Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX World AC ex US 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 US 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 US covering approximately 15% of investable market capitalization. STOXX World AC ex US 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 US Mid Cap | 6,458.8 | 4,216.3 | 2.4 | 1.5 | 22.3 | 0.0 | 0.5 | 0.0 | 16.2 |
| STOXX World AC Mid Cap | 11,500.2 | 9,001.2 | 4.3 | 2.0 | 50.7 | 0.0 | 0.6 | 0.0 | 12.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 17.4 |
|---|---|
| Technology | 7.7 |
| Health Care | 7.3 |
| Real Estate | 6.7 |
| Banks | 5.8 |
| Utilities | 5.7 |
| Consumer Products and Services | 5.2 |
| Insurance | 4.6 |
| Construction and Materials | 4.4 |
| Food, Beverage and Tobacco | 4.3 |
Country weighting
| Japan | 17.0 |
|---|---|
| UK | 8.6 |
| India | 6.9 |
| Canada | 6.5 |
| China | 5.5 |
| France | 5.4 |
| Germany | 5.2 |
| Taiwan | 5.0 |
| Australia | 5.0 |
| Switzerland | 3.7 |
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 US Mid Cap | -4.9 | 0.8 | 10.4 | 3.5 | 8.6 | N/A | N/A | 10.4 | 1.1 | 1.7 |
| STOXX World AC Mid Cap | -5.1 | -1.5 | 3.0 | 8.9 | 21.2 | N/A | N/A | 3.0 | 2.9 | 3.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX World AC ex US Mid Cap | N/A | N/A | 12.4 | 13.9 | 15.6 | N/A | N/A | 0.6 | 0.0 | 0.1 |
| STOXX World AC Mid Cap | N/A | N/A | 13.5 | 15.0 | 17.6 | N/A | N/A | 0.0 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX World AC ex US Mid Cap | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 8.3 | 7.5 | 8.2 | 9.2 | 9.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX World AC ex US Mid Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 0.3 | 0.3 | 0.8 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX World AC ex US 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 US Mid Cap | 16.6 | 13.6 | 12.7 | 12.7 | 1.3 | 2.6 | 0.8 | 1.3 |
| STOXX World AC Mid Cap | 21.0 | 15.6 | 15.0 | 14.3 | 1.8 | 1.7 | 1.1 | 2.5 |
Performance and annual returns
| STOXX World AC ex US Mid Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.35 |
| 859248000000 | 1010.97 |
| 859334400000 | 1021.81 |
| 859420800000 | 1027.6 |
| 859507200000 | 1030.94 |
| 859766400000 | 1033.17 |
| 859852800000 | 1029.37 |
| 859939200000 | 1030.11 |
| 860025600000 | 1033.5 |
| 860112000000 | 1029.4 |
| 860371200000 | 1028.46 |
| 860457600000 | 1033.11 |
| 860544000000 | 1033.93 |
| 860630400000 | 1035.01 |
| 860716800000 | 1038.69 |
| 860976000000 | 1034.26 |
| 861062400000 | 1046.54 |
| 861148800000 | 1054.07 |
| 861235200000 | 1062.52 |
| 861321600000 | 1068.91 |
| 861580800000 | 1081.99 |
| 861667200000 | 1081 |
| 861753600000 | 1092.78 |
| 861840000000 | 1095.55 |
| 861926400000 | 1094.19 |
| 862185600000 | 1095.05 |
| 862272000000 | 1101.73 |
| 862358400000 | 1112.18 |
| 862444800000 | 1123.37 |
| 862531200000 | 1128.91 |
| 862790400000 | 1136.8 |
| 862876800000 | 1156.09 |
| 862963200000 | 1157.77 |
| 863049600000 | 1168.49 |
| 863136000000 | 1184.35 |
| 863395200000 | 1192.66 |
| 863481600000 | 1204.45 |
| 863568000000 | 1218.67 |
| 863654400000 | 1224.4 |
| 863740800000 | 1234.99 |
| 864000000000 | 1237.73 |
| 864086400000 | 1252.96 |
| 864172800000 | 1254.93 |
| 864259200000 | 1254.76 |
| 864345600000 | 1266.64 |
| 864604800000 | 1269.55 |
| 864691200000 | 1266.89 |
| 864777600000 | 1279.85 |
| 864864000000 | 1282.48 |
| 864950400000 | 1281.38 |
| 865209600000 | 1290.87 |
| 865296000000 | 1301.42 |
| 865382400000 | 1308.61 |
| 865468800000 | 1316.06 |
| 865555200000 | 1327.79 |
| 865814400000 | 1338.92 |
| 865900800000 | 1348.37 |
| 865987200000 | 1353.71 |
| 866073600000 | 1354.24 |
| 866160000000 | 1361.68 |
| 866419200000 | 1375.74 |
| 866505600000 | 1376.99 |
| 866592000000 | 1378.9 |
| 866678400000 | 1386.28 |
| 866764800000 | 1391.53 |
| 867024000000 | 1400.09 |
| 867110400000 | 1402.13 |
| 867196800000 | 1419.49 |
| 867283200000 | 1426.04 |
| 867369600000 | 1421.07 |
| 867628800000 | 1426.39 |
| 867715200000 | 1430.93 |
| 867801600000 | 1442.97 |
| 867888000000 | 1456.81 |
| 867974400000 | 1453.06 |
| 868233600000 | 1463.25 |
| 868320000000 | 1461.42 |
| 868406400000 | 1465.02 |
| 868492800000 | 1471.59 |
| 868579200000 | 1473.64 |
| 868838400000 | 1485.8 |
| 868924800000 | 1477.88 |
| 869011200000 | 1494.22 |
| 869097600000 | 1499.23 |
| 869184000000 | 1500.16 |
| 869443200000 | 1492.25 |
| 869529600000 | 1495.32 |
| 869616000000 | 1502.69 |
| 869702400000 | 1505.16 |
| 869788800000 | 1508.63 |
| 870048000000 | 1508.5 |
| 870134400000 | 1507.97 |
| 870220800000 | 1516.43 |
| 870307200000 | 1524.81 |
| 870393600000 | 1512.93 |
| 870652800000 | 1510.25 |
| 870739200000 | 1504.51 |
| 870825600000 | 1517.97 |
| 870912000000 | 1520.81 |
| 870998400000 | 1542.75 |
| 871257600000 | 1519.68 |
| 871344000000 | 1526.78 |
| 871430400000 | 1530.6 |
| 871516800000 | 1530.13 |
| 871603200000 | 1539.08 |
| 871862400000 | 1523.29 |
| 871948800000 | 1528.57 |
| 872035200000 | 1545.83 |
| 872121600000 | 1556.1 |
| 872208000000 | 1541.53 |
| 872467200000 | 1543.02 |
| 872553600000 | 1548.82 |
| 872640000000 | 1541.85 |
| 872726400000 | 1526.26 |
| 872812800000 | 1505.82 |
| 873072000000 | 1495.05 |
| 873158400000 | 1501.11 |
| 873244800000 | 1528.24 |
| 873331200000 | 1525.55 |
| 873417600000 | 1548.84 |
| 873676800000 | 1556.51 |
| 873763200000 | 1572.64 |
| 873849600000 | 1572.13 |
| 873936000000 | 1563.78 |
| 874022400000 | 1565.95 |
| 874281600000 | 1577.2 |
| 874368000000 | 1575.08 |
| 874454400000 | 1581.1 |
| 874540800000 | 1588.41 |
| 874627200000 | 1591.22 |
| 874886400000 | 1596.42 |
| 874972800000 | 1598.59 |
| 875059200000 | 1619.19 |
| 875145600000 | 1623.55 |
| 875232000000 | 1623.57 |
| 875491200000 | 1628.21 |
| 875577600000 | 1644.42 |
| 875664000000 | 1646.62 |
| 875750400000 | 1643.54 |
| 875836800000 | 1657.89 |
| 876096000000 | 1659.08 |
| 876182400000 | 1658.59 |
| 876268800000 | 1673.22 |
| 876355200000 | 1665.93 |
| 876441600000 | 1671.86 |
| 876700800000 | 1677.61 |
| 876787200000 | 1687.51 |
| 876873600000 | 1685.16 |
| 876960000000 | 1699.56 |
| 877046400000 | 1681.64 |
| 877305600000 | 1667.53 |
| 877392000000 | 1673.53 |
| 877478400000 | 1677.09 |
| 877564800000 | 1644.46 |
| 877651200000 | 1647.61 |
| 877910400000 | 1617.3 |
| 877996800000 | 1566.83 |
| 878083200000 | 1626.29 |
| 878169600000 | 1613.38 |
| 878256000000 | 1632.21 |
| 878515200000 | 1659.91 |
| 878601600000 | 1667.41 |
| 878688000000 | 1674.73 |
| 878774400000 | 1675.21 |
| 878860800000 | 1644 |
| 879120000000 | 1643.43 |
| 879206400000 | 1645.48 |
| 879292800000 | 1618.57 |
| 879379200000 | 1616.23 |
| 879465600000 | 1619.51 |
| 879724800000 | 1662.72 |
| 879811200000 | 1667.27 |
| 879897600000 | 1642.3 |
| 879984000000 | 1659.63 |
| 880070400000 | 1687.08 |
| 880329600000 | 1673.7 |
| 880416000000 | 1642.91 |
| 880502400000 | 1653.07 |
| 880588800000 | 1668.86 |
| 880675200000 | 1675.06 |
| 880934400000 | 1691.63 |
| 881020800000 | 1706.66 |
| 881107200000 | 1711.89 |
| 881193600000 | 1719.46 |
| 881280000000 | 1721.44 |
| 881539200000 | 1725.07 |
| 881625600000 | 1734.13 |
| 881712000000 | 1728.46 |
| 881798400000 | 1704.32 |
| 881884800000 | 1701.01 |
| 882144000000 | 1693.23 |
| 882230400000 | 1703.11 |
| 882316800000 | 1742.41 |
| 882403200000 | 1738.83 |
| 882489600000 | 1700.88 |
| 882748800000 | 1688.65 |
| 882835200000 | 1699.99 |
| 882921600000 | 1705.18 |
| 883008000000 | 1721.48 |
| 883094400000 | 1722.33 |
| 883353600000 | 1743.69 |
| 883440000000 | 1768.88 |
| 883526400000 | 1774.2 |
| 883699200000 | 1776.69 |
| 883958400000 | 1767.8 |
| 884044800000 | 1749.44 |
| 884131200000 | 1745.44 |
| 884217600000 | 1730.16 |
| 884304000000 | 1708.28 |
| 884563200000 | 1662.55 |
| 884649600000 | 1690.12 |
| 884736000000 | 1711.73 |
| 884822400000 | 1707.94 |
| 884908800000 | 1740.38 |
| 885168000000 | 1762.84 |
| 885254400000 | 1767.32 |
| 885340800000 | 1783.56 |
| 885427200000 | 1779.45 |
| 885513600000 | 1806.32 |
| 885772800000 | 1816.62 |
| 885859200000 | 1836.57 |
| 885945600000 | 1837.72 |
| 886032000000 | 1832.57 |
| 886118400000 | 1829.42 |
| 886377600000 | 1861.16 |
| 886464000000 | 1884.1 |
| 886550400000 | 1889.46 |
| 886636800000 | 1910.23 |
| 886723200000 | 1906.53 |
| 886982400000 | 1910.35 |
| 887068800000 | 1925.76 |
| 887155200000 | 1927.96 |
| 887241600000 | 1920.74 |
| 887328000000 | 1900.03 |
| 887587200000 | 1887.31 |
| 887673600000 | 1896.26 |
| 887760000000 | 1901.89 |
| 887846400000 | 1907.19 |
| 887932800000 | 1904.44 |
| 888192000000 | 1917.54 |
| 888278400000 | 1914.91 |
| 888364800000 | 1926.29 |
| 888451200000 | 1954.12 |
| 888537600000 | 1977.24 |
| 888796800000 | 2007.6 |
| 888883200000 | 2003.04 |
| 888969600000 | 1986.15 |
| 889056000000 | 1952.64 |
| 889142400000 | 1976.11 |
| 889401600000 | 1984.75 |
| 889488000000 | 1996.89 |
| 889574400000 | 1997.32 |
| 889660800000 | 1996.25 |
| 889747200000 | 2030.61 |
| 890006400000 | 2028.78 |
| 890092800000 | 2043.15 |
| 890179200000 | 2027.44 |
| 890265600000 | 2034.04 |
| 890352000000 | 2047.78 |
| 890611200000 | 2051.38 |
| 890697600000 | 2059.3 |
| 890784000000 | 2079.66 |
| 890870400000 | 2086.56 |
| 890956800000 | 2076.09 |
| 891216000000 | 2041.3 |
| 891302400000 | 2043.76 |
| 891388800000 | 2038.24 |
| 891475200000 | 2024.25 |
| 891561600000 | 2020.32 |
| 891820800000 | 2040.73 |
| 891907200000 | 2045.94 |
| 891993600000 | 2064.72 |
| 892080000000 | 2068.67 |
| 892166400000 | 2109.73 |
| 892425600000 | 2120.08 |
| 892512000000 | 2137.72 |
| 892598400000 | 2138.19 |
| 892684800000 | 2115.83 |
| 892771200000 | 2103.28 |
| 893030400000 | 2114.07 |
| 893116800000 | 2124.16 |
| 893203200000 | 2121.67 |
| 893289600000 | 2112.74 |
| 893376000000 | 2105.28 |
| 893635200000 | 2056.55 |
| 893721600000 | 2058.38 |
| 893808000000 | 2051.25 |
| 893894400000 | 2075.31 |
| 893980800000 | 2086.57 |
| 894240000000 | 2105.14 |
| 894326400000 | 2101.79 |
| 894412800000 | 2085.05 |
| 894499200000 | 2063.01 |
| 894585600000 | 2070.57 |
| 894844800000 | 2084.13 |
| 894931200000 | 2074.06 |
| 895017600000 | 2063.98 |
| 895104000000 | 2064.85 |
| 895190400000 | 2058.48 |
| 895449600000 | 2032.67 |
| 895536000000 | 2046.15 |
| 895622400000 | 2072 |
| 895708800000 | 2092.26 |
| 895795200000 | 2093.7 |
| 896054400000 | 2092.98 |
| 896140800000 | 2084.62 |
| 896227200000 | 2047.41 |
| 896313600000 | 2046.27 |
| 896400000000 | 2046.95 |
| 896659200000 | 2028.25 |
| 896745600000 | 2038.59 |
| 896832000000 | 2048.24 |
| 896918400000 | 2044.17 |
| 897004800000 | 2041.93 |
| 897264000000 | 2043.5 |
| 897350400000 | 2041.02 |
| 897436800000 | 2009.62 |
| 897523200000 | 1978.53 |
| 897609600000 | 1957.74 |
| 897868800000 | 1918.43 |
| 897955200000 | 1932.88 |
| 898041600000 | 1988.24 |
| 898128000000 | 1997.46 |
| 898214400000 | 2006.16 |
| 898473600000 | 1978.94 |
| 898560000000 | 1971.41 |
| 898646400000 | 1967.49 |
| 898732800000 | 1976.5 |
| 898819200000 | 1963.75 |
| 899078400000 | 1973.68 |
| 899164800000 | 1996.38 |
| 899251200000 | 2021.8 |
| 899337600000 | 2024.75 |
| 899424000000 | 2035.45 |
| 899683200000 | 2033.92 |
| 899769600000 | 2050.54 |
| 899856000000 | 2055.09 |
| 899942400000 | 2035.7 |
| 900028800000 | 2024.8 |
| 900288000000 | 2040.43 |
| 900374400000 | 2060.31 |
| 900460800000 | 2068.99 |
| 900547200000 | 2075.17 |
| 900633600000 | 2089.19 |
| 900892800000 | 2093.73 |
| 900979200000 | 2074.54 |
| 901065600000 | 2041.99 |
| 901152000000 | 2029.8 |
| 901238400000 | 2029.05 |
| 901497600000 | 1994.94 |
| 901584000000 | 2005.18 |
| 901670400000 | 1991.76 |
| 901756800000 | 1997.19 |
| 901843200000 | 1992.31 |
| 902102400000 | 1964.75 |
| 902188800000 | 1961.41 |
| 902275200000 | 1937.89 |
| 902361600000 | 1920.69 |
| 902448000000 | 1928.67 |
| 902707200000 | 1905.98 |
| 902793600000 | 1853.52 |
| 902880000000 | 1868.72 |
| 902966400000 | 1858.58 |
| 903052800000 | 1852.43 |
| 903312000000 | 1838.06 |
| 903398400000 | 1865.4 |
| 903484800000 | 1880.71 |
| 903571200000 | 1876.03 |
| 903657600000 | 1834.22 |
| 903916800000 | 1824.96 |
| 904003200000 | 1843.9 |
| 904089600000 | 1805.51 |
| 904176000000 | 1759.1 |
| 904262400000 | 1752.96 |
| 904521600000 | 1748.69 |
| 904608000000 | 1740.7 |
| 904694400000 | 1765.33 |
| 904780800000 | 1756.73 |
| 904867200000 | 1763.81 |
| 905126400000 | 1815.23 |
| 905212800000 | 1823.95 |
| 905299200000 | 1802.55 |
| 905385600000 | 1788.33 |
| 905472000000 | 1767.06 |
| 905731200000 | 1796.25 |
| 905817600000 | 1795.18 |
| 905904000000 | 1808.05 |
| 905990400000 | 1765.66 |
| 906076800000 | 1755.9 |
| 906336000000 | 1708.31 |
| 906422400000 | 1729.66 |
| 906508800000 | 1751.07 |
| 906595200000 | 1770.54 |
| 906681600000 | 1744.68 |
| 906940800000 | 1766.51 |
| 907027200000 | 1775.15 |
| 907113600000 | 1738.68 |
| 907200000000 | 1695.77 |
| 907286400000 | 1670.12 |
| 907545600000 | 1642.52 |
| 907632000000 | 1686.42 |
| 907718400000 | 1734.67 |
| 907804800000 | 1713.98 |
| 907891200000 | 1726.64 |
| 908150400000 | 1768.05 |
| 908236800000 | 1763.75 |
| 908323200000 | 1771.16 |
| 908409600000 | 1800.1 |
| 908496000000 | 1836.47 |
| 908755200000 | 1840.48 |
| 908841600000 | 1867.33 |
| 908928000000 | 1866.87 |
| 909014400000 | 1872.49 |
| 909100800000 | 1863.08 |
| 909360000000 | 1848.49 |
| 909446400000 | 1880.89 |
| 909532800000 | 1858.88 |
| 909619200000 | 1874.75 |
| 909705600000 | 1903.76 |
| 909964800000 | 1948.94 |
| 910051200000 | 1941.62 |
| 910137600000 | 1970.12 |
| 910224000000 | 1947.37 |
| 910310400000 | 1942.9 |
| 910569600000 | 1917.68 |
| 910656000000 | 1896.66 |
| 910742400000 | 1915.7 |
| 910828800000 | 1891.46 |
| 910915200000 | 1901.47 |
| 911174400000 | 1935.31 |
| 911260800000 | 1926.27 |
| 911347200000 | 1921.16 |
| 911433600000 | 1941.26 |
| 911520000000 | 1964.24 |
| 911779200000 | 1974.61 |
| 911865600000 | 1982.21 |
| 911952000000 | 1978.55 |
| 912038400000 | 1997.64 |
| 912124800000 | 1985.97 |
| 912384000000 | 1968.05 |
| 912470400000 | 1943.74 |
| 912556800000 | 1952.21 |
| 912643200000 | 1957.75 |
| 912729600000 | 1953.9 |
| 912988800000 | 1953.09 |
| 913075200000 | 1961.53 |
| 913161600000 | 1969.86 |
| 913248000000 | 1984.98 |
| 913334400000 | 1969.17 |
| 913593600000 | 1955.71 |
| 913680000000 | 1945.13 |
| 913766400000 | 1945.03 |
| 913852800000 | 1955.7 |
| 913939200000 | 1966.34 |
| 914198400000 | 1980.96 |
| 914284800000 | 1971.23 |
| 914371200000 | 1988.07 |
| 914457600000 | 1979.26 |
| 914544000000 | 2035.25 |
| 914803200000 | 2091.83 |
| 914889600000 | 2106.97 |
| 914976000000 | 2106.24 |
| 915062400000 | 2118.29 |
| 915408000000 | 2144.02 |
| 915494400000 | 2141.09 |
| 915580800000 | 2159.97 |
| 915667200000 | 2170.84 |
| 915753600000 | 2159.33 |
| 916012800000 | 2154.33 |
| 916099200000 | 2118.28 |
| 916185600000 | 2072.98 |
| 916272000000 | 2079.34 |
| 916358400000 | 2087.66 |
| 916617600000 | 2111.33 |
| 916704000000 | 2104.93 |
| 916790400000 | 2124.24 |
| 916876800000 | 2111.26 |
| 916963200000 | 2072.31 |
| 917222400000 | 2073.18 |
| 917308800000 | 2092.52 |
| 917395200000 | 2093.91 |
| 917481600000 | 2085.35 |
| 917568000000 | 2095.77 |
| 917827200000 | 2107.45 |
| 917913600000 | 2132.72 |
| 918000000000 | 2110.61 |
| 918086400000 | 2111.48 |
| 918172800000 | 2090.97 |
| 918432000000 | 2092.33 |
| 918518400000 | 2071.25 |
| 918604800000 | 2063.37 |
| 918691200000 | 2067.21 |
| 918777600000 | 2080.5 |
| 919036800000 | 2075.23 |
| 919123200000 | 2067.27 |
| 919209600000 | 2056.9 |
| 919296000000 | 2051.63 |
| 919382400000 | 2031.11 |
| 919641600000 | 2048.65 |
| 919728000000 | 2058.74 |
| 919814400000 | 2058.98 |
| 919900800000 | 2059.4 |
| 919987200000 | 2057.92 |
| 920246400000 | 2039.76 |
| 920332800000 | 2032.74 |
| 920419200000 | 2026.04 |
| 920505600000 | 2021.81 |
| 920592000000 | 2055.89 |
| 920851200000 | 2067.79 |
| 920937600000 | 2081.32 |
| 921024000000 | 2103.78 |
| 921110400000 | 2119.64 |
| 921196800000 | 2128.76 |
| 921456000000 | 2134.97 |
| 921542400000 | 2153.15 |
| 921628800000 | 2156.34 |
| 921715200000 | 2143.99 |
| 921801600000 | 2174.26 |
| 922060800000 | 2169.99 |
| 922147200000 | 2151.32 |
| 922233600000 | 2125.79 |
| 922320000000 | 2157.58 |
| 922406400000 | 2146.78 |
| 922665600000 | 2151.58 |
| 922752000000 | 2142.99 |
| 922838400000 | 2161.37 |
| 922924800000 | 2167.8 |
| 923011200000 | 2221.55 |
| 923270400000 | 2252.81 |
| 923356800000 | 2317.05 |
| 923443200000 | 2324.27 |
| 923529600000 | 2338.45 |
| 923616000000 | 2351.38 |
| 923875200000 | 2347.47 |
| 923961600000 | 2366.97 |
| 924048000000 | 2384.3 |
| 924134400000 | 2392.2 |
| 924220800000 | 2421.89 |
| 924480000000 | 2441.29 |
| 924566400000 | 2400.37 |
| 924652800000 | 2383.12 |
| 924739200000 | 2404.88 |
| 924825600000 | 2411.56 |
| 925084800000 | 2420.79 |
| 925171200000 | 2440.09 |
| 925257600000 | 2443.46 |
| 925344000000 | 2438.56 |
| 925430400000 | 2444.2 |
| 925689600000 | 2445.98 |
| 925776000000 | 2460.66 |
| 925862400000 | 2468.41 |
| 925948800000 | 2490.71 |
| 926035200000 | 2476.61 |
| 926294400000 | 2474.49 |
| 926380800000 | 2463.73 |
| 926467200000 | 2453.14 |
| 926553600000 | 2453.15 |
| 926640000000 | 2431.05 |
| 926899200000 | 2389.04 |
| 926985600000 | 2403.26 |
| 927072000000 | 2394.96 |
| 927158400000 | 2391.88 |
| 927244800000 | 2386.58 |
| 927504000000 | 2389.2 |
| 927590400000 | 2367.18 |
| 927676800000 | 2352.25 |
| 927763200000 | 2350.85 |
| 927849600000 | 2342.3 |
| 928108800000 | 2349.64 |
| 928195200000 | 2366.29 |
| 928281600000 | 2362.8 |
| 928368000000 | 2367.47 |
| 928454400000 | 2377.76 |
| 928713600000 | 2398.45 |
| 928800000000 | 2426.2 |
| 928886400000 | 2433.33 |
| 928972800000 | 2447.33 |
| 929059200000 | 2472.6 |
| 929318400000 | 2443.15 |
| 929404800000 | 2440.22 |
| 929491200000 | 2440.77 |
| 929577600000 | 2463.96 |
| 929664000000 | 2472.39 |
| 929923200000 | 2481.96 |
| 930009600000 | 2484.08 |
| 930096000000 | 2470.89 |
| 930182400000 | 2468.27 |
| 930268800000 | 2461.62 |
| 930528000000 | 2457.18 |
| 930614400000 | 2458.21 |
| 930700800000 | 2460.27 |
| 930787200000 | 2482.21 |
| 930873600000 | 2503.84 |
| 931132800000 | 2493.25 |
| 931219200000 | 2490.84 |
| 931305600000 | 2486.17 |
| 931392000000 | 2481.37 |
| 931478400000 | 2479.85 |
| 931737600000 | 2485.97 |
| 931824000000 | 2468.93 |
| 931910400000 | 2481.1 |
| 931996800000 | 2492.28 |
| 932083200000 | 2481.23 |
| 932342400000 | 2511.79 |
| 932428800000 | 2501.42 |
| 932515200000 | 2501.9 |
| 932601600000 | 2484.04 |
| 932688000000 | 2465.36 |
| 932947200000 | 2453.85 |
| 933033600000 | 2457.44 |
| 933120000000 | 2472.77 |
| 933206400000 | 2474.43 |
| 933292800000 | 2496.48 |
| 933552000000 | 2489.12 |
| 933638400000 | 2493.54 |
| 933724800000 | 2501 |
| 933811200000 | 2454.33 |
| 933897600000 | 2452.15 |
| 934156800000 | 2459.55 |
| 934243200000 | 2448.13 |
| 934329600000 | 2446.63 |
| 934416000000 | 2480.77 |
| 934502400000 | 2489.54 |
| 934761600000 | 2518.73 |
| 934848000000 | 2509.49 |
| 934934400000 | 2517.26 |
| 935020800000 | 2520.72 |
| 935107200000 | 2544.77 |
| 935366400000 | 2557.41 |
| 935452800000 | 2550.78 |
| 935539200000 | 2550.21 |
| 935625600000 | 2539.71 |
| 935712000000 | 2541.29 |
| 935971200000 | 2554.48 |
| 936057600000 | 2545.84 |
| 936144000000 | 2578.35 |
| 936230400000 | 2575.98 |
| 936316800000 | 2586.42 |
| 936576000000 | 2604.9 |
| 936662400000 | 2587.01 |
| 936748800000 | 2588.22 |
| 936835200000 | 2624.2 |
| 936921600000 | 2603.49 |
| 937180800000 | 2619.06 |
| 937267200000 | 2600.32 |
| 937353600000 | 2596.86 |
| 937440000000 | 2567.77 |
| 937526400000 | 2564.63 |
| 937785600000 | 2570.36 |
| 937872000000 | 2577.98 |
| 937958400000 | 2543.68 |
| 938044800000 | 2559.07 |
| 938131200000 | 2507.53 |
| 938390400000 | 2513.79 |
| 938476800000 | 2523.09 |
| 938563200000 | 2515.16 |
| 938649600000 | 2549.22 |
| 938736000000 | 2564.94 |
| 938995200000 | 2575.5 |
| 939081600000 | 2572.15 |
| 939168000000 | 2566.88 |
| 939254400000 | 2589.24 |
| 939340800000 | 2583.41 |
| 939600000000 | 2586.26 |
| 939686400000 | 2602.33 |
| 939772800000 | 2575.46 |
| 939859200000 | 2565.85 |
| 939945600000 | 2549.93 |
| 940204800000 | 2500.68 |
| 940291200000 | 2523.63 |
| 940377600000 | 2531.23 |
| 940464000000 | 2524.25 |
| 940550400000 | 2528.22 |
| 940809600000 | 2538.25 |
| 940896000000 | 2539.08 |
| 940982400000 | 2517.68 |
| 941068800000 | 2521.7 |
| 941155200000 | 2559.66 |
| 941414400000 | 2565.88 |
| 941500800000 | 2576.21 |
| 941587200000 | 2577.78 |
| 941673600000 | 2582.22 |
| 941760000000 | 2585.06 |
| 942019200000 | 2571.94 |
| 942105600000 | 2589.67 |
| 942192000000 | 2616.4 |
| 942278400000 | 2614.58 |
| 942364800000 | 2612.07 |
| 942624000000 | 2610.6 |
| 942710400000 | 2604.37 |
| 942796800000 | 2629.22 |
| 942883200000 | 2639.14 |
| 942969600000 | 2644.65 |
| 943228800000 | 2651.03 |
| 943315200000 | 2657.06 |
| 943401600000 | 2635.91 |
| 943488000000 | 2652.29 |
| 943574400000 | 2667.61 |
| 943833600000 | 2672.93 |
| 943920000000 | 2659.31 |
| 944006400000 | 2668.1 |
| 944092800000 | 2677.45 |
| 944179200000 | 2705.07 |
| 944438400000 | 2726.61 |
| 944524800000 | 2738.53 |
| 944611200000 | 2739.58 |
| 944697600000 | 2753.5 |
| 944784000000 | 2756.49 |
| 945043200000 | 2765.5 |
| 945129600000 | 2741.39 |
| 945216000000 | 2729.83 |
| 945302400000 | 2765.73 |
| 945388800000 | 2770.6 |
| 945648000000 | 2793.45 |
| 945734400000 | 2780.66 |
| 945820800000 | 2821.24 |
| 945907200000 | 2847.69 |
| 945993600000 | 2851.69 |
| 946252800000 | 2876.41 |
| 946339200000 | 2876.9 |
| 946425600000 | 2886.56 |
| 946512000000 | 2896.88 |
| 946598400000 | 2903.54 |
| 946857600000 | 2932.27 |
| 946944000000 | 2901.93 |
| 947030400000 | 2840.05 |
| 947116800000 | 2813.01 |
| 947203200000 | 2836.98 |
| 947462400000 | 2875.62 |
| 947548800000 | 2892.86 |
| 947635200000 | 2874.91 |
| 947721600000 | 2892.62 |
| 947808000000 | 2906.02 |
| 948067200000 | 2941.59 |
| 948153600000 | 2908.75 |
| 948240000000 | 2873.87 |
| 948326400000 | 2879.44 |
| 948412800000 | 2868.9 |
| 948672000000 | 2865.15 |
| 948758400000 | 2822.15 |
| 948844800000 | 2845.49 |
| 948931200000 | 2840.26 |
| 949017600000 | 2807.73 |
| 949276800000 | 2779.67 |
| 949363200000 | 2785.16 |
| 949449600000 | 2816.89 |
| 949536000000 | 2853.92 |
| 949622400000 | 2854.76 |
| 949881600000 | 2850.12 |
| 949968000000 | 2873.82 |
| 950054400000 | 2887.39 |
| 950140800000 | 2861.61 |
| 950227200000 | 2867.49 |
| 950486400000 | 2832.44 |
| 950572800000 | 2806.99 |
| 950659200000 | 2829.11 |
| 950745600000 | 2853.94 |
| 950832000000 | 2853.43 |
| 951091200000 | 2807.95 |
| 951177600000 | 2794.77 |
| 951264000000 | 2816.38 |
| 951350400000 | 2833.01 |
| 951436800000 | 2831.27 |
| 951696000000 | 2805.29 |
| 951782400000 | 2818.6 |
| 951868800000 | 2879.4 |
| 951955200000 | 2881.48 |
| 952041600000 | 2875.3 |
| 952300800000 | 2873.36 |
| 952387200000 | 2861.86 |
| 952473600000 | 2830.37 |
| 952560000000 | 2873.19 |
| 952646400000 | 2882.2 |
| 952905600000 | 2814.8 |
| 952992000000 | 2817.75 |
| 953078400000 | 2784.93 |
| 953164800000 | 2825.4 |
| 953251200000 | 2850.38 |
| 953510400000 | 2861.77 |
| 953596800000 | 2841.07 |
| 953683200000 | 2822.17 |
| 953769600000 | 2839.22 |
| 953856000000 | 2881.47 |
| 954115200000 | 2895 |
| 954201600000 | 2894.54 |
| 954288000000 | 2887.52 |
| 954374400000 | 2833.94 |
| 954460800000 | 2857.25 |
| 954720000000 | 2817.18 |
| 954806400000 | 2800.45 |
| 954892800000 | 2781.84 |
| 954979200000 | 2824.65 |
| 955065600000 | 2847.66 |
| 955324800000 | 2856.72 |
| 955411200000 | 2804.77 |
| 955497600000 | 2813.59 |
| 955584000000 | 2788.93 |
| 955670400000 | 2751.9 |
| 955929600000 | 2647.23 |
| 956016000000 | 2677.17 |
| 956102400000 | 2702.61 |
| 956188800000 | 2719.45 |
| 956275200000 | 2718.87 |
| 956534400000 | 2728.04 |
| 956620800000 | 2728.18 |
| 956707200000 | 2740.18 |
| 956793600000 | 2697.65 |
| 956880000000 | 2712.86 |
| 957139200000 | 2725.83 |
| 957225600000 | 2760.82 |
| 957312000000 | 2718.17 |
| 957398400000 | 2720.19 |
| 957484800000 | 2727.34 |
| 957744000000 | 2713.36 |
| 957830400000 | 2698.96 |
| 957916800000 | 2679.97 |
| 958003200000 | 2663.34 |
| 958089600000 | 2712.1 |
| 958348800000 | 2701.46 |
| 958435200000 | 2723.66 |
| 958521600000 | 2688.81 |
| 958608000000 | 2674.93 |
| 958694400000 | 2641.9 |
| 958953600000 | 2607.46 |
| 959040000000 | 2608.99 |
| 959126400000 | 2573.38 |
| 959212800000 | 2605.43 |
| 959299200000 | 2619.99 |
| 959558400000 | 2637.08 |
| 959644800000 | 2639.64 |
| 959731200000 | 2647.54 |
| 959817600000 | 2673.51 |
| 959904000000 | 2735.33 |
| 960163200000 | 2765.31 |
| 960249600000 | 2778.16 |
| 960336000000 | 2779.3 |
| 960422400000 | 2773.12 |
| 960508800000 | 2769.51 |
| 960768000000 | 2773.19 |
| 960854400000 | 2768.43 |
| 960940800000 | 2762.66 |
| 961027200000 | 2746.59 |
| 961113600000 | 2760.72 |
| 961372800000 | 2770.28 |
| 961459200000 | 2778.79 |
| 961545600000 | 2760.36 |
| 961632000000 | 2755.23 |
| 961718400000 | 2739.57 |
| 961977600000 | 2730.65 |
| 962064000000 | 2748.45 |
| 962150400000 | 2748.15 |
| 962236800000 | 2736.79 |
| 962323200000 | 2762.63 |
| 962582400000 | 2786.99 |
| 962668800000 | 2786.81 |
| 962755200000 | 2778.4 |
| 962841600000 | 2768.09 |
| 962928000000 | 2784.28 |
| 963187200000 | 2799.95 |
| 963273600000 | 2796.87 |
| 963360000000 | 2790.01 |
| 963446400000 | 2773.37 |
| 963532800000 | 2787.92 |
| 963792000000 | 2790.06 |
| 963878400000 | 2753.56 |
| 963964800000 | 2739.99 |
| 964051200000 | 2759.98 |
| 964137600000 | 2748.27 |
| 964396800000 | 2722.91 |
| 964483200000 | 2729.13 |
| 964569600000 | 2725.72 |
| 964656000000 | 2698.59 |
| 964742400000 | 2661.92 |
| 965001600000 | 2656.05 |
| 965088000000 | 2661.38 |
| 965174400000 | 2663.72 |
| 965260800000 | 2629.64 |
| 965347200000 | 2642.14 |
| 965606400000 | 2665.86 |
| 965692800000 | 2650.81 |
| 965779200000 | 2679.6 |
| 965865600000 | 2683.19 |
| 965952000000 | 2694.69 |
| 966211200000 | 2701.68 |
| 966297600000 | 2719.63 |
| 966384000000 | 2729.09 |
| 966470400000 | 2715.05 |
| 966556800000 | 2708.06 |
| 966816000000 | 2690.32 |
| 966902400000 | 2697.32 |
| 966988800000 | 2700.85 |
| 967075200000 | 2704.78 |
| 967161600000 | 2714.76 |
| 967420800000 | 2712.72 |
| 967507200000 | 2704.71 |
| 967593600000 | 2692.1 |
| 967680000000 | 2691.61 |
| 967766400000 | 2724.05 |
| 968025600000 | 2737.17 |
| 968112000000 | 2707.06 |
| 968198400000 | 2667.49 |
| 968284800000 | 2670.22 |
| 968371200000 | 2648.44 |
| 968630400000 | 2618.38 |
| 968716800000 | 2606.03 |
| 968803200000 | 2594.54 |
| 968889600000 | 2597.06 |
| 968976000000 | 2570.44 |
| 969235200000 | 2541.78 |
| 969321600000 | 2534.94 |
| 969408000000 | 2543.34 |
| 969494400000 | 2541.16 |
| 969580800000 | 2520.8 |
| 969840000000 | 2549.94 |
| 969926400000 | 2554.48 |
| 970012800000 | 2550.37 |
| 970099200000 | 2539.86 |
| 970185600000 | 2565.91 |
| 970444800000 | 2562 |
| 970531200000 | 2571.53 |
| 970617600000 | 2557.63 |
| 970704000000 | 2553.21 |
| 970790400000 | 2552.47 |
| 971049600000 | 2522.22 |
| 971136000000 | 2524.98 |
| 971222400000 | 2482.21 |
| 971308800000 | 2469.73 |
| 971395200000 | 2446.56 |
| 971654400000 | 2457.32 |
| 971740800000 | 2437.73 |
| 971827200000 | 2397.58 |
| 971913600000 | 2414.25 |
| 972000000000 | 2441.44 |
| 972259200000 | 2439.62 |
| 972345600000 | 2466.68 |
| 972432000000 | 2430.36 |
| 972518400000 | 2424.89 |
| 972604800000 | 2440.88 |
| 972864000000 | 2436.42 |
| 972950400000 | 2461.2 |
| 973036800000 | 2505.88 |
| 973123200000 | 2514.88 |
| 973209600000 | 2541.6 |
| 973468800000 | 2542.68 |
| 973555200000 | 2543.39 |
| 973641600000 | 2534.8 |
| 973728000000 | 2524.38 |
| 973814400000 | 2499.39 |
| 974073600000 | 2456.9 |
| 974160000000 | 2478.69 |
| 974246400000 | 2475.22 |
| 974332800000 | 2450.82 |
| 974419200000 | 2447.87 |
| 974678400000 | 2414.49 |
| 974764800000 | 2401.98 |
| 974851200000 | 2373.29 |
| 974937600000 | 2368.74 |
| 975024000000 | 2382.72 |
| 975283200000 | 2423.81 |
| 975369600000 | 2408.18 |
| 975456000000 | 2391.18 |
| 975542400000 | 2399.51 |
| 975628800000 | 2425.4 |
| 975888000000 | 2427.61 |
| 975974400000 | 2444.51 |
| 976060800000 | 2473.93 |
| 976147200000 | 2455.82 |
| 976233600000 | 2472.98 |
| 976492800000 | 2495.76 |
| 976579200000 | 2482.8 |
| 976665600000 | 2474.89 |
| 976752000000 | 2464.92 |
| 976838400000 | 2437.97 |
| 977097600000 | 2439.03 |
| 977184000000 | 2426.29 |
| 977270400000 | 2404.08 |
| 977356800000 | 2393.81 |
| 977443200000 | 2412.01 |
| 977702400000 | 2467.67 |
| 977788800000 | 2500.01 |
| 977875200000 | 2548.57 |
| 977961600000 | 2557.9 |
| 978048000000 | 2564.95 |
| 978393600000 | 2561.35 |
| 978480000000 | 2526.65 |
| 978566400000 | 2554.99 |
| 978652800000 | 2561.39 |
| 978912000000 | 2550.28 |
| 978998400000 | 2524.39 |
| 979084800000 | 2512.26 |
| 979171200000 | 2505.77 |
| 979257600000 | 2501.05 |
| 979516800000 | 2496.35 |
| 979603200000 | 2491.25 |
| 979689600000 | 2502.67 |
| 979776000000 | 2529.18 |
| 979862400000 | 2536.68 |
| 980121600000 | 2543.41 |
| 980208000000 | 2543.23 |
| 980294400000 | 2531.25 |
| 980380800000 | 2537.81 |
| 980467200000 | 2543.6 |
| 980726400000 | 2540.02 |
| 980812800000 | 2562.58 |
| 980899200000 | 2580.69 |
| 980985600000 | 2592.62 |
| 981072000000 | 2576.51 |
| 981331200000 | 2562.43 |
| 981417600000 | 2554.72 |
| 981504000000 | 2533.69 |
| 981590400000 | 2509.33 |
| 981676800000 | 2510.47 |
| 981936000000 | 2528.07 |
| 982022400000 | 2522.48 |
| 982108800000 | 2520.57 |
| 982195200000 | 2526.19 |
| 982281600000 | 2503.18 |
| 982540800000 | 2502.27 |
| 982627200000 | 2499.07 |
| 982713600000 | 2470.93 |
| 982800000000 | 2454.15 |
| 982886400000 | 2471.1 |
| 983145600000 | 2475.84 |
| 983232000000 | 2479.65 |
| 983318400000 | 2467.89 |
| 983404800000 | 2455.51 |
| 983491200000 | 2435.71 |
| 983750400000 | 2442.47 |
| 983836800000 | 2473.83 |
| 983923200000 | 2471.3 |
| 984009600000 | 2473.31 |
| 984096000000 | 2460.5 |
| 984355200000 | 2406.53 |
| 984441600000 | 2356.44 |
| 984528000000 | 2312.9 |
| 984614400000 | 2315.96 |
| 984700800000 | 2283.94 |
| 984960000000 | 2276.83 |
| 985046400000 | 2296.29 |
| 985132800000 | 2286.9 |
| 985219200000 | 2215.24 |
| 985305600000 | 2258.43 |
| 985564800000 | 2332.8 |
| 985651200000 | 2345.23 |
| 985737600000 | 2331.41 |
| 985824000000 | 2297.06 |
| 985910400000 | 2276.63 |
| 986169600000 | 2256.71 |
| 986256000000 | 2254.97 |
| 986342400000 | 2263.28 |
| 986428800000 | 2300.62 |
| 986515200000 | 2303.11 |
| 986774400000 | 2284.51 |
| 986860800000 | 2297.01 |
| 986947200000 | 2319.07 |
| 987033600000 | 2336.96 |
| 987120000000 | 2331.63 |
| 987379200000 | 2328.71 |
| 987465600000 | 2321.82 |
| 987552000000 | 2377.62 |
| 987638400000 | 2418.56 |
| 987724800000 | 2413.43 |
| 987984000000 | 2405.46 |
| 988070400000 | 2400.39 |
| 988156800000 | 2407 |
| 988243200000 | 2425.94 |
| 988329600000 | 2436.25 |
| 988588800000 | 2450.15 |
| 988675200000 | 2478.75 |
| 988761600000 | 2484.27 |
| 988848000000 | 2470.65 |
| 988934400000 | 2476.31 |
| 989193600000 | 2476.5 |
| 989280000000 | 2459.16 |
| 989366400000 | 2444.38 |
| 989452800000 | 2483.53 |
| 989539200000 | 2496.97 |
| 989798400000 | 2467.21 |
| 989884800000 | 2489.31 |
| 989971200000 | 2490.27 |
| 990057600000 | 2525.39 |
| 990144000000 | 2531.1 |
| 990403200000 | 2543.83 |
| 990489600000 | 2542.98 |
| 990576000000 | 2540.62 |
| 990662400000 | 2534.69 |
| 990748800000 | 2523.07 |
| 991008000000 | 2514.3 |
| 991094400000 | 2515.62 |
| 991180800000 | 2489.84 |
| 991267200000 | 2482.92 |
| 991353600000 | 2482.2 |
| 991612800000 | 2491.87 |
| 991699200000 | 2496.59 |
| 991785600000 | 2487.89 |
| 991872000000 | 2492.89 |
| 991958400000 | 2494.84 |
| 992217600000 | 2462.5 |
| 992304000000 | 2436.08 |
| 992390400000 | 2446.68 |
| 992476800000 | 2438.56 |
| 992563200000 | 2415.48 |
| 992822400000 | 2397.88 |
| 992908800000 | 2390.31 |
| 992995200000 | 2377.23 |
| 993081600000 | 2394.33 |
| 993168000000 | 2408.43 |
| 993427200000 | 2415.12 |
| 993513600000 | 2404.24 |
| 993600000000 | 2400.58 |
| 993686400000 | 2386.96 |
| 993772800000 | 2411.95 |
| 994032000000 | 2415.71 |
| 994118400000 | 2407.03 |
| 994204800000 | 2387.71 |
| 994291200000 | 2359.45 |
| 994377600000 | 2337.65 |
| 994636800000 | 2330.85 |
| 994723200000 | 2332.68 |
| 994809600000 | 2313.65 |
| 994896000000 | 2334.32 |
| 994982400000 | 2326.78 |
| 995241600000 | 2312.05 |
| 995328000000 | 2306.97 |
| 995414400000 | 2313.27 |
| 995500800000 | 2317.77 |
| 995587200000 | 2315.66 |
| 995846400000 | 2290.91 |
| 995932800000 | 2290.43 |
| 996019200000 | 2290.38 |
| 996105600000 | 2294.96 |
| 996192000000 | 2312.53 |
| 996451200000 | 2305.04 |
| 996537600000 | 2323.31 |
| 996624000000 | 2352.49 |
| 996710400000 | 2384.82 |
| 996796800000 | 2374.64 |
| 997056000000 | 2367.99 |
| 997142400000 | 2363.28 |
| 997228800000 | 2353.63 |
| 997315200000 | 2346.81 |
| 997401600000 | 2343.43 |
| 997660800000 | 2338.33 |
| 997747200000 | 2370.69 |
| 997833600000 | 2391.59 |
| 997920000000 | 2377.37 |
| 998006400000 | 2368.97 |
| 998265600000 | 2347.21 |
| 998352000000 | 2364.51 |
| 998438400000 | 2368.21 |
| 998524800000 | 2367.46 |
| 998611200000 | 2371.63 |
| 998870400000 | 2374.74 |
| 998956800000 | 2366.83 |
| 999043200000 | 2348.07 |
| 999129600000 | 2335.13 |
| 999216000000 | 2321.63 |
| 999475200000 | 2293.17 |
| 999561600000 | 2293.7 |
| 999648000000 | 2302.15 |
| 999734400000 | 2296.01 |
| 999820800000 | 2278.43 |
| 1000080000000 | 2231.38 |
| 1000166400000 | 2177.95 |
| 1000252800000 | 2124.62 |
| 1000339200000 | 2140.42 |
| 1000425600000 | 2120.01 |
| 1000684800000 | 2075.62 |
| 1000771200000 | 2070.2 |
| 1000857600000 | 2066.45 |
| 1000944000000 | 2004.93 |
| 1001030400000 | 1949.36 |
| 1001289600000 | 1998.22 |
| 1001376000000 | 2026.33 |
| 1001462400000 | 2032.82 |
| 1001548800000 | 2030 |
| 1001635200000 | 2074.56 |
| 1001894400000 | 2074.21 |
| 1001980800000 | 2075.51 |
| 1002067200000 | 2074.93 |
| 1002153600000 | 2124.74 |
| 1002240000000 | 2127.56 |
| 1002499200000 | 2124.83 |
| 1002585600000 | 2115.98 |
| 1002672000000 | 2130.01 |
| 1002758400000 | 2161.97 |
| 1002844800000 | 2173.64 |
| 1003104000000 | 2154.72 |
| 1003190400000 | 2166.22 |
| 1003276800000 | 2185.79 |
| 1003363200000 | 2156.41 |
| 1003449600000 | 2139.16 |
| 1003708800000 | 2141.11 |
| 1003795200000 | 2168.25 |
| 1003881600000 | 2178.35 |
| 1003968000000 | 2173.87 |
| 1004054400000 | 2193.49 |
| 1004313600000 | 2180.84 |
| 1004400000000 | 2148.5 |
| 1004486400000 | 2154.54 |
| 1004572800000 | 2160.14 |
| 1004659200000 | 2205.86 |
| 1004918400000 | 2254.68 |
| 1005004800000 | 2267.18 |
| 1005091200000 | 2264.35 |
| 1005177600000 | 2289.73 |
| 1005264000000 | 2276.41 |
| 1005523200000 | 2256.29 |
| 1005609600000 | 2266.06 |
| 1005696000000 | 2286.14 |
| 1005782400000 | 2309.81 |
| 1005868800000 | 2314.19 |
| 1006128000000 | 2331.78 |
| 1006214400000 | 2313.58 |
| 1006300800000 | 2299.86 |
| 1006387200000 | 2306.02 |
| 1006473600000 | 2305.69 |
| 1006732800000 | 2341.68 |
| 1006819200000 | 2331.06 |
| 1006905600000 | 2304.28 |
| 1006992000000 | 2296.93 |
| 1007078400000 | 2310.89 |
| 1007337600000 | 2293.72 |
| 1007424000000 | 2309.96 |
| 1007510400000 | 2352.98 |
| 1007596800000 | 2380.74 |
| 1007683200000 | 2371.89 |
| 1007942400000 | 2338.31 |
| 1008028800000 | 2329.83 |
| 1008115200000 | 2343.91 |
| 1008201600000 | 2302.97 |
| 1008288000000 | 2303.73 |
| 1008547200000 | 2310.6 |
| 1008633600000 | 2312.46 |
| 1008720000000 | 2293.66 |
| 1008806400000 | 2290 |
| 1008892800000 | 2285.94 |
| 1009152000000 | 2286.18 |
| 1009238400000 | 2279.8 |
| 1009324800000 | 2283.49 |
| 1009411200000 | 2312.35 |
| 1009497600000 | 2332.94 |
| 1009756800000 | 2336.73 |
| 1009929600000 | 2347.65 |
| 1010016000000 | 2372.01 |
| 1010102400000 | 2402.6 |
| 1010361600000 | 2402.36 |
| 1010448000000 | 2373.47 |
| 1010534400000 | 2370.29 |
| 1010620800000 | 2354.03 |
| 1010707200000 | 2354.95 |
| 1010966400000 | 2332.88 |
| 1011052800000 | 2320.43 |
| 1011139200000 | 2294.01 |
| 1011225600000 | 2301.75 |
| 1011312000000 | 2312.47 |
| 1011571200000 | 2316.82 |
| 1011657600000 | 2302.84 |
| 1011744000000 | 2292.92 |
| 1011830400000 | 2307.02 |
| 1011916800000 | 2291.73 |
| 1012176000000 | 2305.1 |
| 1012262400000 | 2286.92 |
| 1012348800000 | 2267.91 |
| 1012435200000 | 2282.71 |
| 1012521600000 | 2286.21 |
| 1012780800000 | 2277.77 |
| 1012867200000 | 2245.82 |
| 1012953600000 | 2240.01 |
| 1013040000000 | 2245.14 |
| 1013126400000 | 2257.42 |
| 1013385600000 | 2274.76 |
| 1013472000000 | 2290.92 |
| 1013558400000 | 2296.02 |
| 1013644800000 | 2317.89 |
| 1013731200000 | 2309.28 |
| 1013990400000 | 2303.93 |
| 1014076800000 | 2276.74 |
| 1014163200000 | 2256 |
| 1014249600000 | 2273.51 |
| 1014336000000 | 2271.11 |
| 1014595200000 | 2272.89 |
| 1014681600000 | 2274.92 |
| 1014768000000 | 2317.48 |
| 1014854400000 | 2322.36 |
| 1014940800000 | 2340.92 |
| 1015200000000 | 2412.78 |
| 1015286400000 | 2409.9 |
| 1015372800000 | 2429.83 |
| 1015459200000 | 2468.28 |
| 1015545600000 | 2462.84 |
| 1015804800000 | 2473.38 |
| 1015891200000 | 2449.85 |
| 1015977600000 | 2437.91 |
| 1016064000000 | 2452.34 |
| 1016150400000 | 2473.3 |
| 1016409600000 | 2473.8 |
| 1016496000000 | 2480.73 |
| 1016582400000 | 2475.43 |
| 1016668800000 | 2468.91 |
| 1016755200000 | 2460.93 |
| 1017014400000 | 2448.14 |
| 1017100800000 | 2449.25 |
| 1017187200000 | 2460.39 |
| 1017273600000 | 2468.73 |
| 1017360000000 | 2460.18 |
| 1017619200000 | 2466.5 |
| 1017705600000 | 2467.87 |
| 1017792000000 | 2477.23 |
| 1017878400000 | 2474.29 |
| 1017964800000 | 2487.51 |
| 1018224000000 | 2463.46 |
| 1018310400000 | 2467.57 |
| 1018396800000 | 2484.58 |
| 1018483200000 | 2471.67 |
| 1018569600000 | 2468.29 |
| 1018828800000 | 2476.83 |
| 1018915200000 | 2505.9 |
| 1019001600000 | 2535.52 |
| 1019088000000 | 2536.15 |
| 1019174400000 | 2542.11 |
| 1019433600000 | 2544.41 |
| 1019520000000 | 2534.06 |
| 1019606400000 | 2531.42 |
| 1019692800000 | 2519.54 |
| 1019779200000 | 2517.45 |
| 1020038400000 | 2507.5 |
| 1020124800000 | 2499.28 |
| 1020211200000 | 2515.16 |
| 1020297600000 | 2517.62 |
| 1020384000000 | 2536.33 |
| 1020643200000 | 2528.45 |
| 1020729600000 | 2504.39 |
| 1020816000000 | 2521.23 |
| 1020902400000 | 2525.04 |
| 1020988800000 | 2524.36 |
| 1021248000000 | 2518.02 |
| 1021334400000 | 2514.87 |
| 1021420800000 | 2542.7 |
| 1021507200000 | 2548.91 |
| 1021593600000 | 2570.12 |
| 1021852800000 | 2568.98 |
| 1021939200000 | 2566.02 |
| 1022025600000 | 2569.61 |
| 1022112000000 | 2564.32 |
| 1022198400000 | 2572.61 |
| 1022457600000 | 2569.59 |
| 1022544000000 | 2567.88 |
| 1022630400000 | 2563.91 |
| 1022716800000 | 2558.13 |
| 1022803200000 | 2558.76 |
| 1023062400000 | 2568.4 |
| 1023148800000 | 2546.5 |
| 1023235200000 | 2541.26 |
| 1023321600000 | 2542.61 |
| 1023408000000 | 2517.06 |
| 1023667200000 | 2515.3 |
| 1023753600000 | 2526.22 |
| 1023840000000 | 2496.92 |
| 1023926400000 | 2475.04 |
| 1024012800000 | 2429.53 |
| 1024272000000 | 2435.43 |
| 1024358400000 | 2448.9 |
| 1024444800000 | 2417.55 |
| 1024531200000 | 2406.15 |
| 1024617600000 | 2405.17 |
| 1024876800000 | 2386.96 |
| 1024963200000 | 2410.8 |
| 1025049600000 | 2371.5 |
| 1025136000000 | 2395.72 |
| 1025222400000 | 2451.64 |
| 1025481600000 | 2456.16 |
| 1025568000000 | 2422.36 |
| 1025654400000 | 2401.9 |
| 1025740800000 | 2406.13 |
| 1025827200000 | 2444.65 |
| 1026086400000 | 2468.31 |
| 1026172800000 | 2479.07 |
| 1026259200000 | 2441.63 |
| 1026345600000 | 2386.9 |
| 1026432000000 | 2395.92 |
| 1026691200000 | 2357.76 |
| 1026777600000 | 2342.42 |
| 1026864000000 | 2369.49 |
| 1026950400000 | 2399.49 |
| 1027036800000 | 2350.89 |
| 1027296000000 | 2285.26 |
| 1027382400000 | 2245.01 |
| 1027468800000 | 2212.22 |
| 1027555200000 | 2240.84 |
| 1027641600000 | 2186.97 |
| 1027900800000 | 2233.14 |
| 1027987200000 | 2249.51 |
| 1028073600000 | 2243.99 |
| 1028160000000 | 2211.26 |
| 1028246400000 | 2206.14 |
| 1028505600000 | 2146.72 |
| 1028592000000 | 2135.76 |
| 1028678400000 | 2163.56 |
| 1028764800000 | 2178.9 |
| 1028851200000 | 2210.69 |
| 1029110400000 | 2195.56 |
| 1029196800000 | 2207.84 |
| 1029283200000 | 2205.57 |
| 1029369600000 | 2238.38 |
| 1029456000000 | 2245.75 |
| 1029715200000 | 2247.81 |
| 1029801600000 | 2244.73 |
| 1029888000000 | 2264.1 |
| 1029974400000 | 2277.92 |
| 1030060800000 | 2270.69 |
| 1030320000000 | 2275.61 |
| 1030406400000 | 2299.15 |
| 1030492800000 | 2252.93 |
| 1030579200000 | 2237.32 |
| 1030665600000 | 2245.63 |
| 1030924800000 | 2227.04 |
| 1031011200000 | 2190.43 |
| 1031097600000 | 2176 |
| 1031184000000 | 2164.17 |
| 1031270400000 | 2170.05 |
| 1031529600000 | 2161.96 |
| 1031616000000 | 2183.53 |
| 1031702400000 | 2202.12 |
| 1031788800000 | 2185.91 |
| 1031875200000 | 2144.24 |
| 1032134400000 | 2128.09 |
| 1032220800000 | 2145.59 |
| 1032307200000 | 2111.91 |
| 1032393600000 | 2106.81 |
| 1032480000000 | 2090.5 |
| 1032739200000 | 2050.29 |
| 1032825600000 | 2025.59 |
| 1032912000000 | 2025.46 |
| 1032998400000 | 2060.45 |
| 1033084800000 | 2072.95 |
| 1033344000000 | 2042.85 |
| 1033430400000 | 2028.65 |
| 1033516800000 | 2025.84 |
| 1033603200000 | 2010.25 |
| 1033689600000 | 1994.56 |
| 1033948800000 | 1951.19 |
| 1034035200000 | 1938.09 |
| 1034121600000 | 1925 |
| 1034208000000 | 1924.78 |
| 1034294400000 | 1973.4 |
| 1034553600000 | 1963.75 |
| 1034640000000 | 2027.54 |
| 1034726400000 | 2028.4 |
| 1034812800000 | 2058.86 |
| 1034899200000 | 2066.26 |
| 1035158400000 | 2073.29 |
| 1035244800000 | 2057.72 |
| 1035331200000 | 2049.33 |
| 1035417600000 | 2066.22 |
| 1035504000000 | 2060.16 |
| 1035763200000 | 2090.84 |
| 1035849600000 | 2051.81 |
| 1035936000000 | 2068.39 |
| 1036022400000 | 2087.82 |
| 1036108800000 | 2087.04 |
| 1036368000000 | 2129.48 |
| 1036454400000 | 2141.12 |
| 1036540800000 | 2143.54 |
| 1036627200000 | 2145.67 |
| 1036713600000 | 2133.19 |
| 1036972800000 | 2097.9 |
| 1037059200000 | 2109.75 |
| 1037145600000 | 2085.51 |
| 1037232000000 | 2088.59 |
| 1037318400000 | 2110.86 |
| 1037577600000 | 2110.34 |
| 1037664000000 | 2086.39 |
| 1037750400000 | 2085.19 |
| 1037836800000 | 2128.78 |
| 1037923200000 | 2139.06 |
| 1038182400000 | 2144.02 |
| 1038268800000 | 2119.5 |
| 1038355200000 | 2142.12 |
| 1038441600000 | 2170.07 |
| 1038528000000 | 2183.18 |
| 1038787200000 | 2178.27 |
| 1038873600000 | 2160.5 |
| 1038960000000 | 2140.97 |
| 1039046400000 | 2129.03 |
| 1039132800000 | 2127.87 |
| 1039392000000 | 2109.73 |
| 1039478400000 | 2106.28 |
| 1039564800000 | 2112.56 |
| 1039651200000 | 2118.57 |
| 1039737600000 | 2108.84 |
| 1039996800000 | 2115.89 |
| 1040083200000 | 2109.78 |
| 1040169600000 | 2085.75 |
| 1040256000000 | 2089.45 |
| 1040342400000 | 2099.64 |
| 1040601600000 | 2095.11 |
| 1040688000000 | 2097.83 |
| 1040774400000 | 2098.75 |
| 1040860800000 | 2115.77 |
| 1040947200000 | 2105.34 |
| 1041206400000 | 2117.45 |
| 1041292800000 | 2126.12 |
| 1041465600000 | 2138.36 |
| 1041552000000 | 2159.11 |
| 1041811200000 | 2180.69 |
| 1041897600000 | 2155.41 |
| 1041984000000 | 2146.52 |
| 1042070400000 | 2147.96 |
| 1042156800000 | 2160.81 |
| 1042416000000 | 2166.81 |
| 1042502400000 | 2180.74 |
| 1042588800000 | 2176.44 |
| 1042675200000 | 2184.62 |
| 1042761600000 | 2166.93 |
| 1043020800000 | 2159.18 |
| 1043107200000 | 2154.58 |
| 1043193600000 | 2133.89 |
| 1043280000000 | 2138.85 |
| 1043366400000 | 2138.63 |
| 1043625600000 | 2092.1 |
| 1043712000000 | 2084.01 |
| 1043798400000 | 2068.88 |
| 1043884800000 | 2087.98 |
| 1043971200000 | 2082.6 |
| 1044230400000 | 2105.79 |
| 1044316800000 | 2095.43 |
| 1044403200000 | 2096.95 |
| 1044489600000 | 2080.38 |
| 1044576000000 | 2070.66 |
| 1044835200000 | 2050.32 |
| 1044921600000 | 2063.18 |
| 1045008000000 | 2049.21 |
| 1045094400000 | 2047.4 |
| 1045180800000 | 2050 |
| 1045440000000 | 2075.57 |
| 1045526400000 | 2084.25 |
| 1045612800000 | 2075.2 |
| 1045699200000 | 2068.11 |
| 1045785600000 | 2064.01 |
| 1046044800000 | 2065.2 |
| 1046131200000 | 2017.09 |
| 1046217600000 | 2015.96 |
| 1046304000000 | 2013.87 |
| 1046390400000 | 2036.62 |
| 1046649600000 | 2051.14 |
| 1046736000000 | 2034.98 |
| 1046822400000 | 2029.97 |
| 1046908800000 | 2017.16 |
| 1046995200000 | 1984.54 |
| 1047254400000 | 1966.7 |
| 1047340800000 | 1954.95 |
| 1047427200000 | 1930.68 |
| 1047513600000 | 1947.94 |
| 1047600000000 | 1977.3 |
| 1047859200000 | 1972.46 |
| 1047945600000 | 2001.64 |
| 1048032000000 | 2000.86 |
| 1048118400000 | 2013.99 |
| 1048204800000 | 2025.25 |
| 1048464000000 | 2011.94 |
| 1048550400000 | 2011.65 |
| 1048636800000 | 2026.42 |
| 1048723200000 | 2016.41 |
| 1048809600000 | 2018.65 |
| 1049068800000 | 1987.37 |
| 1049155200000 | 1993.94 |
| 1049241600000 | 2013.84 |
| 1049328000000 | 2018.51 |
| 1049414400000 | 2037.61 |
| 1049673600000 | 2077.46 |
| 1049760000000 | 2057.13 |
| 1049846400000 | 2059.24 |
| 1049932800000 | 2051.46 |
| 1050019200000 | 2053.56 |
| 1050278400000 | 2056.51 |
| 1050364800000 | 2084.69 |
| 1050451200000 | 2103.46 |
| 1050537600000 | 2104.26 |
| 1050624000000 | 2108.31 |
| 1050883200000 | 2109.63 |
| 1050969600000 | 2112.87 |
| 1051056000000 | 2135.81 |
| 1051142400000 | 2127.15 |
| 1051228800000 | 2105.95 |
| 1051488000000 | 2114.42 |
| 1051574400000 | 2139 |
| 1051660800000 | 2166.86 |
| 1051747200000 | 2175.1 |
| 1051833600000 | 2182.59 |
| 1052092800000 | 2204.32 |
| 1052179200000 | 2245.18 |
| 1052265600000 | 2244.97 |
| 1052352000000 | 2221.61 |
| 1052438400000 | 2233.68 |
| 1052697600000 | 2251.58 |
| 1052784000000 | 2251.99 |
| 1052870400000 | 2258.46 |
| 1052956800000 | 2251.84 |
| 1053043200000 | 2273.79 |
| 1053302400000 | 2238.02 |
| 1053388800000 | 2248.22 |
| 1053475200000 | 2228.88 |
| 1053561600000 | 2253.18 |
| 1053648000000 | 2276 |
| 1053907200000 | 2285.05 |
| 1053993600000 | 2277.27 |
| 1054080000000 | 2299.58 |
| 1054166400000 | 2324.07 |
| 1054252800000 | 2320.3 |
| 1054512000000 | 2350.05 |
| 1054598400000 | 2332.97 |
| 1054684800000 | 2345.45 |
| 1054771200000 | 2381.93 |
| 1054857600000 | 2400.08 |
| 1055116800000 | 2391.79 |
| 1055203200000 | 2387.9 |
| 1055289600000 | 2413.32 |
| 1055376000000 | 2426.88 |
| 1055462400000 | 2431.5 |
| 1055721600000 | 2442.41 |
| 1055808000000 | 2471.88 |
| 1055894400000 | 2461.51 |
| 1055980800000 | 2447.72 |
| 1056067200000 | 2440.14 |
| 1056326400000 | 2421.76 |
| 1056412800000 | 2388.99 |
| 1056499200000 | 2415.75 |
| 1056585600000 | 2392.83 |
| 1056672000000 | 2412.19 |
| 1056931200000 | 2406.99 |
| 1057017600000 | 2415.24 |
| 1057104000000 | 2459.31 |
| 1057190400000 | 2464.09 |
| 1057276800000 | 2464.79 |
| 1057536000000 | 2494.95 |
| 1057622400000 | 2495.92 |
| 1057708800000 | 2497.6 |
| 1057795200000 | 2486.56 |
| 1057881600000 | 2475.05 |
| 1058140800000 | 2504.1 |
| 1058227200000 | 2482.25 |
| 1058313600000 | 2475.63 |
| 1058400000000 | 2437.68 |
| 1058486400000 | 2450.61 |
| 1058745600000 | 2448 |
| 1058832000000 | 2441.7 |
| 1058918400000 | 2470.22 |
| 1059004800000 | 2496.94 |
| 1059091200000 | 2505.24 |
| 1059350400000 | 2525.12 |
| 1059436800000 | 2514.8 |
| 1059523200000 | 2500.63 |
| 1059609600000 | 2499.81 |
| 1059696000000 | 2505.56 |
| 1059955200000 | 2500.31 |
| 1060041600000 | 2501.86 |
| 1060128000000 | 2476.24 |
| 1060214400000 | 2485.58 |
| 1060300800000 | 2488.83 |
| 1060560000000 | 2512.63 |
| 1060646400000 | 2519.32 |
| 1060732800000 | 2548.37 |
| 1060819200000 | 2562.62 |
| 1060905600000 | 2568.7 |
| 1061164800000 | 2582.71 |
| 1061251200000 | 2601.98 |
| 1061337600000 | 2612.23 |
| 1061424000000 | 2618.83 |
| 1061510400000 | 2623.44 |
| 1061769600000 | 2610.22 |
| 1061856000000 | 2593.25 |
| 1061942400000 | 2599.53 |
| 1062028800000 | 2603.65 |
| 1062115200000 | 2626.31 |
| 1062374400000 | 2666.09 |
| 1062460800000 | 2660.76 |
| 1062547200000 | 2694.73 |
| 1062633600000 | 2687.22 |
| 1062720000000 | 2699.28 |
| 1062979200000 | 2703.6 |
| 1063065600000 | 2713.61 |
| 1063152000000 | 2690.25 |
| 1063238400000 | 2681.6 |
| 1063324800000 | 2702.13 |
| 1063584000000 | 2706.54 |
| 1063670400000 | 2725.86 |
| 1063756800000 | 2748.58 |
| 1063843200000 | 2766.77 |
| 1063929600000 | 2785.76 |
| 1064188800000 | 2765.78 |
| 1064275200000 | 2763.02 |
| 1064361600000 | 2778 |
| 1064448000000 | 2741.27 |
| 1064534400000 | 2731.89 |
| 1064793600000 | 2739.83 |
| 1064880000000 | 2728.41 |
| 1064966400000 | 2768.1 |
| 1065052800000 | 2805.85 |
| 1065139200000 | 2832.14 |
| 1065398400000 | 2857.59 |
| 1065484800000 | 2865.01 |
| 1065571200000 | 2872.45 |
| 1065657600000 | 2893.16 |
| 1065744000000 | 2921.12 |
| 1066003200000 | 2928.97 |
| 1066089600000 | 2934.79 |
| 1066176000000 | 2946.26 |
| 1066262400000 | 2954.52 |
| 1066348800000 | 2960.62 |
| 1066608000000 | 2960.63 |
| 1066694400000 | 2963.08 |
| 1066780800000 | 2945.19 |
| 1066867200000 | 2878.51 |
| 1066953600000 | 2889.69 |
| 1067212800000 | 2907.64 |
| 1067299200000 | 2930.65 |
| 1067385600000 | 2951.14 |
| 1067472000000 | 2958.02 |
| 1067558400000 | 2946.23 |
| 1067817600000 | 2954.46 |
| 1067904000000 | 2982.88 |
| 1067990400000 | 2969.94 |
| 1068076800000 | 2941.79 |
| 1068163200000 | 2979.76 |
| 1068422400000 | 2965.69 |
| 1068508800000 | 2932.87 |
| 1068595200000 | 2950 |
| 1068681600000 | 2981.96 |
| 1068768000000 | 2982.73 |
| 1069027200000 | 2913.45 |
| 1069113600000 | 2936.07 |
| 1069200000000 | 2907.59 |
| 1069286400000 | 2912.83 |
| 1069372800000 | 2922.04 |
| 1069632000000 | 2921.77 |
| 1069718400000 | 2946.23 |
| 1069804800000 | 2978.57 |
| 1069891200000 | 2978.52 |
| 1069977600000 | 2980.07 |
| 1070236800000 | 3028.24 |
| 1070323200000 | 3050.84 |
| 1070409600000 | 3061.84 |
| 1070496000000 | 3058.3 |
| 1070582400000 | 3059.26 |
| 1070841600000 | 3045.83 |
| 1070928000000 | 3057.41 |
| 1071014400000 | 3020.82 |
| 1071100800000 | 3028.78 |
| 1071187200000 | 3055.27 |
| 1071446400000 | 3083.75 |
| 1071532800000 | 3061.24 |
| 1071619200000 | 3049.39 |
| 1071705600000 | 3065.42 |
| 1071792000000 | 3072.66 |
| 1072051200000 | 3080 |
| 1072137600000 | 3093.89 |
| 1072224000000 | 3105.74 |
| 1072310400000 | 3104.35 |
| 1072396800000 | 3107.69 |
| 1072656000000 | 3140.28 |
| 1072742400000 | 3169.5 |
| 1072828800000 | 3180.9 |
| 1073001600000 | 3216.66 |
| 1073260800000 | 3263.53 |
| 1073347200000 | 3269.66 |
| 1073433600000 | 3258.18 |
| 1073520000000 | 3292.25 |
| 1073606400000 | 3312.32 |
| 1073865600000 | 3297.5 |
| 1073952000000 | 3303.98 |
| 1074038400000 | 3308.55 |
| 1074124800000 | 3287.96 |
| 1074211200000 | 3283.03 |
| 1074470400000 | 3294.65 |
| 1074556800000 | 3326.46 |
| 1074643200000 | 3332.55 |
| 1074729600000 | 3346.79 |
| 1074816000000 | 3333.96 |
| 1075075200000 | 3314.85 |
| 1075161600000 | 3345.21 |
| 1075248000000 | 3315.39 |
| 1075334400000 | 3265.03 |
| 1075420800000 | 3274.61 |
| 1075680000000 | 3281.24 |
| 1075766400000 | 3284.93 |
| 1075852800000 | 3261.44 |
| 1075939200000 | 3267.6 |
| 1076025600000 | 3309.83 |
| 1076284800000 | 3337.08 |
| 1076371200000 | 3343.03 |
| 1076457600000 | 3355.14 |
| 1076544000000 | 3399.52 |
| 1076630400000 | 3400.25 |
| 1076889600000 | 3409.7 |
| 1076976000000 | 3444.28 |
| 1077062400000 | 3446.55 |
| 1077148800000 | 3431.15 |
| 1077235200000 | 3382.09 |
| 1077494400000 | 3390.75 |
| 1077580800000 | 3379.95 |
| 1077667200000 | 3369.58 |
| 1077753600000 | 3359.22 |
| 1077840000000 | 3383.34 |
| 1078099200000 | 3441.55 |
| 1078185600000 | 3433.12 |
| 1078272000000 | 3399.84 |
| 1078358400000 | 3416.73 |
| 1078444800000 | 3456.21 |
| 1078704000000 | 3444.3 |
| 1078790400000 | 3435.18 |
| 1078876800000 | 3377.11 |
| 1078963200000 | 3319.83 |
| 1079049600000 | 3309.56 |
| 1079308800000 | 3284.77 |
| 1079395200000 | 3326.7 |
| 1079481600000 | 3358.92 |
| 1079568000000 | 3389.68 |
| 1079654400000 | 3390.08 |
| 1079913600000 | 3341.99 |
| 1080000000000 | 3333.62 |
| 1080086400000 | 3332.81 |
| 1080172800000 | 3363.86 |
| 1080259200000 | 3371.74 |
| 1080518400000 | 3415.88 |
| 1080604800000 | 3421.9 |
| 1080691200000 | 3463.3 |
| 1080777600000 | 3505.66 |
| 1080864000000 | 3508.25 |
| 1081123200000 | 3503.5 |
| 1081209600000 | 3504.47 |
| 1081296000000 | 3526.12 |
| 1081382400000 | 3519.31 |
| 1081468800000 | 3505.13 |
| 1081728000000 | 3521.09 |
| 1081814400000 | 3499.05 |
| 1081900800000 | 3441.78 |
| 1081987200000 | 3411.65 |
| 1082073600000 | 3446.57 |
| 1082332800000 | 3442.47 |
| 1082419200000 | 3446.83 |
| 1082505600000 | 3409.06 |
| 1082592000000 | 3409.68 |
| 1082678400000 | 3428.47 |
| 1082937600000 | 3441.88 |
| 1083024000000 | 3426.07 |
| 1083110400000 | 3381.65 |
| 1083196800000 | 3341.22 |
| 1083283200000 | 3303.05 |
| 1083542400000 | 3302.77 |
| 1083628800000 | 3345.46 |
| 1083715200000 | 3361.76 |
| 1083801600000 | 3295.7 |
| 1083888000000 | 3237.43 |
| 1084147200000 | 3099.79 |
| 1084233600000 | 3121.96 |
| 1084320000000 | 3150.5 |
| 1084406400000 | 3122.89 |
| 1084492800000 | 3099.61 |
| 1084752000000 | 3048.24 |
| 1084838400000 | 3081.1 |
| 1084924800000 | 3182.31 |
| 1085011200000 | 3148.17 |
| 1085097600000 | 3197.72 |
| 1085356800000 | 3207.85 |
| 1085443200000 | 3211.89 |
| 1085529600000 | 3247.92 |
| 1085616000000 | 3294.74 |
| 1085702400000 | 3305.35 |
| 1085961600000 | 3301.18 |
| 1086048000000 | 3297.94 |
| 1086134400000 | 3305.02 |
| 1086220800000 | 3272.71 |
| 1086307200000 | 3295.6 |
| 1086566400000 | 3360.4 |
| 1086652800000 | 3364.18 |
| 1086739200000 | 3339.08 |
| 1086825600000 | 3344.33 |
| 1086912000000 | 3315.83 |
| 1087171200000 | 3283.86 |
| 1087257600000 | 3298.65 |
| 1087344000000 | 3319.71 |
| 1087430400000 | 3337.45 |
| 1087516800000 | 3343.22 |
| 1087776000000 | 3353.98 |
| 1087862400000 | 3338.29 |
| 1087948800000 | 3352.04 |
| 1088035200000 | 3402.04 |
| 1088121600000 | 3398.97 |
| 1088380800000 | 3428.43 |
| 1088467200000 | 3411.45 |
| 1088553600000 | 3425.92 |
| 1088640000000 | 3428.46 |
| 1088726400000 | 3423.11 |
| 1088985600000 | 3396.8 |
| 1089072000000 | 3383.3 |
| 1089158400000 | 3400.13 |
| 1089244800000 | 3395.34 |
| 1089331200000 | 3406.13 |
| 1089590400000 | 3417.69 |
| 1089676800000 | 3396.03 |
| 1089763200000 | 3380.36 |
| 1089849600000 | 3351.42 |
| 1089936000000 | 3383.28 |
| 1090195200000 | 3379.43 |
| 1090281600000 | 3354.64 |
| 1090368000000 | 3346.08 |
| 1090454400000 | 3319.59 |
| 1090540800000 | 3286.55 |
| 1090800000000 | 3267.79 |
| 1090886400000 | 3255.07 |
| 1090972800000 | 3258.98 |
| 1091059200000 | 3267.49 |
| 1091145600000 | 3290.58 |
| 1091404800000 | 3285.08 |
| 1091491200000 | 3290.53 |
| 1091577600000 | 3258.1 |
| 1091664000000 | 3271.65 |
| 1091750400000 | 3262.7 |
| 1092009600000 | 3235.71 |
| 1092096000000 | 3258.16 |
| 1092182400000 | 3232.59 |
| 1092268800000 | 3223.27 |
| 1092355200000 | 3225.75 |
| 1092614400000 | 3234.66 |
| 1092700800000 | 3245.03 |
| 1092787200000 | 3251.13 |
| 1092873600000 | 3290.89 |
| 1092960000000 | 3287.77 |
| 1093219200000 | 3296.15 |
| 1093305600000 | 3282.62 |
| 1093392000000 | 3295.15 |
| 1093478400000 | 3313.55 |
| 1093564800000 | 3319.9 |
| 1093824000000 | 3312.81 |
| 1093910400000 | 3316.68 |
| 1093996800000 | 3344.07 |
| 1094083200000 | 3354.46 |
| 1094169600000 | 3331.46 |
| 1094428800000 | 3359.62 |
| 1094515200000 | 3373.37 |
| 1094601600000 | 3385.19 |
| 1094688000000 | 3369.93 |
| 1094774400000 | 3397.96 |
| 1095033600000 | 3420.53 |
| 1095120000000 | 3436.65 |
| 1095206400000 | 3395.4 |
| 1095292800000 | 3410.38 |
| 1095379200000 | 3410.79 |
| 1095638400000 | 3409.19 |
| 1095724800000 | 3431.99 |
| 1095811200000 | 3417.35 |
| 1095897600000 | 3418.17 |
| 1095984000000 | 3410.36 |
| 1096243200000 | 3398.63 |
| 1096329600000 | 3403.03 |
| 1096416000000 | 3421.29 |
| 1096502400000 | 3450.96 |
| 1096588800000 | 3492.93 |
| 1096848000000 | 3521.42 |
| 1096934400000 | 3537.16 |
| 1097020800000 | 3539.82 |
| 1097107200000 | 3540.65 |
| 1097193600000 | 3564.97 |
| 1097452800000 | 3555.94 |
| 1097539200000 | 3508.31 |
| 1097625600000 | 3495.45 |
| 1097712000000 | 3483.97 |
| 1097798400000 | 3496.16 |
| 1098057600000 | 3490.82 |
| 1098144000000 | 3520.49 |
| 1098230400000 | 3507.46 |
| 1098316800000 | 3521.14 |
| 1098403200000 | 3534.43 |
| 1098662400000 | 3523.01 |
| 1098748800000 | 3526.45 |
| 1098835200000 | 3547.46 |
| 1098921600000 | 3567.94 |
| 1099008000000 | 3561.42 |
| 1099267200000 | 3573.48 |
| 1099353600000 | 3602.13 |
| 1099440000000 | 3636.75 |
| 1099526400000 | 3653.7 |
| 1099612800000 | 3687.68 |
| 1099872000000 | 3683.54 |
| 1099958400000 | 3686.35 |
| 1100044800000 | 3690.7 |
| 1100131200000 | 3697.4 |
| 1100217600000 | 3735.62 |
| 1100476800000 | 3753.11 |
| 1100563200000 | 3749.56 |
| 1100649600000 | 3789.94 |
| 1100736000000 | 3776.17 |
| 1100822400000 | 3792.74 |
| 1101081600000 | 3762 |
| 1101168000000 | 3780.94 |
| 1101254400000 | 3806.58 |
| 1101340800000 | 3841.26 |
| 1101427200000 | 3834.31 |
| 1101686400000 | 3850.07 |
| 1101772800000 | 3842.26 |
| 1101859200000 | 3857.59 |
| 1101945600000 | 3879.62 |
| 1102032000000 | 3896.09 |
| 1102291200000 | 3892.39 |
| 1102377600000 | 3878.37 |
| 1102464000000 | 3816.84 |
| 1102550400000 | 3787.91 |
| 1102636800000 | 3780.54 |
| 1102896000000 | 3821.47 |
| 1102982400000 | 3833.35 |
| 1103068800000 | 3881.34 |
| 1103155200000 | 3867.94 |
| 1103241600000 | 3869.55 |
| 1103500800000 | 3909.47 |
| 1103587200000 | 3902.35 |
| 1103673600000 | 3915.65 |
| 1103760000000 | 3934.07 |
| 1103846400000 | 3957.12 |
| 1104105600000 | 3974.54 |
| 1104192000000 | 3979.09 |
| 1104278400000 | 3973.02 |
| 1104364800000 | 4008.53 |
| 1104451200000 | 4019.94 |
| 1104710400000 | 4005.28 |
| 1104796800000 | 3962.78 |
| 1104883200000 | 3926.35 |
| 1104969600000 | 3903.32 |
| 1105056000000 | 3899.51 |
| 1105315200000 | 3916.57 |
| 1105401600000 | 3931.64 |
| 1105488000000 | 3957.63 |
| 1105574400000 | 3951.42 |
| 1105660800000 | 3948.76 |
| 1105920000000 | 3971.2 |
| 1106006400000 | 3956.27 |
| 1106092800000 | 3970.8 |
| 1106179200000 | 3929.67 |
| 1106265600000 | 3942.46 |
| 1106524800000 | 3958.38 |
| 1106611200000 | 3947.47 |
| 1106697600000 | 3993.42 |
| 1106784000000 | 3993.19 |
| 1106870400000 | 3987.1 |
| 1107129600000 | 4018.2 |
| 1107216000000 | 4018.36 |
| 1107302400000 | 4050.09 |
| 1107388800000 | 4034.33 |
| 1107475200000 | 4063.69 |
| 1107734400000 | 4058.01 |
| 1107820800000 | 4033.78 |
| 1107907200000 | 4032.72 |
| 1107993600000 | 4054.8 |
| 1108080000000 | 4076.66 |
| 1108339200000 | 4116.47 |
| 1108425600000 | 4129.83 |
| 1108512000000 | 4108.67 |
| 1108598400000 | 4127.96 |
| 1108684800000 | 4138.73 |
| 1108944000000 | 4133.94 |
| 1109030400000 | 4148.49 |
| 1109116800000 | 4118.56 |
| 1109203200000 | 4135.72 |
| 1109289600000 | 4174.79 |
| 1109548800000 | 4213.76 |
| 1109635200000 | 4213.14 |
| 1109721600000 | 4190.67 |
| 1109808000000 | 4196.27 |
| 1109894400000 | 4246.37 |
| 1110153600000 | 4242.45 |
| 1110240000000 | 4261.66 |
| 1110326400000 | 4265.99 |
| 1110412800000 | 4243.65 |
| 1110499200000 | 4268.47 |
| 1110758400000 | 4227.32 |
| 1110844800000 | 4220.05 |
| 1110931200000 | 4223.66 |
| 1111017600000 | 4203.19 |
| 1111104000000 | 4201.72 |
| 1111363200000 | 4173.4 |
| 1111449600000 | 4177.85 |
| 1111536000000 | 4101.18 |
| 1111622400000 | 4095.09 |
| 1111708800000 | 4100.7 |
| 1111968000000 | 4079.11 |
| 1112054400000 | 4046.99 |
| 1112140800000 | 4045.71 |
| 1112227200000 | 4093.02 |
| 1112313600000 | 4115.42 |
| 1112572800000 | 4062.66 |
| 1112659200000 | 4087.41 |
| 1112745600000 | 4105.5 |
| 1112832000000 | 4124.07 |
| 1112918400000 | 4122.42 |
| 1113177600000 | 4133.35 |
| 1113264000000 | 4103.42 |
| 1113350400000 | 4122.05 |
| 1113436800000 | 4062.01 |
| 1113523200000 | 4020.69 |
| 1113782400000 | 3949.83 |
| 1113868800000 | 4002.19 |
| 1113955200000 | 4005.05 |
| 1114041600000 | 4005.98 |
| 1114128000000 | 4041.57 |
| 1114387200000 | 4036.61 |
| 1114473600000 | 4023.13 |
| 1114560000000 | 3983.53 |
| 1114646400000 | 3959.57 |
| 1114732800000 | 3975.22 |
| 1114992000000 | 3979.65 |
| 1115078400000 | 3986.24 |
| 1115164800000 | 4025.75 |
| 1115251200000 | 4042.75 |
| 1115337600000 | 4044.64 |
| 1115596800000 | 4034.02 |
| 1115683200000 | 4022.25 |
| 1115769600000 | 4005.14 |
| 1115856000000 | 3976.96 |
| 1115942400000 | 3951.28 |
| 1116201600000 | 3919.4 |
| 1116288000000 | 3914.11 |
| 1116374400000 | 3941.49 |
| 1116460800000 | 3969.01 |
| 1116547200000 | 3954.93 |
| 1116806400000 | 3982.23 |
| 1116892800000 | 3987.47 |
| 1116979200000 | 3974.86 |
| 1117065600000 | 3980.23 |
| 1117152000000 | 4000.71 |
| 1117411200000 | 4017.12 |
| 1117497600000 | 4003.87 |
| 1117584000000 | 4016.18 |
| 1117670400000 | 4029.79 |
| 1117756800000 | 4043.35 |
| 1118016000000 | 4046.71 |
| 1118102400000 | 4059.95 |
| 1118188800000 | 4075.94 |
| 1118275200000 | 4034.84 |
| 1118361600000 | 4049.79 |
| 1118620800000 | 4033.75 |
| 1118707200000 | 4044.02 |
| 1118793600000 | 4067.82 |
| 1118880000000 | 4092.37 |
| 1118966400000 | 4136.01 |
| 1119225600000 | 4116.64 |
| 1119312000000 | 4121.76 |
| 1119398400000 | 4132.7 |
| 1119484800000 | 4123.88 |
| 1119571200000 | 4101.74 |
| 1119830400000 | 4080.86 |
| 1119916800000 | 4092 |
| 1120003200000 | 4098.47 |
| 1120089600000 | 4094.12 |
| 1120176000000 | 4080.63 |
| 1120435200000 | 4074.82 |
| 1120521600000 | 4062.05 |
| 1120608000000 | 4079.96 |
| 1120694400000 | 4037.76 |
| 1120780800000 | 4059.77 |
| 1121040000000 | 4118.8 |
| 1121126400000 | 4157.8 |
| 1121212800000 | 4139.98 |
| 1121299200000 | 4154.35 |
| 1121385600000 | 4134.41 |
| 1121644800000 | 4143.42 |
| 1121731200000 | 4131.75 |
| 1121817600000 | 4140.13 |
| 1121904000000 | 4201 |
| 1121990400000 | 4201.87 |
| 1122249600000 | 4192.49 |
| 1122336000000 | 4170.11 |
| 1122422400000 | 4192.95 |
| 1122508800000 | 4223.53 |
| 1122595200000 | 4240.32 |
| 1122854400000 | 4269.16 |
| 1122940800000 | 4301.53 |
| 1123027200000 | 4329.26 |
| 1123113600000 | 4327.42 |
| 1123200000000 | 4287.06 |
| 1123459200000 | 4305.07 |
| 1123545600000 | 4288.79 |
| 1123632000000 | 4351.28 |
| 1123718400000 | 4377.01 |
| 1123804800000 | 4374.34 |
| 1124064000000 | 4359.07 |
| 1124150400000 | 4351.99 |
| 1124236800000 | 4331.26 |
| 1124323200000 | 4282.78 |
| 1124409600000 | 4287.58 |
| 1124668800000 | 4350.97 |
| 1124755200000 | 4338.35 |
| 1124841600000 | 4330.6 |
| 1124928000000 | 4325.58 |
| 1125014400000 | 4332.13 |
| 1125273600000 | 4295.37 |
| 1125360000000 | 4285.58 |
| 1125446400000 | 4325.82 |
| 1125532800000 | 4410.67 |
| 1125619200000 | 4443.67 |
| 1125878400000 | 4461.69 |
| 1125964800000 | 4454.66 |
| 1126051200000 | 4458.63 |
| 1126137600000 | 4446.24 |
| 1126224000000 | 4491.38 |
| 1126483200000 | 4487.35 |
| 1126569600000 | 4462.17 |
| 1126656000000 | 4484.51 |
| 1126742400000 | 4475.14 |
| 1126828800000 | 4482.96 |
| 1127088000000 | 4475.26 |
| 1127174400000 | 4503.43 |
| 1127260800000 | 4502.34 |
| 1127347200000 | 4465.81 |
| 1127433600000 | 4446.48 |
| 1127692800000 | 4485.55 |
| 1127779200000 | 4464.73 |
| 1127865600000 | 4498.78 |
| 1127952000000 | 4530.67 |
| 1128038400000 | 4544.56 |
| 1128297600000 | 4520.65 |
| 1128384000000 | 4549.64 |
| 1128470400000 | 4504.47 |
| 1128556800000 | 4453.72 |
| 1128643200000 | 4446.89 |
| 1128902400000 | 4449.43 |
| 1128988800000 | 4463.37 |
| 1129075200000 | 4441.45 |
| 1129161600000 | 4368.83 |
| 1129248000000 | 4386.99 |
| 1129507200000 | 4372.06 |
| 1129593600000 | 4326.28 |
| 1129680000000 | 4263.29 |
| 1129766400000 | 4276.52 |
| 1129852800000 | 4280.16 |
| 1130112000000 | 4301.22 |
| 1130198400000 | 4341.48 |
| 1130284800000 | 4349.58 |
| 1130371200000 | 4348.01 |
| 1130457600000 | 4329.36 |
| 1130716800000 | 4383.92 |
| 1130803200000 | 4415.68 |
| 1130889600000 | 4447.39 |
| 1130976000000 | 4476.29 |
| 1131062400000 | 4443.5 |
| 1131321600000 | 4446.51 |
| 1131408000000 | 4445.01 |
| 1131494400000 | 4450.27 |
| 1131580800000 | 4447.47 |
| 1131667200000 | 4475.26 |
| 1131926400000 | 4455.27 |
| 1132012800000 | 4433.71 |
| 1132099200000 | 4433.73 |
| 1132185600000 | 4494.42 |
| 1132272000000 | 4517.42 |
| 1132531200000 | 4538.44 |
| 1132617600000 | 4528.65 |
| 1132704000000 | 4576.69 |
| 1132790400000 | 4575.53 |
| 1132876800000 | 4572.84 |
| 1133136000000 | 4590.98 |
| 1133222400000 | 4586.89 |
| 1133308800000 | 4591.47 |
| 1133395200000 | 4624.14 |
| 1133481600000 | 4670.97 |
| 1133740800000 | 4697.98 |
| 1133827200000 | 4710.36 |
| 1133913600000 | 4706.61 |
| 1134000000000 | 4703.1 |
| 1134086400000 | 4725.75 |
| 1134345600000 | 4788.24 |
| 1134432000000 | 4793.42 |
| 1134518400000 | 4824.19 |
| 1134604800000 | 4789.08 |
| 1134691200000 | 4812.06 |
| 1134950400000 | 4819.01 |
| 1135036800000 | 4813.8 |
| 1135123200000 | 4836.07 |
| 1135209600000 | 4853.21 |
| 1135296000000 | 4866.73 |
| 1135555200000 | 4873.1 |
| 1135641600000 | 4859.17 |
| 1135728000000 | 4886.91 |
| 1135814400000 | 4901.28 |
| 1135900800000 | 4871.29 |
| 1136160000000 | 4878.44 |
| 1136246400000 | 4965.22 |
| 1136332800000 | 5054.3 |
| 1136419200000 | 5068.15 |
| 1136505600000 | 5121.94 |
| 1136764800000 | 5124.32 |
| 1136851200000 | 5093.04 |
| 1136937600000 | 5126.1 |
| 1137024000000 | 5139.79 |
| 1137110400000 | 5138.81 |
| 1137369600000 | 5150.68 |
| 1137456000000 | 5067.22 |
| 1137542400000 | 4984.72 |
| 1137628800000 | 5062.84 |
| 1137715200000 | 5049.52 |
| 1137974400000 | 5041.15 |
| 1138060800000 | 5074.78 |
| 1138147200000 | 5116.32 |
| 1138233600000 | 5157.55 |
| 1138320000000 | 5198.51 |
| 1138579200000 | 5195.03 |
| 1138665600000 | 5218.22 |
| 1138752000000 | 5220.78 |
| 1138838400000 | 5201.28 |
| 1138924800000 | 5158.74 |
| 1139184000000 | 5189.6 |
| 1139270400000 | 5176.94 |
| 1139356800000 | 5112.3 |
| 1139443200000 | 5146.54 |
| 1139529600000 | 5127 |
| 1139788800000 | 5070.75 |
| 1139875200000 | 5080.46 |
| 1139961600000 | 5091.57 |
| 1140048000000 | 5096.23 |
| 1140134400000 | 5091.52 |
| 1140393600000 | 5092.27 |
| 1140480000000 | 5123.14 |
| 1140566400000 | 5131.74 |
| 1140652800000 | 5194.81 |
| 1140739200000 | 5200.79 |
| 1140998400000 | 5233.79 |
| 1141084800000 | 5216.68 |
| 1141171200000 | 5227.92 |
| 1141257600000 | 5228.99 |
| 1141344000000 | 5198.86 |
| 1141603200000 | 5210.07 |
| 1141689600000 | 5114.34 |
| 1141776000000 | 5066.69 |
| 1141862400000 | 5125.09 |
| 1141948800000 | 5129.89 |
| 1142208000000 | 5191.48 |
| 1142294400000 | 5229.91 |
| 1142380800000 | 5261.36 |
| 1142467200000 | 5284.41 |
| 1142553600000 | 5315.26 |
| 1142812800000 | 5340.05 |
| 1142899200000 | 5308.98 |
| 1142985600000 | 5322.85 |
| 1143072000000 | 5289.01 |
| 1143158400000 | 5317.57 |
| 1143417600000 | 5333.67 |
| 1143504000000 | 5328.96 |
| 1143590400000 | 5325.18 |
| 1143676800000 | 5405.7 |
| 1143763200000 | 5386.93 |
| 1144022400000 | 5449.13 |
| 1144108800000 | 5485.15 |
| 1144195200000 | 5493.05 |
| 1144281600000 | 5525.96 |
| 1144368000000 | 5490.44 |
| 1144627200000 | 5481.9 |
| 1144713600000 | 5440.28 |
| 1144800000000 | 5405.7 |
| 1144886400000 | 5412.13 |
| 1144972800000 | 5416.64 |
| 1145232000000 | 5454.22 |
| 1145318400000 | 5491.6 |
| 1145404800000 | 5557.99 |
| 1145491200000 | 5560.24 |
| 1145577600000 | 5601.1 |
| 1145836800000 | 5585.29 |
| 1145923200000 | 5600.22 |
| 1146009600000 | 5641.23 |
| 1146096000000 | 5653.87 |
| 1146182400000 | 5644.42 |
| 1146441600000 | 5679.23 |
| 1146528000000 | 5731.82 |
| 1146614400000 | 5722.63 |
| 1146700800000 | 5763.71 |
| 1146787200000 | 5826.12 |
| 1147046400000 | 5874.6 |
| 1147132800000 | 5886.07 |
| 1147219200000 | 5881.73 |
| 1147305600000 | 5865.48 |
| 1147392000000 | 5775.01 |
| 1147651200000 | 5640.9 |
| 1147737600000 | 5597.96 |
| 1147824000000 | 5523.89 |
| 1147910400000 | 5437.49 |
| 1147996800000 | 5399.93 |
| 1148256000000 | 5256.86 |
| 1148342400000 | 5329.69 |
| 1148428800000 | 5260.64 |
| 1148515200000 | 5294.22 |
| 1148601600000 | 5380.49 |
| 1148860800000 | 5403.44 |
| 1148947200000 | 5369.53 |
| 1149033600000 | 5351.3 |
| 1149120000000 | 5351.55 |
| 1149206400000 | 5439.38 |
| 1149465600000 | 5401 |
| 1149552000000 | 5247.52 |
| 1149638400000 | 5179.56 |
| 1149724800000 | 5000.58 |
| 1149811200000 | 5078.14 |
| 1150070400000 | 5039.91 |
| 1150156800000 | 4872.28 |
| 1150243200000 | 4906.25 |
| 1150329600000 | 5016.8 |
| 1150416000000 | 5066.96 |
| 1150675200000 | 5041.19 |
| 1150761600000 | 5024.19 |
| 1150848000000 | 5043.34 |
| 1150934400000 | 5076.35 |
| 1151020800000 | 5053.02 |
| 1151280000000 | 5056.71 |
| 1151366400000 | 5062.29 |
| 1151452800000 | 5027.92 |
| 1151539200000 | 5113.8 |
| 1151625600000 | 5281.95 |
| 1151884800000 | 5314.93 |
| 1151971200000 | 5341.8 |
| 1152057600000 | 5248.45 |
| 1152144000000 | 5270.39 |
| 1152230400000 | 5291.13 |
| 1152489600000 | 5301.02 |
| 1152576000000 | 5267.35 |
| 1152662400000 | 5232.4 |
| 1152748800000 | 5161.44 |
| 1152835200000 | 5063.77 |
| 1153094400000 | 4989.36 |
| 1153180800000 | 4936.24 |
| 1153267200000 | 5022.82 |
| 1153353600000 | 5111.39 |
| 1153440000000 | 5073.56 |
| 1153699200000 | 5096.82 |
| 1153785600000 | 5141 |
| 1153872000000 | 5147.41 |
| 1153958400000 | 5251.65 |
| 1154044800000 | 5297 |
| 1154304000000 | 5311.53 |
| 1154390400000 | 5281.03 |
| 1154476800000 | 5333.59 |
| 1154563200000 | 5299.89 |
| 1154649600000 | 5357.19 |
| 1154908800000 | 5291.98 |
| 1154995200000 | 5318.62 |
| 1155081600000 | 5352.9 |
| 1155168000000 | 5301.81 |
| 1155254400000 | 5302.83 |
| 1155513600000 | 5328.04 |
| 1155600000000 | 5364.54 |
| 1155686400000 | 5431.44 |
| 1155772800000 | 5455.02 |
| 1155859200000 | 5440.84 |
| 1156118400000 | 5439.7 |
| 1156204800000 | 5441.43 |
| 1156291200000 | 5427.75 |
| 1156377600000 | 5411.74 |
| 1156464000000 | 5394.19 |
| 1156723200000 | 5395.84 |
| 1156809600000 | 5429.89 |
| 1156896000000 | 5470.93 |
| 1156982400000 | 5482.72 |
| 1157068800000 | 5512.92 |
| 1157328000000 | 5585.16 |
| 1157414400000 | 5563.85 |
| 1157500800000 | 5512.92 |
| 1157587200000 | 5440.34 |
| 1157673600000 | 5441.77 |
| 1157932800000 | 5377.21 |
| 1158019200000 | 5399.26 |
| 1158105600000 | 5418.07 |
| 1158192000000 | 5458.44 |
| 1158278400000 | 5441.85 |
| 1158537600000 | 5466.27 |
| 1158624000000 | 5460.56 |
| 1158710400000 | 5453.23 |
| 1158796800000 | 5489.44 |
| 1158883200000 | 5457.49 |
| 1159142400000 | 5432.07 |
| 1159228800000 | 5457.54 |
| 1159315200000 | 5520.83 |
| 1159401600000 | 5534.73 |
| 1159488000000 | 5534.38 |
| 1159747200000 | 5567.1 |
| 1159833600000 | 5535.46 |
| 1159920000000 | 5512.67 |
| 1160006400000 | 5578.5 |
| 1160092800000 | 5542.75 |
| 1160352000000 | 5544.55 |
| 1160438400000 | 5549.82 |
| 1160524800000 | 5535.56 |
| 1160611200000 | 5562.96 |
| 1160697600000 | 5592.55 |
| 1160956800000 | 5634.01 |
| 1161043200000 | 5602.3 |
| 1161129600000 | 5633.87 |
| 1161216000000 | 5671.34 |
| 1161302400000 | 5691.44 |
| 1161561600000 | 5686.34 |
| 1161648000000 | 5693.93 |
| 1161734400000 | 5724.46 |
| 1161820800000 | 5763.25 |
| 1161907200000 | 5768.05 |
| 1162166400000 | 5727.66 |
| 1162252800000 | 5771.79 |
| 1162339200000 | 5781.27 |
| 1162425600000 | 5763.97 |
| 1162512000000 | 5762.93 |
| 1162771200000 | 5802.76 |
| 1162857600000 | 5853.47 |
| 1162944000000 | 5813.86 |
| 1163030400000 | 5818.76 |
| 1163116800000 | 5844.42 |
| 1163376000000 | 5818.97 |
| 1163462400000 | 5838.65 |
| 1163548800000 | 5851.12 |
| 1163635200000 | 5856.67 |
| 1163721600000 | 5832.29 |
| 1163980800000 | 5796.41 |
| 1164067200000 | 5827.81 |
| 1164153600000 | 5915.05 |
| 1164240000000 | 5922.6 |
| 1164326400000 | 5937.25 |
| 1164585600000 | 5906.3 |
| 1164672000000 | 5884.9 |
| 1164758400000 | 5974.12 |
| 1164844800000 | 6020.5 |
| 1164931200000 | 6041.5 |
| 1165190400000 | 6068.31 |
| 1165276800000 | 6091.31 |
| 1165363200000 | 6112.67 |
| 1165449600000 | 6136.01 |
| 1165536000000 | 6129.97 |
| 1165795200000 | 6116.47 |
| 1165881600000 | 6121.51 |
| 1165968000000 | 6141.11 |
| 1166054400000 | 6169.45 |
| 1166140800000 | 6168.8 |
| 1166400000000 | 6166.85 |
| 1166486400000 | 6135.4 |
| 1166572800000 | 6185.62 |
| 1166659200000 | 6175.59 |
| 1166745600000 | 6162 |
| 1167004800000 | 6165.6 |
| 1167091200000 | 6162.48 |
| 1167177600000 | 6217.47 |
| 1167264000000 | 6233.44 |
| 1167350400000 | 6244.49 |
| 1167696000000 | 6319.88 |
| 1167782400000 | 6276.14 |
| 1167868800000 | 6212.74 |
| 1167955200000 | 6141.51 |
| 1168214400000 | 6142.8 |
| 1168300800000 | 6151.55 |
| 1168387200000 | 6085.44 |
| 1168473600000 | 6120.36 |
| 1168560000000 | 6191.71 |
| 1168819200000 | 6250.97 |
| 1168905600000 | 6232.03 |
| 1168992000000 | 6252.84 |
| 1169078400000 | 6263.35 |
| 1169164800000 | 6280.03 |
| 1169424000000 | 6303.49 |
| 1169510400000 | 6322 |
| 1169596800000 | 6351.65 |
| 1169683200000 | 6326.25 |
| 1169769600000 | 6266.23 |
| 1170028800000 | 6276.79 |
| 1170115200000 | 6299.53 |
| 1170201600000 | 6298.79 |
| 1170288000000 | 6379.51 |
| 1170374400000 | 6409.79 |
| 1170633600000 | 6403.1 |
| 1170720000000 | 6440.87 |
| 1170806400000 | 6465.28 |
| 1170892800000 | 6434.68 |
| 1170979200000 | 6453.05 |
| 1171238400000 | 6407.31 |
| 1171324800000 | 6438.69 |
| 1171411200000 | 6536.85 |
| 1171497600000 | 6580.09 |
| 1171584000000 | 6576.28 |
| 1171843200000 | 6600.81 |
| 1171929600000 | 6586.87 |
| 1172016000000 | 6577.74 |
| 1172102400000 | 6605.03 |
| 1172188800000 | 6637.68 |
| 1172448000000 | 6659.22 |
| 1172534400000 | 6514.08 |
| 1172620800000 | 6397.26 |
| 1172707200000 | 6345.39 |
| 1172793600000 | 6331.16 |
| 1173052800000 | 6148.5 |
| 1173139200000 | 6236.99 |
| 1173225600000 | 6283.33 |
| 1173312000000 | 6366.53 |
| 1173398400000 | 6391.44 |
| 1173657600000 | 6433.37 |
| 1173744000000 | 6383.62 |
| 1173830400000 | 6243.26 |
| 1173916800000 | 6335.12 |
| 1174003200000 | 6347.85 |
| 1174262400000 | 6419.5 |
| 1174348800000 | 6470.54 |
| 1174435200000 | 6511.95 |
| 1174521600000 | 6606.64 |
| 1174608000000 | 6606.98 |
| 1174867200000 | 6608.85 |
| 1174953600000 | 6596.21 |
| 1175040000000 | 6580.66 |
| 1175126400000 | 6613.39 |
| 1175212800000 | 6626.79 |
| 1175472000000 | 6643.75 |
| 1175558400000 | 6698.48 |
| 1175644800000 | 6752.89 |
| 1175731200000 | 6773.89 |
| 1175817600000 | 6774.55 |
| 1176076800000 | 6778.66 |
| 1176163200000 | 6829.18 |
| 1176249600000 | 6816.44 |
| 1176336000000 | 6813.21 |
| 1176422400000 | 6820.89 |
| 1176681600000 | 6897.06 |
| 1176768000000 | 6897.08 |
| 1176854400000 | 6914.22 |
| 1176940800000 | 6862.52 |
| 1177027200000 | 6916.32 |
| 1177286400000 | 6918.55 |
| 1177372800000 | 6895.73 |
| 1177459200000 | 6931.62 |
| 1177545600000 | 6918.25 |
| 1177632000000 | 6907.02 |
| 1177891200000 | 6907.92 |
| 1177977600000 | 6882.02 |
| 1178064000000 | 6921.79 |
| 1178150400000 | 6936.19 |
| 1178236800000 | 6997.27 |
| 1178496000000 | 7043.95 |
| 1178582400000 | 6978.14 |
| 1178668800000 | 7009.11 |
| 1178755200000 | 6974.71 |
| 1178841600000 | 6971.36 |
| 1179100800000 | 6978.89 |
| 1179187200000 | 6977.23 |
| 1179273600000 | 6973.42 |
| 1179360000000 | 6967.71 |
| 1179446400000 | 6985.02 |
| 1179705600000 | 7000.07 |
| 1179792000000 | 7035.05 |
| 1179878400000 | 7078.6 |
| 1179964800000 | 7010.61 |
| 1180051200000 | 6989.32 |
| 1180310400000 | 7012.39 |
| 1180396800000 | 7034.39 |
| 1180483200000 | 6993.11 |
| 1180569600000 | 7090.65 |
| 1180656000000 | 7132.63 |
| 1180915200000 | 7156.53 |
| 1181001600000 | 7150.26 |
| 1181088000000 | 7065.85 |
| 1181174400000 | 6989.05 |
| 1181260800000 | 6909.34 |
| 1181520000000 | 6944.55 |
| 1181606400000 | 6917.13 |
| 1181692800000 | 6911.96 |
| 1181779200000 | 7008.14 |
| 1181865600000 | 7098 |
| 1182124800000 | 7135.24 |
| 1182211200000 | 7129.2 |
| 1182297600000 | 7145.1 |
| 1182384000000 | 7112.37 |
| 1182470400000 | 7089.5 |
| 1182729600000 | 7056.19 |
| 1182816000000 | 7030.66 |
| 1182902400000 | 6971.87 |
| 1182988800000 | 7055.82 |
| 1183075200000 | 7097.42 |
| 1183334400000 | 7163.46 |
| 1183420800000 | 7220.01 |
| 1183507200000 | 7266.35 |
| 1183593600000 | 7249.03 |
| 1183680000000 | 7270.55 |
| 1183939200000 | 7320.02 |
| 1184025600000 | 7313.24 |
| 1184112000000 | 7298.11 |
| 1184198400000 | 7349.19 |
| 1184284800000 | 7404.81 |
| 1184544000000 | 7401.48 |
| 1184630400000 | 7388.47 |
| 1184716800000 | 7352.29 |
| 1184803200000 | 7408.86 |
| 1184889600000 | 7416.92 |
| 1185148800000 | 7420.49 |
| 1185235200000 | 7366 |
| 1185321600000 | 7287.81 |
| 1185408000000 | 7133.65 |
| 1185494400000 | 6987.46 |
| 1185753600000 | 7011.7 |
| 1185840000000 | 7110.29 |
| 1185926400000 | 6969.6 |
| 1186012800000 | 6997.46 |
| 1186099200000 | 6986.61 |
| 1186358400000 | 6918.83 |
| 1186444800000 | 6942.12 |
| 1186531200000 | 7075.33 |
| 1186617600000 | 6993.34 |
| 1186704000000 | 6800.38 |
| 1186963200000 | 6841.22 |
| 1187049600000 | 6770.66 |
| 1187136000000 | 6631.23 |
| 1187222400000 | 6357.98 |
| 1187308800000 | 6359.47 |
| 1187568000000 | 6491.24 |
| 1187654400000 | 6529.93 |
| 1187740800000 | 6652.38 |
| 1187827200000 | 6745.1 |
| 1187913600000 | 6774.03 |
| 1188172800000 | 6821.11 |
| 1188259200000 | 6761.62 |
| 1188345600000 | 6756.6 |
| 1188432000000 | 6806.25 |
| 1188518400000 | 6929.26 |
| 1188777600000 | 6952.49 |
| 1188864000000 | 6963.81 |
| 1188950400000 | 6899.53 |
| 1189036800000 | 6923.15 |
| 1189123200000 | 6866.42 |
| 1189382400000 | 6777.64 |
| 1189468800000 | 6863.28 |
| 1189555200000 | 6884.74 |
| 1189641600000 | 6899.33 |
| 1189728000000 | 6886.12 |
| 1189987200000 | 6807.26 |
| 1190073600000 | 6824.95 |
| 1190160000000 | 7045.46 |
| 1190246400000 | 7087.79 |
| 1190332800000 | 7110.23 |
| 1190592000000 | 7136.26 |
| 1190678400000 | 7120.4 |
| 1190764800000 | 7170.21 |
| 1190851200000 | 7274.43 |
| 1190937600000 | 7309.26 |
| 1191196800000 | 7363.58 |
| 1191283200000 | 7405.39 |
| 1191369600000 | 7411.42 |
| 1191456000000 | 7400.47 |
| 1191542400000 | 7469.65 |
| 1191801600000 | 7447.95 |
| 1191888000000 | 7497.48 |
| 1191974400000 | 7544.85 |
| 1192060800000 | 7618.59 |
| 1192147200000 | 7563.49 |
| 1192406400000 | 7556.38 |
| 1192492800000 | 7459.67 |
| 1192579200000 | 7502.13 |
| 1192665600000 | 7525.93 |
| 1192752000000 | 7449.73 |
| 1193011200000 | 7283.14 |
| 1193097600000 | 7420.63 |
| 1193184000000 | 7392.86 |
| 1193270400000 | 7473.67 |
| 1193356800000 | 7564.72 |
| 1193616000000 | 7656.03 |
| 1193702400000 | 7632.32 |
| 1193788800000 | 7711.4 |
| 1193875200000 | 7651.83 |
| 1193961600000 | 7581.12 |
| 1194220800000 | 7501.39 |
| 1194307200000 | 7566.57 |
| 1194393600000 | 7548.48 |
| 1194480000000 | 7444.87 |
| 1194566400000 | 7370.86 |
| 1194825600000 | 7188.73 |
| 1194912000000 | 7208.9 |
| 1194998400000 | 7334.83 |
| 1195084800000 | 7224.44 |
| 1195171200000 | 7139.31 |
| 1195430400000 | 7007.71 |
| 1195516800000 | 7070.28 |
| 1195603200000 | 6897.07 |
| 1195689600000 | 6899.48 |
| 1195776000000 | 6953.07 |
| 1196035200000 | 7025.24 |
| 1196121600000 | 6993.74 |
| 1196208000000 | 7077.96 |
| 1196294400000 | 7161.23 |
| 1196380800000 | 7218.05 |
| 1196640000000 | 7209.48 |
| 1196726400000 | 7157.38 |
| 1196812800000 | 7215.98 |
| 1196899200000 | 7244.12 |
| 1196985600000 | 7299.26 |
| 1197244800000 | 7303.69 |
| 1197331200000 | 7303.33 |
| 1197417600000 | 7278.99 |
| 1197504000000 | 7106.05 |
| 1197590400000 | 7026.52 |
| 1197849600000 | 6825.2 |
| 1197936000000 | 6834.31 |
| 1198022400000 | 6817.9 |
| 1198108800000 | 6801.03 |
| 1198195200000 | 6894.91 |
| 1198454400000 | 6947.67 |
| 1198540800000 | 6977.4 |
| 1198627200000 | 7020.84 |
| 1198713600000 | 7042.43 |
| 1198800000000 | 7073.06 |
| 1199059200000 | 7086.81 |
| 1199232000000 | 7092.18 |
| 1199318400000 | 7048.29 |
| 1199404800000 | 6939.42 |
| 1199664000000 | 6817.51 |
| 1199750400000 | 6852.24 |
| 1199836800000 | 6797.31 |
| 1199923200000 | 6739.55 |
| 1200009600000 | 6702.73 |
| 1200268800000 | 6760.59 |
| 1200355200000 | 6606.85 |
| 1200441600000 | 6409.87 |
| 1200528000000 | 6425.31 |
| 1200614400000 | 6397.04 |
| 1200873600000 | 6087.86 |
| 1200960000000 | 6036.46 |
| 1201046400000 | 6043.91 |
| 1201132800000 | 6268.87 |
| 1201219200000 | 6398.91 |
| 1201478400000 | 6307.04 |
| 1201564800000 | 6410.6 |
| 1201651200000 | 6357.61 |
| 1201737600000 | 6391.06 |
| 1201824000000 | 6502.41 |
| 1202083200000 | 6587.36 |
| 1202169600000 | 6414.72 |
| 1202256000000 | 6334.67 |
| 1202342400000 | 6237.53 |
| 1202428800000 | 6233.28 |
| 1202688000000 | 6190.35 |
| 1202774400000 | 6293.75 |
| 1202860800000 | 6311.06 |
| 1202947200000 | 6444.01 |
| 1203033600000 | 6427.62 |
| 1203292800000 | 6467.84 |
| 1203379200000 | 6532.23 |
| 1203465600000 | 6419.96 |
| 1203552000000 | 6519.78 |
| 1203638400000 | 6484.19 |
| 1203897600000 | 6579.4 |
| 1203984000000 | 6643.88 |
| 1204070400000 | 6754.98 |
| 1204156800000 | 6733.1 |
| 1204243200000 | 6657.33 |
| 1204502400000 | 6524.64 |
| 1204588800000 | 6475.81 |
| 1204675200000 | 6528.59 |
| 1204761600000 | 6553.08 |
| 1204848000000 | 6440.86 |
| 1205107200000 | 6309.42 |
| 1205193600000 | 6372.45 |
| 1205280000000 | 6489.38 |
| 1205366400000 | 6412.81 |
| 1205452800000 | 6363.5 |
| 1205712000000 | 6175.46 |
| 1205798400000 | 6284.13 |
| 1205884800000 | 6231.48 |
| 1205971200000 | 6135.8 |
| 1206057600000 | 6169.77 |
| 1206316800000 | 6184.41 |
| 1206403200000 | 6412.53 |
| 1206489600000 | 6473.43 |
| 1206576000000 | 6507.83 |
| 1206662400000 | 6509.99 |
| 1206921600000 | 6495.27 |
| 1207008000000 | 6516.1 |
| 1207094400000 | 6623.39 |
| 1207180800000 | 6635.84 |
| 1207267200000 | 6684.39 |
| 1207526400000 | 6731.02 |
| 1207612800000 | 6639.89 |
| 1207699200000 | 6599.36 |
| 1207785600000 | 6595.25 |
| 1207872000000 | 6589.83 |
| 1208131200000 | 6519.15 |
| 1208217600000 | 6529.02 |
| 1208304000000 | 6678.35 |
| 1208390400000 | 6674.47 |
| 1208476800000 | 6674.53 |
| 1208736000000 | 6737.29 |
| 1208822400000 | 6730.65 |
| 1208908800000 | 6741.76 |
| 1208995200000 | 6681.02 |
| 1209081600000 | 6737.36 |
| 1209340800000 | 6776.28 |
| 1209427200000 | 6723.24 |
| 1209513600000 | 6762.06 |
| 1209600000000 | 6724.42 |
| 1209686400000 | 6821.72 |
| 1209945600000 | 6852.87 |
| 1210032000000 | 6877.89 |
| 1210118400000 | 6865.19 |
| 1210204800000 | 6880.96 |
| 1210291200000 | 6811.59 |
| 1210550400000 | 6832.16 |
| 1210636800000 | 6824.88 |
| 1210723200000 | 6838.21 |
| 1210809600000 | 6903.23 |
| 1210896000000 | 6993.18 |
| 1211155200000 | 7034.8 |
| 1211241600000 | 6973.14 |
| 1211328000000 | 6954.74 |
| 1211414400000 | 6946.16 |
| 1211500800000 | 6909.64 |
| 1211760000000 | 6848.21 |
| 1211846400000 | 6845.7 |
| 1211932800000 | 6838.37 |
| 1212019200000 | 6853.29 |
| 1212105600000 | 6920.7 |
| 1212364800000 | 6904.42 |
| 1212451200000 | 6859.31 |
| 1212537600000 | 6846.41 |
| 1212624000000 | 6854.59 |
| 1212710400000 | 6849.67 |
| 1212969600000 | 6756.22 |
| 1213056000000 | 6599.22 |
| 1213142400000 | 6551.27 |
| 1213228800000 | 6479.53 |
| 1213315200000 | 6483.36 |
| 1213574400000 | 6550.46 |
| 1213660800000 | 6599.65 |
| 1213747200000 | 6552.63 |
| 1213833600000 | 6484.6 |
| 1213920000000 | 6424.91 |
| 1214179200000 | 6356.2 |
| 1214265600000 | 6334.19 |
| 1214352000000 | 6366.72 |
| 1214438400000 | 6324.77 |
| 1214524800000 | 6296.1 |
| 1214784000000 | 6293.84 |
| 1214870400000 | 6184.08 |
| 1214956800000 | 6111.6 |
| 1215043200000 | 6043.89 |
| 1215129600000 | 5996.6 |
| 1215388800000 | 6016.11 |
| 1215475200000 | 5914.92 |
| 1215561600000 | 6001.84 |
| 1215648000000 | 5978.63 |
| 1215734400000 | 5954.53 |
| 1215993600000 | 5975.51 |
| 1216080000000 | 5883.66 |
| 1216166400000 | 5885.38 |
| 1216252800000 | 5992.54 |
| 1216339200000 | 5991.36 |
| 1216598400000 | 6070.42 |
| 1216684800000 | 6077.5 |
| 1216771200000 | 6131.33 |
| 1216857600000 | 6081.15 |
| 1216944000000 | 6012.48 |
| 1217203200000 | 5991.34 |
| 1217289600000 | 5927.52 |
| 1217376000000 | 6017.14 |
| 1217462400000 | 6023.17 |
| 1217548800000 | 5941.24 |
| 1217808000000 | 5880 |
| 1217894400000 | 5878.62 |
| 1217980800000 | 5951.97 |
| 1218067200000 | 5905.26 |
| 1218153600000 | 5837.47 |
| 1218412800000 | 5893.02 |
| 1218499200000 | 5840.45 |
| 1218585600000 | 5741.98 |
| 1218672000000 | 5754.99 |
| 1218758400000 | 5716.19 |
| 1219017600000 | 5717.92 |
| 1219104000000 | 5604.08 |
| 1219190400000 | 5641.14 |
| 1219276800000 | 5673.71 |
| 1219363200000 | 5682.64 |
| 1219622400000 | 5680.96 |
| 1219708800000 | 5631.05 |
| 1219795200000 | 5656.46 |
| 1219881600000 | 5714.97 |
| 1219968000000 | 5772.91 |
| 1220227200000 | 5685.28 |
| 1220313600000 | 5643.95 |
| 1220400000000 | 5575.24 |
| 1220486400000 | 5440.91 |
| 1220572800000 | 5324.72 |
| 1220832000000 | 5461.24 |
| 1220918400000 | 5346.46 |
| 1221004800000 | 5305.65 |
| 1221091200000 | 5206.16 |
| 1221177600000 | 5332.51 |
| 1221436800000 | 5217.88 |
| 1221523200000 | 5059.28 |
| 1221609600000 | 4998.67 |
| 1221696000000 | 5000.51 |
| 1221782400000 | 5303.35 |
| 1222041600000 | 5337.91 |
| 1222128000000 | 5270.56 |
| 1222214400000 | 5234.6 |
| 1222300800000 | 5254.76 |
| 1222387200000 | 5157.41 |
| 1222646400000 | 4905.71 |
| 1222732800000 | 4850.14 |
| 1222819200000 | 4848.78 |
| 1222905600000 | 4702.41 |
| 1222992000000 | 4666.17 |
| 1223251200000 | 4318.35 |
| 1223337600000 | 4256.68 |
| 1223424000000 | 3995.17 |
| 1223510400000 | 3976.91 |
| 1223596800000 | 3705.52 |
| 1223856000000 | 3926.35 |
| 1223942400000 | 4155.48 |
| 1224028800000 | 3973.41 |
| 1224115200000 | 3714.74 |
| 1224201600000 | 3774.89 |
| 1224460800000 | 3864.14 |
| 1224547200000 | 3864.4 |
| 1224633600000 | 3620.6 |
| 1224720000000 | 3540.78 |
| 1224806400000 | 3345.76 |
| 1225065600000 | 3149.41 |
| 1225152000000 | 3247.2 |
| 1225238400000 | 3467.76 |
| 1225324800000 | 3655.52 |
| 1225411200000 | 3645.15 |
| 1225670400000 | 3724.36 |
| 1225756800000 | 3921.2 |
| 1225843200000 | 3957.65 |
| 1225929600000 | 3717.01 |
| 1226016000000 | 3716.14 |
| 1226275200000 | 3782.94 |
| 1226361600000 | 3621.95 |
| 1226448000000 | 3540.03 |
| 1226534400000 | 3473.28 |
| 1226620800000 | 3490.3 |
| 1226880000000 | 3438.39 |
| 1226966400000 | 3387.96 |
| 1227052800000 | 3316.3 |
| 1227139200000 | 3160.23 |
| 1227225600000 | 3175.61 |
| 1227484800000 | 3311.6 |
| 1227571200000 | 3414.29 |
| 1227657600000 | 3422.12 |
| 1227744000000 | 3484.71 |
| 1227830400000 | 3510.28 |
| 1228089600000 | 3389.05 |
| 1228176000000 | 3357.27 |
| 1228262400000 | 3377.28 |
| 1228348800000 | 3360.74 |
| 1228435200000 | 3295.54 |
| 1228694400000 | 3481.74 |
| 1228780800000 | 3515 |
| 1228867200000 | 3588.73 |
| 1228953600000 | 3648.19 |
| 1229040000000 | 3574.37 |
| 1229299200000 | 3681.78 |
| 1229385600000 | 3694.85 |
| 1229472000000 | 3808.37 |
| 1229558400000 | 3829.18 |
| 1229644800000 | 3736.69 |
| 1229904000000 | 3691.29 |
| 1229990400000 | 3678.27 |
| 1230076800000 | 3655.11 |
| 1230163200000 | 3664.83 |
| 1230249600000 | 3677.56 |
| 1230508800000 | 3752.41 |
| 1230595200000 | 3779.73 |
| 1230681600000 | 3767.9 |
| 1230854400000 | 3840.87 |
| 1231113600000 | 3859.9 |
| 1231200000000 | 3887.46 |
| 1231286400000 | 3911.16 |
| 1231372800000 | 3859.48 |
| 1231459200000 | 3824.22 |
| 1231718400000 | 3750.68 |
| 1231804800000 | 3651.62 |
| 1231891200000 | 3589.56 |
| 1231977600000 | 3504.08 |
| 1232064000000 | 3576.82 |
| 1232323200000 | 3538.69 |
| 1232409600000 | 3432.43 |
| 1232496000000 | 3430.6 |
| 1232582400000 | 3436.41 |
| 1232668800000 | 3365.27 |
| 1232928000000 | 3438.56 |
| 1233014400000 | 3501.96 |
| 1233100800000 | 3563.64 |
| 1233187200000 | 3527.35 |
| 1233273600000 | 3479.71 |
| 1233532800000 | 3396.28 |
| 1233619200000 | 3444.47 |
| 1233705600000 | 3507.17 |
| 1233792000000 | 3496.93 |
| 1233878400000 | 3555.25 |
| 1234137600000 | 3589.79 |
| 1234224000000 | 3539.63 |
| 1234310400000 | 3511.34 |
| 1234396800000 | 3446.39 |
| 1234483200000 | 3485.22 |
| 1234742400000 | 3450.47 |
| 1234828800000 | 3330.52 |
| 1234915200000 | 3287.89 |
| 1235001600000 | 3303.51 |
| 1235088000000 | 3207.81 |
| 1235347200000 | 3194.3 |
| 1235433600000 | 3143.32 |
| 1235520000000 | 3148.15 |
| 1235606400000 | 3173.74 |
| 1235692800000 | 3152.19 |
| 1235952000000 | 3027.19 |
| 1236038400000 | 2978.04 |
| 1236124800000 | 3049.16 |
| 1236211200000 | 3021.56 |
| 1236297600000 | 2995.45 |
| 1236556800000 | 2956.4 |
| 1236643200000 | 3053.14 |
| 1236729600000 | 3094.35 |
| 1236816000000 | 3089.08 |
| 1236902400000 | 3155.27 |
| 1237161600000 | 3238.82 |
| 1237248000000 | 3254.84 |
| 1237334400000 | 3283.83 |
| 1237420800000 | 3429.39 |
| 1237507200000 | 3389.53 |
| 1237766400000 | 3484.12 |
| 1237852800000 | 3519.6 |
| 1237939200000 | 3530.3 |
| 1238025600000 | 3558.73 |
| 1238112000000 | 3519.23 |
| 1238371200000 | 3383.82 |
| 1238457600000 | 3430.72 |
| 1238544000000 | 3487.26 |
| 1238630400000 | 3668.16 |
| 1238716800000 | 3679.41 |
| 1238976000000 | 3673.59 |
| 1239062400000 | 3625.1 |
| 1239148800000 | 3602.03 |
| 1239235200000 | 3708.62 |
| 1239321600000 | 3721.31 |
| 1239580800000 | 3755.97 |
| 1239667200000 | 3804.02 |
| 1239753600000 | 3784.17 |
| 1239840000000 | 3827.03 |
| 1239926400000 | 3844.95 |
| 1240185600000 | 3751.24 |
| 1240272000000 | 3741.23 |
| 1240358400000 | 3794.28 |
| 1240444800000 | 3838.58 |
| 1240531200000 | 3909.36 |
| 1240790400000 | 3871.44 |
| 1240876800000 | 3792.3 |
| 1240963200000 | 3881.82 |
| 1241049600000 | 3957.11 |
| 1241136000000 | 3961.89 |
| 1241395200000 | 4070.99 |
| 1241481600000 | 4099.99 |
| 1241568000000 | 4150.04 |
| 1241654400000 | 4201.31 |
| 1241740800000 | 4267.88 |
| 1242000000000 | 4262.79 |
| 1242086400000 | 4247.55 |
| 1242172800000 | 4167.52 |
| 1242259200000 | 4137.5 |
| 1242345600000 | 4204.31 |
| 1242604800000 | 4232.5 |
| 1242691200000 | 4341.55 |
| 1242777600000 | 4421.48 |
| 1242864000000 | 4363.1 |
| 1242950400000 | 4394.91 |
| 1243209600000 | 4418.23 |
| 1243296000000 | 4413.22 |
| 1243382400000 | 4458.02 |
| 1243468800000 | 4429.87 |
| 1243555200000 | 4511.25 |
| 1243814400000 | 4633.34 |
| 1243900800000 | 4672.16 |
| 1243987200000 | 4607.1 |
| 1244073600000 | 4578.94 |
| 1244160000000 | 4560.6 |
| 1244419200000 | 4496.15 |
| 1244505600000 | 4533.66 |
| 1244592000000 | 4601.46 |
| 1244678400000 | 4644.32 |
| 1244764800000 | 4629.24 |
| 1245024000000 | 4516.9 |
| 1245110400000 | 4484.78 |
| 1245196800000 | 4427.58 |
| 1245283200000 | 4420.66 |
| 1245369600000 | 4460.59 |
| 1245628800000 | 4382.96 |
| 1245715200000 | 4348.72 |
| 1245801600000 | 4434.76 |
| 1245888000000 | 4435.47 |
| 1245974400000 | 4509.41 |
| 1246233600000 | 4520.74 |
| 1246320000000 | 4518.57 |
| 1246406400000 | 4575.06 |
| 1246492800000 | 4511.29 |
| 1246579200000 | 4494.45 |
| 1246838400000 | 4438.22 |
| 1246924800000 | 4428.34 |
| 1247011200000 | 4346.35 |
| 1247097600000 | 4377 |
| 1247184000000 | 4352.07 |
| 1247443200000 | 4318.54 |
| 1247529600000 | 4394.5 |
| 1247616000000 | 4510.78 |
| 1247702400000 | 4547.75 |
| 1247788800000 | 4570.21 |
| 1248048000000 | 4644.43 |
| 1248134400000 | 4714.87 |
| 1248220800000 | 4727.13 |
| 1248307200000 | 4776.69 |
| 1248393600000 | 4792.69 |
| 1248652800000 | 4822.25 |
| 1248739200000 | 4816.67 |
| 1248825600000 | 4781.66 |
| 1248912000000 | 4842.65 |
| 1248998400000 | 4918.92 |
| 1249257600000 | 5030.32 |
| 1249344000000 | 5029.98 |
| 1249430400000 | 5012.13 |
| 1249516800000 | 5012.55 |
| 1249603200000 | 4973.69 |
| 1249862400000 | 4988.13 |
| 1249948800000 | 4962.5 |
| 1250035200000 | 4976.38 |
| 1250121600000 | 5064.12 |
| 1250208000000 | 5064 |
| 1250467200000 | 4903.96 |
| 1250553600000 | 4939.25 |
| 1250640000000 | 4942.53 |
| 1250726400000 | 5016.24 |
| 1250812800000 | 5066.39 |
| 1251072000000 | 5158.43 |
| 1251158400000 | 5160.05 |
| 1251244800000 | 5138.04 |
| 1251331200000 | 5109.86 |
| 1251417600000 | 5186.82 |
| 1251676800000 | 5146.83 |
| 1251763200000 | 5105.28 |
| 1251849600000 | 5029.86 |
| 1251936000000 | 5066.43 |
| 1252022400000 | 5103.85 |
| 1252281600000 | 5189.98 |
| 1252368000000 | 5275.87 |
| 1252454400000 | 5306.63 |
| 1252540800000 | 5345.98 |
| 1252627200000 | 5389.85 |
| 1252886400000 | 5333.76 |
| 1252972800000 | 5348.68 |
| 1253059200000 | 5446.84 |
| 1253145600000 | 5493.87 |
| 1253232000000 | 5457.07 |
| 1253491200000 | 5397.6 |
| 1253577600000 | 5482.09 |
| 1253664000000 | 5474.82 |
| 1253750400000 | 5417.24 |
| 1253836800000 | 5397.82 |
| 1254096000000 | 5392.02 |
| 1254182400000 | 5389.14 |
| 1254268800000 | 5425.28 |
| 1254355200000 | 5344 |
| 1254441600000 | 5253.82 |
| 1254700800000 | 5274.91 |
| 1254787200000 | 5399.05 |
| 1254873600000 | 5417.07 |
| 1254960000000 | 5504.42 |
| 1255046400000 | 5514.55 |
| 1255305600000 | 5545.75 |
| 1255392000000 | 5538.83 |
| 1255478400000 | 5623.14 |
| 1255564800000 | 5640.83 |
| 1255651200000 | 5600.06 |
| 1255910400000 | 5656.77 |
| 1255996800000 | 5643.84 |
| 1256083200000 | 5642.02 |
| 1256169600000 | 5582.72 |
| 1256256000000 | 5575.02 |
| 1256515200000 | 5527.42 |
| 1256601600000 | 5434.44 |
| 1256688000000 | 5297.08 |
| 1256774400000 | 5340.08 |
| 1256860800000 | 5308.9 |
| 1257120000000 | 5292.84 |
| 1257206400000 | 5252.21 |
| 1257292800000 | 5370.07 |
| 1257379200000 | 5385.88 |
| 1257465600000 | 5423.6 |
| 1257724800000 | 5534.03 |
| 1257811200000 | 5523.04 |
| 1257897600000 | 5558.2 |
| 1257984000000 | 5517.68 |
| 1258070400000 | 5543.79 |
| 1258329600000 | 5629.27 |
| 1258416000000 | 5574.53 |
| 1258502400000 | 5597.04 |
| 1258588800000 | 5501.97 |
| 1258675200000 | 5476.5 |
| 1258934400000 | 5563.61 |
| 1259020800000 | 5518.51 |
| 1259107200000 | 5572.64 |
| 1259193600000 | 5459.88 |
| 1259280000000 | 5426.62 |
| 1259539200000 | 5473.8 |
| 1259625600000 | 5613.95 |
| 1259712000000 | 5634.17 |
| 1259798400000 | 5665.23 |
| 1259884800000 | 5627.2 |
| 1260144000000 | 5628.17 |
| 1260230400000 | 5577.13 |
| 1260316800000 | 5534.34 |
| 1260403200000 | 5535.27 |
| 1260489600000 | 5557.3 |
| 1260748800000 | 5603.39 |
| 1260835200000 | 5568.89 |
| 1260921600000 | 5608.14 |
| 1261008000000 | 5497.84 |
| 1261094400000 | 5463.9 |
| 1261353600000 | 5486.22 |
| 1261440000000 | 5501.01 |
| 1261526400000 | 5545.39 |
| 1261612800000 | 5570.25 |
| 1261699200000 | 5567.02 |
| 1261958400000 | 5609.32 |
| 1262044800000 | 5634.15 |
| 1262131200000 | 5592.74 |
| 1262217600000 | 5624.94 |
| 1262563200000 | 5738.08 |
| 1262649600000 | 5782.83 |
| 1262736000000 | 5794.56 |
| 1262822400000 | 5778.47 |
| 1262908800000 | 5814.35 |
| 1263168000000 | 5892.73 |
| 1263254400000 | 5866.11 |
| 1263340800000 | 5842.16 |
| 1263427200000 | 5888.88 |
| 1263513600000 | 5857.94 |
| 1263772800000 | 5869.3 |
| 1263859200000 | 5852 |
| 1263945600000 | 5763.54 |
| 1264032000000 | 5687.44 |
| 1264118400000 | 5621.01 |
| 1264377600000 | 5595.92 |
| 1264464000000 | 5529.01 |
| 1264550400000 | 5473.55 |
| 1264636800000 | 5470.25 |
| 1264723200000 | 5427.89 |
| 1264982400000 | 5443.58 |
| 1265068800000 | 5518.61 |
| 1265155200000 | 5524.96 |
| 1265241600000 | 5401.37 |
| 1265328000000 | 5275.87 |
| 1265587200000 | 5255.51 |
| 1265673600000 | 5287.21 |
| 1265760000000 | 5309.78 |
| 1265846400000 | 5332.94 |
| 1265932800000 | 5325.96 |
| 1266192000000 | 5327.19 |
| 1266278400000 | 5379.75 |
| 1266364800000 | 5443.82 |
| 1266451200000 | 5451.45 |
| 1266537600000 | 5390.94 |
| 1266796800000 | 5459.15 |
| 1266883200000 | 5435.7 |
| 1266969600000 | 5423.93 |
| 1267056000000 | 5359.91 |
| 1267142400000 | 5432.42 |
| 1267401600000 | 5464.29 |
| 1267488000000 | 5529.32 |
| 1267574400000 | 5594.49 |
| 1267660800000 | 5568.08 |
| 1267747200000 | 5628.3 |
| 1268006400000 | 5673.11 |
| 1268092800000 | 5659.67 |
| 1268179200000 | 5691.34 |
| 1268265600000 | 5694.08 |
| 1268352000000 | 5732.65 |
| 1268611200000 | 5684.96 |
| 1268697600000 | 5743.21 |
| 1268784000000 | 5805.97 |
| 1268870400000 | 5770.44 |
| 1268956800000 | 5750.39 |
| 1269216000000 | 5738.28 |
| 1269302400000 | 5765.1 |
| 1269388800000 | 5707.68 |
| 1269475200000 | 5723.33 |
| 1269561600000 | 5754.07 |
| 1269820800000 | 5803.36 |
| 1269907200000 | 5807.44 |
| 1269993600000 | 5814.52 |
| 1270080000000 | 5890.7 |
| 1270166400000 | 5893.36 |
| 1270425600000 | 5902.96 |
| 1270512000000 | 5917.58 |
| 1270598400000 | 5929.52 |
| 1270684800000 | 5891.55 |
| 1270771200000 | 5948.63 |
| 1271030400000 | 5971.78 |
| 1271116800000 | 5936.26 |
| 1271203200000 | 5993.04 |
| 1271289600000 | 6011.84 |
| 1271376000000 | 5943.35 |
| 1271635200000 | 5852.09 |
| 1271721600000 | 5911.12 |
| 1271808000000 | 5927.5 |
| 1271894400000 | 5878.13 |
| 1271980800000 | 5911.54 |
| 1272240000000 | 5971.6 |
| 1272326400000 | 5884.1 |
| 1272412800000 | 5761.37 |
| 1272499200000 | 5834.67 |
| 1272585600000 | 5863.73 |
| 1272844800000 | 5830.01 |
| 1272931200000 | 5702.43 |
| 1273017600000 | 5594.87 |
| 1273104000000 | 5483.93 |
| 1273190400000 | 5330.41 |
| 1273449600000 | 5574.09 |
| 1273536000000 | 5521.06 |
| 1273622400000 | 5596.76 |
| 1273708800000 | 5624.3 |
| 1273795200000 | 5496.17 |
| 1274054400000 | 5390.46 |
| 1274140800000 | 5404.53 |
| 1274227200000 | 5269.08 |
| 1274313600000 | 5150.25 |
| 1274400000000 | 5153.44 |
| 1274659200000 | 5140.87 |
| 1274745600000 | 4958 |
| 1274832000000 | 5061 |
| 1274918400000 | 5192.54 |
| 1275004800000 | 5240.02 |
| 1275264000000 | 5255.84 |
| 1275350400000 | 5224.35 |
| 1275436800000 | 5198.09 |
| 1275523200000 | 5293.84 |
| 1275609600000 | 5207.96 |
| 1275868800000 | 5088.2 |
| 1275955200000 | 5081.93 |
| 1276041600000 | 5146 |
| 1276128000000 | 5240.12 |
| 1276214400000 | 5269.82 |
| 1276473600000 | 5382.24 |
| 1276560000000 | 5423.77 |
| 1276646400000 | 5448.88 |
| 1276732800000 | 5460.73 |
| 1276819200000 | 5492.64 |
| 1277078400000 | 5582.12 |
| 1277164800000 | 5532.37 |
| 1277251200000 | 5472.93 |
| 1277337600000 | 5441.79 |
| 1277424000000 | 5407.7 |
| 1277683200000 | 5437.52 |
| 1277769600000 | 5284.07 |
| 1277856000000 | 5253.1 |
| 1277942400000 | 5220.47 |
| 1278028800000 | 5245.51 |
| 1278288000000 | 5231.08 |
| 1278374400000 | 5352.03 |
| 1278460800000 | 5366.98 |
| 1278547200000 | 5439.31 |
| 1278633600000 | 5475.71 |
| 1278892800000 | 5463.21 |
| 1278979200000 | 5535.31 |
| 1279065600000 | 5575.58 |
| 1279152000000 | 5574.63 |
| 1279238400000 | 5522.42 |
| 1279497600000 | 5490.04 |
| 1279584000000 | 5490.53 |
| 1279670400000 | 5529.52 |
| 1279756800000 | 5602.88 |
| 1279843200000 | 5647.37 |
| 1280102400000 | 5689.71 |
| 1280188800000 | 5695.41 |
| 1280275200000 | 5709.03 |
| 1280361600000 | 5723.32 |
| 1280448000000 | 5675.12 |
| 1280707200000 | 5814.94 |
| 1280793600000 | 5842.84 |
| 1280880000000 | 5810.69 |
| 1280966400000 | 5837.34 |
| 1281052800000 | 5851.24 |
| 1281312000000 | 5869.45 |
| 1281398400000 | 5777.39 |
| 1281484800000 | 5633.17 |
| 1281571200000 | 5582.22 |
| 1281657600000 | 5597.83 |
| 1281916800000 | 5627.45 |
| 1282003200000 | 5686.83 |
| 1282089600000 | 5702.03 |
| 1282176000000 | 5686.62 |
| 1282262400000 | 5583.3 |
| 1282521600000 | 5595.17 |
| 1282608000000 | 5545.1 |
| 1282694400000 | 5474.21 |
| 1282780800000 | 5536.14 |
| 1282867200000 | 5567.93 |
| 1283126400000 | 5595.09 |
| 1283212800000 | 5562.28 |
| 1283299200000 | 5703.01 |
| 1283385600000 | 5746.02 |
| 1283472000000 | 5793.17 |
| 1283731200000 | 5844.73 |
| 1283817600000 | 5789.21 |
| 1283904000000 | 5795.11 |
| 1283990400000 | 5847.82 |
| 1284076800000 | 5856.68 |
| 1284336000000 | 5944.34 |
| 1284422400000 | 5981.19 |
| 1284508800000 | 5980.76 |
| 1284595200000 | 5957.3 |
| 1284681600000 | 5971.73 |
| 1284940800000 | 6027.59 |
| 1285027200000 | 6033.95 |
| 1285113600000 | 6071.45 |
| 1285200000000 | 6050.45 |
| 1285286400000 | 6118.38 |
| 1285545600000 | 6148.13 |
| 1285632000000 | 6157.22 |
| 1285718400000 | 6189.7 |
| 1285804800000 | 6176.15 |
| 1285891200000 | 6203.67 |
| 1286150400000 | 6174.87 |
| 1286236800000 | 6261.03 |
| 1286323200000 | 6337.06 |
| 1286409600000 | 6352.52 |
| 1286496000000 | 6343.74 |
| 1286755200000 | 6359.68 |
| 1286841600000 | 6305.71 |
| 1286928000000 | 6405.35 |
| 1287014400000 | 6468.7 |
| 1287100800000 | 6428.07 |
| 1287360000000 | 6411.78 |
| 1287446400000 | 6317.94 |
| 1287532800000 | 6372.64 |
| 1287619200000 | 6391.55 |
| 1287705600000 | 6376.67 |
| 1287964800000 | 6439.23 |
| 1288051200000 | 6392.95 |
| 1288137600000 | 6309.7 |
| 1288224000000 | 6356.37 |
| 1288310400000 | 6371.85 |
| 1288569600000 | 6402.67 |
| 1288656000000 | 6442.48 |
| 1288742400000 | 6443.98 |
| 1288828800000 | 6589.29 |
| 1288915200000 | 6592.9 |
| 1289174400000 | 6583.44 |
| 1289260800000 | 6605.77 |
| 1289347200000 | 6512.43 |
| 1289433600000 | 6497.08 |
| 1289520000000 | 6432.05 |
| 1289779200000 | 6417.76 |
| 1289865600000 | 6300.8 |
| 1289952000000 | 6305.66 |
| 1290038400000 | 6409 |
| 1290124800000 | 6420.89 |
| 1290384000000 | 6415.68 |
| 1290470400000 | 6313.2 |
| 1290556800000 | 6337.09 |
| 1290643200000 | 6364.95 |
| 1290729600000 | 6280.86 |
| 1290988800000 | 6220.72 |
| 1291075200000 | 6201.15 |
| 1291161600000 | 6308.79 |
| 1291248000000 | 6441.7 |
| 1291334400000 | 6518.78 |
| 1291593600000 | 6516.09 |
| 1291680000000 | 6552.88 |
| 1291766400000 | 6495.06 |
| 1291852800000 | 6492.02 |
| 1291939200000 | 6503.34 |
| 1292198400000 | 6603.06 |
| 1292284800000 | 6623.68 |
| 1292371200000 | 6584.1 |
| 1292457600000 | 6544.47 |
| 1292544000000 | 6539.92 |
| 1292803200000 | 6534.23 |
| 1292889600000 | 6601.58 |
| 1292976000000 | 6605.59 |
| 1293062400000 | 6618.68 |
| 1293148800000 | 6619.54 |
| 1293408000000 | 6609.4 |
| 1293494400000 | 6634.9 |
| 1293580800000 | 6680.41 |
| 1293667200000 | 6686.12 |
| 1293753600000 | 6723.46 |
| 1294012800000 | 6754.53 |
| 1294099200000 | 6782.35 |
| 1294185600000 | 6720 |
| 1294272000000 | 6717.02 |
| 1294358400000 | 6717.51 |
| 1294617600000 | 6667.39 |
| 1294704000000 | 6709.17 |
| 1294790400000 | 6786.52 |
| 1294876800000 | 6827.14 |
| 1294963200000 | 6811.03 |
| 1295222400000 | 6786.42 |
| 1295308800000 | 6838.54 |
| 1295395200000 | 6846.38 |
| 1295481600000 | 6706.18 |
| 1295568000000 | 6718.79 |
| 1295827200000 | 6744.45 |
| 1295913600000 | 6741.75 |
| 1296000000000 | 6786.43 |
| 1296086400000 | 6801.39 |
| 1296172800000 | 6730.46 |
| 1296432000000 | 6700.73 |
| 1296518400000 | 6793.62 |
| 1296604800000 | 6820.84 |
| 1296691200000 | 6790.37 |
| 1296777600000 | 6804.04 |
| 1297036800000 | 6841.24 |
| 1297123200000 | 6866.65 |
| 1297209600000 | 6808.51 |
| 1297296000000 | 6739.21 |
| 1297382400000 | 6736.72 |
| 1297641600000 | 6785.05 |
| 1297728000000 | 6779.55 |
| 1297814400000 | 6798.68 |
| 1297900800000 | 6829.56 |
| 1297987200000 | 6864.89 |
| 1298246400000 | 6830.04 |
| 1298332800000 | 6745.26 |
| 1298419200000 | 6694.24 |
| 1298505600000 | 6650.58 |
| 1298592000000 | 6736.29 |
| 1298851200000 | 6809.29 |
| 1298937600000 | 6825.7 |
| 1299024000000 | 6786.35 |
| 1299110400000 | 6838.87 |
| 1299196800000 | 6872.37 |
| 1299456000000 | 6839.32 |
| 1299542400000 | 6822.72 |
| 1299628800000 | 6837.97 |
| 1299715200000 | 6705.19 |
| 1299801600000 | 6659.11 |
| 1300060800000 | 6586.46 |
| 1300147200000 | 6357.62 |
| 1300233600000 | 6401.87 |
| 1300320000000 | 6478.3 |
| 1300406400000 | 6548.16 |
| 1300665600000 | 6642.73 |
| 1300752000000 | 6707.89 |
| 1300838400000 | 6699.63 |
| 1300924800000 | 6765.8 |
| 1301011200000 | 6770.85 |
| 1301270400000 | 6744.65 |
| 1301356800000 | 6740.97 |
| 1301443200000 | 6826.59 |
| 1301529600000 | 6857.23 |
| 1301616000000 | 6889.94 |
| 1301875200000 | 6936.12 |
| 1301961600000 | 6926.25 |
| 1302048000000 | 6959.17 |
| 1302134400000 | 6936.34 |
| 1302220800000 | 7009.39 |
| 1302480000000 | 6985.96 |
| 1302566400000 | 6888 |
| 1302652800000 | 6933.04 |
| 1302739200000 | 6930.24 |
| 1302825600000 | 6923.26 |
| 1303084800000 | 6827.21 |
| 1303171200000 | 6861.4 |
| 1303257600000 | 7010.01 |
| 1303344000000 | 7088.26 |
| 1303430400000 | 7090.05 |
| 1303689600000 | 7077.04 |
| 1303776000000 | 7100.61 |
| 1303862400000 | 7100.99 |
| 1303948800000 | 7184.91 |
| 1304035200000 | 7209.79 |
| 1304294400000 | 7248.2 |
| 1304380800000 | 7178.51 |
| 1304467200000 | 7123.51 |
| 1304553600000 | 7042.37 |
| 1304640000000 | 7050.59 |
| 1304899200000 | 7005.71 |
| 1304985600000 | 7069.56 |
| 1305072000000 | 7067.81 |
| 1305158400000 | 6979 |
| 1305244800000 | 6961.16 |
| 1305504000000 | 6921.6 |
| 1305590400000 | 6854.37 |
| 1305676800000 | 6918.87 |
| 1305763200000 | 6929.45 |
| 1305849600000 | 6907.69 |
| 1306108800000 | 6756.23 |
| 1306195200000 | 6793.14 |
| 1306281600000 | 6785.17 |
| 1306368000000 | 6841.49 |
| 1306454400000 | 6926.48 |
| 1306713600000 | 6936.49 |
| 1306800000000 | 7048.28 |
| 1306886400000 | 7039.29 |
| 1306972800000 | 6964.3 |
| 1307059200000 | 6968.14 |
| 1307318400000 | 6933.78 |
| 1307404800000 | 6950.72 |
| 1307491200000 | 6880.56 |
| 1307577600000 | 6880.68 |
| 1307664000000 | 6785.19 |
| 1307923200000 | 6771.49 |
| 1308009600000 | 6855.47 |
| 1308096000000 | 6767.85 |
| 1308182400000 | 6645.26 |
| 1308268800000 | 6682.92 |
| 1308528000000 | 6651.74 |
| 1308614400000 | 6760.3 |
| 1308700800000 | 6791.98 |
| 1308787200000 | 6654.91 |
| 1308873600000 | 6671.12 |
| 1309132800000 | 6657.51 |
| 1309219200000 | 6716.42 |
| 1309305600000 | 6838.17 |
| 1309392000000 | 6932.63 |
| 1309478400000 | 6970.34 |
| 1309737600000 | 7036.53 |
| 1309824000000 | 7024.73 |
| 1309910400000 | 6986.05 |
| 1309996800000 | 7027.38 |
| 1310083200000 | 6997.1 |
| 1310342400000 | 6853.41 |
| 1310428800000 | 6794.9 |
| 1310515200000 | 6913.55 |
| 1310601600000 | 6864.08 |
| 1310688000000 | 6858.79 |
| 1310947200000 | 6757.36 |
| 1311033600000 | 6831.57 |
| 1311120000000 | 6898.87 |
| 1311206400000 | 6983.39 |
| 1311292800000 | 7041.16 |
| 1311552000000 | 7002.31 |
| 1311638400000 | 7033.52 |
| 1311724800000 | 6951.82 |
| 1311811200000 | 6887.52 |
| 1311897600000 | 6863.13 |
| 1312156800000 | 6843.22 |
| 1312243200000 | 6710.65 |
| 1312329600000 | 6595.24 |
| 1312416000000 | 6336.14 |
| 1312502400000 | 6186.46 |
| 1312761600000 | 5911.86 |
| 1312848000000 | 5954.69 |
| 1312934400000 | 5945.01 |
| 1313020800000 | 6071.16 |
| 1313107200000 | 6115.94 |
| 1313366400000 | 6236.88 |
| 1313452800000 | 6219.45 |
| 1313539200000 | 6252.74 |
| 1313625600000 | 6020.77 |
| 1313712000000 | 5934.82 |
| 1313971200000 | 5901.51 |
| 1314057600000 | 5986.24 |
| 1314144000000 | 6005.48 |
| 1314230400000 | 5963.39 |
| 1314316800000 | 5974.49 |
| 1314576000000 | 6118.5 |
| 1314662400000 | 6178.21 |
| 1314748800000 | 6303.01 |
| 1314835200000 | 6289.75 |
| 1314921600000 | 6184.82 |
| 1315180800000 | 5987.02 |
| 1315267200000 | 5907.23 |
| 1315353600000 | 6052.26 |
| 1315440000000 | 6079.21 |
| 1315526400000 | 5904.74 |
| 1315785600000 | 5756.46 |
| 1315872000000 | 5791.58 |
| 1315958400000 | 5774.23 |
| 1316044800000 | 5891.94 |
| 1316131200000 | 5952.87 |
| 1316390400000 | 5812.88 |
| 1316476800000 | 5845.88 |
| 1316563200000 | 5788.26 |
| 1316649600000 | 5487.85 |
| 1316736000000 | 5448.5 |
| 1316995200000 | 5400.83 |
| 1317081600000 | 5638.89 |
| 1317168000000 | 5611.93 |
| 1317254400000 | 5635.1 |
| 1317340800000 | 5529.66 |
| 1317600000000 | 5383.34 |
| 1317686400000 | 5245.76 |
| 1317772800000 | 5317.76 |
| 1317859200000 | 5482.41 |
| 1317945600000 | 5568.78 |
| 1318204800000 | 5667.62 |
| 1318291200000 | 5703.22 |
| 1318377600000 | 5805.29 |
| 1318464000000 | 5796.44 |
| 1318550400000 | 5840.08 |
| 1318809600000 | 5844.4 |
| 1318896000000 | 5776.29 |
| 1318982400000 | 5821.3 |
| 1319068800000 | 5701.69 |
| 1319155200000 | 5832.41 |
| 1319414400000 | 5959.93 |
| 1319500800000 | 5941.98 |
| 1319587200000 | 5933.59 |
| 1319673600000 | 6182.23 |
| 1319760000000 | 6223.72 |
| 1320019200000 | 6044.85 |
| 1320105600000 | 5822.73 |
| 1320192000000 | 5863.56 |
| 1320278400000 | 5908.99 |
| 1320364800000 | 5941.85 |
| 1320624000000 | 5927.18 |
| 1320710400000 | 5934.22 |
| 1320796800000 | 5840.1 |
| 1320883200000 | 5742.18 |
| 1320969600000 | 5865.57 |
| 1321228800000 | 5835.91 |
| 1321315200000 | 5771.46 |
| 1321401600000 | 5735.89 |
| 1321488000000 | 5681.54 |
| 1321574400000 | 5619.53 |
| 1321833600000 | 5476.81 |
| 1321920000000 | 5462.2 |
| 1322006400000 | 5345.8 |
| 1322092800000 | 5334.88 |
| 1322179200000 | 5310.48 |
| 1322438400000 | 5457.29 |
| 1322524800000 | 5528.49 |
| 1322611200000 | 5686.63 |
| 1322697600000 | 5733.65 |
| 1322784000000 | 5765.27 |
| 1323043200000 | 5812.19 |
| 1323129600000 | 5734.93 |
| 1323216000000 | 5763.8 |
| 1323302400000 | 5675.18 |
| 1323388800000 | 5664.83 |
| 1323648000000 | 5592.77 |
| 1323734400000 | 5549.27 |
| 1323820800000 | 5429.72 |
| 1323907200000 | 5428.64 |
| 1323993600000 | 5468.36 |
| 1324252800000 | 5399.87 |
| 1324339200000 | 5517.26 |
| 1324425600000 | 5533.34 |
| 1324512000000 | 5556.01 |
| 1324598400000 | 5595.2 |
| 1324857600000 | 5598.75 |
| 1324944000000 | 5597.78 |
| 1325030400000 | 5536.08 |
| 1325116800000 | 5558.7 |
| 1325203200000 | 5621.55 |
| 1325462400000 | 5642.87 |
| 1325548800000 | 5744.26 |
| 1325635200000 | 5728.16 |
| 1325721600000 | 5655.43 |
| 1325808000000 | 5615.41 |
| 1326067200000 | 5618.5 |
| 1326153600000 | 5710.16 |
| 1326240000000 | 5695.5 |
| 1326326400000 | 5725.53 |
| 1326412800000 | 5705.75 |
| 1326672000000 | 5701.1 |
| 1326758400000 | 5779.52 |
| 1326844800000 | 5829.2 |
| 1326931200000 | 5901.14 |
| 1327017600000 | 5927.89 |
| 1327276800000 | 5977.47 |
| 1327363200000 | 5922.53 |
| 1327449600000 | 5941.7 |
| 1327536000000 | 6054.19 |
| 1327622400000 | 6041.91 |
| 1327881600000 | 5985 |
| 1327968000000 | 6039.16 |
| 1328054400000 | 6142.94 |
| 1328140800000 | 6182.87 |
| 1328227200000 | 6218.16 |
| 1328486400000 | 6214.64 |
| 1328572800000 | 6227.47 |
| 1328659200000 | 6269.91 |
| 1328745600000 | 6284.23 |
| 1328832000000 | 6205.85 |
| 1329091200000 | 6242.85 |
| 1329177600000 | 6198.3 |
| 1329264000000 | 6256.78 |
| 1329350400000 | 6214.82 |
| 1329436800000 | 6282.36 |
| 1329696000000 | 6352.78 |
| 1329782400000 | 6328.72 |
| 1329868800000 | 6316.03 |
| 1329955200000 | 6331.58 |
| 1330041600000 | 6380.74 |
| 1330300800000 | 6341.62 |
| 1330387200000 | 6378.53 |
| 1330473600000 | 6394.7 |
| 1330560000000 | 6395.5 |
| 1330646400000 | 6387.31 |
| 1330905600000 | 6328.37 |
| 1330992000000 | 6182.2 |
| 1331078400000 | 6201.16 |
| 1331164800000 | 6325.38 |
| 1331251200000 | 6332.23 |
| 1331510400000 | 6298.22 |
| 1331596800000 | 6360.56 |
| 1331683200000 | 6345.96 |
| 1331769600000 | 6376.1 |
| 1331856000000 | 6409.53 |
| 1332115200000 | 6415.03 |
| 1332201600000 | 6350.93 |
| 1332288000000 | 6329.56 |
| 1332374400000 | 6294.82 |
| 1332460800000 | 6317.52 |
| 1332720000000 | 6364.66 |
| 1332806400000 | 6390.55 |
| 1332892800000 | 6340.99 |
| 1332979200000 | 6291.5 |
| 1333065600000 | 6347.95 |
| 1333324800000 | 6391.41 |
| 1333411200000 | 6373.59 |
| 1333497600000 | 6208.06 |
| 1333584000000 | 6203.56 |
| 1333670400000 | 6199.12 |
| 1333929600000 | 6172.51 |
| 1334016000000 | 6094.61 |
| 1334102400000 | 6112.48 |
| 1334188800000 | 6198.99 |
| 1334275200000 | 6157.64 |
| 1334534400000 | 6132.09 |
| 1334620800000 | 6197.57 |
| 1334707200000 | 6203.63 |
| 1334793600000 | 6186.3 |
| 1334880000000 | 6200.43 |
| 1335139200000 | 6088.11 |
| 1335225600000 | 6119.43 |
| 1335312000000 | 6171.66 |
| 1335398400000 | 6203.93 |
| 1335484800000 | 6239.89 |
| 1335744000000 | 6237.32 |
| 1335830400000 | 6231.87 |
| 1335916800000 | 6228.63 |
| 1336003200000 | 6213.18 |
| 1336089600000 | 6144.64 |
| 1336348800000 | 6087.91 |
| 1336435200000 | 6022.93 |
| 1336521600000 | 5950.99 |
| 1336608000000 | 5978.11 |
| 1336694400000 | 5953.29 |
| 1336953600000 | 5840.38 |
| 1337040000000 | 5774.39 |
| 1337126400000 | 5688.82 |
| 1337212800000 | 5672.79 |
| 1337299200000 | 5579.12 |
| 1337558400000 | 5613.98 |
| 1337644800000 | 5682.45 |
| 1337731200000 | 5547.01 |
| 1337817600000 | 5575.89 |
| 1337904000000 | 5572.17 |
| 1338163200000 | 5600.13 |
| 1338249600000 | 5658.29 |
| 1338336000000 | 5563.7 |
| 1338422400000 | 5549.81 |
| 1338508800000 | 5451.21 |
| 1338768000000 | 5409.91 |
| 1338854400000 | 5449.12 |
| 1338940800000 | 5554.28 |
| 1339027200000 | 5626.72 |
| 1339113600000 | 5564.95 |
| 1339372800000 | 5603.69 |
| 1339459200000 | 5589.57 |
| 1339545600000 | 5603.99 |
| 1339632000000 | 5584.78 |
| 1339718400000 | 5642.76 |
| 1339977600000 | 5687.24 |
| 1340064000000 | 5758.52 |
| 1340150400000 | 5810.57 |
| 1340236800000 | 5734.96 |
| 1340323200000 | 5663.32 |
| 1340582400000 | 5599.71 |
| 1340668800000 | 5586.63 |
| 1340755200000 | 5640.48 |
| 1340841600000 | 5633.5 |
| 1340928000000 | 5821.31 |
| 1341187200000 | 5849.18 |
| 1341273600000 | 5911.19 |
| 1341360000000 | 5913.53 |
| 1341446400000 | 5878.17 |
| 1341532800000 | 5818.09 |
| 1341792000000 | 5771.18 |
| 1341878400000 | 5779.53 |
| 1341964800000 | 5764.48 |
| 1342051200000 | 5683.62 |
| 1342137600000 | 5750.9 |
| 1342396800000 | 5764.6 |
| 1342483200000 | 5757.13 |
| 1342569600000 | 5783.34 |
| 1342656000000 | 5860.74 |
| 1342742400000 | 5790.07 |
| 1343001600000 | 5648.16 |
| 1343088000000 | 5627.61 |
| 1343174400000 | 5617.97 |
| 1343260800000 | 5742.83 |
| 1343347200000 | 5829.87 |
| 1343606400000 | 5873.86 |
| 1343692800000 | 5877.25 |
| 1343779200000 | 5866.47 |
| 1343865600000 | 5795.81 |
| 1343952000000 | 5873.28 |
| 1344211200000 | 5950.96 |
| 1344297600000 | 5978.16 |
| 1344384000000 | 5977.77 |
| 1344470400000 | 6003.68 |
| 1344556800000 | 6000.25 |
| 1344816000000 | 5978.36 |
| 1344902400000 | 5998.55 |
| 1344988800000 | 5991.47 |
| 1345075200000 | 6039.5 |
| 1345161600000 | 6056.8 |
| 1345420800000 | 6051.74 |
| 1345507200000 | 6107.86 |
| 1345593600000 | 6063.74 |
| 1345680000000 | 6098.67 |
| 1345766400000 | 6053.67 |
| 1346025600000 | 6051.53 |
| 1346112000000 | 6029.8 |
| 1346198400000 | 6021.35 |
| 1346284800000 | 5971.83 |
| 1346371200000 | 6006.19 |
| 1346630400000 | 6022.4 |
| 1346716800000 | 5982.3 |
| 1346803200000 | 5968.16 |
| 1346889600000 | 6046.03 |
| 1346976000000 | 6166.26 |
| 1347235200000 | 6158.98 |
| 1347321600000 | 6173.97 |
| 1347408000000 | 6222.13 |
| 1347494400000 | 6234.58 |
| 1347580800000 | 6389.34 |
| 1347840000000 | 6365.11 |
| 1347926400000 | 6333.02 |
| 1348012800000 | 6360.01 |
| 1348099200000 | 6305.42 |
| 1348185600000 | 6349.79 |
| 1348444800000 | 6311.91 |
| 1348531200000 | 6336.59 |
| 1348617600000 | 6229.91 |
| 1348704000000 | 6269.18 |
| 1348790400000 | 6251.8 |
| 1349049600000 | 6285.74 |
| 1349136000000 | 6289.34 |
| 1349222400000 | 6260.91 |
| 1349308800000 | 6304.42 |
| 1349395200000 | 6350.55 |
| 1349654400000 | 6291.64 |
| 1349740800000 | 6243.81 |
| 1349827200000 | 6204.66 |
| 1349913600000 | 6225.99 |
| 1350000000000 | 6232.96 |
| 1350259200000 | 6235.41 |
| 1350345600000 | 6311.35 |
| 1350432000000 | 6380.62 |
| 1350518400000 | 6392.99 |
| 1350604800000 | 6347.16 |
| 1350864000000 | 6332.9 |
| 1350950400000 | 6246.27 |
| 1351036800000 | 6241.63 |
| 1351123200000 | 6274.14 |
| 1351209600000 | 6240.71 |
| 1351468800000 | 6212.17 |
| 1351555200000 | 6243.08 |
| 1351641600000 | 6250.5 |
| 1351728000000 | 6289.79 |
| 1351814400000 | 6282.79 |
| 1352073600000 | 6252.95 |
| 1352160000000 | 6280.08 |
| 1352246400000 | 6252.29 |
| 1352332800000 | 6203.25 |
| 1352419200000 | 6178.43 |
| 1352678400000 | 6159.22 |
| 1352764800000 | 6144.15 |
| 1352851200000 | 6103.62 |
| 1352937600000 | 6081.13 |
| 1353024000000 | 6052.56 |
| 1353283200000 | 6159.47 |
| 1353369600000 | 6159.22 |
| 1353456000000 | 6166.4 |
| 1353542400000 | 6224.79 |
| 1353628800000 | 6278.66 |
| 1353888000000 | 6280.22 |
| 1353974400000 | 6293.53 |
| 1354060800000 | 6276.73 |
| 1354147200000 | 6353.32 |
| 1354233600000 | 6364.54 |
| 1354492800000 | 6388.31 |
| 1354579200000 | 6395.89 |
| 1354665600000 | 6403.61 |
| 1354752000000 | 6425.87 |
| 1354838400000 | 6424.49 |
| 1355097600000 | 6432.38 |
| 1355184000000 | 6461.51 |
| 1355270400000 | 6487.61 |
| 1355356800000 | 6483.4 |
| 1355443200000 | 6490.23 |
| 1355702400000 | 6502.67 |
| 1355788800000 | 6547.63 |
| 1355875200000 | 6609.61 |
| 1355961600000 | 6612.23 |
| 1356048000000 | 6564.17 |
| 1356307200000 | 6554.97 |
| 1356393600000 | 6563.62 |
| 1356480000000 | 6576.55 |
| 1356566400000 | 6592.51 |
| 1356652800000 | 6590.54 |
| 1356912000000 | 6590.7 |
| 1357084800000 | 6706.39 |
| 1357171200000 | 6706.43 |
| 1357257600000 | 6714.51 |
| 1357516800000 | 6709.65 |
| 1357603200000 | 6680.05 |
| 1357689600000 | 6706.69 |
| 1357776000000 | 6757.84 |
| 1357862400000 | 6772.22 |
| 1358121600000 | 6768.98 |
| 1358208000000 | 6775.55 |
| 1358294400000 | 6744.33 |
| 1358380800000 | 6762.38 |
| 1358467200000 | 6772.45 |
| 1358726400000 | 6783.75 |
| 1358812800000 | 6793.42 |
| 1358899200000 | 6766.05 |
| 1358985600000 | 6770.53 |
| 1359072000000 | 6806.76 |
| 1359331200000 | 6783.28 |
| 1359417600000 | 6814.14 |
| 1359504000000 | 6828.33 |
| 1359590400000 | 6817.66 |
| 1359676800000 | 6856.89 |
| 1359936000000 | 6800.79 |
| 1360022400000 | 6769.86 |
| 1360108800000 | 6801.51 |
| 1360195200000 | 6777.84 |
| 1360281600000 | 6796.37 |
| 1360540800000 | 6759.18 |
| 1360627200000 | 6810.95 |
| 1360713600000 | 6825.34 |
| 1360800000000 | 6812.6 |
| 1360886400000 | 6789.17 |
| 1361145600000 | 6800.33 |
| 1361232000000 | 6844.19 |
| 1361318400000 | 6851.82 |
| 1361404800000 | 6749.87 |
| 1361491200000 | 6781.09 |
| 1361750400000 | 6796.66 |
| 1361836800000 | 6727.88 |
| 1361923200000 | 6770.73 |
| 1362009600000 | 6823.14 |
| 1362096000000 | 6789.31 |
| 1362355200000 | 6778.36 |
| 1362441600000 | 6843.88 |
| 1362528000000 | 6872.03 |
| 1362614400000 | 6878.52 |
| 1362700800000 | 6881.45 |
| 1362960000000 | 6900.48 |
| 1363046400000 | 6902.31 |
| 1363132800000 | 6854.94 |
| 1363219200000 | 6892.29 |
| 1363305600000 | 6932.84 |
| 1363564800000 | 6862.84 |
| 1363651200000 | 6848.59 |
| 1363737600000 | 6855.05 |
| 1363824000000 | 6852.49 |
| 1363910400000 | 6830.06 |
| 1364169600000 | 6822.23 |
| 1364256000000 | 6834.93 |
| 1364342400000 | 6828.16 |
| 1364428800000 | 6857.05 |
| 1364515200000 | 6871.27 |
| 1364774400000 | 6826.72 |
| 1364860800000 | 6836.96 |
| 1364947200000 | 6835.44 |
| 1365033600000 | 6769.41 |
| 1365120000000 | 6763.06 |
| 1365379200000 | 6785.19 |
| 1365465600000 | 6814.54 |
| 1365552000000 | 6914.26 |
| 1365638400000 | 6963.46 |
| 1365724800000 | 6934.57 |
| 1365984000000 | 6851.13 |
| 1366070400000 | 6833.91 |
| 1366156800000 | 6792.63 |
| 1366243200000 | 6760.21 |
| 1366329600000 | 6788.81 |
| 1366588800000 | 6816.35 |
| 1366675200000 | 6886.89 |
| 1366761600000 | 6948.67 |
| 1366848000000 | 7012.41 |
| 1366934400000 | 7007.4 |
| 1367193600000 | 7047.6 |
| 1367280000000 | 7168.8 |
| 1367366400000 | 7153.73 |
| 1367452800000 | 7099.68 |
| 1367539200000 | 7150.94 |
| 1367798400000 | 7147.76 |
| 1367884800000 | 7203.77 |
| 1367971200000 | 7280.3 |
| 1368057600000 | 7252.72 |
| 1368144000000 | 7207.02 |
| 1368403200000 | 7209.74 |
| 1368489600000 | 7206.97 |
| 1368576000000 | 7207.59 |
| 1368662400000 | 7241.02 |
| 1368748800000 | 7204.62 |
| 1369008000000 | 7239.49 |
| 1369094400000 | 7252.16 |
| 1369180800000 | 7228.74 |
| 1369267200000 | 7035.28 |
| 1369353600000 | 7049.82 |
| 1369612800000 | 7020.81 |
| 1369699200000 | 7031.31 |
| 1369785600000 | 7034.1 |
| 1369872000000 | 7005.07 |
| 1369958400000 | 6950.1 |
| 1370217600000 | 6913.69 |
| 1370304000000 | 6955.82 |
| 1370390400000 | 6856.29 |
| 1370476800000 | 6819.82 |
| 1370563200000 | 6844.12 |
| 1370822400000 | 6865.84 |
| 1370908800000 | 6816.8 |
| 1370995200000 | 6828.34 |
| 1371081600000 | 6761.96 |
| 1371168000000 | 6820.92 |
| 1371427200000 | 6893.34 |
| 1371513600000 | 6886.03 |
| 1371600000000 | 6919.1 |
| 1371686400000 | 6626.05 |
| 1371772800000 | 6564.19 |
| 1372032000000 | 6456.4 |
| 1372118400000 | 6484.77 |
| 1372204800000 | 6536.33 |
| 1372291200000 | 6606.38 |
| 1372377600000 | 6645.35 |
| 1372636800000 | 6711.83 |
| 1372723200000 | 6722.7 |
| 1372809600000 | 6663.12 |
| 1372896000000 | 6720.81 |
| 1372982400000 | 6684.63 |
| 1373241600000 | 6694.88 |
| 1373328000000 | 6740.06 |
| 1373414400000 | 6789.32 |
| 1373500800000 | 6922.79 |
| 1373587200000 | 6925.46 |
| 1373846400000 | 6949.99 |
| 1373932800000 | 6986.36 |
| 1374019200000 | 6982.6 |
| 1374105600000 | 7020.13 |
| 1374192000000 | 7015.84 |
| 1374451200000 | 7062.78 |
| 1374537600000 | 7086.16 |
| 1374624000000 | 7085.7 |
| 1374710400000 | 7055.9 |
| 1374796800000 | 7033.33 |
| 1375056000000 | 6976.56 |
| 1375142400000 | 6993.49 |
| 1375228800000 | 6962.83 |
| 1375315200000 | 7024.42 |
| 1375401600000 | 7083.78 |
| 1375660800000 | 7082.04 |
| 1375747200000 | 7108.81 |
| 1375833600000 | 7052.02 |
| 1375920000000 | 7112.41 |
| 1376006400000 | 7124.66 |
| 1376265600000 | 7115.38 |
| 1376352000000 | 7128.79 |
| 1376438400000 | 7172.8 |
| 1376524800000 | 7093.52 |
| 1376611200000 | 7113.06 |
| 1376870400000 | 7086.31 |
| 1376956800000 | 7028.96 |
| 1377043200000 | 6975.72 |
| 1377129600000 | 6964.92 |
| 1377216000000 | 7040.07 |
| 1377475200000 | 7023.78 |
| 1377561600000 | 6936.24 |
| 1377648000000 | 6866.21 |
| 1377734400000 | 6877.72 |
| 1377820800000 | 6855.35 |
| 1378080000000 | 6935.13 |
| 1378166400000 | 6956.46 |
| 1378252800000 | 6996.26 |
| 1378339200000 | 7011.26 |
| 1378425600000 | 7052.24 |
| 1378684800000 | 7146.51 |
| 1378771200000 | 7228.31 |
| 1378857600000 | 7257.59 |
| 1378944000000 | 7259.69 |
| 1379030400000 | 7246.49 |
| 1379289600000 | 7332.84 |
| 1379376000000 | 7316.78 |
| 1379462400000 | 7347.06 |
| 1379548800000 | 7477.96 |
| 1379635200000 | 7431.13 |
| 1379894400000 | 7433.3 |
| 1379980800000 | 7423.45 |
| 1380067200000 | 7408.3 |
| 1380153600000 | 7408.99 |
| 1380240000000 | 7421.62 |
| 1380499200000 | 7366.39 |
| 1380585600000 | 7405.27 |
| 1380672000000 | 7386.66 |
| 1380758400000 | 7380.38 |
| 1380844800000 | 7371.99 |
| 1381104000000 | 7330.89 |
| 1381190400000 | 7325.31 |
| 1381276800000 | 7293.94 |
| 1381363200000 | 7367.56 |
| 1381449600000 | 7431.09 |
| 1381708800000 | 7445.64 |
| 1381795200000 | 7455.44 |
| 1381881600000 | 7460.34 |
| 1381968000000 | 7546.05 |
| 1382054400000 | 7610.18 |
| 1382313600000 | 7637.83 |
| 1382400000000 | 7684.07 |
| 1382486400000 | 7629.35 |
| 1382572800000 | 7653.89 |
| 1382659200000 | 7609.51 |
| 1382918400000 | 7619.63 |
| 1383004800000 | 7602.63 |
| 1383091200000 | 7628.44 |
| 1383177600000 | 7586.41 |
| 1383264000000 | 7493.7 |
| 1383523200000 | 7515.64 |
| 1383609600000 | 7489.25 |
| 1383696000000 | 7531.88 |
| 1383782400000 | 7463.19 |
| 1383868800000 | 7412.63 |
| 1384128000000 | 7434.48 |
| 1384214400000 | 7432.68 |
| 1384300800000 | 7385.59 |
| 1384387200000 | 7457.83 |
| 1384473600000 | 7512.24 |
| 1384732800000 | 7562.86 |
| 1384819200000 | 7535.49 |
| 1384905600000 | 7497.13 |
| 1384992000000 | 7455.12 |
| 1385078400000 | 7484.39 |
| 1385337600000 | 7501.47 |
| 1385424000000 | 7492.96 |
| 1385510400000 | 7498.16 |
| 1385596800000 | 7536.56 |
| 1385683200000 | 7555.73 |
| 1385942400000 | 7511.94 |
| 1386028800000 | 7462.72 |
| 1386115200000 | 7397.93 |
| 1386201600000 | 7392.61 |
| 1386288000000 | 7410.83 |
| 1386547200000 | 7458.78 |
| 1386633600000 | 7474.42 |
| 1386720000000 | 7432.78 |
| 1386806400000 | 7348.95 |
| 1386892800000 | 7342.51 |
| 1387152000000 | 7367.78 |
| 1387238400000 | 7361.66 |
| 1387324800000 | 7404.47 |
| 1387411200000 | 7437.68 |
| 1387497600000 | 7463.71 |
| 1387756800000 | 7514.27 |
| 1387843200000 | 7522.85 |
| 1387929600000 | 7523.06 |
| 1388016000000 | 7542.24 |
| 1388102400000 | 7605.8 |
| 1388361600000 | 7644.54 |
| 1388448000000 | 7656.16 |
| 1388620800000 | 7599.9 |
| 1388707200000 | 7609.98 |
| 1388966400000 | 7587.31 |
| 1389052800000 | 7584.19 |
| 1389139200000 | 7622.98 |
| 1389225600000 | 7587.13 |
| 1389312000000 | 7649.52 |
| 1389571200000 | 7687.54 |
| 1389657600000 | 7643.72 |
| 1389744000000 | 7677.23 |
| 1389830400000 | 7672.39 |
| 1389916800000 | 7678.85 |
| 1390176000000 | 7666.97 |
| 1390262400000 | 7662.24 |
| 1390348800000 | 7681.97 |
| 1390435200000 | 7652.87 |
| 1390521600000 | 7539.98 |
| 1390780800000 | 7426.01 |
| 1390867200000 | 7454.73 |
| 1390953600000 | 7493.56 |
| 1391040000000 | 7425.21 |
| 1391126400000 | 7398.53 |
| 1391385600000 | 7331.48 |
| 1391472000000 | 7240.48 |
| 1391558400000 | 7267.56 |
| 1391644800000 | 7357.76 |
| 1391731200000 | 7433.19 |
| 1391990400000 | 7463.86 |
| 1392076800000 | 7530.81 |
| 1392163200000 | 7570.62 |
| 1392249600000 | 7558.58 |
| 1392336000000 | 7591.53 |
| 1392595200000 | 7635.44 |
| 1392681600000 | 7654.48 |
| 1392768000000 | 7654.74 |
| 1392854400000 | 7603.08 |
| 1392940800000 | 7664.18 |
| 1393200000000 | 7690.99 |
| 1393286400000 | 7715.81 |
| 1393372800000 | 7682.04 |
| 1393459200000 | 7688.09 |
| 1393545600000 | 7743.35 |
| 1393804800000 | 7626.04 |
| 1393891200000 | 7690.93 |
| 1393977600000 | 7717.72 |
| 1394064000000 | 7792.66 |
| 1394150400000 | 7761.52 |
| 1394409600000 | 7714.74 |
| 1394496000000 | 7724.02 |
| 1394582400000 | 7645.64 |
| 1394668800000 | 7636.76 |
| 1394755200000 | 7542.9 |
| 1395014400000 | 7593.44 |
| 1395100800000 | 7653.11 |
| 1395187200000 | 7637.99 |
| 1395273600000 | 7531.42 |
| 1395360000000 | 7547.21 |
| 1395619200000 | 7533.59 |
| 1395705600000 | 7578 |
| 1395792000000 | 7636.68 |
| 1395878400000 | 7659.03 |
| 1395964800000 | 7701.01 |
| 1396224000000 | 7765.6 |
| 1396310400000 | 7800.51 |
| 1396396800000 | 7824.15 |
| 1396483200000 | 7808.43 |
| 1396569600000 | 7843.98 |
| 1396828800000 | 7797.18 |
| 1396915200000 | 7785.8 |
| 1397001600000 | 7816.52 |
| 1397088000000 | 7834.64 |
| 1397174400000 | 7739.44 |
| 1397433600000 | 7683.94 |
| 1397520000000 | 7636.13 |
| 1397606400000 | 7723.81 |
| 1397692800000 | 7775.36 |
| 1397779200000 | 7785.73 |
| 1398038400000 | 7769.94 |
| 1398124800000 | 7812.7 |
| 1398211200000 | 7812.02 |
| 1398297600000 | 7822.79 |
| 1398384000000 | 7798.17 |
| 1398643200000 | 7771.06 |
| 1398729600000 | 7817.92 |
| 1398816000000 | 7840.28 |
| 1398902400000 | 7865.42 |
| 1398988800000 | 7888.42 |
| 1399248000000 | 7881.73 |
| 1399334400000 | 7911.88 |
| 1399420800000 | 7846.95 |
| 1399507200000 | 7871.55 |
| 1399593600000 | 7836.51 |
| 1399852800000 | 7868.86 |
| 1399939200000 | 7902.14 |
| 1400025600000 | 7921.19 |
| 1400112000000 | 7864.05 |
| 1400198400000 | 7830.88 |
| 1400457600000 | 7839.78 |
| 1400544000000 | 7832.48 |
| 1400630400000 | 7844.71 |
| 1400716800000 | 7904.03 |
| 1400803200000 | 7925.17 |
| 1401062400000 | 7970.06 |
| 1401148800000 | 7962.07 |
| 1401235200000 | 7986.67 |
| 1401321600000 | 7999.27 |
| 1401408000000 | 7997.74 |
| 1401667200000 | 8015.76 |
| 1401753600000 | 8003.23 |
| 1401840000000 | 8011.82 |
| 1401926400000 | 8041.66 |
| 1402012800000 | 8107.07 |
| 1402272000000 | 8126.33 |
| 1402358400000 | 8127.3 |
| 1402444800000 | 8102.71 |
| 1402531200000 | 8116.27 |
| 1402617600000 | 8083.47 |
| 1402876800000 | 8073.13 |
| 1402963200000 | 8076.24 |
| 1403049600000 | 8086.61 |
| 1403136000000 | 8167.9 |
| 1403222400000 | 8132.28 |
| 1403481600000 | 8120.44 |
| 1403568000000 | 8100.93 |
| 1403654400000 | 8059.72 |
| 1403740800000 | 8092.81 |
| 1403827200000 | 8104.61 |
| 1404086400000 | 8151.28 |
| 1404172800000 | 8194.03 |
| 1404259200000 | 8214.25 |
| 1404345600000 | 8232.88 |
| 1404432000000 | 8232.07 |
| 1404691200000 | 8195.75 |
| 1404777600000 | 8134.63 |
| 1404864000000 | 8122.7 |
| 1404950400000 | 8061.14 |
| 1405036800000 | 8047.05 |
| 1405296000000 | 8105.34 |
| 1405382400000 | 8071.07 |
| 1405468800000 | 8127.89 |
| 1405555200000 | 8093.98 |
| 1405641600000 | 8080.41 |
| 1405900800000 | 8072.29 |
| 1405987200000 | 8135.62 |
| 1406073600000 | 8158 |
| 1406160000000 | 8163.58 |
| 1406246400000 | 8142.49 |
| 1406505600000 | 8130.83 |
| 1406592000000 | 8123.75 |
| 1406678400000 | 8086.8 |
| 1406764800000 | 8021.96 |
| 1406851200000 | 7974.5 |
| 1407110400000 | 7974.96 |
| 1407196800000 | 7923.04 |
| 1407283200000 | 7869.99 |
| 1407369600000 | 7848.88 |
| 1407456000000 | 7798.95 |
| 1407715200000 | 7899.23 |
| 1407801600000 | 7916.2 |
| 1407888000000 | 7945.96 |
| 1407974400000 | 7966.86 |
| 1408060800000 | 7958.9 |
| 1408320000000 | 8001.39 |
| 1408406400000 | 8039.67 |
| 1408492800000 | 8026.03 |
| 1408579200000 | 8043.89 |
| 1408665600000 | 8021.75 |
| 1408924800000 | 8056.26 |
| 1409011200000 | 8086.22 |
| 1409097600000 | 8117.81 |
| 1409184000000 | 8067.63 |
| 1409270400000 | 8071.92 |
| 1409529600000 | 8073.53 |
| 1409616000000 | 8060.75 |
| 1409702400000 | 8113.22 |
| 1409788800000 | 8092.49 |
| 1409875200000 | 8069.09 |
| 1410134400000 | 8028.37 |
| 1410220800000 | 7968.57 |
| 1410307200000 | 7941.43 |
| 1410393600000 | 7932.35 |
| 1410480000000 | 7904.47 |
| 1410739200000 | 7868.57 |
| 1410825600000 | 7840.43 |
| 1410912000000 | 7861.87 |
| 1410998400000 | 7870.37 |
| 1411084800000 | 7861.93 |
| 1411344000000 | 7797.39 |
| 1411430400000 | 7745.7 |
| 1411516800000 | 7733.24 |
| 1411603200000 | 7697.65 |
| 1411689600000 | 7670.56 |
| 1411948800000 | 7638.61 |
| 1412035200000 | 7616.5 |
| 1412121600000 | 7543.25 |
| 1412208000000 | 7451.15 |
| 1412294400000 | 7435.08 |
| 1412553600000 | 7500.77 |
| 1412640000000 | 7472.57 |
| 1412726400000 | 7415.92 |
| 1412812800000 | 7409.81 |
| 1412899200000 | 7263.34 |
| 1413158400000 | 7261.51 |
| 1413244800000 | 7236.89 |
| 1413331200000 | 7178.43 |
| 1413417600000 | 7141.18 |
| 1413504000000 | 7208.31 |
| 1413763200000 | 7266.94 |
| 1413849600000 | 7323.44 |
| 1413936000000 | 7376.98 |
| 1414022400000 | 7360.6 |
| 1414108800000 | 7377.78 |
| 1414368000000 | 7372.53 |
| 1414454400000 | 7442.16 |
| 1414540800000 | 7491.01 |
| 1414627200000 | 7465.76 |
| 1414713600000 | 7513.26 |
| 1414972800000 | 7449.41 |
| 1415059200000 | 7471.49 |
| 1415145600000 | 7477.44 |
| 1415232000000 | 7441.08 |
| 1415318400000 | 7454.24 |
| 1415577600000 | 7504.6 |
| 1415664000000 | 7513.06 |
| 1415750400000 | 7515.26 |
| 1415836800000 | 7510.37 |
| 1415923200000 | 7528.04 |
| 1416182400000 | 7481.24 |
| 1416268800000 | 7561.54 |
| 1416355200000 | 7539.52 |
| 1416441600000 | 7534.54 |
| 1416528000000 | 7598.55 |
| 1416787200000 | 7611.54 |
| 1416873600000 | 7652.17 |
| 1416960000000 | 7672.13 |
| 1417046400000 | 7635.58 |
| 1417132800000 | 7598.21 |
| 1417392000000 | 7560.39 |
| 1417478400000 | 7564.38 |
| 1417564800000 | 7584.86 |
| 1417651200000 | 7582.17 |
| 1417737600000 | 7569.82 |
| 1417996800000 | 7520.85 |
| 1418083200000 | 7479.27 |
| 1418169600000 | 7421.92 |
| 1418256000000 | 7371.32 |
| 1418342400000 | 7327.38 |
| 1418601600000 | 7214.63 |
| 1418688000000 | 7249.78 |
| 1418774400000 | 7241.02 |
| 1418860800000 | 7355.27 |
| 1418947200000 | 7419.81 |
| 1419206400000 | 7445.99 |
| 1419292800000 | 7427.75 |
| 1419379200000 | 7455.08 |
| 1419465600000 | 7447.22 |
| 1419552000000 | 7457.08 |
| 1419811200000 | 7465.32 |
| 1419897600000 | 7438.86 |
| 1419984000000 | 7437.26 |
| 1420156800000 | 7404.02 |
| 1420416000000 | 7304.78 |
| 1420502400000 | 7222.03 |
| 1420588800000 | 7188.76 |
| 1420675200000 | 7303.75 |
| 1420761600000 | 7327.17 |
| 1421020800000 | 7316.72 |
| 1421107200000 | 7355.6 |
| 1421193600000 | 7315.69 |
| 1421280000000 | 7355.65 |
| 1421366400000 | 7322.22 |
| 1421625600000 | 7377.69 |
| 1421712000000 | 7404.02 |
| 1421798400000 | 7455.67 |
| 1421884800000 | 7474.93 |
| 1421971200000 | 7498.56 |
| 1422230400000 | 7517.8 |
| 1422316800000 | 7583.29 |
| 1422403200000 | 7572.19 |
| 1422489600000 | 7522.08 |
| 1422576000000 | 7501.37 |
| 1422835200000 | 7515.05 |
| 1422921600000 | 7567.96 |
| 1423008000000 | 7604.54 |
| 1423094400000 | 7631.78 |
| 1423180800000 | 7593.45 |
| 1423440000000 | 7565.02 |
| 1423526400000 | 7571.1 |
| 1423612800000 | 7529 |
| 1423699200000 | 7646.29 |
| 1423785600000 | 7704.23 |
| 1424044800000 | 7702.87 |
| 1424131200000 | 7697.32 |
| 1424217600000 | 7758.25 |
| 1424304000000 | 7792.52 |
| 1424390400000 | 7802.35 |
| 1424649600000 | 7832.33 |
| 1424736000000 | 7843.9 |
| 1424822400000 | 7883.95 |
| 1424908800000 | 7877.05 |
| 1424995200000 | 7888.39 |
| 1425254400000 | 7873.99 |
| 1425340800000 | 7846.97 |
| 1425427200000 | 7798.17 |
| 1425513600000 | 7820.29 |
| 1425600000000 | 7766.52 |
| 1425859200000 | 7701.1 |
| 1425945600000 | 7596.2 |
| 1426032000000 | 7595.57 |
| 1426118400000 | 7653.31 |
| 1426204800000 | 7616.22 |
| 1426464000000 | 7658.97 |
| 1426550400000 | 7662.45 |
| 1426636800000 | 7716.03 |
| 1426723200000 | 7742.55 |
| 1426809600000 | 7852.91 |
| 1427068800000 | 7908.43 |
| 1427155200000 | 7927.16 |
| 1427241600000 | 7924.53 |
| 1427328000000 | 7819.92 |
| 1427414400000 | 7800.38 |
| 1427673600000 | 7819.43 |
| 1427760000000 | 7780.68 |
| 1427846400000 | 7793.44 |
| 1427932800000 | 7882.86 |
| 1428019200000 | 7891.11 |
| 1428278400000 | 7978.18 |
| 1428364800000 | 7987.69 |
| 1428451200000 | 8024.41 |
| 1428537600000 | 8043.03 |
| 1428624000000 | 8068.94 |
| 1428883200000 | 8054.69 |
| 1428969600000 | 8120.41 |
| 1429056000000 | 8099.26 |
| 1429142400000 | 8155.59 |
| 1429228800000 | 8085.68 |
| 1429488000000 | 8063.29 |
| 1429574400000 | 8123.54 |
| 1429660800000 | 8135.81 |
| 1429747200000 | 8162.95 |
| 1429833600000 | 8217.71 |
| 1430092800000 | 8280.7 |
| 1430179200000 | 8283.72 |
| 1430265600000 | 8245.79 |
| 1430352000000 | 8186.37 |
| 1430438400000 | 8150.44 |
| 1430697600000 | 8167.22 |
| 1430784000000 | 8135.82 |
| 1430870400000 | 8142.69 |
| 1430956800000 | 8060.37 |
| 1431043200000 | 8180.56 |
| 1431302400000 | 8204.03 |
| 1431388800000 | 8192.75 |
| 1431475200000 | 8272.29 |
| 1431561600000 | 8293.97 |
| 1431648000000 | 8341.71 |
| 1431907200000 | 8334.57 |
| 1431993600000 | 8309.19 |
| 1432080000000 | 8304.88 |
| 1432166400000 | 8320.32 |
| 1432252800000 | 8286.2 |
| 1432512000000 | 8287.44 |
| 1432598400000 | 8175.12 |
| 1432684800000 | 8173.11 |
| 1432771200000 | 8149.96 |
| 1432857600000 | 8108.59 |
| 1433116800000 | 8095.97 |
| 1433203200000 | 8136.02 |
| 1433289600000 | 8156.79 |
| 1433376000000 | 8090.93 |
| 1433462400000 | 7975.36 |
| 1433721600000 | 7956.44 |
| 1433808000000 | 7934.82 |
| 1433894400000 | 8049.1 |
| 1433980800000 | 8047.06 |
| 1434067200000 | 8035.35 |
| 1434326400000 | 7952.35 |
| 1434412800000 | 7946.51 |
| 1434499200000 | 7922.78 |
| 1434585600000 | 8011.82 |
| 1434672000000 | 8018.46 |
| 1434931200000 | 8133.19 |
| 1435017600000 | 8136.71 |
| 1435104000000 | 8111.47 |
| 1435190400000 | 8099.1 |
| 1435276800000 | 8050.71 |
| 1435536000000 | 7884.43 |
| 1435622400000 | 7887.1 |
| 1435708800000 | 7939.12 |
| 1435795200000 | 7932.49 |
| 1435881600000 | 7903.72 |
| 1436140800000 | 7771.07 |
| 1436227200000 | 7673.64 |
| 1436313600000 | 7587.86 |
| 1436400000000 | 7677.02 |
| 1436486400000 | 7793.92 |
| 1436745600000 | 7861.42 |
| 1436832000000 | 7903.79 |
| 1436918400000 | 7891.55 |
| 1437004800000 | 7945.33 |
| 1437091200000 | 7931.74 |
| 1437350400000 | 7914.42 |
| 1437436800000 | 7935.34 |
| 1437523200000 | 7863.72 |
| 1437609600000 | 7857.19 |
| 1437696000000 | 7785.51 |
| 1437955200000 | 7687.38 |
| 1438041600000 | 7705.56 |
| 1438128000000 | 7766.42 |
| 1438214400000 | 7738.43 |
| 1438300800000 | 7826.34 |
| 1438560000000 | 7794.31 |
| 1438646400000 | 7813.41 |
| 1438732800000 | 7806.28 |
| 1438819200000 | 7792.24 |
| 1438905600000 | 7769.07 |
| 1439164800000 | 7833.9 |
| 1439251200000 | 7760.31 |
| 1439337600000 | 7682.72 |
| 1439424000000 | 7703.39 |
| 1439510400000 | 7706.31 |
| 1439769600000 | 7698.79 |
| 1439856000000 | 7666.69 |
| 1439942400000 | 7575.39 |
| 1440028800000 | 7505.92 |
| 1440115200000 | 7349.71 |
| 1440374400000 | 7095.1 |
| 1440460800000 | 7144.34 |
| 1440547200000 | 7157.2 |
| 1440633600000 | 7275.69 |
| 1440720000000 | 7358.44 |
| 1440979200000 | 7321.52 |
| 1441065600000 | 7158.61 |
| 1441152000000 | 7132.87 |
| 1441238400000 | 7174.18 |
| 1441324800000 | 7060.31 |
| 1441584000000 | 7065.61 |
| 1441670400000 | 7113.11 |
| 1441756800000 | 7261.69 |
| 1441843200000 | 7231.71 |
| 1441929600000 | 7213.85 |
| 1442188800000 | 7206.71 |
| 1442275200000 | 7205.06 |
| 1442361600000 | 7296.87 |
| 1442448000000 | 7331.91 |
| 1442534400000 | 7300.44 |
| 1442793600000 | 7227.52 |
| 1442880000000 | 7106.15 |
| 1442966400000 | 7053.94 |
| 1443052800000 | 7005.49 |
| 1443139200000 | 7065.64 |
| 1443398400000 | 7007 |
| 1443484800000 | 6894.27 |
| 1443571200000 | 7035.5 |
| 1443657600000 | 7094.97 |
| 1443744000000 | 7147.09 |
| 1444003200000 | 7289.09 |
| 1444089600000 | 7353.55 |
| 1444176000000 | 7408.53 |
| 1444262400000 | 7409.26 |
| 1444348800000 | 7500.95 |
| 1444608000000 | 7509.84 |
| 1444694400000 | 7452.79 |
| 1444780800000 | 7414.67 |
| 1444867200000 | 7512.28 |
| 1444953600000 | 7524.59 |
| 1445212800000 | 7508.16 |
| 1445299200000 | 7510.17 |
| 1445385600000 | 7524.1 |
| 1445472000000 | 7510.55 |
| 1445558400000 | 7590.19 |
| 1445817600000 | 7600.41 |
| 1445904000000 | 7532.86 |
| 1445990400000 | 7561.98 |
| 1446076800000 | 7494.06 |
| 1446163200000 | 7554.21 |
| 1446422400000 | 7529.97 |
| 1446508800000 | 7541.75 |
| 1446595200000 | 7542.74 |
| 1446681600000 | 7524.28 |
| 1446768000000 | 7469.36 |
| 1447027200000 | 7420.43 |
| 1447113600000 | 7372.63 |
| 1447200000000 | 7415.71 |
| 1447286400000 | 7376.05 |
| 1447372800000 | 7309 |
| 1447632000000 | 7283.92 |
| 1447718400000 | 7372.57 |
| 1447804800000 | 7367.71 |
| 1447891200000 | 7501.53 |
| 1447977600000 | 7506.39 |
| 1448236800000 | 7478.92 |
| 1448323200000 | 7449.83 |
| 1448409600000 | 7465.31 |
| 1448496000000 | 7513.77 |
| 1448582400000 | 7467.13 |
| 1448841600000 | 7454.29 |
| 1448928000000 | 7521.09 |
| 1449014400000 | 7484.35 |
| 1449100800000 | 7473.47 |
| 1449187200000 | 7443.47 |
| 1449446400000 | 7431.6 |
| 1449532800000 | 7330.44 |
| 1449619200000 | 7336.83 |
| 1449705600000 | 7291.04 |
| 1449792000000 | 7214.47 |
| 1450051200000 | 7148.66 |
| 1450137600000 | 7170.3 |
| 1450224000000 | 7247.47 |
| 1450310400000 | 7277.2 |
| 1450396800000 | 7238.3 |
| 1450656000000 | 7231.94 |
| 1450742400000 | 7260 |
| 1450828800000 | 7328.5 |
| 1450915200000 | 7357.89 |
| 1451001600000 | 7344.3 |
| 1451260800000 | 7341.91 |
| 1451347200000 | 7390.12 |
| 1451433600000 | 7365.21 |
| 1451520000000 | 7337.71 |
| 1451865600000 | 7159.84 |
| 1451952000000 | 7146.93 |
| 1452038400000 | 7075.82 |
| 1452124800000 | 6950.54 |
| 1452211200000 | 6927.5 |
| 1452470400000 | 6865.54 |
| 1452556800000 | 6824.14 |
| 1452643200000 | 6891.98 |
| 1452729600000 | 6776.92 |
| 1452816000000 | 6693.75 |
| 1453075200000 | 6619 |
| 1453161600000 | 6686.01 |
| 1453248000000 | 6504.01 |
| 1453334400000 | 6491.85 |
| 1453420800000 | 6696.79 |
| 1453680000000 | 6708.93 |
| 1453766400000 | 6695.53 |
| 1453852800000 | 6759.24 |
| 1453939200000 | 6754.45 |
| 1454025600000 | 6862.89 |
| 1454284800000 | 6930.73 |
| 1454371200000 | 6837.31 |
| 1454457600000 | 6813.8 |
| 1454544000000 | 6887.92 |
| 1454630400000 | 6821.81 |
| 1454889600000 | 6719.87 |
| 1454976000000 | 6633.7 |
| 1455062400000 | 6609 |
| 1455148800000 | 6551.84 |
| 1455235200000 | 6503.97 |
| 1455494400000 | 6686.88 |
| 1455580800000 | 6697.85 |
| 1455667200000 | 6780.68 |
| 1455753600000 | 6853.72 |
| 1455840000000 | 6826.01 |
| 1456099200000 | 6891.38 |
| 1456185600000 | 6852.24 |
| 1456272000000 | 6776.92 |
| 1456358400000 | 6843.25 |
| 1456444800000 | 6851.03 |
| 1456704000000 | 6859.81 |
| 1456790400000 | 6929.33 |
| 1456876800000 | 7014.77 |
| 1456963200000 | 7092.44 |
| 1457049600000 | 7170.43 |
| 1457308800000 | 7173.42 |
| 1457395200000 | 7131.18 |
| 1457481600000 | 7114.93 |
| 1457568000000 | 7124.76 |
| 1457654400000 | 7242.51 |
| 1457913600000 | 7279.11 |
| 1458000000000 | 7215.71 |
| 1458086400000 | 7198.94 |
| 1458172800000 | 7390.58 |
| 1458259200000 | 7396.22 |
| 1458518400000 | 7374.75 |
| 1458604800000 | 7397.52 |
| 1458691200000 | 7326.96 |
| 1458777600000 | 7264.16 |
| 1458864000000 | 7268.92 |
| 1459123200000 | 7301.18 |
| 1459209600000 | 7326.46 |
| 1459296000000 | 7474.72 |
| 1459382400000 | 7458.13 |
| 1459468800000 | 7330.95 |
| 1459728000000 | 7350.59 |
| 1459814400000 | 7236.47 |
| 1459900800000 | 7259.03 |
| 1459987200000 | 7267.5 |
| 1460073600000 | 7346.64 |
| 1460332800000 | 7397.18 |
| 1460419200000 | 7420.39 |
| 1460505600000 | 7512.36 |
| 1460592000000 | 7549.1 |
| 1460678400000 | 7537.62 |
| 1460937600000 | 7520.1 |
| 1461024000000 | 7657.58 |
| 1461110400000 | 7653.6 |
| 1461196800000 | 7651.68 |
| 1461283200000 | 7589.16 |
| 1461542400000 | 7581.94 |
| 1461628800000 | 7599.7 |
| 1461715200000 | 7608.05 |
| 1461801600000 | 7635.53 |
| 1461888000000 | 7657.99 |
| 1462147200000 | 7618.99 |
| 1462233600000 | 7537.34 |
| 1462320000000 | 7456.67 |
| 1462406400000 | 7429.4 |
| 1462492800000 | 7418.08 |
| 1462752000000 | 7387.98 |
| 1462838400000 | 7454.68 |
| 1462924800000 | 7479.44 |
| 1463011200000 | 7465.88 |
| 1463097600000 | 7397.85 |
| 1463356800000 | 7421.93 |
| 1463443200000 | 7468.17 |
| 1463529600000 | 7433.5 |
| 1463616000000 | 7337.1 |
| 1463702400000 | 7400.58 |
| 1463961600000 | 7404.61 |
| 1464048000000 | 7435.69 |
| 1464134400000 | 7482.65 |
| 1464220800000 | 7513.5 |
| 1464307200000 | 7517.38 |
| 1464566400000 | 7518.67 |
| 1464652800000 | 7533.73 |
| 1464739200000 | 7512.49 |
| 1464825600000 | 7499.02 |
| 1464912000000 | 7602.29 |
| 1465171200000 | 7641.95 |
| 1465257600000 | 7722.16 |
| 1465344000000 | 7760.42 |
| 1465430400000 | 7686.06 |
| 1465516800000 | 7545.22 |
| 1465776000000 | 7412.97 |
| 1465862400000 | 7283.3 |
| 1465948800000 | 7330.74 |
| 1466035200000 | 7231.02 |
| 1466121600000 | 7338.5 |
| 1466380800000 | 7565.11 |
| 1466467200000 | 7580.79 |
| 1466553600000 | 7586.53 |
| 1466640000000 | 7678.6 |
| 1466726400000 | 7220.9 |
| 1466985600000 | 7020.88 |
| 1467072000000 | 7130.99 |
| 1467158400000 | 7314.99 |
| 1467244800000 | 7380.86 |
| 1467331200000 | 7452.27 |
| 1467590400000 | 7456.1 |
| 1467676800000 | 7353.33 |
| 1467763200000 | 7260.85 |
| 1467849600000 | 7301.74 |
| 1467936000000 | 7338.19 |
| 1468195200000 | 7477.67 |
| 1468281600000 | 7549.31 |
| 1468368000000 | 7587.67 |
| 1468454400000 | 7630.74 |
| 1468540800000 | 7592.19 |
| 1468800000000 | 7608.74 |
| 1468886400000 | 7600.52 |
| 1468972800000 | 7631.74 |
| 1469059200000 | 7650.14 |
| 1469145600000 | 7606.25 |
| 1469404800000 | 7615.28 |
| 1469491200000 | 7634.5 |
| 1469577600000 | 7661.25 |
| 1469664000000 | 7693.62 |
| 1469750400000 | 7810.49 |
| 1470009600000 | 7796.91 |
| 1470096000000 | 7758.91 |
| 1470182400000 | 7668.98 |
| 1470268800000 | 7723.4 |
| 1470355200000 | 7737.14 |
| 1470614400000 | 7786.49 |
| 1470700800000 | 7857.83 |
| 1470787200000 | 7900.88 |
| 1470873600000 | 7932.87 |
| 1470960000000 | 7956.47 |
| 1471219200000 | 7957.37 |
| 1471305600000 | 7937.39 |
| 1471392000000 | 7909.43 |
| 1471478400000 | 7952.09 |
| 1471564800000 | 7901.67 |
| 1471824000000 | 7904.6 |
| 1471910400000 | 7938.51 |
| 1471996800000 | 7900.09 |
| 1472083200000 | 7878.61 |
| 1472169600000 | 7886.47 |
| 1472428800000 | 7822.49 |
| 1472515200000 | 7809.11 |
| 1472601600000 | 7791.86 |
| 1472688000000 | 7839.01 |
| 1472774400000 | 7884.45 |
| 1473033600000 | 7933.31 |
| 1473120000000 | 8027.44 |
| 1473206400000 | 8039.96 |
| 1473292800000 | 8037.82 |
| 1473379200000 | 7889.09 |
| 1473638400000 | 7793.33 |
| 1473724800000 | 7744.71 |
| 1473811200000 | 7729.78 |
| 1473897600000 | 7754.78 |
| 1473984000000 | 7726.14 |
| 1474243200000 | 7801.35 |
| 1474329600000 | 7803.53 |
| 1474416000000 | 7893.69 |
| 1474502400000 | 8010.09 |
| 1474588800000 | 7966.38 |
| 1474848000000 | 7904.86 |
| 1474934400000 | 7915.39 |
| 1475020800000 | 7927.21 |
| 1475107200000 | 7942.54 |
| 1475193600000 | 7915.02 |
| 1475452800000 | 7940.95 |
| 1475539200000 | 7922.1 |
| 1475625600000 | 7894.57 |
| 1475712000000 | 7861.64 |
| 1475798400000 | 7819.56 |
| 1476057600000 | 7831.5 |
| 1476144000000 | 7772.13 |
| 1476230400000 | 7722.49 |
| 1476316800000 | 7694.34 |
| 1476403200000 | 7728.67 |
| 1476662400000 | 7699.35 |
| 1476748800000 | 7790.84 |
| 1476835200000 | 7847.9 |
| 1476921600000 | 7817.7 |
| 1477008000000 | 7798.25 |
| 1477267200000 | 7811.83 |
| 1477353600000 | 7801.9 |
| 1477440000000 | 7785.93 |
| 1477526400000 | 7737.89 |
| 1477612800000 | 7740.92 |
| 1477872000000 | 7756.55 |
| 1477958400000 | 7755.92 |
| 1478044800000 | 7700.35 |
| 1478131200000 | 7687.43 |
| 1478217600000 | 7627.37 |
| 1478476800000 | 7672.55 |
| 1478563200000 | 7701.49 |
| 1478649600000 | 7583.72 |
| 1478736000000 | 7598.66 |
| 1478822400000 | 7498.65 |
| 1479081600000 | 7443.85 |
| 1479168000000 | 7461.14 |
| 1479254400000 | 7465.65 |
| 1479340800000 | 7498.27 |
| 1479427200000 | 7447.26 |
| 1479686400000 | 7492.77 |
| 1479772800000 | 7527.61 |
| 1479859200000 | 7488.39 |
| 1479945600000 | 7508.85 |
| 1480032000000 | 7530.88 |
| 1480291200000 | 7544.75 |
| 1480377600000 | 7534.3 |
| 1480464000000 | 7528.26 |
| 1480550400000 | 7519.67 |
| 1480636800000 | 7509.07 |
| 1480896000000 | 7523.31 |
| 1480982400000 | 7586.05 |
| 1481068800000 | 7657.79 |
| 1481155200000 | 7682.63 |
| 1481241600000 | 7676.62 |
| 1481500800000 | 7677.57 |
| 1481587200000 | 7729.19 |
| 1481673600000 | 7710.52 |
| 1481760000000 | 7552.88 |
| 1481846400000 | 7567.11 |
| 1482105600000 | 7585.21 |
| 1482192000000 | 7566.34 |
| 1482278400000 | 7579.57 |
| 1482364800000 | 7565.82 |
| 1482451200000 | 7570.27 |
| 1482710400000 | 7567.19 |
| 1482796800000 | 7572.14 |
| 1482883200000 | 7578.92 |
| 1482969600000 | 7619.04 |
| 1483056000000 | 7654.34 |
| 1483315200000 | 7675.09 |
| 1483401600000 | 7643.98 |
| 1483488000000 | 7740.57 |
| 1483574400000 | 7848.38 |
| 1483660800000 | 7810.01 |
| 1483920000000 | 7778.26 |
| 1484006400000 | 7819.64 |
| 1484092800000 | 7789.09 |
| 1484179200000 | 7876.2 |
| 1484265600000 | 7897.14 |
| 1484524800000 | 7854.46 |
| 1484611200000 | 7887.76 |
| 1484697600000 | 7892.78 |
| 1484784000000 | 7837.7 |
| 1484870400000 | 7860.32 |
| 1485129600000 | 7900.83 |
| 1485216000000 | 7937.94 |
| 1485302400000 | 7989.93 |
| 1485388800000 | 7991.12 |
| 1485475200000 | 7995.07 |
| 1485734400000 | 7957.36 |
| 1485820800000 | 7979.69 |
| 1485907200000 | 7994.06 |
| 1485993600000 | 8008.77 |
| 1486080000000 | 8023.49 |
| 1486339200000 | 7984.11 |
| 1486425600000 | 7987.7 |
| 1486512000000 | 8040.1 |
| 1486598400000 | 8022.42 |
| 1486684800000 | 8078.78 |
| 1486944000000 | 8111.92 |
| 1487030400000 | 8079.96 |
| 1487116800000 | 8113.77 |
| 1487203200000 | 8150.79 |
| 1487289600000 | 8115.5 |
| 1487548800000 | 8129.89 |
| 1487635200000 | 8134.51 |
| 1487721600000 | 8138.57 |
| 1487808000000 | 8179.02 |
| 1487894400000 | 8114.85 |
| 1488153600000 | 8105.91 |
| 1488240000000 | 8120.86 |
| 1488326400000 | 8130.69 |
| 1488412800000 | 8110.31 |
| 1488499200000 | 8078.66 |
| 1488758400000 | 8098.95 |
| 1488844800000 | 8087.14 |
| 1488931200000 | 8049.97 |
| 1489017600000 | 8028.08 |
| 1489104000000 | 8086.24 |
| 1489363200000 | 8145.16 |
| 1489449600000 | 8122.54 |
| 1489536000000 | 8149.8 |
| 1489622400000 | 8295.91 |
| 1489708800000 | 8304.1 |
| 1489968000000 | 8317.8 |
| 1490054400000 | 8320.07 |
| 1490140800000 | 8252.71 |
| 1490227200000 | 8288.49 |
| 1490313600000 | 8313.09 |
| 1490572800000 | 8300.62 |
| 1490659200000 | 8360.24 |
| 1490745600000 | 8341.04 |
| 1490832000000 | 8332.35 |
| 1490918400000 | 8292.08 |
| 1491177600000 | 8300.43 |
| 1491264000000 | 8292.92 |
| 1491350400000 | 8302.48 |
| 1491436800000 | 8271.92 |
| 1491523200000 | 8285.23 |
| 1491782400000 | 8286.4 |
| 1491868800000 | 8315.77 |
| 1491955200000 | 8323.18 |
| 1492041600000 | 8336.6 |
| 1492128000000 | 8315.78 |
| 1492387200000 | 8366.96 |
| 1492473600000 | 8330.25 |
| 1492560000000 | 8325.32 |
| 1492646400000 | 8357.49 |
| 1492732800000 | 8359.59 |
| 1492992000000 | 8487 |
| 1493078400000 | 8528.37 |
| 1493164800000 | 8550.06 |
| 1493251200000 | 8543.26 |
| 1493337600000 | 8524.81 |
| 1493596800000 | 8549.05 |
| 1493683200000 | 8619.98 |
| 1493769600000 | 8595.92 |
| 1493856000000 | 8603.25 |
| 1493942400000 | 8634.25 |
| 1494201600000 | 8674.64 |
| 1494288000000 | 8661.53 |
| 1494374400000 | 8689.13 |
| 1494460800000 | 8672.47 |
| 1494547200000 | 8686.93 |
| 1494806400000 | 8723.87 |
| 1494892800000 | 8783.36 |
| 1494979200000 | 8755.83 |
| 1495065600000 | 8666.23 |
| 1495152000000 | 8729.66 |
| 1495411200000 | 8789.73 |
| 1495497600000 | 8788.32 |
| 1495584000000 | 8784.3 |
| 1495670400000 | 8820.62 |
| 1495756800000 | 8811.43 |
| 1496016000000 | 8810.42 |
| 1496102400000 | 8809.44 |
| 1496188800000 | 8829.13 |
| 1496275200000 | 8875.81 |
| 1496361600000 | 8958.44 |
| 1496620800000 | 8951.35 |
| 1496707200000 | 8926.85 |
| 1496793600000 | 8943.48 |
| 1496880000000 | 8901.45 |
| 1496966400000 | 8873.89 |
| 1497225600000 | 8841.82 |
| 1497312000000 | 8896.38 |
| 1497398400000 | 8951.75 |
| 1497484800000 | 8818.7 |
| 1497571200000 | 8867.1 |
| 1497830400000 | 8905.55 |
| 1497916800000 | 8843.32 |
| 1498003200000 | 8825.87 |
| 1498089600000 | 8834.3 |
| 1498176000000 | 8854.62 |
| 1498435200000 | 8875.3 |
| 1498521600000 | 8849.43 |
| 1498608000000 | 8864.37 |
| 1498694400000 | 8863.97 |
| 1498780800000 | 8835.03 |
| 1499040000000 | 8823.28 |
| 1499126400000 | 8797.84 |
| 1499212800000 | 8808.49 |
| 1499299200000 | 8807.21 |
| 1499385600000 | 8763.84 |
| 1499644800000 | 8806.71 |
| 1499731200000 | 8808.14 |
| 1499817600000 | 8888.73 |
| 1499904000000 | 8936.63 |
| 1499990400000 | 9007.87 |
| 1500249600000 | 9028.51 |
| 1500336000000 | 9047.93 |
| 1500422400000 | 9087.43 |
| 1500508800000 | 9121.99 |
| 1500595200000 | 9095.94 |
| 1500854400000 | 9076.86 |
| 1500940800000 | 9079.35 |
| 1501027200000 | 9089.99 |
| 1501113600000 | 9130.98 |
| 1501200000000 | 9108.35 |
| 1501459200000 | 9123.82 |
| 1501545600000 | 9185.81 |
| 1501632000000 | 9185.17 |
| 1501718400000 | 9180.63 |
| 1501804800000 | 9161.21 |
| 1502064000000 | 9192.15 |
| 1502150400000 | 9173.78 |
| 1502236800000 | 9124.87 |
| 1502323200000 | 9082.68 |
| 1502409600000 | 9027.7 |
| 1502668800000 | 9067.73 |
| 1502755200000 | 9044.91 |
| 1502841600000 | 9092.14 |
| 1502928000000 | 9113.69 |
| 1503014400000 | 9079.29 |
| 1503273600000 | 9098.47 |
| 1503360000000 | 9119.69 |
| 1503446400000 | 9127.62 |
| 1503532800000 | 9130.33 |
| 1503619200000 | 9155.98 |
| 1503878400000 | 9179.55 |
| 1503964800000 | 9155.27 |
| 1504051200000 | 9148.05 |
| 1504137600000 | 9200.82 |
| 1504224000000 | 9246.3 |
| 1504483200000 | 9205.8 |
| 1504569600000 | 9205.92 |
| 1504656000000 | 9207.36 |
| 1504742400000 | 9284.71 |
| 1504828800000 | 9301.58 |
| 1505088000000 | 9349.36 |
| 1505174400000 | 9362.59 |
| 1505260800000 | 9333.75 |
| 1505347200000 | 9327.33 |
| 1505433600000 | 9346.74 |
| 1505692800000 | 9368.97 |
| 1505779200000 | 9404.5 |
| 1505865600000 | 9429.5 |
| 1505952000000 | 9355.39 |
| 1506038400000 | 9366.03 |
| 1506297600000 | 9303.72 |
| 1506384000000 | 9250.71 |
| 1506470400000 | 9255.61 |
| 1506556800000 | 9294.31 |
| 1506643200000 | 9343.79 |
| 1506902400000 | 9337.29 |
| 1506988800000 | 9382.8 |
| 1507075200000 | 9394.36 |
| 1507161600000 | 9376.5 |
| 1507248000000 | 9361.26 |
| 1507507200000 | 9370.17 |
| 1507593600000 | 9454.6 |
| 1507680000000 | 9447.15 |
| 1507766400000 | 9480.49 |
| 1507852800000 | 9524.92 |
| 1508112000000 | 9534.43 |
| 1508198400000 | 9480.56 |
| 1508284800000 | 9494.54 |
| 1508371200000 | 9495.89 |
| 1508457600000 | 9476.47 |
| 1508716800000 | 9473.65 |
| 1508803200000 | 9459.42 |
| 1508889600000 | 9453.24 |
| 1508976000000 | 9443.62 |
| 1509062400000 | 9440.69 |
| 1509321600000 | 9479.9 |
| 1509408000000 | 9503.4 |
| 1509494400000 | 9536.24 |
| 1509580800000 | 9546.36 |
| 1509667200000 | 9537.23 |
| 1509926400000 | 9546.47 |
| 1510012800000 | 9557.93 |
| 1510099200000 | 9583.37 |
| 1510185600000 | 9560.9 |
| 1510272000000 | 9533.61 |
| 1510531200000 | 9453.38 |
| 1510617600000 | 9440.75 |
| 1510704000000 | 9375.01 |
| 1510790400000 | 9468.89 |
| 1510876800000 | 9495.53 |
| 1511136000000 | 9502.28 |
| 1511222400000 | 9548.93 |
| 1511308800000 | 9592.03 |
| 1511395200000 | 9620.48 |
| 1511481600000 | 9635.87 |
| 1511740800000 | 9607.7 |
| 1511827200000 | 9603.89 |
| 1511913600000 | 9617.18 |
| 1512000000000 | 9637.05 |
| 1512086400000 | 9584.91 |
| 1512345600000 | 9600.75 |
| 1512432000000 | 9595.07 |
| 1512518400000 | 9508.2 |
| 1512604800000 | 9527 |
| 1512691200000 | 9570.11 |
| 1512950400000 | 9625.28 |
| 1513036800000 | 9606.12 |
| 1513123200000 | 9642.04 |
| 1513209600000 | 9650.77 |
| 1513296000000 | 9630 |
| 1513555200000 | 9748.62 |
| 1513641600000 | 9727.33 |
| 1513728000000 | 9747.41 |
| 1513814400000 | 9764.46 |
| 1513900800000 | 9780.54 |
| 1514160000000 | 9786.88 |
| 1514246400000 | 9796.63 |
| 1514332800000 | 9848.61 |
| 1514419200000 | 9888.96 |
| 1514505600000 | 9921.25 |
| 1514851200000 | 9983.94 |
| 1514937600000 | 10008.31 |
| 1515024000000 | 10122.11 |
| 1515110400000 | 10177.82 |
| 1515369600000 | 10186.07 |
| 1515456000000 | 10212.81 |
| 1515542400000 | 10214.82 |
| 1515628800000 | 10213.14 |
| 1515715200000 | 10265.71 |
| 1515974400000 | 10336.94 |
| 1516060800000 | 10340.24 |
| 1516147200000 | 10343.32 |
| 1516233600000 | 10329.17 |
| 1516320000000 | 10384.73 |
| 1516579200000 | 10422.31 |
| 1516665600000 | 10495.35 |
| 1516752000000 | 10551.45 |
| 1516838400000 | 10567.28 |
| 1516924800000 | 10582.12 |
| 1517184000000 | 10518.35 |
| 1517270400000 | 10428.17 |
| 1517356800000 | 10423.64 |
| 1517443200000 | 10434.26 |
| 1517529600000 | 10283.29 |
| 1517788800000 | 10090.28 |
| 1517875200000 | 9779.57 |
| 1517961600000 | 9844.65 |
| 1518048000000 | 9756.21 |
| 1518134400000 | 9613.42 |
| 1518393600000 | 9695.67 |
| 1518480000000 | 9730.15 |
| 1518566400000 | 9833.23 |
| 1518652800000 | 9962.11 |
| 1518739200000 | 10031.93 |
| 1518998400000 | 10056.76 |
| 1519084800000 | 10035.15 |
| 1519171200000 | 10048.99 |
| 1519257600000 | 10014.13 |
| 1519344000000 | 10075.19 |
| 1519603200000 | 10106.85 |
| 1519689600000 | 10068.26 |
| 1519776000000 | 9986.31 |
| 1519862400000 | 9863.54 |
| 1519948800000 | 9802.66 |
| 1520208000000 | 9791.18 |
| 1520294400000 | 9896.97 |
| 1520380800000 | 9883.65 |
| 1520467200000 | 9932.84 |
| 1520553600000 | 9984.08 |
| 1520812800000 | 10068.41 |
| 1520899200000 | 10054.75 |
| 1520985600000 | 10022.71 |
| 1521072000000 | 10030.28 |
| 1521158400000 | 9999.52 |
| 1521417600000 | 9940.62 |
| 1521504000000 | 9933.04 |
| 1521590400000 | 9943.31 |
| 1521676800000 | 9903.47 |
| 1521763200000 | 9760.51 |
| 1522022400000 | 9778.11 |
| 1522108800000 | 9859.87 |
| 1522195200000 | 9787.53 |
| 1522281600000 | 9825.07 |
| 1522368000000 | 9846.84 |
| 1522627200000 | 9835.36 |
| 1522713600000 | 9805.96 |
| 1522800000000 | 9759.41 |
| 1522886400000 | 9856.2 |
| 1522972800000 | 9854 |
| 1523232000000 | 9896.03 |
| 1523318400000 | 9972.6 |
| 1523404800000 | 9953.34 |
| 1523491200000 | 9952.72 |
| 1523577600000 | 9963.15 |
| 1523836800000 | 9979.6 |
| 1523923200000 | 10021.15 |
| 1524009600000 | 10106.36 |
| 1524096000000 | 10120.66 |
| 1524182400000 | 10048.06 |
| 1524441600000 | 9991.39 |
| 1524528000000 | 9979.38 |
| 1524614400000 | 9893.62 |
| 1524700800000 | 9928.39 |
| 1524787200000 | 9979.19 |
| 1525046400000 | 9993.75 |
| 1525132800000 | 9943.63 |
| 1525219200000 | 9945.62 |
| 1525305600000 | 9915.68 |
| 1525392000000 | 9924.65 |
| 1525651200000 | 9963.19 |
| 1525737600000 | 9961.72 |
| 1525824000000 | 9968.29 |
| 1525910400000 | 10001.17 |
| 1525996800000 | 10081.72 |
| 1526256000000 | 10106.32 |
| 1526342400000 | 10016.94 |
| 1526428800000 | 9998.33 |
| 1526515200000 | 10007.23 |
| 1526601600000 | 10004.1 |
| 1526860800000 | 10014.37 |
| 1526947200000 | 10038.14 |
| 1527033600000 | 9952.34 |
| 1527120000000 | 9947.26 |
| 1527206400000 | 9932.72 |
| 1527465600000 | 9927.77 |
| 1527552000000 | 9822.55 |
| 1527638400000 | 9806.44 |
| 1527724800000 | 9867.02 |
| 1527811200000 | 9887.59 |
| 1528070400000 | 9980.6 |
| 1528156800000 | 9956.51 |
| 1528243200000 | 10017.87 |
| 1528329600000 | 10033.86 |
| 1528416000000 | 9988.79 |
| 1528675200000 | 10032.45 |
| 1528761600000 | 10039.69 |
| 1528848000000 | 10034.97 |
| 1528934400000 | 9992.27 |
| 1529020800000 | 9910.66 |
| 1529280000000 | 9842.59 |
| 1529366400000 | 9702.46 |
| 1529452800000 | 9751.5 |
| 1529539200000 | 9696.04 |
| 1529625600000 | 9751.31 |
| 1529884800000 | 9633.78 |
| 1529971200000 | 9627.45 |
| 1530057600000 | 9565.74 |
| 1530144000000 | 9488.44 |
| 1530230400000 | 9598.82 |
| 1530489600000 | 9457.36 |
| 1530576000000 | 9488.5 |
| 1530662400000 | 9476.99 |
| 1530748800000 | 9480.76 |
| 1530835200000 | 9560.86 |
| 1531094400000 | 9650.82 |
| 1531180800000 | 9650.28 |
| 1531267200000 | 9558.03 |
| 1531353600000 | 9571.17 |
| 1531440000000 | 9613.58 |
| 1531699200000 | 9606.37 |
| 1531785600000 | 9616.28 |
| 1531872000000 | 9617.86 |
| 1531958400000 | 9557.12 |
| 1532044800000 | 9623.61 |
| 1532304000000 | 9603.71 |
| 1532390400000 | 9679.7 |
| 1532476800000 | 9704.99 |
| 1532563200000 | 9740.64 |
| 1532649600000 | 9776.73 |
| 1532908800000 | 9771.48 |
| 1532995200000 | 9731.18 |
| 1533081600000 | 9714.62 |
| 1533168000000 | 9616.02 |
| 1533254400000 | 9638.27 |
| 1533513600000 | 9596.36 |
| 1533600000000 | 9646.61 |
| 1533686400000 | 9644.81 |
| 1533772800000 | 9641.86 |
| 1533859200000 | 9496.41 |
| 1534118400000 | 9381.65 |
| 1534204800000 | 9390.23 |
| 1534291200000 | 9254.8 |
| 1534377600000 | 9295.1 |
| 1534464000000 | 9320.5 |
| 1534723200000 | 9365.91 |
| 1534809600000 | 9434.52 |
| 1534896000000 | 9490.83 |
| 1534982400000 | 9459.58 |
| 1535068800000 | 9497.48 |
| 1535328000000 | 9610.66 |
| 1535414400000 | 9633.81 |
| 1535500800000 | 9642.68 |
| 1535587200000 | 9607.61 |
| 1535673600000 | 9576.09 |
| 1535932800000 | 9535.28 |
| 1536019200000 | 9453.11 |
| 1536105600000 | 9370.05 |
| 1536192000000 | 9327.22 |
| 1536278400000 | 9315.21 |
| 1536537600000 | 9304.27 |
| 1536624000000 | 9300.31 |
| 1536710400000 | 9328.26 |
| 1536796800000 | 9369.01 |
| 1536883200000 | 9427 |
| 1537142400000 | 9431.04 |
| 1537228800000 | 9498.62 |
| 1537315200000 | 9549.17 |
| 1537401600000 | 9597.69 |
| 1537488000000 | 9650.47 |
| 1537747200000 | 9612.32 |
| 1537833600000 | 9641.76 |
| 1537920000000 | 9662.48 |
| 1538006400000 | 9607.9 |
| 1538092800000 | 9576.39 |
| 1538352000000 | 9568.06 |
| 1538438400000 | 9511.92 |
| 1538524800000 | 9505.33 |
| 1538611200000 | 9389.47 |
| 1538697600000 | 9300.24 |
| 1538956800000 | 9208.58 |
| 1539043200000 | 9163.89 |
| 1539129600000 | 9094.21 |
| 1539216000000 | 8887.96 |
| 1539302400000 | 8956.32 |
| 1539561600000 | 8915.06 |
| 1539648000000 | 9013.58 |
| 1539734400000 | 9022.93 |
| 1539820800000 | 8954.14 |
| 1539907200000 | 8902.15 |
| 1540166400000 | 8895.7 |
| 1540252800000 | 8702.58 |
| 1540339200000 | 8640.47 |
| 1540425600000 | 8572.24 |
| 1540512000000 | 8524.96 |
| 1540771200000 | 8522.35 |
| 1540857600000 | 8552.89 |
| 1540944000000 | 8675.35 |
| 1541030400000 | 8774.55 |
| 1541116800000 | 8879.25 |
| 1541376000000 | 8820.04 |
| 1541462400000 | 8843.53 |
| 1541548800000 | 8913.89 |
| 1541635200000 | 8930.42 |
| 1541721600000 | 8836.73 |
| 1541980800000 | 8731.89 |
| 1542067200000 | 8718.57 |
| 1542153600000 | 8727.58 |
| 1542240000000 | 8722.16 |
| 1542326400000 | 8743.93 |
| 1542585600000 | 8740.84 |
| 1542672000000 | 8612.24 |
| 1542758400000 | 8646.64 |
| 1542844800000 | 8658.86 |
| 1542931200000 | 8651.49 |
| 1543190400000 | 8698.56 |
| 1543276800000 | 8678.11 |
| 1543363200000 | 8707.69 |
| 1543449600000 | 8794.12 |
| 1543536000000 | 8737.02 |
| 1543795200000 | 8897.35 |
| 1543881600000 | 8778.54 |
| 1543968000000 | 8698.11 |
| 1544054400000 | 8524.92 |
| 1544140800000 | 8555.28 |
| 1544400000000 | 8370.23 |
| 1544486400000 | 8382.76 |
| 1544572800000 | 8546.42 |
| 1544659200000 | 8554.15 |
| 1544745600000 | 8451.01 |
| 1545004800000 | 8410.53 |
| 1545091200000 | 8350.18 |
| 1545177600000 | 8388.61 |
| 1545264000000 | 8253.87 |
| 1545350400000 | 8188.37 |
| 1545609600000 | 8176.34 |
| 1545696000000 | 8088.2 |
| 1545782400000 | 8104.28 |
| 1545868800000 | 8158.4 |
| 1545955200000 | 8249.81 |
| 1546214400000 | 8295.35 |
| 1546387200000 | 8252.42 |
| 1546473600000 | 8244.28 |
| 1546560000000 | 8354.29 |
| 1546819200000 | 8475.59 |
| 1546905600000 | 8519.33 |
| 1546992000000 | 8659.76 |
| 1547078400000 | 8667.13 |
| 1547164800000 | 8663.7 |
| 1547424000000 | 8628.96 |
| 1547510400000 | 8655.65 |
| 1547596800000 | 8683.34 |
| 1547683200000 | 8688.74 |
| 1547769600000 | 8788.27 |
| 1548028800000 | 8793.1 |
| 1548115200000 | 8754.71 |
| 1548201600000 | 8750.63 |
| 1548288000000 | 8788.57 |
| 1548374400000 | 8879.02 |
| 1548633600000 | 8845.46 |
| 1548720000000 | 8869.03 |
| 1548806400000 | 8869.59 |
| 1548892800000 | 8943.51 |
| 1548979200000 | 8931.55 |
| 1549238400000 | 8942.19 |
| 1549324800000 | 9007.79 |
| 1549411200000 | 8989.44 |
| 1549497600000 | 8875.07 |
| 1549584000000 | 8779.07 |
| 1549843200000 | 8781.6 |
| 1549929600000 | 8863.38 |
| 1550016000000 | 8912.03 |
| 1550102400000 | 8902.82 |
| 1550188800000 | 8916.39 |
| 1550448000000 | 9002.8 |
| 1550534400000 | 9014.53 |
| 1550620800000 | 9069.62 |
| 1550707200000 | 9055.33 |
| 1550793600000 | 9090.84 |
| 1551052800000 | 9138.95 |
| 1551139200000 | 9148.06 |
| 1551225600000 | 9134.32 |
| 1551312000000 | 9102.53 |
| 1551398400000 | 9141.04 |
| 1551657600000 | 9155.1 |
| 1551744000000 | 9124.82 |
| 1551830400000 | 9121.4 |
| 1551916800000 | 9022.12 |
| 1552003200000 | 8923.33 |
| 1552262400000 | 8985.64 |
| 1552348800000 | 9056.8 |
| 1552435200000 | 9071.14 |
| 1552521600000 | 9076.67 |
| 1552608000000 | 9158.63 |
| 1552867200000 | 9222.71 |
| 1552953600000 | 9245.39 |
| 1553040000000 | 9199.64 |
| 1553126400000 | 9204.03 |
| 1553212800000 | 9136.48 |
| 1553472000000 | 9043.42 |
| 1553558400000 | 9123.89 |
| 1553644800000 | 9101.7 |
| 1553731200000 | 9065.51 |
| 1553817600000 | 9148.67 |
| 1554076800000 | 9256.91 |
| 1554163200000 | 9255.34 |
| 1554249600000 | 9350.29 |
| 1554336000000 | 9321.16 |
| 1554422400000 | 9340.36 |
| 1554681600000 | 9340.23 |
| 1554768000000 | 9324.47 |
| 1554854400000 | 9341.67 |
| 1554940800000 | 9326.52 |
| 1555027200000 | 9356.49 |
| 1555286400000 | 9388.26 |
| 1555372800000 | 9401.38 |
| 1555459200000 | 9408.38 |
| 1555545600000 | 9365.51 |
| 1555632000000 | 9373.44 |
| 1555891200000 | 9367.83 |
| 1555977600000 | 9373.39 |
| 1556064000000 | 9356.81 |
| 1556150400000 | 9325.31 |
| 1556236800000 | 9335.77 |
| 1556496000000 | 9341.79 |
| 1556582400000 | 9338.9 |
| 1556668800000 | 9352.78 |
| 1556755200000 | 9305.75 |
| 1556841600000 | 9339.77 |
| 1557100800000 | 9250.18 |
| 1557187200000 | 9178.19 |
| 1557273600000 | 9139.21 |
| 1557360000000 | 9010.36 |
| 1557446400000 | 9038.62 |
| 1557705600000 | 8919.45 |
| 1557792000000 | 8929.71 |
| 1557878400000 | 8970.87 |
| 1557964800000 | 8986.04 |
| 1558051200000 | 8947.1 |
| 1558310400000 | 8910.37 |
| 1558396800000 | 8936.18 |
| 1558483200000 | 8918.88 |
| 1558569600000 | 8830.91 |
| 1558656000000 | 8874.16 |
| 1558915200000 | 8891.02 |
| 1559001600000 | 8902.6 |
| 1559088000000 | 8799.95 |
| 1559174400000 | 8808.74 |
| 1559260800000 | 8806.16 |
| 1559520000000 | 8821.49 |
| 1559606400000 | 8859.84 |
| 1559692800000 | 8941.7 |
| 1559779200000 | 8921.52 |
| 1559865600000 | 9002.26 |
| 1560124800000 | 9051.62 |
| 1560211200000 | 9128.76 |
| 1560297600000 | 9099.2 |
| 1560384000000 | 9073.5 |
| 1560470400000 | 9025.91 |
| 1560729600000 | 8986.85 |
| 1560816000000 | 9049.64 |
| 1560902400000 | 9136.89 |
| 1560988800000 | 9245.07 |
| 1561075200000 | 9206.85 |
| 1561334400000 | 9233.24 |
| 1561420800000 | 9220.89 |
| 1561507200000 | 9193.01 |
| 1561593600000 | 9231.63 |
| 1561680000000 | 9269.67 |
| 1561939200000 | 9332.85 |
| 1562025600000 | 9354.62 |
| 1562112000000 | 9384.28 |
| 1562198400000 | 9416.64 |
| 1562284800000 | 9353.26 |
| 1562544000000 | 9268.4 |
| 1562630400000 | 9212.18 |
| 1562716800000 | 9239.15 |
| 1562803200000 | 9267.4 |
| 1562889600000 | 9275.62 |
| 1563148800000 | 9302.81 |
| 1563235200000 | 9300.21 |
| 1563321600000 | 9274.04 |
| 1563408000000 | 9208.13 |
| 1563494400000 | 9282.42 |
| 1563753600000 | 9251.08 |
| 1563840000000 | 9269.13 |
| 1563926400000 | 9294.77 |
| 1564012800000 | 9271.04 |
| 1564099200000 | 9231.41 |
| 1564358400000 | 9208.85 |
| 1564444800000 | 9159.19 |
| 1564531200000 | 9137.48 |
| 1564617600000 | 9094.08 |
| 1564704000000 | 8963.33 |
| 1564963200000 | 8791.35 |
| 1565049600000 | 8751.2 |
| 1565136000000 | 8773.32 |
| 1565222400000 | 8861.59 |
| 1565308800000 | 8840.11 |
| 1565568000000 | 8810.25 |
| 1565654400000 | 8748.95 |
| 1565740800000 | 8675.36 |
| 1565827200000 | 8607.72 |
| 1565913600000 | 8685.01 |
| 1566172800000 | 8777.77 |
| 1566259200000 | 8783.57 |
| 1566345600000 | 8835.09 |
| 1566432000000 | 8802.57 |
| 1566518400000 | 8791.63 |
| 1566777600000 | 8707.97 |
| 1566864000000 | 8772.43 |
| 1566950400000 | 8755 |
| 1567036800000 | 8795.38 |
| 1567123200000 | 8879.35 |
| 1567382400000 | 8856.07 |
| 1567468800000 | 8841.08 |
| 1567555200000 | 8931.96 |
| 1567641600000 | 9029.95 |
| 1567728000000 | 9067.27 |
| 1567987200000 | 9075.24 |
| 1568073600000 | 9076.5 |
| 1568160000000 | 9147.22 |
| 1568246400000 | 9182.52 |
| 1568332800000 | 9252.42 |
| 1568592000000 | 9205.86 |
| 1568678400000 | 9203.71 |
| 1568764800000 | 9198.23 |
| 1568851200000 | 9215.78 |
| 1568937600000 | 9214.66 |
| 1569196800000 | 9165.57 |
| 1569283200000 | 9164.47 |
| 1569369600000 | 9086.55 |
| 1569456000000 | 9110.09 |
| 1569542400000 | 9102.04 |
| 1569801600000 | 9065.88 |
| 1569888000000 | 9047.42 |
| 1569974400000 | 8942.77 |
| 1570060800000 | 8927.13 |
| 1570147200000 | 8964.67 |
| 1570406400000 | 8989.49 |
| 1570492800000 | 8942.18 |
| 1570579200000 | 8935.15 |
| 1570665600000 | 8964.72 |
| 1570752000000 | 9114.52 |
| 1571011200000 | 9120.02 |
| 1571097600000 | 9199.85 |
| 1571184000000 | 9228.26 |
| 1571270400000 | 9262.19 |
| 1571356800000 | 9243.01 |
| 1571616000000 | 9293.41 |
| 1571702400000 | 9307.12 |
| 1571788800000 | 9306.82 |
| 1571875200000 | 9342.49 |
| 1571961600000 | 9353.57 |
| 1572220800000 | 9387.24 |
| 1572307200000 | 9411.51 |
| 1572393600000 | 9391.8 |
| 1572480000000 | 9411.42 |
| 1572566400000 | 9477.23 |
| 1572825600000 | 9536.86 |
| 1572912000000 | 9548 |
| 1572998400000 | 9537.37 |
| 1573084800000 | 9561.21 |
| 1573171200000 | 9532.32 |
| 1573430400000 | 9506.89 |
| 1573516800000 | 9528.6 |
| 1573603200000 | 9480.88 |
| 1573689600000 | 9450.77 |
| 1573776000000 | 9525.93 |
| 1574035200000 | 9547.56 |
| 1574121600000 | 9565.48 |
| 1574208000000 | 9524.17 |
| 1574294400000 | 9488.09 |
| 1574380800000 | 9499.32 |
| 1574640000000 | 9565.91 |
| 1574726400000 | 9580.48 |
| 1574812800000 | 9609.57 |
| 1574899200000 | 9598.05 |
| 1574985600000 | 9547.61 |
| 1575244800000 | 9538.39 |
| 1575331200000 | 9502.85 |
| 1575417600000 | 9520.93 |
| 1575504000000 | 9564.91 |
| 1575590400000 | 9614.85 |
| 1575849600000 | 9630.66 |
| 1575936000000 | 9605.64 |
| 1576022400000 | 9620.07 |
| 1576108800000 | 9650.31 |
| 1576195200000 | 9771.59 |
| 1576454400000 | 9827.22 |
| 1576540800000 | 9832.21 |
| 1576627200000 | 9805.4 |
| 1576713600000 | 9809.88 |
| 1576800000000 | 9821.73 |
| 1577059200000 | 9833.81 |
| 1577145600000 | 9853.53 |
| 1577232000000 | 9843.92 |
| 1577318400000 | 9869.25 |
| 1577404800000 | 9925.61 |
| 1577664000000 | 9920.33 |
| 1577750400000 | 9922.66 |
| 1577923200000 | 9988.54 |
| 1578009600000 | 9947.06 |
| 1578268800000 | 9872.34 |
| 1578355200000 | 9914.1 |
| 1578441600000 | 9855.74 |
| 1578528000000 | 9912.54 |
| 1578614400000 | 9930.02 |
| 1578873600000 | 9951.28 |
| 1578960000000 | 9976.58 |
| 1579046400000 | 9973.48 |
| 1579132800000 | 9994.31 |
| 1579219200000 | 10027.85 |
| 1579478400000 | 10033.52 |
| 1579564800000 | 9970.48 |
| 1579651200000 | 9999.55 |
| 1579737600000 | 9915.24 |
| 1579824000000 | 9933.2 |
| 1580083200000 | 9776.75 |
| 1580169600000 | 9766.65 |
| 1580256000000 | 9765.88 |
| 1580342400000 | 9657.42 |
| 1580428800000 | 9619.25 |
| 1580688000000 | 9565.12 |
| 1580774400000 | 9669.7 |
| 1580860800000 | 9741.4 |
| 1580947200000 | 9808.14 |
| 1581033600000 | 9749.17 |
| 1581292800000 | 9714.41 |
| 1581379200000 | 9786.89 |
| 1581465600000 | 9832.45 |
| 1581552000000 | 9804.6 |
| 1581638400000 | 9802.16 |
| 1581897600000 | 9784.62 |
| 1581984000000 | 9717.38 |
| 1582070400000 | 9742.44 |
| 1582156800000 | 9676.09 |
| 1582243200000 | 9640.51 |
| 1582502400000 | 9431.89 |
| 1582588800000 | 9282.78 |
| 1582675200000 | 9188.36 |
| 1582761600000 | 9010.28 |
| 1582848000000 | 8753.88 |
| 1583107200000 | 8858.73 |
| 1583193600000 | 8953.95 |
| 1583280000000 | 8999.86 |
| 1583366400000 | 8991.26 |
| 1583452800000 | 8794.25 |
| 1583712000000 | 8295.23 |
| 1583798400000 | 8264.02 |
| 1583884800000 | 8089.35 |
| 1583971200000 | 7311.33 |
| 1584057600000 | 7230.19 |
| 1584316800000 | 6839.94 |
| 1584403200000 | 6817.88 |
| 1584489600000 | 6527.98 |
| 1584576000000 | 6464.04 |
| 1584662400000 | 6579.43 |
| 1584921600000 | 6335.3 |
| 1585008000000 | 6746.08 |
| 1585094400000 | 7062.49 |
| 1585180800000 | 7285.9 |
| 1585267200000 | 7252.42 |
| 1585526400000 | 7248.66 |
| 1585612800000 | 7286.91 |
| 1585699200000 | 7084.44 |
| 1585785600000 | 7047.61 |
| 1585872000000 | 6942.25 |
| 1586131200000 | 7183.04 |
| 1586217600000 | 7405.89 |
| 1586304000000 | 7468.12 |
| 1586390400000 | 7617.25 |
| 1586476800000 | 7634.83 |
| 1586736000000 | 7598.87 |
| 1586822400000 | 7729.45 |
| 1586908800000 | 7570.12 |
| 1586995200000 | 7529.7 |
| 1587081600000 | 7718.01 |
| 1587340800000 | 7716.77 |
| 1587427200000 | 7526.65 |
| 1587513600000 | 7585.44 |
| 1587600000000 | 7678.25 |
| 1587686400000 | 7603.95 |
| 1587945600000 | 7769.78 |
| 1588032000000 | 7851.7 |
| 1588118400000 | 7995.61 |
| 1588204800000 | 8003.41 |
| 1588291200000 | 7901.52 |
| 1588550400000 | 7734.7 |
| 1588636800000 | 7811.37 |
| 1588723200000 | 7808.28 |
| 1588809600000 | 7839.34 |
| 1588896000000 | 7998.94 |
| 1589155200000 | 7984.78 |
| 1589241600000 | 7977.39 |
| 1589328000000 | 7894.14 |
| 1589414400000 | 7737.74 |
| 1589500800000 | 7777.91 |
| 1589760000000 | 7951.8 |
| 1589846400000 | 8039.86 |
| 1589932800000 | 8114.2 |
| 1590019200000 | 8080.86 |
| 1590105600000 | 7990.84 |
| 1590364800000 | 8104.26 |
| 1590451200000 | 8311.52 |
| 1590537600000 | 8311.96 |
| 1590624000000 | 8415.06 |
| 1590710400000 | 8404.09 |
| 1590969600000 | 8529.82 |
| 1591056000000 | 8666.63 |
| 1591142400000 | 8829.56 |
| 1591228800000 | 8856.03 |
| 1591315200000 | 8956.8 |
| 1591574400000 | 9008.39 |
| 1591660800000 | 8981.75 |
| 1591747200000 | 8969.99 |
| 1591833600000 | 8706.81 |
| 1591920000000 | 8627.07 |
| 1592179200000 | 8521.76 |
| 1592265600000 | 8759.75 |
| 1592352000000 | 8789.78 |
| 1592438400000 | 8754.23 |
| 1592524800000 | 8747.83 |
| 1592784000000 | 8747.23 |
| 1592870400000 | 8858.45 |
| 1592956800000 | 8697.76 |
| 1593043200000 | 8644.6 |
| 1593129600000 | 8637.77 |
| 1593388800000 | 8605.48 |
| 1593475200000 | 8649.49 |
| 1593561600000 | 8682.83 |
| 1593648000000 | 8796.88 |
| 1593734400000 | 8818.35 |
| 1593993600000 | 9009.57 |
| 1594080000000 | 8961.51 |
| 1594166400000 | 8945.95 |
| 1594252800000 | 8918.62 |
| 1594339200000 | 8910.97 |
| 1594598400000 | 9046.11 |
| 1594684800000 | 8985.89 |
| 1594771200000 | 9121.88 |
| 1594857600000 | 9037.78 |
| 1594944000000 | 9048.34 |
| 1595203200000 | 9120.16 |
| 1595289600000 | 9191.08 |
| 1595376000000 | 9195.28 |
| 1595462400000 | 9187.78 |
| 1595548800000 | 9089.99 |
| 1595808000000 | 9154.08 |
| 1595894400000 | 9158.62 |
| 1595980800000 | 9186.98 |
| 1596067200000 | 9102.34 |
| 1596153600000 | 9035.18 |
| 1596412800000 | 9108.09 |
| 1596499200000 | 9194.21 |
| 1596585600000 | 9328.43 |
| 1596672000000 | 9307.68 |
| 1596758400000 | 9263.2 |
| 1597017600000 | 9270.54 |
| 1597104000000 | 9366.3 |
| 1597190400000 | 9425.38 |
| 1597276800000 | 9475.2 |
| 1597363200000 | 9434.2 |
| 1597622400000 | 9471.99 |
| 1597708800000 | 9500.64 |
| 1597795200000 | 9489.66 |
| 1597881600000 | 9350.38 |
| 1597968000000 | 9368.97 |
| 1598227200000 | 9462.13 |
| 1598313600000 | 9480.87 |
| 1598400000000 | 9518.61 |
| 1598486400000 | 9456.78 |
| 1598572800000 | 9523.15 |
| 1598832000000 | 9485.74 |
| 1598918400000 | 9488.44 |
| 1599004800000 | 9523.67 |
| 1599091200000 | 9445.67 |
| 1599177600000 | 9328.85 |
| 1599436800000 | 9379.55 |
| 1599523200000 | 9333.08 |
| 1599609600000 | 9358.42 |
| 1599696000000 | 9372.1 |
| 1599782400000 | 9387.41 |
| 1600041600000 | 9480.89 |
| 1600128000000 | 9505.71 |
| 1600214400000 | 9566.71 |
| 1600300800000 | 9518.53 |
| 1600387200000 | 9549.23 |
| 1600646400000 | 9296.8 |
| 1600732800000 | 9259.3 |
| 1600819200000 | 9247.68 |
| 1600905600000 | 9120.45 |
| 1600992000000 | 9150.9 |
| 1601251200000 | 9314.67 |
| 1601337600000 | 9331.54 |
| 1601424000000 | 9308.41 |
| 1601510400000 | 9351.69 |
| 1601596800000 | 9335.05 |
| 1601856000000 | 9484.74 |
| 1601942400000 | 9522.9 |
| 1602028800000 | 9516.87 |
| 1602115200000 | 9595.25 |
| 1602201600000 | 9656.53 |
| 1602460800000 | 9705.22 |
| 1602547200000 | 9652.53 |
| 1602633600000 | 9653.52 |
| 1602720000000 | 9517.25 |
| 1602806400000 | 9540.51 |
| 1603065600000 | 9582.08 |
| 1603152000000 | 9584.48 |
| 1603238400000 | 9603.99 |
| 1603324800000 | 9550.06 |
| 1603411200000 | 9575.12 |
| 1603670400000 | 9459.68 |
| 1603756800000 | 9426.58 |
| 1603843200000 | 9235.56 |
| 1603929600000 | 9171.09 |
| 1604016000000 | 9105.86 |
| 1604275200000 | 9201.96 |
| 1604361600000 | 9384.09 |
| 1604448000000 | 9498.68 |
| 1604534400000 | 9731.31 |
| 1604620800000 | 9785.92 |
| 1604880000000 | 9936.7 |
| 1604966400000 | 9998.58 |
| 1605052800000 | 10053.44 |
| 1605139200000 | 10032.68 |
| 1605225600000 | 10035.93 |
| 1605484800000 | 10177.86 |
| 1605571200000 | 10199.11 |
| 1605657600000 | 10226.4 |
| 1605744000000 | 10183.79 |
| 1605830400000 | 10235.3 |
| 1606089600000 | 10217.72 |
| 1606176000000 | 10332.77 |
| 1606262400000 | 10334.21 |
| 1606348800000 | 10367.03 |
| 1606435200000 | 10438.36 |
| 1606694400000 | 10337.08 |
| 1606780800000 | 10449.36 |
| 1606867200000 | 10458.24 |
| 1606953600000 | 10554.41 |
| 1607040000000 | 10583.25 |
| 1607299200000 | 10553.49 |
| 1607385600000 | 10571.36 |
| 1607472000000 | 10608.9 |
| 1607558400000 | 10582.39 |
| 1607644800000 | 10560.78 |
| 1607904000000 | 10602.62 |
| 1607990400000 | 10635.4 |
| 1608076800000 | 10731.38 |
| 1608163200000 | 10828.35 |
| 1608249600000 | 10776.8 |
| 1608508800000 | 10628.36 |
| 1608595200000 | 10580.71 |
| 1608681600000 | 10701.33 |
| 1608768000000 | 10735.82 |
| 1608854400000 | 10756.84 |
| 1609113600000 | 10792.45 |
| 1609200000000 | 10900.71 |
| 1609286400000 | 10946.02 |
| 1609372800000 | 10909.97 |
| 1609718400000 | 11000.92 |
| 1609804800000 | 11054.23 |
| 1609891200000 | 11092.83 |
| 1609977600000 | 11154 |
| 1610064000000 | 11286.75 |
| 1610323200000 | 11147.58 |
| 1610409600000 | 11171.37 |
| 1610496000000 | 11225.84 |
| 1610582400000 | 11270.13 |
| 1610668800000 | 11128.7 |
| 1610928000000 | 11122.96 |
| 1611014400000 | 11193.3 |
| 1611100800000 | 11253.18 |
| 1611187200000 | 11301.37 |
| 1611273600000 | 11232.36 |
| 1611532800000 | 11189.97 |
| 1611619200000 | 11177.69 |
| 1611705600000 | 11080.78 |
| 1611792000000 | 11027.49 |
| 1611878400000 | 10902.89 |
| 1612137600000 | 11024.37 |
| 1612224000000 | 11144.92 |
| 1612310400000 | 11207.39 |
| 1612396800000 | 11178.39 |
| 1612483200000 | 11253.78 |
| 1612742400000 | 11355.99 |
| 1612828800000 | 11387.29 |
| 1612915200000 | 11429.33 |
| 1613001600000 | 11448.01 |
| 1613088000000 | 11461.12 |
| 1613347200000 | 11563.19 |
| 1613433600000 | 11581.13 |
| 1613520000000 | 11482.72 |
| 1613606400000 | 11398.81 |
| 1613692800000 | 11475.74 |
| 1613952000000 | 11449.29 |
| 1614038400000 | 11445.86 |
| 1614124800000 | 11347.43 |
| 1614211200000 | 11429.55 |
| 1614297600000 | 11094.9 |
| 1614556800000 | 11268.63 |
| 1614643200000 | 11269.38 |
| 1614729600000 | 11323.69 |
| 1614816000000 | 11197.97 |
| 1614902400000 | 11069.49 |
| 1615161600000 | 11052.91 |
| 1615248000000 | 11150.77 |
| 1615334400000 | 11195.59 |
| 1615420800000 | 11357.32 |
| 1615507200000 | 11354.45 |
| 1615766400000 | 11376.23 |
| 1615852800000 | 11467.76 |
| 1615939200000 | 11427.36 |
| 1616025600000 | 11500.28 |
| 1616112000000 | 11451.71 |
| 1616371200000 | 11468.12 |
| 1616457600000 | 11369.25 |
| 1616544000000 | 11253.36 |
| 1616630400000 | 11226.21 |
| 1616716800000 | 11346.77 |
| 1616976000000 | 11336.56 |
| 1617062400000 | 11360.72 |
| 1617148800000 | 11324.09 |
| 1617235200000 | 11408.17 |
| 1617321600000 | 11419.5 |
| 1617580800000 | 11476.03 |
| 1617667200000 | 11523.4 |
| 1617753600000 | 11602.76 |
| 1617840000000 | 11629.06 |
| 1617926400000 | 11617.84 |
| 1618185600000 | 11548.33 |
| 1618272000000 | 11595.01 |
| 1618358400000 | 11655.28 |
| 1618444800000 | 11711.32 |
| 1618531200000 | 11788.97 |
| 1618790400000 | 11830.51 |
| 1618876800000 | 11701.4 |
| 1618963200000 | 11639.46 |
| 1619049600000 | 11726.54 |
| 1619136000000 | 11756 |
| 1619395200000 | 11840.05 |
| 1619481600000 | 11816.93 |
| 1619568000000 | 11819.04 |
| 1619654400000 | 11814.51 |
| 1619740800000 | 11710.36 |
| 1620000000000 | 11746.33 |
| 1620086400000 | 11621.5 |
| 1620172800000 | 11702.8 |
| 1620259200000 | 11767.59 |
| 1620345600000 | 11916.77 |
| 1620604800000 | 11971.16 |
| 1620691200000 | 11759.44 |
| 1620777600000 | 11603.5 |
| 1620864000000 | 11508.61 |
| 1620950400000 | 11664.76 |
| 1621209600000 | 11656.32 |
| 1621296000000 | 11822.63 |
| 1621382400000 | 11688.53 |
| 1621468800000 | 11753.11 |
| 1621555200000 | 11772.47 |
| 1621814400000 | 11828.67 |
| 1621900800000 | 11884.57 |
| 1621987200000 | 11897.47 |
| 1622073600000 | 11920.84 |
| 1622160000000 | 11986.61 |
| 1622419200000 | 12000.35 |
| 1622505600000 | 12084.92 |
| 1622592000000 | 12101.54 |
| 1622678400000 | 12056.98 |
| 1622764800000 | 12112.44 |
| 1623024000000 | 12161.5 |
| 1623110400000 | 12169.54 |
| 1623196800000 | 12138.63 |
| 1623283200000 | 12141.82 |
| 1623369600000 | 12147.11 |
| 1623628800000 | 12162.89 |
| 1623715200000 | 12141.26 |
| 1623801600000 | 12131.51 |
| 1623888000000 | 11956.8 |
| 1623974400000 | 11810.28 |
| 1624233600000 | 11804.45 |
| 1624320000000 | 11892.45 |
| 1624406400000 | 11889.07 |
| 1624492800000 | 11930.79 |
| 1624579200000 | 11995.68 |
| 1624838400000 | 11938.16 |
| 1624924800000 | 11902 |
| 1625011200000 | 11830.05 |
| 1625097600000 | 11841.55 |
| 1625184000000 | 11865.32 |
| 1625443200000 | 11940.15 |
| 1625529600000 | 11874.33 |
| 1625616000000 | 11868.17 |
| 1625702400000 | 11741.64 |
| 1625788800000 | 11790.61 |
| 1626048000000 | 11896.23 |
| 1626134400000 | 11895.09 |
| 1626220800000 | 11873.24 |
| 1626307200000 | 11810.35 |
| 1626393600000 | 11775.98 |
| 1626652800000 | 11582.61 |
| 1626739200000 | 11525.06 |
| 1626825600000 | 11654.91 |
| 1626912000000 | 11750.05 |
| 1626998400000 | 11754.72 |
| 1627257600000 | 11763.74 |
| 1627344000000 | 11730.27 |
| 1627430400000 | 11743.24 |
| 1627516800000 | 11889.93 |
| 1627603200000 | 11785.89 |
| 1627862400000 | 11932.69 |
| 1627948800000 | 11896.93 |
| 1628035200000 | 11916.91 |
| 1628121600000 | 11938.57 |
| 1628208000000 | 11860.73 |
| 1628467200000 | 11839.71 |
| 1628553600000 | 11861.48 |
| 1628640000000 | 11906.8 |
| 1628726400000 | 11897.53 |
| 1628812800000 | 11936.64 |
| 1629072000000 | 11861.63 |
| 1629158400000 | 11748.34 |
| 1629244800000 | 11800.34 |
| 1629331200000 | 11608.84 |
| 1629417600000 | 11572.61 |
| 1629676800000 | 11747.63 |
| 1629763200000 | 11860.3 |
| 1629849600000 | 11871.48 |
| 1629936000000 | 11831.89 |
| 1630022400000 | 11903.32 |
| 1630281600000 | 11995.54 |
| 1630368000000 | 12019.35 |
| 1630454400000 | 12109.17 |
| 1630540800000 | 12159.83 |
| 1630627200000 | 12196.05 |
| 1630886400000 | 12238.31 |
| 1630972800000 | 12219.23 |
| 1631059200000 | 12135.35 |
| 1631145600000 | 12129.97 |
| 1631232000000 | 12174.14 |
| 1631491200000 | 12161.75 |
| 1631577600000 | 12189.87 |
| 1631664000000 | 12114.22 |
| 1631750400000 | 12065.01 |
| 1631836800000 | 12002.42 |
| 1632096000000 | 11831.89 |
| 1632182400000 | 11851.12 |
| 1632268800000 | 11886.39 |
| 1632355200000 | 11975.37 |
| 1632441600000 | 11902.65 |
| 1632700800000 | 11874.41 |
| 1632787200000 | 11699.4 |
| 1632873600000 | 11610.01 |
| 1632960000000 | 11629.47 |
| 1633046400000 | 11551.26 |
| 1633305600000 | 11544.78 |
| 1633392000000 | 11535.86 |
| 1633478400000 | 11419.04 |
| 1633564800000 | 11556.25 |
| 1633651200000 | 11562.11 |
| 1633910400000 | 11556.64 |
| 1633996800000 | 11517.53 |
| 1634083200000 | 11600.16 |
| 1634169600000 | 11697.18 |
| 1634256000000 | 11793.58 |
| 1634515200000 | 11757.12 |
| 1634601600000 | 11834.74 |
| 1634688000000 | 11834 |
| 1634774400000 | 11805.66 |
| 1634860800000 | 11798.16 |
| 1635120000000 | 11795.5 |
| 1635206400000 | 11824.46 |
| 1635292800000 | 11773.93 |
| 1635379200000 | 11786.71 |
| 1635465600000 | 11680.08 |
| 1635724800000 | 11774.14 |
| 1635811200000 | 11727.93 |
| 1635897600000 | 11747.55 |
| 1635984000000 | 11811.55 |
| 1636070400000 | 11814.1 |
| 1636329600000 | 11856.52 |
| 1636416000000 | 11840.48 |
| 1636502400000 | 11768.92 |
| 1636588800000 | 11767.01 |
| 1636675200000 | 11820.17 |
| 1636934400000 | 11839.18 |
| 1637020800000 | 11786.53 |
| 1637107200000 | 11733.4 |
| 1637193600000 | 11698.66 |
| 1637280000000 | 11673.35 |
| 1637539200000 | 11593.73 |
| 1637625600000 | 11526.78 |
| 1637712000000 | 11477.66 |
| 1637798400000 | 11536.26 |
| 1637884800000 | 11298.94 |
| 1638144000000 | 11224.46 |
| 1638230400000 | 11131.22 |
| 1638316800000 | 11229.88 |
| 1638403200000 | 11172.75 |
| 1638489600000 | 11162.48 |
| 1638748800000 | 11195.64 |
| 1638835200000 | 11399.07 |
| 1638921600000 | 11447.35 |
| 1639008000000 | 11427.08 |
| 1639094400000 | 11376.36 |
| 1639353600000 | 11309.83 |
| 1639440000000 | 11230.81 |
| 1639526400000 | 11201.57 |
| 1639612800000 | 11324.11 |
| 1639699200000 | 11263.31 |
| 1639958400000 | 11065.27 |
| 1640044800000 | 11200.84 |
| 1640131200000 | 11298.22 |
| 1640217600000 | 11389.25 |
| 1640304000000 | 11405.7 |
| 1640563200000 | 11414.52 |
| 1640649600000 | 11482.78 |
| 1640736000000 | 11507.44 |
| 1640822400000 | 11499.66 |
| 1640908800000 | 11528.68 |
| 1641168000000 | 11508 |
| 1641254400000 | 11587.47 |
| 1641340800000 | 11583.44 |
| 1641427200000 | 11413.83 |
| 1641513600000 | 11442.81 |
| 1641772800000 | 11382.3 |
| 1641859200000 | 11435.61 |
| 1641945600000 | 11607.05 |
| 1642032000000 | 11610.88 |
| 1642118400000 | 11488.5 |
| 1642377600000 | 11492.19 |
| 1642464000000 | 11370.5 |
| 1642550400000 | 11337.35 |
| 1642636800000 | 11397.56 |
| 1642723200000 | 11223.76 |
| 1642982400000 | 10951.23 |
| 1643068800000 | 10869.97 |
| 1643155200000 | 10938.86 |
| 1643241600000 | 10761.15 |
| 1643328000000 | 10779.79 |
| 1643587200000 | 10913.33 |
| 1643673600000 | 11015.38 |
| 1643760000000 | 11115.84 |
| 1643846400000 | 11057.9 |
| 1643932800000 | 11025.29 |
| 1644192000000 | 11049.64 |
| 1644278400000 | 11074.26 |
| 1644364800000 | 11255.6 |
| 1644451200000 | 11300.43 |
| 1644537600000 | 11192.21 |
| 1644796800000 | 10997.25 |
| 1644883200000 | 11113.09 |
| 1644969600000 | 11211.54 |
| 1645056000000 | 11171.54 |
| 1645142400000 | 11094.64 |
| 1645401600000 | 11014.66 |
| 1645488000000 | 10948.52 |
| 1645574400000 | 10943.4 |
| 1645660800000 | 10514.51 |
| 1645747200000 | 10795.2 |
| 1646006400000 | 10844.92 |
| 1646092800000 | 10747.79 |
| 1646179200000 | 10672.66 |
| 1646265600000 | 10629.87 |
| 1646352000000 | 10357.31 |
| 1646611200000 | 10123.02 |
| 1646697600000 | 10005.57 |
| 1646784000000 | 10276.47 |
| 1646870400000 | 10349.04 |
| 1646956800000 | 10294.42 |
| 1647216000000 | 10272.68 |
| 1647302400000 | 10186.87 |
| 1647388800000 | 10478.01 |
| 1647475200000 | 10703.01 |
| 1647561600000 | 10691.75 |
| 1647820800000 | 10670.57 |
| 1647907200000 | 10718.79 |
| 1647993600000 | 10714.56 |
| 1648080000000 | 10689.69 |
| 1648166400000 | 10674.9 |
| 1648425600000 | 10624.78 |
| 1648512000000 | 10834.82 |
| 1648598400000 | 10880.44 |
| 1648684800000 | 10784.48 |
| 1648771200000 | 10774.35 |
| 1649030400000 | 10856.29 |
| 1649116800000 | 10827.74 |
| 1649203200000 | 10664.96 |
| 1649289600000 | 10558.41 |
| 1649376000000 | 10599.38 |
| 1649635200000 | 10518.24 |
| 1649721600000 | 10469.7 |
| 1649808000000 | 10484.42 |
| 1649894400000 | 10525.89 |
| 1649980800000 | 10505.28 |
| 1650240000000 | 10449.09 |
| 1650326400000 | 10420.35 |
| 1650412800000 | 10527.91 |
| 1650499200000 | 10502.73 |
| 1650585600000 | 10310.76 |
| 1650844800000 | 10103.74 |
| 1650931200000 | 10022.59 |
| 1651017600000 | 9935.63 |
| 1651104000000 | 10002.55 |
| 1651190400000 | 10087.5 |
| 1651449600000 | 9970.57 |
| 1651536000000 | 10010.02 |
| 1651622400000 | 9980.92 |
| 1651708800000 | 9909.16 |
| 1651795200000 | 9770.56 |
| 1652054400000 | 9507.45 |
| 1652140800000 | 9506.74 |
| 1652227200000 | 9560.65 |
| 1652313600000 | 9428.83 |
| 1652400000000 | 9593.22 |
| 1652659200000 | 9628.54 |
| 1652745600000 | 9794.63 |
| 1652832000000 | 9767.1 |
| 1652918400000 | 9717.69 |
| 1653004800000 | 9792.17 |
| 1653264000000 | 9907.53 |
| 1653350400000 | 9810.9 |
| 1653436800000 | 9813.57 |
| 1653523200000 | 9889.78 |
| 1653609600000 | 10009.79 |
| 1653868800000 | 10160.3 |
| 1653955200000 | 10094.86 |
| 1654041600000 | 10021.43 |
| 1654128000000 | 10060.78 |
| 1654214400000 | 10037 |
| 1654473600000 | 10083.77 |
| 1654560000000 | 10028.63 |
| 1654646400000 | 10033.95 |
| 1654732800000 | 9891.7 |
| 1654819200000 | 9674.52 |
| 1655078400000 | 9390.46 |
| 1655164800000 | 9268.69 |
| 1655251200000 | 9307.84 |
| 1655337600000 | 9223.18 |
| 1655424000000 | 9151.93 |
| 1655683200000 | 9187.3 |
| 1655769600000 | 9272.16 |
| 1655856000000 | 9188.1 |
| 1655942400000 | 9144.32 |
| 1656028800000 | 9302.7 |
| 1656288000000 | 9412.38 |
| 1656374400000 | 9414.61 |
| 1656460800000 | 9283.52 |
| 1656547200000 | 9188.85 |
| 1656633600000 | 9139.33 |
| 1656892800000 | 9189.63 |
| 1656979200000 | 9040.95 |
| 1657065600000 | 9036.01 |
| 1657152000000 | 9177.7 |
| 1657238400000 | 9231.75 |
| 1657497600000 | 9113.78 |
| 1657584000000 | 9059.46 |
| 1657670400000 | 9062.59 |
| 1657756800000 | 8923.31 |
| 1657843200000 | 8996.31 |
| 1658102400000 | 9156.14 |
| 1658188800000 | 9248.11 |
| 1658275200000 | 9297.09 |
| 1658361600000 | 9327.5 |
| 1658448000000 | 9391.15 |
| 1658707200000 | 9364.62 |
| 1658793600000 | 9309.75 |
| 1658880000000 | 9333.53 |
| 1658966400000 | 9472.29 |
| 1659052800000 | 9571 |
| 1659312000000 | 9656.09 |
| 1659398400000 | 9532.59 |
| 1659484800000 | 9497.51 |
| 1659571200000 | 9583.75 |
| 1659657600000 | 9532.98 |
| 1659916800000 | 9621.27 |
| 1660003200000 | 9582.66 |
| 1660089600000 | 9756.6 |
| 1660176000000 | 9812.21 |
| 1660262400000 | 9800.48 |
| 1660521600000 | 9793.29 |
| 1660608000000 | 9768.6 |
| 1660694400000 | 9701.97 |
| 1660780800000 | 9676.07 |
| 1660867200000 | 9544.71 |
| 1661126400000 | 9422.81 |
| 1661212800000 | 9417.46 |
| 1661299200000 | 9409.42 |
| 1661385600000 | 9468.1 |
| 1661472000000 | 9395.64 |
| 1661731200000 | 9252.98 |
| 1661817600000 | 9266.71 |
| 1661904000000 | 9255.16 |
| 1661990400000 | 9051.86 |
| 1662076800000 | 9144.73 |
| 1662336000000 | 9056.3 |
| 1662422400000 | 9032.28 |
| 1662508800000 | 8986.95 |
| 1662595200000 | 9069.12 |
| 1662681600000 | 9241.17 |
| 1662940800000 | 9390.52 |
| 1663027200000 | 9242.04 |
| 1663113600000 | 9122.77 |
| 1663200000000 | 9063.97 |
| 1663286400000 | 8959.05 |
| 1663545600000 | 8930.53 |
| 1663632000000 | 8891.47 |
| 1663718400000 | 8810.93 |
| 1663804800000 | 8708.79 |
| 1663891200000 | 8488.47 |
| 1664150400000 | 8297.38 |
| 1664236800000 | 8291.03 |
| 1664323200000 | 8228.74 |
| 1664409600000 | 8219.12 |
| 1664496000000 | 8270.91 |
| 1664755200000 | 8329.76 |
| 1664841600000 | 8605.23 |
| 1664928000000 | 8532.46 |
| 1665014400000 | 8518.96 |
| 1665100800000 | 8391.74 |
| 1665360000000 | 8299.34 |
| 1665446400000 | 8209.84 |
| 1665532800000 | 8168.96 |
| 1665619200000 | 8161.75 |
| 1665705600000 | 8238.43 |
| 1665964800000 | 8332.15 |
| 1666051200000 | 8426.34 |
| 1666137600000 | 8345.25 |
| 1666224000000 | 8364.42 |
| 1666310400000 | 8295.37 |
| 1666569600000 | 8357 |
| 1666656000000 | 8473.58 |
| 1666742400000 | 8592.11 |
| 1666828800000 | 8611.88 |
| 1666915200000 | 8531.2 |
| 1667174400000 | 8531.09 |
| 1667260800000 | 8614.89 |
| 1667347200000 | 8610.04 |
| 1667433600000 | 8473.88 |
| 1667520000000 | 8657.93 |
| 1667779200000 | 8768.99 |
| 1667865600000 | 8879.1 |
| 1667952000000 | 8833.57 |
| 1668038400000 | 9047.25 |
| 1668124800000 | 9294.47 |
| 1668384000000 | 9279.05 |
| 1668470400000 | 9351.34 |
| 1668556800000 | 9279.6 |
| 1668643200000 | 9176.9 |
| 1668729600000 | 9239.74 |
| 1668988800000 | 9141.4 |
| 1669075200000 | 9208.98 |
| 1669161600000 | 9307.34 |
| 1669248000000 | 9432.62 |
| 1669334400000 | 9403.77 |
| 1669593600000 | 9329.4 |
| 1669680000000 | 9338.74 |
| 1669766400000 | 9380.25 |
| 1669852800000 | 9563.02 |
| 1669939200000 | 9537.01 |
| 1670198400000 | 9515.8799 |
| 1670284800000 | 9437.54 |
| 1670371200000 | 9395.27 |
| 1670457600000 | 9421.89 |
| 1670544000000 | 9501.45 |
| 1670803200000 | 9413.09 |
| 1670889600000 | 9557.03 |
| 1670976000000 | 9593.76 |
| 1671062400000 | 9402.34 |
| 1671148800000 | 9310.34 |
| 1671408000000 | 9273.9599 |
| 1671494400000 | 9286.31 |
| 1671580800000 | 9354.53 |
| 1671667200000 | 9332.9 |
| 1671753600000 | 9309.3799 |
| 1672012800000 | 9324.98 |
| 1672099200000 | 9362.45 |
| 1672185600000 | 9325.99 |
| 1672272000000 | 9371.82 |
| 1672358400000 | 9349.87 |
| 1672617600000 | 9374.36 |
| 1672704000000 | 9403.22 |
| 1672790400000 | 9474.76 |
| 1672876800000 | 9414.04 |
| 1672963200000 | 9539.8799 |
| 1673222400000 | 9712.69 |
| 1673308800000 | 9684.4 |
| 1673395200000 | 9729.7 |
| 1673481600000 | 9826.4 |
| 1673568000000 | 9903.95 |
| 1673827200000 | 9914.93 |
| 1673913600000 | 9919.31 |
| 1674000000000 | 9981.06 |
| 1674086400000 | 9874.3799 |
| 1674172800000 | 9934.01 |
| 1674432000000 | 9994.43 |
| 1674518400000 | 10042.62 |
| 1674604800000 | 10041.9599 |
| 1674691200000 | 10067.06 |
| 1674777600000 | 10086.65 |
| 1675036800000 | 10067.06 |
| 1675123200000 | 10025.45 |
| 1675209600000 | 10106.95 |
| 1675296000000 | 10236.56 |
| 1675382400000 | 10122.07 |
| 1675641600000 | 9942.59 |
| 1675728000000 | 9951.84 |
| 1675814400000 | 9995.01 |
| 1675900800000 | 10021.61 |
| 1675987200000 | 9900.7 |
| 1676246400000 | 9917.74 |
| 1676332800000 | 9947.48 |
| 1676419200000 | 9898.06 |
| 1676505600000 | 9943.95 |
| 1676592000000 | 9891.35 |
| 1676851200000 | 9935.03 |
| 1676937600000 | 9880.08 |
| 1677024000000 | 9786.78 |
| 1677110400000 | 9801.4599 |
| 1677196800000 | 9718.34 |
| 1677456000000 | 9766.55 |
| 1677542400000 | 9768.98 |
| 1677628800000 | 9804.6 |
| 1677715200000 | 9777.17 |
| 1677801600000 | 9864.53 |
| 1678060800000 | 9933.27 |
| 1678147200000 | 9822.34 |
| 1678233600000 | 9793.73 |
| 1678320000000 | 9789.02 |
| 1678406400000 | 9710.03 |
| 1678665600000 | 9624.15 |
| 1678752000000 | 9575.29 |
| 1678838400000 | 9409.69 |
| 1678924800000 | 9457.15 |
| 1679011200000 | 9470.67 |
| 1679270400000 | 9476.06 |
| 1679356800000 | 9568.82 |
| 1679443200000 | 9606.51 |
| 1679529600000 | 9680.15 |
| 1679616000000 | 9543.54 |
| 1679875200000 | 9587.86 |
| 1679961600000 | 9639.74 |
| 1680048000000 | 9721.92 |
| 1680134400000 | 9834.54 |
| 1680220800000 | 9867.24 |
| 1680480000000 | 9909.58 |
| 1680566400000 | 9956.27 |
| 1680652800000 | 9875.4 |
| 1680739200000 | 9868.64 |
| 1680825600000 | 9874.6299 |
| 1681084800000 | 9835.87 |
| 1681171200000 | 9959.2099 |
| 1681257600000 | 10010.23 |
| 1681344000000 | 10092.11 |
| 1681430400000 | 10106.45 |
| 1681689600000 | 10072.17 |
| 1681776000000 | 10130.87 |
| 1681862400000 | 10085.7099 |
| 1681948800000 | 10083.57 |
| 1682035200000 | 10055.68 |
| 1682294400000 | 10094 |
| 1682380800000 | 10011.18 |
| 1682467200000 | 10009.6 |
| 1682553600000 | 10021.78 |
| 1682640000000 | 10100.49 |
| 1682899200000 | 10089.55 |
| 1682985600000 | 10019.01 |
| 1683072000000 | 10065.01 |
| 1683158400000 | 10057.91 |
| 1683244800000 | 10132.97 |
| 1683504000000 | 10179.6 |
| 1683590400000 | 10138.54 |
| 1683676800000 | 10131.67 |
| 1683763200000 | 10086.9599 |
| 1683849600000 | 10046.94 |
| 1684108800000 | 10092.75 |
| 1684195200000 | 10065.86 |
| 1684281600000 | 10023.6299 |
| 1684368000000 | 10006.62 |
| 1684454400000 | 10050.67 |
| 1684713600000 | 10084.23 |
| 1684800000000 | 10029.77 |
| 1684886400000 | 9885.7099 |
| 1684972800000 | 9808.28 |
| 1685059200000 | 9840.4 |
| 1685318400000 | 9867.53 |
| 1685404800000 | 9838.73 |
| 1685491200000 | 9725.44 |
| 1685577600000 | 9828.03 |
| 1685664000000 | 9988.29 |
| 1685923200000 | 10002.15 |
| 1686009600000 | 10030.9599 |
| 1686096000000 | 10044.18 |
| 1686182400000 | 10055.18 |
| 1686268800000 | 10088.54 |
| 1686528000000 | 10105.31 |
| 1686614400000 | 10197.01 |
| 1686700800000 | 10268.06 |
| 1686787200000 | 10293.48 |
| 1686873600000 | 10338.03 |
| 1687132800000 | 10262.14 |
| 1687219200000 | 10201.28 |
| 1687305600000 | 10185.6 |
| 1687392000000 | 10127.51 |
| 1687478400000 | 9990.67 |
| 1687737600000 | 10001.29 |
| 1687824000000 | 10035.75 |
| 1687910400000 | 10064.48 |
| 1687996800000 | 10047.49 |
| 1688083200000 | 10130.6299 |
| 1688342400000 | 10197.6299 |
| 1688428800000 | 10217.84 |
| 1688515200000 | 10156.77 |
| 1688601600000 | 9993.64 |
| 1688688000000 | 10040.9599 |
| 1688947200000 | 10062.16 |
| 1689033600000 | 10174.25 |
| 1689120000000 | 10364.41 |
| 1689206400000 | 10495.44 |
| 1689292800000 | 10515.4 |
| 1689552000000 | 10477.87 |
| 1689638400000 | 10529.48 |
| 1689724800000 | 10543.08 |
| 1689811200000 | 10519.81 |
| 1689897600000 | 10497.72 |
| 1690156800000 | 10523.97 |
| 1690243200000 | 10573.7 |
| 1690329600000 | 10611.52 |
| 1690416000000 | 10619.91 |
| 1690502400000 | 10662.02 |
| 1690761600000 | 10677.33 |
| 1690848000000 | 10598.51 |
| 1690934400000 | 10399.37 |
| 1691020800000 | 10372.1 |
| 1691107200000 | 10443.79 |
| 1691366400000 | 10430.53 |
| 1691452800000 | 10343.47 |
| 1691539200000 | 10389.2099 |
| 1691625600000 | 10440.17 |
| 1691712000000 | 10343.8799 |
| 1691971200000 | 10249.15 |
| 1692057600000 | 10220.41 |
| 1692144000000 | 10154.32 |
| 1692230400000 | 10089.6299 |
| 1692316800000 | 10019.6299 |
| 1692576000000 | 10010.82 |
| 1692662400000 | 10069.78 |
| 1692748800000 | 10130.11 |
| 1692835200000 | 10127.53 |
| 1692921600000 | 10046.14 |
| 1693180800000 | 10145.18 |
| 1693267200000 | 10250.97 |
| 1693353600000 | 10319.79 |
| 1693440000000 | 10288.27 |
| 1693526400000 | 10281.1 |
| 1693785600000 | 10297.75 |
| 1693872000000 | 10205.65 |
| 1693958400000 | 10172.37 |
| 1694044800000 | 10133.34 |
| 1694131200000 | 10129.97 |
| 1694390400000 | 10198.84 |
| 1694476800000 | 10153.12 |
| 1694563200000 | 10141.2099 |
| 1694649600000 | 10230.59 |
| 1694736000000 | 10254.9 |
| 1694995200000 | 10186.27 |
| 1695081600000 | 10173.42 |
| 1695168000000 | 10195.55 |
| 1695254400000 | 10044.08 |
| 1695340800000 | 10036.61 |
| 1695600000000 | 9964.52 |
| 1695686400000 | 9896.8799 |
| 1695772800000 | 9844.45 |
| 1695859200000 | 9853.14 |
| 1695945600000 | 9912.3 |
| STOXX World AC ex US Mid Cap | STOXX World AC Mid Cap | |
|---|---|---|
| 2016 | 4.2982231906836 | 7.185924508583 |
| 2017 | 29.616008695719 | 24.679710048293 |
| 2018 | -16.330698406799 | -13.364552225285 |
| 2019 | 19.535069086007 | 24.282111586222 |
| 2020 | 9.8704686053064 | 14.420550454623 |
| 2021 | 5.6487207543106 | 14.430036568968 |
| 2022 | -18.899041347318 | -19.594791959668 |
| 2023 | 0.93067558711559 | -1.7363641041628 |
Methodology
The STOXX World AC ex US 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 US covering approximately 15% of investable market capitalization. STOXX World AC ex US 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 | CH1213343242 | SWXUSMR | .SWXUSMR | |
| Gross Return EUR | CH1213343259 | SWXUSMGR | .SWXUSMGR | |
| Price EUR | CH1213343267 | SWXUSMP | .SWXUSMP | |
| Price USD | CH1213343234 | SWXUSML | .SWXUSML | |
| Net Return USD | CH1213343218 | SWXUSMV | .SWXUSMV | |
| Gross Return USD | CH1213343226 | SWXUSMGV | .SWXUSMGV |
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 |
|---|---|---|---|
| DEUTSCHE BANK | Banks | Germany | 0.530% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 0.522% |
| MICHELIN | Automobiles and Parts | France | 0.502% |
| MERCK | Health Care | Germany | 0.461% |
| DOLLARAMA | Retail | Canada | 0.457% |
| SWISS LIFE HLDG | Insurance | Switzerland | 0.448% |
| VEOLIA ENVIRONNEMENT | Utilities | France | 0.436% |
| GRP SOCIETE GENERALE | Banks | France | 0.435% |
| ASM INTERNATIONAL | Technology | Netherlands | 0.431% |
| PUBLICIS GRP | Media | France | 0.427% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.