 | 10058.25 |
| 1558310400000 | 9992.99 |
| 1558396800000 | 10068.48 |
| 1558483200000 | 10029.71 |
| 1558569600000 | 9902.92 |
| 1558656000000 | 9940.88 |
| 1558915200000 | 9951 |
| 1559001600000 | 9912.9 |
| 1559088000000 | 9820.37 |
| 1559174400000 | 9838.59 |
| 1559260800000 | 9790.01 |
| 1559520000000 | 9819.47 |
| 1559606400000 | 9952.01 |
| 1559692800000 | 10042.63 |
| 1559779200000 | 10047.51 |
| 1559865600000 | 10119.63 |
| 1560124800000 | 10178.57 |
| 1560211200000 | 10210.73 |
| 1560297600000 | 10185.69 |
| 1560384000000 | 10205.07 |
| 1560470400000 | 10157.56 |
| 1560729600000 | 10135.23 |
| 1560816000000 | 10219.99 |
| 1560902400000 | 10294.39 |
| 1560988800000 | 10400.55 |
| 1561075200000 | 10356.69 |
| 1561334400000 | 10342.01 |
| 1561420800000 | 10294.28 |
| 1561507200000 | 10265.28 |
| 1561593600000 | 10335.17 |
| 1561680000000 | 10413.3 |
| 1561939200000 | 10484.87 |
| 1562025600000 | 10487.71 |
| 1562112000000 | 10551.9 |
| 1562198400000 | 10569.53 |
| 1562284800000 | 10529.88 |
| 1562544000000 | 10450.38 |
| 1562630400000 | 10431.23 |
| 1562716800000 | 10446.57 |
| 1562803200000 | 10465.02 |
| 1562889600000 | 10509.29 |
| 1563148800000 | 10517.68 |
| 1563235200000 | 10505.72 |
| 1563321600000 | 10457.41 |
| 1563408000000 | 10440.12 |
| 1563494400000 | 10454.48 |
| 1563753600000 | 10438.77 |
| 1563840000000 | 10498.01 |
| 1563926400000 | 10560.8 |
| 1564012800000 | 10510.04 |
| 1564099200000 | 10522.98 |
| 1564358400000 | 10489.3 |
| 1564444800000 | 10464.15 |
| 1564531200000 | 10407.15 |
| 1564617600000 | 10311.4 |
| 1564704000000 | 10184.6 |
| 1564963200000 | 9937.34 |
| 1565049600000 | 9986.96 |
| 1565136000000 | 10013.09 |
| 1565222400000 | 10158.25 |
| 1565308800000 | 10099.45 |
| 1565568000000 | 10016.04 |
| 1565654400000 | 10040.77 |
| 1565740800000 | 9848.04 |
| 1565827200000 | 9815.42 |
| 1565913600000 | 9940.48 |
| 1566172800000 | 10045.37 |
| 1566259200000 | 10007.8 |
| 1566345600000 | 10083.72 |
| 1566432000000 | 10064.63 |
| 1566518400000 | 9920.86 |
| 1566777600000 | 9915.59 |
| 1566864000000 | 9925.94 |
| 1566950400000 | 9949.31 |
| 1567036800000 | 10042.17 |
| 1567123200000 | 10090.28 |
| 1567382400000 | 10077.83 |
| 1567468800000 | 10034.18 |
| 1567555200000 | 10144.66 |
| 1567641600000 | 10270.02 |
| 1567728000000 | 10299.12 |
| 1567987200000 | 10312.27 |
| 1568073600000 | 10328.16 |
| 1568160000000 | 10408.89 |
| 1568246400000 | 10437.88 |
| 1568332800000 | 10475.04 |
| 1568592000000 | 10472.16 |
| 1568678400000 | 10478.31 |
| 1568764800000 | 10469.36 |
| 1568851200000 | 10460.73 |
| 1568937600000 | 10437.83 |
| 1569196800000 | 10411.08 |
| 1569283200000 | 10367.66 |
| 1569369600000 | 10361.85 |
| 1569456000000 | 10361.94 |
| 1569542400000 | 10321.61 |
| 1569801600000 | 10332.04 |
| 1569888000000 | 10245.67 |
| 1569974400000 | 10098.17 |
| 1570060800000 | 10134.89 |
| 1570147200000 | 10213.35 |
| 1570406400000 | 10203.58 |
| 1570492800000 | 10079.95 |
| 1570579200000 | 10124.26 |
| 1570665600000 | 10170.27 |
| 1570752000000 | 10327.28 |
| 1571011200000 | 10314.28 |
| 1571097600000 | 10399.88 |
| 1571184000000 | 10397.51 |
| 1571270400000 | 10437.71 |
| 1571356800000 | 10417.43 |
| 1571616000000 | 10483.18 |
| 1571702400000 | 10472.66 |
| 1571788800000 | 10487.46 |
| 1571875200000 | 10529.52 |
| 1571961600000 | 10547.43 |
| 1572220800000 | 10583.68 |
| 1572307200000 | 10601.59 |
| 1572393600000 | 10597.56 |
| 1572480000000 | 10572.28 |
| 1572566400000 | 10675.77 |
| 1572825600000 | 10726.63 |
| 1572912000000 | 10722.84 |
| 1572998400000 | 10708.2 |
| 1573084800000 | 10732.24 |
| 1573171200000 | 10729.98 |
| 1573430400000 | 10714.29 |
| 1573516800000 | 10726.17 |
| 1573603200000 | 10701.16 |
| 1573689600000 | 10696.78 |
| 1573776000000 | 10770.1 |
| 1574035200000 | 10785.04 |
| 1574121600000 | 10799.6 |
| 1574208000000 | 10770.55 |
| 1574294400000 | 10719.43 |
| 1574380800000 | 10742.38 |
| 1574640000000 | 10830.07 |
| 1574726400000 | 10860.08 |
| 1574812800000 | 10898.52 |
| 1574899200000 | 10892.05 |
| 1574985600000 | 10828.69 |
| 1575244800000 | 10766.73 |
| 1575331200000 | 10716.82 |
| 1575417600000 | 10761.42 |
| 1575504000000 | 10796.05 |
| 1575590400000 | 10867.46 |
| 1575849600000 | 10856.57 |
| 1575936000000 | 10836.27 |
| 1576022400000 | 10852.14 |
| 1576108800000 | 10911.42 |
| 1576195200000 | 10980.66 |
| 1576454400000 | 11042.03 |
| 1576540800000 | 11043.73 |
| 1576627200000 | 11035.59 |
| 1576713600000 | 11058.89 |
| 1576800000000 | 11097.07 |
| 1577059200000 | 11104.86 |
| 1577145600000 | 11120.61 |
| 1577232000000 | 11114.91 |
| 1577318400000 | 11144.5 |
| 1577404800000 | 11168.75 |
| 1577664000000 | 11142.95 |
| 1577750400000 | 11173.23 |
| 1577923200000 | 11232.9 |
| 1578009600000 | 11189.5 |
| 1578268800000 | 11150.55 |
| 1578355200000 | 11172.94 |
| 1578441600000 | 11156.89 |
| 1578528000000 | 11217.74 |
| 1578614400000 | 11213.82 |
| 1578873600000 | 11267.81 |
| 1578960000000 | 11293.21 |
| 1579046400000 | 11301.64 |
| 1579132800000 | 11372.05 |
| 1579219200000 | 11397.87 |
| 1579478400000 | 11401.87 |
| 1579564800000 | 11350.82 |
| 1579651200000 | 11368.63 |
| 1579737600000 | 11340.88 |
| 1579824000000 | 11295.98 |
| 1580083200000 | 11123.01 |
| 1580169600000 | 11173.59 |
| 1580256000000 | 11157.75 |
| 1580342400000 | 11106.67 |
| 1580428800000 | 10986.54 |
| 1580688000000 | 11003.71 |
| 1580774400000 | 11146.92 |
| 1580860800000 | 11236.71 |
| 1580947200000 | 11272.52 |
| 1581033600000 | 11197.56 |
| 1581292800000 | 11207.16 |
| 1581379200000 | 11284.59 |
| 1581465600000 | 11347.98 |
| 1581552000000 | 11331.38 |
| 1581638400000 | 11349.33 |
| 1581897600000 | 11338.52 |
| 1581984000000 | 11285.14 |
| 1582070400000 | 11315.21 |
| 1582156800000 | 11284.38 |
| 1582243200000 | 11200.52 |
| 1582502400000 | 10920.56 |
| 1582588800000 | 10650.33 |
| 1582675200000 | 10540.09 |
| 1582761600000 | 10233.21 |
| 1582848000000 | 10027.12 |
| 1583107200000 | 10269.74 |
| 1583193600000 | 10201.99 |
| 1583280000000 | 10421.81 |
| 1583366400000 | 10239.54 |
| 1583452800000 | 10006.27 |
| 1583712000000 | 9289.75 |
| 1583798400000 | 9484.44 |
| 1583884800000 | 9111.07 |
| 1583971200000 | 8228.36 |
| 1584057600000 | 8471.84 |
| 1584316800000 | 7691.2 |
| 1584403200000 | 7885.26 |
| 1584489600000 | 7429.84 |
| 1584576000000 | 7461.35 |
| 1584662400000 | 7353.99 |
| 1584921600000 | 7113.62 |
| 1585008000000 | 7720.44 |
| 1585094400000 | 8009.32 |
| 1585180800000 | 8364.37 |
| 1585267200000 | 8227 |
| 1585526400000 | 8308.43 |
| 1585612800000 | 8249.34 |
| 1585699200000 | 7919.26 |
| 1585785600000 | 7934.21 |
| 1585872000000 | 7801.18 |
| 1586131200000 | 8247.24 |
| 1586217600000 | 8416.15 |
| 1586304000000 | 8637.87 |
| 1586390400000 | 8828.91 |
| 1586476800000 | 8839.58 |
| 1586736000000 | 8711.62 |
| 1586822400000 | 8895.54 |
| 1586908800000 | 8677.52 |
| 1586995200000 | 8649.47 |
| 1587081600000 | 8921.55 |
| 1587340800000 | 8843.95 |
| 1587427200000 | 8607.73 |
| 1587513600000 | 8739.74 |
| 1587600000000 | 8799.47 |
| 1587686400000 | 8823.13 |
| 1587945600000 | 9041.49 |
| 1588032000000 | 9118.3 |
| 1588118400000 | 9343.32 |
| 1588204800000 | 9231.26 |
| 1588291200000 | 9042.77 |
| 1588550400000 | 8964.11 |
| 1588636800000 | 9057.2 |
| 1588723200000 | 9019.17 |
| 1588809600000 | 9131.2 |
| 1588896000000 | 9326.17 |
| 1589155200000 | 9292.69 |
| 1589241600000 | 9169.67 |
| 1589328000000 | 8999.68 |
| 1589414400000 | 8959.27 |
| 1589500800000 | 9005.99 |
| 1589760000000 | 9307.03 |
| 1589846400000 | 9306.13 |
| 1589932800000 | 9435.45 |
| 1590019200000 | 9390.45 |
| 1590105600000 | 9364.5 |
| 1590364800000 | 9427.37 |
| 1590451200000 | 9658.76 |
| 1590537600000 | 9746.68 |
| 1590624000000 | 9783.69 |
| 1590710400000 | 9807.3 |
| 1590969600000 | 9933.56 |
| 1591056000000 | 10066.85 |
| 1591142400000 | 10267.44 |
| 1591228800000 | 10266.34 |
| 1591315200000 | 10465.08 |
| 1591574400000 | 10598.12 |
| 1591660800000 | 10460.7 |
| 1591747200000 | 10373.96 |
| 1591833600000 | 9901.37 |
| 1591920000000 | 9948.76 |
| 1592179200000 | 9960.86 |
| 1592265600000 | 10187.25 |
| 1592352000000 | 10177.47 |
| 1592438400000 | 10164.25 |
| 1592524800000 | 10124.73 |
| 1592784000000 | 10153.91 |
| 1592870400000 | 10217.76 |
| 1592956800000 | 9965.27 |
| 1593043200000 | 9999.93 |
| 1593129600000 | 9904.97 |
| 1593388800000 | 9960.93 |
| 1593475200000 | 10058.58 |
| 1593561600000 | 10087.59 |
| 1593648000000 | 10181.11 |
| 1593734400000 | 10193.15 |
| 1593993600000 | 10369.33 |
| 1594080000000 | 10278.63 |
| 1594166400000 | 10315.52 |
| 1594252800000 | 10250.99 |
| 1594339200000 | 10294.98 |
| 1594598400000 | 10309.62 |
| 1594684800000 | 10362.6 |
| 1594771200000 | 10545.49 |
| 1594857600000 | 10486.37 |
| 1594944000000 | 10527.77 |
| 1595203200000 | 10586.89 |
| 1595289600000 | 10650.69 |
| 1595376000000 | 10694.3 |
| 1595462400000 | 10660.13 |
| 1595548800000 | 10561.41 |
| 1595808000000 | 10642.62 |
| 1595894400000 | 10596.54 |
| 1595980800000 | 10721.53 |
| 1596067200000 | 10655.7 |
| 1596153600000 | 10630.61 |
| 1596412800000 | 10717.21 |
| 1596499200000 | 10774.85 |
| 1596585600000 | 10901.24 |
| 1596672000000 | 10862.18 |
| 1596758400000 | 10856.82 |
| 1597017600000 | 10881.64 |
| 1597104000000 | 10916.63 |
| 1597190400000 | 10990.8 |
| 1597276800000 | 11017.25 |
| 1597363200000 | 10984.58 |
| 1597622400000 | 11027.96 |
| 1597708800000 | 11028.05 |
| 1597795200000 | 10982.05 |
| 1597881600000 | 10886.12 |
| 1597968000000 | 10884.32 |
| 1598227200000 | 10992.37 |
| 1598313600000 | 11007.85 |
| 1598400000000 | 11041.17 |
| 1598486400000 | 11018.98 |
| 1598572800000 | 11098.39 |
| 1598832000000 | 11048.6 |
| 1598918400000 | 11113.62 |
| 1599004800000 | 11224.76 |
| 1599091200000 | 10992.83 |
| 1599177600000 | 10874 |
| 1599436800000 | 10904.32 |
| 1599523200000 | 10759.07 |
| 1599609600000 | 10864.38 |
| 1599696000000 | 10794.4 |
| 1599782400000 | 10807.66 |
| 1600041600000 | 10958.45 |
| 1600128000000 | 10991.14 |
| 1600214400000 | 11039.85 |
| 1600300800000 | 10980.73 |
| 1600387200000 | 10948.28 |
| 1600646400000 | 10696.87 |
| 1600732800000 | 10721.29 |
| 1600819200000 | 10590.13 |
| 1600905600000 | 10519.51 |
| 1600992000000 | 10621.28 |
| 1601251200000 | 10816.17 |
| 1601337600000 | 10793.65 |
| 1601424000000 | 10811.87 |
| 1601510400000 | 10877.97 |
| 1601596800000 | 10889.86 |
| 1601856000000 | 11077.57 |
| 1601942400000 | 11055.71 |
| 1602028800000 | 11143.5 |
| 1602115200000 | 11259.28 |
| 1602201600000 | 11309.65 |
| 1602460800000 | 11375.05 |
| 1602547200000 | 11309.28 |
| 1602633600000 | 11288.9 |
| 1602720000000 | 11222.72 |
| 1602806400000 | 11227.57 |
| 1603065600000 | 11187.01 |
| 1603152000000 | 11212.57 |
| 1603238400000 | 11193.21 |
| 1603324800000 | 11214.56 |
| 1603411200000 | 11267.4 |
| 1603670400000 | 11070.62 |
| 1603756800000 | 11011.11 |
| 1603843200000 | 10738.96 |
| 1603929600000 | 10758.27 |
| 1604016000000 | 10680.16 |
| 1604275200000 | 10841.19 |
| 1604361600000 | 11054.67 |
| 1604448000000 | 11164.84 |
| 1604534400000 | 11424.1 |
| 1604620800000 | 11458.97 |
| 1604880000000 | 11644.74 |
| 1604966400000 | 11701.47 |
| 1605052800000 | 11760.36 |
| 1605139200000 | 11678.14 |
| 1605225600000 | 11790.21 |
| 1605484800000 | 11978.09 |
| 1605571200000 | 11984.35 |
| 1605657600000 | 11935.8 |
| 1605744000000 | 11959.38 |
| 1605830400000 | 11979.7 |
| 1606089600000 | 12036.98 |
| 1606176000000 | 12183.2 |
| 1606262400000 | 12172.26 |
| 1606348800000 | 12192.89 |
| 1606435200000 | 12263.16 |
| 1606694400000 | 12174.48 |
| 1606780800000 | 12290.27 |
| 1606867200000 | 12287.46 |
| 1606953600000 | 12399.34 |
| 1607040000000 | 12499.98 |
| 1607299200000 | 12469.1 |
| 1607385600000 | 12513.98 |
| 1607472000000 | 12490.75 |
| 1607558400000 | 12501.75 |
| 1607644800000 | 12467.61 |
| 1607904000000 | 12464.51 |
| 1607990400000 | 12577.54 |
| 1608076800000 | 12632.73 |
| 1608163200000 | 12754.21 |
| 1608249600000 | 12717.99 |
| 1608508800000 | 12603.94 |
| 1608595200000 | 12593.87 |
| 1608681600000 | 12681.66 |
| 1608768000000 | 12707.63 |
| 1608854400000 | 12720.97 |
| 1609113600000 | 12710.81 |
| 1609200000000 | 12733.97 |
| 1609286400000 | 12807.27 |
| 1609372800000 | 12808.59 |
| 1609718400000 | 12758.27 |
| 1609804800000 | 12855.15 |
| 1609891200000 | 12996.97 |
| 1609977600000 | 13134.59 |
| 1610064000000 | 13232.29 |
| 1610323200000 | 13150.3 |
| 1610409600000 | 13228.79 |
| 1610496000000 | 13227.67 |
| 1610582400000 | 13272.69 |
| 1610668800000 | 13137.1 |
| 1610928000000 | 13135.96 |
| 1611014400000 | 13222.59 |
| 1611100800000 | 13308.88 |
| 1611187200000 | 13293.35 |
| 1611273600000 | 13245.27 |
| 1611532800000 | 13218.37 |
| 1611619200000 | 13144.8 |
| 1611705600000 | 12931.94 |
| 1611792000000 | 12991.87 |
| 1611878400000 | 12816.23 |
| 1612137600000 | 12994.04 |
| 1612224000000 | 13162.58 |
| 1612310400000 | 13216.73 |
| 1612396800000 | 13289.18 |
| 1612483200000 | 13391.14 |
| 1612742400000 | 13525.48 |
| 1612828800000 | 13557.64 |
| 1612915200000 | 13602.69 |
| 1613001600000 | 13644.58 |
| 1613088000000 | 13702.4 |
| 1613347200000 | 13763.6 |
| 1613433600000 | 13767.69 |
| 1613520000000 | 13681.55 |
| 1613606400000 | 13588.7 |
| 1613692800000 | 13727.99 |
| 1613952000000 | 13639.42 |
| 1614038400000 | 13628.41 |
| 1614124800000 | 13650.31 |
| 1614211200000 | 13498.07 |
| 1614297600000 | 13314.73 |
| 1614556800000 | 13579.57 |
| 1614643200000 | 13520.94 |
| 1614729600000 | 13448.96 |
| 1614816000000 | 13222.85 |
| 1614902400000 | 13272.13 |
| 1615161600000 | 13258.5 |
| 1615248000000 | 13378.51 |
| 1615334400000 | 13467.33 |
| 1615420800000 | 13674.75 |
| 1615507200000 | 13698.97 |
| 1615766400000 | 13789.03 |
| 1615852800000 | 13776.43 |
| 1615939200000 | 13792.26 |
| 1616025600000 | 13732.61 |
| 1616112000000 | 13720.59 |
| 1616371200000 | 13748.13 |
| 1616457600000 | 13563.23 |
| 1616544000000 | 13417.29 |
| 1616630400000 | 13472.83 |
| 1616716800000 | 13645.56 |
| 1616976000000 | 13563.87 |
| 1617062400000 | 13621.02 |
| 1617148800000 | 13618.01 |
| 1617235200000 | 13767.27 |
| 1617321600000 | 13774.42 |
| 1617580800000 | 13843.25 |
| 1617667200000 | 13897.31 |
| 1617753600000 | 13892.81 |
| 1617840000000 | 13937.97 |
| 1617926400000 | 13967.43 |
| 1618185600000 | 13932.25 |
| 1618272000000 | 13974.8 |
| 1618358400000 | 14003.66 |
| 1618444800000 | 14102.49 |
| 1618531200000 | 14171.19 |
| 1618790400000 | 14151.03 |
| 1618876800000 | 14018.98 |
| 1618963200000 | 14088.89 |
| 1619049600000 | 14117.95 |
| 1619136000000 | 14234.86 |
| 1619395200000 | 14334.85 |
| 1619481600000 | 14333.41 |
| 1619568000000 | 14323.53 |
| 1619654400000 | 14342.21 |
| 1619740800000 | 14213.75 |
| 1620000000000 | 14242.06 |
| 1620086400000 | 14134.46 |
| 1620172800000 | 14183.69 |
| 1620259200000 | 14213.64 |
| 1620345600000 | 14384.72 |
| 1620604800000 | 14357.76 |
| 1620691200000 | 14167.43 |
| 1620777600000 | 13879.18 |
| 1620864000000 | 13911.44 |
| 1620950400000 | 14142.89 |
| 1621209600000 | 14122.74 |
| 1621296000000 | 14170.31 |
| 1621382400000 | 14061.79 |
| 1621468800000 | 14174.62 |
| 1621555200000 | 14193.53 |
| 1621814400000 | 14281.27 |
| 1621900800000 | 14277.16 |
| 1621987200000 | 14330.32 |
| 1622073600000 | 14380.77 |
| 1622160000000 | 14428.32 |
| 1622419200000 | 14436.52 |
| 1622505600000 | 14513.62 |
| 1622592000000 | 14520.68 |
| 1622678400000 | 14461.19 |
| 1622764800000 | 14535.11 |
| 1623024000000 | 14566.09 |
| 1623110400000 | 14600.9 |
| 1623196800000 | 14542.07 |
| 1623283200000 | 14545.31 |
| 1623369600000 | 14585.56 |
| 1623628800000 | 14566.66 |
| 1623715200000 | 14539.08 |
| 1623801600000 | 14501.72 |
| 1623888000000 | 14349.62 |
| 1623974400000 | 14162.52 |
| 1624233600000 | 14286.83 |
| 1624320000000 | 14358.28 |
| 1624406400000 | 14355.46 |
| 1624492800000 | 14442.65 |
| 1624579200000 | 14531.89 |
| 1624838400000 | 14488.65 |
| 1624924800000 | 14465.4 |
| 1625011200000 | 14408.01 |
| 1625097600000 | 14464.26 |
| 1625184000000 | 14489.63 |
| 1625443200000 | 14534.86 |
| 1625529600000 | 14451.79 |
| 1625616000000 | 14454.73 |
| 1625702400000 | 14291.03 |
| 1625788800000 | 14448.72 |
| 1626048000000 | 14515.34 |
| 1626134400000 | 14420.17 |
| 1626220800000 | 14360.92 |
| 1626307200000 | 14302.66 |
| 1626393600000 | 14225.56 |
| 1626652800000 | 13996.31 |
| 1626739200000 | 14131.18 |
| 1626825600000 | 14285.9 |
| 1626912000000 | 14319.65 |
| 1626998400000 | 14387.78 |
| 1627257600000 | 14402.84 |
| 1627344000000 | 14356.67 |
| 1627430400000 | 14397.63 |
| 1627516800000 | 14540.28 |
| 1627603200000 | 14447.26 |
| 1627862400000 | 14530.62 |
| 1627948800000 | 14561.65 |
| 1628035200000 | 14530.46 |
| 1628121600000 | 14603.77 |
| 1628208000000 | 14576.56 |
| 1628467200000 | 14557.47 |
| 1628553600000 | 14597.89 |
| 1628640000000 | 14673.92 |
| 1628726400000 | 14670.43 |
| 1628812800000 | 14679.91 |
| 1629072000000 | 14613.87 |
| 1629158400000 | 14482.49 |
| 1629244800000 | 14442.91 |
| 1629331200000 | 14297 |
| 1629417600000 | 14341.93 |
| 1629676800000 | 14510.48 |
| 1629763200000 | 14630.9 |
| 1629849600000 | 14698.04 |
| 1629936000000 | 14618.84 |
| 1630022400000 | 14751.82 |
| 1630281600000 | 14795.93 |
| 1630368000000 | 14802.93 |
| 1630454400000 | 14868.34 |
| 1630540800000 | 14953.23 |
| 1630627200000 | 14956.07 |
| 1630886400000 | 14981.52 |
| 1630972800000 | 14894.23 |
| 1631059200000 | 14823.31 |
| 1631145600000 | 14810.06 |
| 1631232000000 | 14778.16 |
| 1631491200000 | 14785.85 |
| 1631577600000 | 14744.61 |
| 1631664000000 | 14765.76 |
| 1631750400000 | 14742.36 |
| 1631836800000 | 14649.01 |
| 1632096000000 | 14415.08 |
| 1632182400000 | 14412.52 |
| 1632268800000 | 14526.62 |
| 1632355200000 | 14680.83 |
| 1632441600000 | 14643.87 |
| 1632700800000 | 14625.57 |
| 1632787200000 | 14373.87 |
| 1632873600000 | 14327.79 |
| 1632960000000 | 14234.12 |
| 1633046400000 | 14286.99 |
| 1633305600000 | 14187.26 |
| 1633392000000 | 14255.5 |
| 1633478400000 | 14207.92 |
| 1633564800000 | 14364.06 |
| 1633651200000 | 14333.75 |
| 1633910400000 | 14287.33 |
| 1633996800000 | 14304.35 |
| 1634083200000 | 14400.48 |
| 1634169600000 | 14591.62 |
| 1634256000000 | 14664.72 |
| 1634515200000 | 14678.19 |
| 1634601600000 | 14759.17 |
| 1634688000000 | 14810.81 |
| 1634774400000 | 14813.56 |
| 1634860800000 | 14826.66 |
| 1635120000000 | 14846.54 |
| 1635206400000 | 14820.62 |
| 1635292800000 | 14676.8 |
| 1635379200000 | 14794.92 |
| 1635465600000 | 14735.51 |
| 1635724800000 | 14857.62 |
| 1635811200000 | 14853.03 |
| 1635897600000 | 14892.37 |
| 1635984000000 | 14917.95 |
| 1636070400000 | 14957.14 |
| 1636329600000 | 15033.7 |
| 1636416000000 | 15042.48 |
| 1636502400000 | 14897.21 |
| 1636588800000 | 14946.89 |
| 1636675200000 | 15040.59 |
| 1636934400000 | 15053.86 |
| 1637020800000 | 15067.53 |
| 1637107200000 | 14972.67 |
| 1637193600000 | 14903.31 |
| 1637280000000 | 14841.65 |
| 1637539200000 | 14740.95 |
| 1637625600000 | 14703.75 |
| 1637712000000 | 14719.95 |
| 1637798400000 | 14752.95 |
| 1637884800000 | 14433.81 |
| 1638144000000 | 14453.28 |
| 1638230400000 | 14172.22 |
| 1638316800000 | 14067.94 |
| 1638403200000 | 14236.51 |
| 1638489600000 | 14140.5 |
| 1638748800000 | 14243.79 |
| 1638835200000 | 14529.84 |
| 1638921600000 | 14615.45 |
| 1639008000000 | 14483.14 |
| 1639094400000 | 14465.36 |
| 1639353600000 | 14361.62 |
| 1639440000000 | 14233.48 |
| 1639526400000 | 14323.95 |
| 1639612800000 | 14323.8 |
| 1639699200000 | 14266.36 |
| 1639958400000 | 14027.47 |
| 1640044800000 | 14306.21 |
| 1640131200000 | 14410.99 |
| 1640217600000 | 14515.66 |
| 1640304000000 | 14522.26 |
| 1640563200000 | 14629.94 |
| 1640649600000 | 14657.08 |
| 1640736000000 | 14683.08 |
| 1640822400000 | 14680.77 |
| 1640908800000 | 14696.27 |
| 1641168000000 | 14654.99 |
| 1641254400000 | 14703.66 |
| 1641340800000 | 14489.59 |
| 1641427200000 | 14429.7 |
| 1641513600000 | 14401.32 |
| 1641772800000 | 14330.24 |
| 1641859200000 | 14457.83 |
| 1641945600000 | 14555.1 |
| 1642032000000 | 14458.76 |
| 1642118400000 | 14367.69 |
| 1642377600000 | 14369.51 |
| 1642464000000 | 14134.28 |
| 1642550400000 | 14027.59 |
| 1642636800000 | 13956.1 |
| 1642723200000 | 13727.28 |
| 1642982400000 | 13662.08 |
| 1643068800000 | 13506.15 |
| 1643155200000 | 13484.69 |
| 1643241600000 | 13326.67 |
| 1643328000000 | 13490.81 |
| 1643587200000 | 13752.7 |
| 1643673600000 | 13878.49 |
| 1643760000000 | 13950.48 |
| 1643846400000 | 13773.83 |
| 1643932800000 | 13785.72 |
| 1644192000000 | 13813.18 |
| 1644278400000 | 13909.57 |
| 1644364800000 | 14177.08 |
| 1644451200000 | 14084.62 |
| 1644537600000 | 13917.67 |
| 1644796800000 | 13737.3 |
| 1644883200000 | 13957.37 |
| 1644969600000 | 14019.85 |
| 1645056000000 | 13818.82 |
| 1645142400000 | 13719.63 |
| 1645401600000 | 13669.11 |
| 1645488000000 | 13535.54 |
| 1645574400000 | 13377.6 |
| 1645660800000 | 13273.43 |
| 1645747200000 | 13636.4 |
| 1646006400000 | 13639.44 |
| 1646092800000 | 13436.99 |
| 1646179200000 | 13557.07 |
| 1646265600000 | 13455.61 |
| 1646352000000 | 13209.16 |
| 1646611200000 | 12826 |
| 1646697600000 | 12740.04 |
| 1646784000000 | 13077.72 |
| 1646870400000 | 13090.05 |
| 1646956800000 | 12953.24 |
| 1647216000000 | 12874.64 |
| 1647302400000 | 12952.59 |
| 1647388800000 | 13301.33 |
| 1647475200000 | 13539.35 |
| 1647561600000 | 13621.94 |
| 1647820800000 | 13582.43 |
| 1647907200000 | 13687.12 |
| 1647993600000 | 13578.21 |
| 1648080000000 | 13648.97 |
| 1648166400000 | 13661.16 |
| 1648425600000 | 13662.42 |
| 1648512000000 | 13926.32 |
| 1648598400000 | 13853.05 |
| 1648684800000 | 13683.17 |
| 1648771200000 | 13716.14 |
| 1649030400000 | 13789.96 |
| 1649116800000 | 13652.53 |
| 1649203200000 | 13488.68 |
| 1649289600000 | 13439.43 |
| 1649376000000 | 13473.18 |
| 1649635200000 | 13364.08 |
| 1649721600000 | 13312.16 |
| 1649808000000 | 13442.91 |
| 1649894400000 | 13382.47 |
| 1649980800000 | 13370.56 |
| 1650240000000 | 13301.35 |
| 1650326400000 | 13443.19 |
| 1650412800000 | 13521.46 |
| 1650499200000 | 13345.52 |
| 1650585600000 | 13046.87 |
| 1650844800000 | 12966.71 |
| 1650931200000 | 12722.32 |
| 1651017600000 | 12677.5 |
| 1651104000000 | 12840.43 |
| 1651190400000 | 12648.46 |
| 1651449600000 | 12631.16 |
| 1651536000000 | 12711.86 |
| 1651622400000 | 12898.34 |
| 1651708800000 | 12581.75 |
| 1651795200000 | 12405.4 |
| 1652054400000 | 11990.83 |
| 1652140800000 | 11978.89 |
| 1652227200000 | 11893.14 |
| 1652313600000 | 11882.57 |
| 1652400000000 | 12185.66 |
| 1652659200000 | 12147.83 |
| 1652745600000 | 12400.83 |
| 1652832000000 | 12103.12 |
| 1652918400000 | 12103.83 |
| 1653004800000 | 12145.74 |
| 1653264000000 | 12296.04 |
| 1653350400000 | 12138.85 |
| 1653436800000 | 12246.27 |
| 1653523200000 | 12460.55 |
| 1653609600000 | 12719.13 |
| 1653868800000 | 12798.77 |
| 1653955200000 | 12665.56 |
| 1654041600000 | 12557.19 |
| 1654128000000 | 12733.25 |
| 1654214400000 | 12625.98 |
| 1654473600000 | 12676.76 |
| 1654560000000 | 12729.64 |
| 1654646400000 | 12625.1 |
| 1654732800000 | 12374.8 |
| 1654819200000 | 12047.54 |
| 1655078400000 | 11567.02 |
| 1655164800000 | 11481.29 |
| 1655251200000 | 11586.99 |
| 1655337600000 | 11265.38 |
| 1655424000000 | 11274.46 |
| 1655683200000 | 11292.82 |
| 1655769600000 | 11449.37 |
| 1655856000000 | 11395.43 |
| 1655942400000 | 11445.54 |
| 1656028800000 | 11746.22 |
| 1656288000000 | 11811.82 |
| 1656374400000 | 11698.54 |
| 1656460800000 | 11582.34 |
| 1656547200000 | 11478.46 |
| 1656633600000 | 11546.14 |
| 1656892800000 | 11569.31 |
| 1656979200000 | 11495.26 |
| 1657065600000 | 11485.03 |
| 1657152000000 | 11679.58 |
| 1657238400000 | 11680 |
| 1657497600000 | 11547.75 |
| 1657584000000 | 11470.1 |
| 1657670400000 | 11436.92 |
| 1657756800000 | 11283.25 |
| 1657843200000 | 11449.33 |
| 1658102400000 | 11526.24 |
| 1658188800000 | 11769.79 |
| 1658275200000 | 11866.84 |
| 1658361600000 | 11933.02 |
| 1658448000000 | 11888.57 |
| 1658707200000 | 11893.86 |
| 1658793600000 | 11783.51 |
| 1658880000000 | 11950.03 |
| 1658966400000 | 12136.24 |
| 1659052800000 | 12263.85 |
| 1659312000000 | 12287.48 |
| 1659398400000 | 12197.1 |
| 1659484800000 | 12251.67 |
| 1659571200000 | 12286.77 |
| 1659657600000 | 12296.45 |
| 1659916800000 | 12376.94 |
| 1660003200000 | 12294.66 |
| 1660089600000 | 12582.49 |
| 1660176000000 | 12634.87 |
| 1660262400000 | 12754.27 |
| 1660521600000 | 12751.3 |
| 1660608000000 | 12754.24 |
| 1660694400000 | 12624.95 |
| 1660780800000 | 12631.82 |
| 1660867200000 | 12451.54 |
| 1661126400000 | 12223.93 |
| 1661212800000 | 12224.23 |
| 1661299200000 | 12269.95 |
| 1661385600000 | 12408.73 |
| 1661472000000 | 12131.21 |
| 1661731200000 | 12006.47 |
| 1661817600000 | 11930.05 |
| 1661904000000 | 11877.42 |
| 1661990400000 | 11730.32 |
| 1662076800000 | 11743.5 |
| 1662336000000 | 11693.94 |
| 1662422400000 | 11652.8 |
| 1662508800000 | 11779.89 |
| 1662595200000 | 11885.29 |
| 1662681600000 | 12092.47 |
| 1662940800000 | 12238.73 |
| 1663027200000 | 11880.17 |
| 1663113600000 | 11820.5 |
| 1663200000000 | 11725.67 |
| 1663286400000 | 11576.26 |
| 1663545600000 | 11618.77 |
| 1663632000000 | 11467.74 |
| 1663718400000 | 11324.46 |
| 1663804800000 | 11136.72 |
| 1663891200000 | 10906.83 |
| 1664150400000 | 10698.93 |
| 1664236800000 | 10687.98 |
| 1664323200000 | 10798.04 |
| 1664409600000 | 10651.5 |
| 1664496000000 | 10641.17 |
| 1664755200000 | 10855.8 |
| 1664841600000 | 11237.42 |
| 1664928000000 | 11154.75 |
| 1665014400000 | 11087.01 |
| 1665100800000 | 10843.7 |
| 1665360000000 | 10747.7 |
| 1665446400000 | 10652.44 |
| 1665532800000 | 10590.89 |
| 1665619200000 | 10709.01 |
| 1665705600000 | 10573.76 |
| 1665964800000 | 10795.57 |
| 1666051200000 | 10942.63 |
| 1666137600000 | 10779.16 |
| 1666224000000 | 10732.67 |
| 1666310400000 | 10819.88 |
| 1666569600000 | 10899.02 |
| 1666656000000 | 11118.17 |
| 1666742400000 | 11187.47 |
| 1666828800000 | 11203.07 |
| 1666915200000 | 11291.85 |
| 1667174400000 | 11267.79 |
| 1667260800000 | 11340.86 |
| 1667347200000 | 11157.11 |
| 1667433600000 | 11070.2 |
| 1667520000000 | 11236.04 |
| 1667779200000 | 11334.13 |
| 1667865600000 | 11426.59 |
| 1667952000000 | 11264.88 |
| 1668038400000 | 11769.67 |
| 1668124800000 | 11986.2 |
| 1668384000000 | 11883.43 |
| 1668470400000 | 12015.73 |
| 1668556800000 | 11872.86 |
| 1668643200000 | 11759.17 |
| 1668729600000 | 11839.12 |
| 1668988800000 | 11766.85 |
| 1669075200000 | 11888.03 |
| 1669161600000 | 11976.93 |
| 1669248000000 | 12049.05 |
| 1669334400000 | 12050.01 |
| 1669593600000 | 11889.15 |
| 1669680000000 | 11914.49 |
| 1669766400000 | 12127.2099 |
| 1669852800000 | 12250.24 |
| 1669939200000 | 12238.61 |
| 1670198400000 | 12061.24 |
| 1670284800000 | 11932.32 |
| 1670371200000 | 11896.74 |
| 1670457600000 | 11968.93 |
| 1670544000000 | 11968.6 |
| 1670803200000 | 12031.64 |
| 1670889600000 | 12169.37 |
| 1670976000000 | 12144.79 |
| 1671062400000 | 11881.42 |
| 1671148800000 | 11751.72 |
| 1671408000000 | 11653.61 |
| 1671494400000 | 11683.45 |
| 1671580800000 | 11817.94 |
| 1671667200000 | 11725.58 |
| 1671753600000 | 11750.92 |
| 1672012800000 | 11760.2 |
| 1672099200000 | 11769.42 |
| 1672185600000 | 11657.08 |
| 1672272000000 | 11813.68 |
| 1672358400000 | 11767.84 |
| 1672617600000 | 11782.4 |
| 1672704000000 | 11777.17 |
| 1672790400000 | 11912.35 |
| 1672876800000 | 11800.42 |
| 1672963200000 | 12012.35 |
| 1673222400000 | 12131.3799 |
| 1673308800000 | 12173.99 |
| 1673395200000 | 12302.55 |
| 1673481600000 | 12382.52 |
| 1673568000000 | 12447.56 |
| 1673827200000 | 12451.1 |
| 1673913600000 | 12454.91 |
| 1674000000000 | 12389.9 |
| 1674086400000 | 12244.3 |
| 1674172800000 | 12412.72 |
| 1674432000000 | 12541.24 |
| 1674518400000 | 12539.41 |
| 1674604800000 | 12553.12 |
| 1674691200000 | 12645.56 |
| 1674777600000 | 12689.68 |
| 1675036800000 | 12589.75 |
| 1675123200000 | 12699.87 |
| 1675209600000 | 12838.89 |
| 1675296000000 | 13029.3799 |
| 1675382400000 | 12862.03 |
| 1675641600000 | 12704.44 |
| 1675728000000 | 12778.36 |
| 1675814400000 | 12730.47 |
| 1675900800000 | 12668.27 |
| 1675987200000 | 12604.37 |
| 1676246400000 | 12695.36 |
| 1676332800000 | 12713.24 |
| 1676419200000 | 12765.48 |
| 1676505600000 | 12706.64 |
| 1676592000000 | 12644.18 |
| 1676851200000 | 12670.34 |
| 1676937600000 | 12466.89 |
| 1677024000000 | 12416.9599 |
| 1677110400000 | 12450.03 |
| 1677196800000 | 12342.44 |
| 1677456000000 | 12384.07 |
| 1677542400000 | 12367.44 |
| 1677628800000 | 12367.26 |
| 1677715200000 | 12406.72 |
| 1677801600000 | 12558.49 |
| 1678060800000 | 12556.37 |
| 1678147200000 | 12388.43 |
| 1678233600000 | 12384.34 |
| 1678320000000 | 12201.73 |
| 1678406400000 | 11972.75 |
| 1678665600000 | 11851.84 |
| 1678752000000 | 11921.15 |
| 1678838400000 | 11709.95 |
| 1678924800000 | 11838.54 |
| 1679011200000 | 11711.83 |
| 1679270400000 | 11790.3799 |
| 1679356800000 | 11957.77 |
| 1679443200000 | 11814.45 |
| 1679529600000 | 11840.97 |
| 1679616000000 | 11799.64 |
| 1679875200000 | 11871.1 |
| 1679961600000 | 11903.26 |
| 1680048000000 | 12052.87 |
| 1680134400000 | 12147.6299 |
| 1680220800000 | 12284.09 |
| 1680480000000 | 12290.91 |
| 1680566400000 | 12245.45 |
| 1680652800000 | 12148.91 |
| 1680739200000 | 12157.2099 |
| 1680825600000 | 12160.73 |
| 1681084800000 | 12192.94 |
| 1681171200000 | 12308.87 |
| 1681257600000 | 12300.01 |
| 1681344000000 | 12398.11 |
| 1681430400000 | 12367.68 |
| 1681689600000 | 12397.09 |
| 1681776000000 | 12435.91 |
| 1681862400000 | 12403.24 |
| 1681948800000 | 12360.06 |
| 1682035200000 | 12344.36 |
| 1682294400000 | 12372.41 |
| 1682380800000 | 12189.23 |
| 1682467200000 | 12121.99 |
| 1682553600000 | 12236.83 |
| 1682640000000 | 12338.89 |
| 1682899200000 | 12326.11 |
| 1682985600000 | 12174.73 |
| 1683072000000 | 12172.41 |
| 1683158400000 | 12120.62 |
| 1683244800000 | 12275.94 |
| 1683504000000 | 12298.8799 |
| 1683590400000 | 12251.58 |
| 1683676800000 | 12262.54 |
| 1683763200000 | 12205.01 |
| 1683849600000 | 12181.02 |
| 1684108800000 | 12252.2099 |
| 1684195200000 | 12135.5 |
| 1684281600000 | 12197.48 |
| 1684368000000 | 12250.89 |
| 1684454400000 | 12249.67 |
| 1684713600000 | 12307.35 |
| 1684800000000 | 12197.22 |
| 1684886400000 | 12053.3799 |
| 1684972800000 | 12004.78 |
| 1685059200000 | 12084.27 |
| 1685318400000 | 12097.6 |
| 1685404800000 | 12081.91 |
| 1685491200000 | 11963.05 |
| 1685577600000 | 12072.22 |
| 1685664000000 | 12313.53 |
| 1685923200000 | 12295.34 |
| 1686009600000 | 12372.03 |
| 1686096000000 | 12418.2 |
| 1686182400000 | 12422.52 |
| 1686268800000 | 12424.72 |
| 1686528000000 | 12485.44 |
| 1686614400000 | 12612.73 |
| 1686700800000 | 12626.64 |
| 1686787200000 | 12722.25 |
| 1686873600000 | 12727.5 |
| 1687132800000 | 12682.99 |
| 1687219200000 | 12585.82 |
| 1687305600000 | 12558.7099 |
| 1687392000000 | 12501.55 |
| 1687478400000 | 12367.52 |
| 1687737600000 | 12419.83 |
| 1687824000000 | 12547.26 |
| 1687910400000 | 12564.76 |
| 1687996800000 | 12603.48 |
| 1688083200000 | 12715.4 |
| 1688342400000 | 12776.03 |
| 1688428800000 | 12785.16 |
| 1688515200000 | 12709.14 |
| 1688601600000 | 12549.08 |
| 1688688000000 | 12617.4 |
| 1688947200000 | 12709.7 |
| 1689033600000 | 12863.33 |
| 1689120000000 | 13008.75 |
| 1689206400000 | 13135.81 |
| 1689292800000 | 13087.5 |
| 1689552000000 | 13117.32 |
| 1689638400000 | 13187.09 |
| 1689724800000 | 13224.58 |
| 1689811200000 | 13159.9 |
| 1689897600000 | 13158.3 |
| 1690156800000 | 13171.01 |
| 1690243200000 | 13215.28 |
| 1690329600000 | 13243.78 |
| 1690416000000 | 13168.8 |
| 1690502400000 | 13246.42 |
| 1690761600000 | 13291.28 |
| 1690848000000 | 13221.29 |
| 1690934400000 | 13012.43 |
| 1691020800000 | 12974.24 |
| 1691107200000 | 12983.95 |
| 1691366400000 | 13026.09 |
| 1691452800000 | 12924.59 |
| 1691539200000 | 12910.93 |
| 1691625600000 | 12921.6 |
| 1691712000000 | 12861.19 |
| 1691971200000 | 12816.28 |
| 1692057600000 | 12704.07 |
| 1692144000000 | 12617.99 |
| 1692230400000 | 12507.15 |
| 1692316800000 | 12482.65 |
| 1692576000000 | 12480.53 |
| 1692662400000 | 12494.08 |
| 1692748800000 | 12597.86 |
| 1692835200000 | 12518.37 |
| 1692921600000 | 12510.1 |
| 1693180800000 | 12613.8 |
| 1693267200000 | 12767.15 |
| 1693353600000 | 12837.19 |
| 1693440000000 | 12804.66 |
| 1693526400000 | 12838.37 |
| 1693785600000 | 12847.44 |
| 1693872000000 | 12715.6299 |
| 1693958400000 | 12681.2099 |
| 1694044800000 | 12624.6 |
| 1694131200000 | 12615.82 |
| 1694390400000 | 12667.57 |
| 1694476800000 | 12628.6 |
| 1694563200000 | 12582.67 |
| 1694649600000 | 12706.2099 |
| 1694736000000 | 12660.47 |
| 1694995200000 | 12603.98 |
| 1695081600000 | 12579.81 |
| 1695168000000 | 12562.52 |
| 1695254400000 | 12352.02 |
| 1695340800000 | 12324.37 |
| 1695600000000 | 12297.79 |
| 1695686400000 | 12166.7099 |
| 1695772800000 | 12162.76 |
| 1695859200000 | 12220.59 |
| 1695945600000 | 12236.85 |
| 1696204800000 | 12082.53 |
| 1696291200000 | 11912.03 |
| 1696377600000 | 11913.69 |
| 1696464000000 | 11928.8 |
| 1696550400000 | 12028.43 |
| 1696809600000 | 12066.43 |
| 1696896000000 | 12217.14 |
| 1696982400000 | 12258.07 |
| 1697068800000 | 12153.58 |
| 1697155200000 | 12049.55 |
| 1697414400000 | 12133.6 |
| 1697500800000 | 12183.97 |
| 1697587200000 | 11992.24 |
| 1697673600000 | 11852.64 |
| 1697760000000 | 11704.62 |
| 1698019200000 | 11648.2099 |
| 1698105600000 | 11702.22 |
| 1698192000000 | 11589.5 |
| 1698278400000 | 11534.79 |
| 1698364800000 | 11499.14 |
| 1698624000000 | 11548.1 |
| 1698710400000 | 11610.64 |
| 1698796800000 | 11662.06 |
| 1698883200000 | 11922.29 |
| 1698969600000 | 12150.87 |
| 1699228800000 | 12136.7099 |
| 1699315200000 | 12102.7099 |
| 1699401600000 | 12082.29 |
| 1699488000000 | 12053.23 |
| 1699574400000 | 12089.9 |
| 1699833600000 | 12104.72 |
| 1699920000000 | 12437.95 |
| 1700006400000 | 12524.2099 |
| 1700092800000 | 12465.33 |
| 1700179200000 | 12554.74 |
| 1700438400000 | 12620.82 |
| 1700524800000 | 12598.94 |
| 1700611200000 | 12611.84 |
| 1700697600000 | 12636.59 |
| 1700784000000 | 12676.16 |
| 1701043200000 | 12651.99 |
| 1701129600000 | 12672.14 |
| 1701216000000 | 12720.44 |
| 1701302400000 | 12775.59 |
| 1701388800000 | 12921.52 |
| 1701648000000 | 12908.69 |
| 1701734400000 | 12823.58 |
| 1701820800000 | 12858.22 |
| 1701907200000 | 12890.43 |
| 1701993600000 | 12924.94 |
| 1702252800000 | 12979.04 |
| 1702339200000 | 13000.7 |
| 1702425600000 | 13173.06 |
| 1702512000000 | 13452.31 |
| 1702598400000 | 13382.1299 |
| 1702857600000 | 13356.09 |
| 1702944000000 | 13458.51 |
| 1703030400000 | 13324.67 |
| 1703116800000 | 13434.26 |
| 1703203200000 | 13485.33 |
| 1703462400000 | 13486.89 |
| 1703548800000 | 13552.26 |
| 1703635200000 | 13627.47 |
| 1703721600000 | 13663.95 |
| 1703808000000 | 13619.77 |
| 1704153600000 | 13511.46 |
| 1704240000000 | 13306.94 |
| 1704326400000 | 13336.95 |
| 1704412800000 | 13369.07 |
| 1704672000000 | 13476.72 |
| 1704758400000 | 13424.69 |
| 1704844800000 | 13449.44 |
| 1704931200000 | 13412.35 |
| 1705017600000 | 13441.69 |
| 1705276800000 | 13426.59 |
| 1705363200000 | 13296.69 |
| 1705449600000 | 13135.42 |
| 1705536000000 | 13186.3 |
| 1705622400000 | 13261.89 |
| 1705881600000 | 13361.3799 |
| 1705968000000 | 13329.02 |
| 1706054400000 | 13331.99 |
| 1706140800000 | 13399.5 |
| 1706227200000 | 13413.55 |
| 1706486400000 | 13480.28 |
| 1706572800000 | 13452.96 |
| 1706659200000 | 13373.2 |
| 1706745600000 | 13444.88 |
| 1706832000000 | 13446.17 |
| 1707091200000 | 13317.6 |
| 1707177600000 | 13426.15 |
| 1707264000000 | 13469.13 |
| 1707350400000 | 13486.48 |
| 1707436800000 | 13508.44 |
| 1707696000000 | 13560.21 |
| 1707782400000 | 13371.82 |
| 1707868800000 | 13491.73 |
| 1707955200000 | 13630.61 |
| 1708041600000 | 13642.7 |
| 1708300800000 | 13654.05 |
| 1708387200000 | 13632.52 |
| 1708473600000 | 13615.68 |
| 1708560000000 | 13748.45 |
| 1708646400000 | 13776.72 |
| 1708905600000 | 13755.25 |
| 1708992000000 | 13810.23 |
| 1709078400000 | 13778.96 |
| 1709164800000 | 13863.17 |
| 1709251200000 | 13951.91 |
| 1709510400000 | 13970.79 |
| 1709596800000 | 13899.16 |
| 1709683200000 | 13991.86 |
| 1709769600000 | 14103.45 |
| 1709856000000 | 14116.13 |
| 1710115200000 | 14088.43 |
| 1710201600000 | 14125.81 |
| 1710288000000 | 14099.53 |
| 1710374400000 | 14013.23 |
| 1710460800000 | 13974.95 |
| 1710720000000 | 14001.54 |
| 1710806400000 | 14028.05 |
| 1710892800000 | 14122.75 |
| 1710979200000 | 14264.24 |
| 1711065600000 | 14203.05 |
| 1711324800000 | 14183.05 |
| 1711411200000 | 14176.56 |
| 1711497600000 | 14291.25 |
| 1711584000000 | 14318.92 |
| 1711670400000 | 14333.12 |
| 1711929600000 | 14254.67 |
| 1712016000000 | 14147.42 |
| 1712102400000 | 14183.03 |
| 1712188800000 | 14130.01 |
| 1712275200000 | 14154.9 |
| 1712534400000 | 14222.81 |
| 1712620800000 | 14252.84 |
| 1712707200000 | 14070.79 |
| 1712793600000 | 14044.87 |
| 1712880000000 | 13884.44 |
| 1713139200000 | 13744.6 |
| 1713225600000 | 13606.84 |
| 1713312000000 | 13567.02 |
| 1713398400000 | 13593.56 |
| 1713484800000 | 13547.94 |
| 1713744000000 | 13654.37 |
| 1713830400000 | 13813.75 |
| 1713916800000 | 13833.85 |
| 1714003200000 | 13779.23 |
| 1714089600000 | 13862.68 |
| 1714348800000 | 13978.64 |
| 1714435200000 | 13811.64 |
| 1714521600000 | 13798.08 |
| 1714608000000 | 13896.78 |
| 1714694400000 | 14007.75 |
| 1714953600000 | 14120.53 |
| 1715040000000 | 14130.4 |
| 1715126400000 | 14105.59 |
| 1715212800000 | 14176.04 |
| 1715299200000 | 14218.4 |
| 1715558400000 | 14218.85 |
| 1715644800000 | 14284.67 |
| 1715731200000 | 14424.64 |
| 1715817600000 | 14408.46 |
| 1715904000000 | 14418.95 |
| 1716163200000 | 14438.35 |
| 1716249600000 | 14399.89 |
| 1716336000000 | 14335.44 |
| 1716422400000 | 14195.89 |
| 1716508800000 | 14270.42 |
| 1716768000000 | 14310.8 |
| 1716854400000 | 14235.42 |
| 1716940800000 | 14055.8 |
| 1717027200000 | 14093.13 |
| 1717113600000 | 14169.07 |
| 1717372800000 | 14163.53 |
| 1717459200000 | 14088.17 |
| 1717545600000 | 14151.04 |
| 1717632000000 | 14146.38 |
| 1717718400000 | 14080.08 |
| 1717977600000 | 14100.11 |
| 1718064000000 | 14034.09 |
| 1718150400000 | 14177.89 |
| 1718236800000 | 14097.54 |
| 1718323200000 | 13985.37 |
| 1718582400000 | 14014.59 |
| 1718668800000 | 14095.07 |
| 1718755200000 | 14092.55 |
| 1718841600000 | 14104.08 |
| 1718928000000 | 14072.9 |
| 1719187200000 | 14140.41 |
| 1719273600000 | 14088.51 |
| 1719360000000 | 14027.96 |
| 1719446400000 | 14048.04 |
| 1719532800000 | 14053.44 |
| 1719792000000 | 14002.01 |
| 1719878400000 | 14021.41 |
| 1719964800000 | 14113.15 |
| 1720051200000 | 14160.59 |
| 1720137600000 | 14161.16 |
| 1720396800000 | 14180.39 |
| 1720483200000 | 14147.36 |
| 1720569600000 | 14246.82 |
| 1720656000000 | 14447.16 |
| 1720742400000 | 14556.72 |
| 1721001600000 | 14545.78 |
| 1721088000000 | 14682.43 |
| 1721174400000 | 14605.22 |
| 1721260800000 | 14525.02 |
| 1721347200000 | 14424.09 |
| 1721606400000 | 14517.84 |
| 1721692800000 | 14508.71 |
| 1721779200000 | 14338.75 |
| 1721865600000 | 14314.19 |
| 1721952000000 | 14469.03 |
| 1722211200000 | 14494.13 |
| 1722297600000 | 14521.54 |
| 1722384000000 | 14675.72 |
| 1722470400000 | 14477.22 |
| 1722556800000 | 14191.01 |
| 1722816000000 | 13768.21 |
| 1722902400000 | 13935.08 |
| 1722988800000 | 13929.19 |
| 1723075200000 | 14094.79 |
| 1723161600000 | 14176.35 |
| 1723420800000 | 14147.78 |
| 1723507200000 | 14301.94 |
| 1723593600000 | 14387.67 |
| 1723680000000 | 14510.58 |
| 1723766400000 | 14598.73 |
| 1724025600000 | 14733.41 |
| 1724112000000 | 14709.15 |
| 1724198400000 | 14800.26 |
| 1724284800000 | 14776.27 |
| 1724371200000 | 14965 |
| 1724630400000 | 14968.01 |
| 1724716800000 | 14977.84 |
| 1724803200000 | 14922.82 |
| 1724889600000 | 14947.6 |
| 1724976000000 | 15047.47 |
| 1725235200000 | 15022.43 |
| 1725321600000 | 14843.92 |
| 1725408000000 | 14777.52 |
| 1725494400000 | 14741.27 |
| 1725580800000 | 14623.15 |
| 1725840000000 | 14698.53 |
| 1725926400000 | 14690.1 |
| 1726012800000 | 14709.3 |
| 1726099200000 | 14840.64 |
| 1726185600000 | 15008.98 |
| 1726444800000 | 15081.92 |
| 1726531200000 | 15123.76 |
| 1726617600000 | 15084.7 |
| 1726704000000 | 15274.79 |
| 1726790400000 | 15218.32 |
| 1727049600000 | 15291.31 |
| 1727136000000 | 15357.56 |
| 1727222400000 | 15305.57 |
| 1727308800000 | 15431.13 |
| 1727395200000 | 15536.83 |
| 1727654400000 | 15508.43 |
| 1727740800000 | 15429.89 |
| 1727827200000 | 15392.24 |
| 1727913600000 | 15308.47 |
| 1728000000000 | 15390.13 |
| 1728259200000 | 15323.16 |
| 1728345600000 | 15302.77 |
| 1728432000000 | 15355.21 |
| 1728518400000 | 15317.07 |
| 1728604800000 | 15431.35 |
| 1728864000000 | 15501.78 |
| 1728950400000 | 15449.43 |
| 1729036800000 | 15498.76 |
| 1729123200000 | 15472.57 |
| 1729209600000 | 15534.17 |
| 1729468800000 | 15417.2 |
| 1729555200000 | 15312.4 |
| 1729641600000 | 15238.34 |
| 1729728000000 | 15275.17 |
| 1729814400000 | 15225.77 |
| 1730073600000 | 15305.76 |
| 1730160000000 | 15265.74 |
| 1730246400000 | 15252.6 |
| 1730332800000 | 15099.09 |
| 1730419200000 | 15094.86 |
| 1730678400000 | 15130.62 |
| 1730764800000 | 15314.64 |
| 1730851200000 | 15515.04 |
| 1730937600000 | 15615.13 |
| 1731024000000 | 15633.6 |
| 1731283200000 | 15692.46 |
| 1731369600000 | 15529.74 |
| 1731456000000 | 15473.75 |
| 1731542400000 | 15361.05 |
| 1731628800000 | 15280.53 |
| 1731888000000 | 15321.13 |
| 1731974400000 | 15375.57 |
| 1732060800000 | 15393.34 |
| 1732147200000 | 15532.41 |
| 1732233600000 | 15654.18 |
| 1732492800000 | 15795.57 |
| 1732579200000 | 15766.77 |
| 1732665600000 | 15782.95 |
| 1732752000000 | 15781.2 |
| 1732838400000 | 15820.62 |
| 1733097600000 | 15795.38 |
| 1733184000000 | 15837.64 |
| 1733270400000 | 15861.79 |
| 1733356800000 | 15851.87 |
| 1733443200000 | 15879.1 |
| 1733702400000 | 15812.54 |
| 1733788800000 | 15658.39 |
| 1733875200000 | 15716.44 |
| 1733961600000 | 15672.66 |
| 1734048000000 | 15589.99 |
| 1734307200000 | 15555.56 |
| 1734393600000 | 15439.74 |
| 1734480000000 | 15090.21 |
| 1734566400000 | 14973.26 |
| 1734652800000 | 15128.22 |
| 1734912000000 | 15137.78 |
| 1734998400000 | 15226.95 |
| 1735084800000 | 15226.53 |
| 1735171200000 | 15236.59 |
| 1735257600000 | 15168.87 |
| 1735516800000 | 15059.91 |
| 1735603200000 | 15053.96 |
| 1735776000000 | 15048.77 |
| 1735862400000 | 15171.57 |
| 1736121600000 | 15217.79 |
| 1736208000000 | 15153.97 |
| 1736294400000 | 15099.3 |
| 1736380800000 | 15083.14 |
| 1736467200000 | 14909.67 |
| 1736726400000 | 14874.94 |
| 1736812800000 | 15011.77 |
| 1736899200000 | 15190.43 |
| 1736985600000 | 15312.73 |
| 1737072000000 | 15395.5 |
| 1737331200000 | 15449.65 |
| 1737417600000 | 15601.87 |
| 1737504000000 | 15604.37 |
| 1737590400000 | 15659.47 |
| 1737676800000 | 15699.29 |
| 1737936000000 | 15546.16 |
| 1738022400000 | 15569.46 |
| 1738108800000 | 15574.67 |
| 1738195200000 | 15750.33 |
| 1738281600000 | 15662.26 |
| 1738540800000 | 15486.32 |
| 1738627200000 | 15598.73 |
| 1738713600000 | 15705.93 |
| 1738800000000 | 15746.29 |
| 1738886400000 | 15713.83 |
| 1739145600000 | 15767.03 |
| 1739232000000 | 15703.09 |
| 1739318400000 | 15663.03 |
| 1739404800000 | 15803.07 |
| 1739491200000 | 15820.2 |
| 1739750400000 | 15845.21 |
| 1739836800000 | 15928.1 |
| 1739923200000 | 15871.63 |
| 1740009600000 | 15786.89 |
| 1740096000000 | 15580.94 |
| 1740355200000 | 15530.69 |
| 1740441600000 | 15485.41 |
| 1740528000000 | 15547.04 |
| 1740614400000 | 15381.05 |
| 1740700800000 | 15430.26 |
| 1740960000000 | 15331.32 |
| 1741046400000 | 15160.49 |
| 1741132800000 | 15419.19 |
| 1741219200000 | 15261.5 |
| 1741305600000 | 15313.03 |
| 1741564800000 | 15030.11 |
| 1741651200000 | 14944.4 |
| 1741737600000 | 14987.55 |
| 1741824000000 | 14825.95 |
| 1741910400000 | 15103.39 |
| 1742169600000 | 15311.93 |
| 1742256000000 | 15271.04 |
| 1742342400000 | 15375.27 |
| 1742428800000 | 15326.1 |
| 1742515200000 | 15270 |
| 1742774400000 | 15435.53 |
| 1742860800000 | 15434.4 |
| 1742947200000 | 15351.72 |
| 1743033600000 | 15314.08 |
| 1743120000000 | 15117.76 |
| 1743379200000 | 15057.49 |
| 1743465600000 | 15133.69 |
| 1743552000000 | 15239.79 |
| 1743638400000 | 14753.31 |
| 1743724800000 | 14022.9 |
| 1743984000000 | 13586.69 |
| 1744070400000 | 13530.1 |
| 1744156800000 | 14136.08 |
| 1744243200000 | 14090.17 |
| 1744329600000 | 14311.29 |
| 1744588800000 | 14552.06 |
| 1744675200000 | 14619.21 |
| 1744761600000 | 14513.91 |
| 1744848000000 | 14600.8 |
| 1744934400000 | 14615.73 |
| 1745193600000 | 14471.97 |
| 1745280000000 | 14733.19 |
| 1745366400000 | 14883.23 |
| 1745452800000 | 15069.31 |
| 1745539200000 | 15055.02 |
| 1745798400000 | 15127.54 |
| 1745884800000 | 15203.71 |
| 1745971200000 | 15246.67 |
| 1746057600000 | 15206.34 |
| 1746144000000 | 15488.02 |
| 1746403200000 | 15479.19 |
| 1746489600000 | 15417.51 |
| 1746576000000 | 15472.89 |
| 1746662400000 | 15544.65 |
| 1746748800000 | 15593.59 |
| 1747008000000 | 15866.72 |
| 1747094400000 | 15957.15 |
| 1747180800000 | 15962.85 |
| 1747267200000 | 16019.15 |
| 1747353600000 | 16142.77 |
| 1747612800000 | 16173.72 |
| 1747699200000 | 16158.06 |
| 1747785600000 | 15988.8 |
| 1747872000000 | 15916.72 |
| 1747958400000 | 15894.7 |
| 1748217600000 | 15955.73 |
| 1748304000000 | 16095.73 |
| 1748390400000 | 15981.77 |
| 1748476800000 | 16046.11 |
| 1748563200000 | 16031.68 |
| 1748822400000 | 16079.9 |
| 1748908800000 | 16157.62 |
| 1748995200000 | 16204.52 |
| 1749081600000 | 16215.17 |
| 1749168000000 | 16269.94 |
| 1749427200000 | 16296.91 |
| 1749513600000 | 16341.98 |
| 1749600000000 | 16337.71 |
| 1749686400000 | 16376.57 |
| 1749772800000 | 16186.64 |
| 1750032000000 | 16366.85 |
| 1750118400000 | 16221.32 |
| 1750204800000 | 16245.13 |
| 1750291200000 | 16173.15 |
| 1750377600000 | 16207.36 |
| 1750636800000 | 16272.58 |
| 1750723200000 | 16527.25 |
| 1750809600000 | 16441.86 |
| 1750896000000 | 16593.8 |
| 1750982400000 | 16669.47 |
| 1751241600000 | 16749.43 |
| STOXX World AC ex Australia Mid Cap | STOXX World AC Mid Cap | |
|---|---|---|
| 2018 | -13.306147197181 | -13.364552225285 |
| 2019 | 24.325573601756 | 24.282111586222 |
| 2020 | 14.516941719815 | 14.420550454623 |
| 2021 | 14.677189349466 | 14.430036568968 |
| 2022 | -19.926348658537 | -19.594791959668 |
| 2023 | 15.737212606561 | 15.64153494771 |
| 2024 | 10.487816330584 | 10.204460079799 |
| 2025 | 24.207254925317 | 24.348039772544 |
Methodology
The STOXX World AC ex Australia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Developed Markets and Emerging Markets excluding Australia covering approximately 15% of investable market capitalization. STOXX World AC ex Australia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213343184 | SWXAUMR | .SWXAUMR | |
| Gross Return EUR | CH1213343192 | SWXAUMGR | .SWXAUMGR | |
| Price EUR | CH1213343200 | SWXAUMP | .SWXAUMP | |
| Gross Return USD | CH1213343168 | SWXAUMGV | .SWXAUMGV | |
| Price USD | CH1213343176 | SWXAUML | .SWXAUML | |
| Net Return USD | CH1213343150 | SWXAUMV | .SWXAUMV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| MICROSTRATEGY | Technology | USA | 0.798% |
| DOORDASH A | Technology | USA | 0.705% |
| ARTHUR J GALLAGHER | Insurance | USA | 0.638% |
| ROYAL CARIBBEAN GROUP | Travel and Leisure | USA | 0.617% |
| HOWMET AEROSPACE | Industrial Goods and Services | USA | 0.586% |
| COINBASE GLOBAL A | Financial Services | USA | 0.576% |
| ROBINHOOD MARKETS A | Financial Services | USA | 0.559% |
| ROBLOX A | Consumer Products and Services | USA | 0.516% |
| VISTRA | Utilities | USA | 0.513% |
| AXON ENTERPRISE | Industrial Goods and Services | USA | 0.501% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 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.