Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Norway
- 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 Norway Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Norway covering approximately 85% of investable market capitalization. STOXX Norway Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Norway | 311.1 | 161.4 | 5.8 | 3.5 | 23.5 | 0.7 | 14.6 | 0.4 | 1.6 |
| STOXX Developed World | 84,221.6 | 76,677.6 | 49.1 | 16.0 | 3,855.0 | 0.1 | 5.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Energy | 23.7 |
|---|---|
| Banks | 17.3 |
| Industrial Goods and Services | 16.1 |
| Food, Beverage and Tobacco | 15.0 |
| Insurance | 6.9 |
| Telecommunications | 6.0 |
| Technology | 5.1 |
| Basic Resources | 4.7 |
| Chemicals | 3.7 |
| Financial Services | 1.0 |
Country weighting
| Norway | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Norway | 4.7 | 29.1 | 23.3 | 36.7 | 92.2 | N/A | N/A | 23.3 | 11.0 | 13.9 |
| STOXX Developed World | 4.4 | 10.0 | 16.9 | 67.7 | 99.7 | N/A | N/A | 16.9 | 18.8 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway | N/A | N/A | 21.0 | 23.1 | 23.9 | N/A | N/A | 0.8 | 0.3 | 0.5 |
| STOXX Developed World | N/A | N/A | 15.9 | 14.5 | 14.7 | N/A | N/A | 0.9 | 1.0 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway | -0.2 | 0.3 | 0.3 | 0.4 | 0.5 | 18.9 | 25.2 | 21.9 | 21.5 | 21.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway | -0.3 | 0.4 | 0.4 | 0.7 | 0.8 | 0.2 | 1.2 | 0.2 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 30, 2025
BENCHMARK INDICES
STOXX Norway
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 Norway | 13.5 | 12.8 | 13.1 | 12.8 | 1.9 | 6.5 | 1.3 | 5.0 |
| STOXX Developed World | 25.1 | 21.1 | 23.5 | 20.8 | 3.4 | 2.1 | 2.4 | 5.4 |
Performance and annual returns
| STOXX Norway | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1035.41 |
| 1001462400000 | 1030.44 |
| 1001548800000 | 1024.4 |
| 1001635200000 | 1028 |
| 1001894400000 | 1018.28 |
| 1001980800000 | 1025.33 |
| 1002067200000 | 1009.44 |
| 1002153600000 | 1022.91 |
| 1002240000000 | 1009.02 |
| 1002499200000 | 999.35 |
| 1002585600000 | 1003.52 |
| 1002672000000 | 1007.7 |
| 1002758400000 | 1022.06 |
| 1002844800000 | 1020.41 |
| 1003104000000 | 1005.32 |
| 1003190400000 | 1015.84 |
| 1003276800000 | 1037.77 |
| 1003363200000 | 1014.92 |
| 1003449600000 | 996.79 |
| 1003708800000 | 999.32 |
| 1003795200000 | 1020.19 |
| 1003881600000 | 1028.94 |
| 1003968000000 | 1025.09 |
| 1004054400000 | 1054.45 |
| 1004313600000 | 1058.27 |
| 1004400000000 | 1042.97 |
| 1004486400000 | 1036.42 |
| 1004572800000 | 1029.84 |
| 1004659200000 | 1027.08 |
| 1004918400000 | 1047.85 |
| 1005004800000 | 1044.9 |
| 1005091200000 | 1059.32 |
| 1005177600000 | 1072.47 |
| 1005264000000 | 1083.29 |
| 1005523200000 | 1053.29 |
| 1005609600000 | 1062.2 |
| 1005696000000 | 1077.2 |
| 1005782400000 | 1066.54 |
| 1005868800000 | 1062.49 |
| 1006128000000 | 1058.6 |
| 1006214400000 | 1062.97 |
| 1006300800000 | 1053.62 |
| 1006387200000 | 1061.44 |
| 1006473600000 | 1056.35 |
| 1006732800000 | 1056.96 |
| 1006819200000 | 1075.66 |
| 1006905600000 | 1078.83 |
| 1006992000000 | 1075.4 |
| 1007078400000 | 1088.26 |
| 1007337600000 | 1079.03 |
| 1007424000000 | 1090.76 |
| 1007510400000 | 1097.5 |
| 1007596800000 | 1103.66 |
| 1007683200000 | 1097.85 |
| 1007942400000 | 1093.67 |
| 1008028800000 | 1095.46 |
| 1008115200000 | 1104.68 |
| 1008201600000 | 1087.34 |
| 1008288000000 | 1099.7 |
| 1008547200000 | 1089.44 |
| 1008633600000 | 1101.55 |
| 1008720000000 | 1093.63 |
| 1008806400000 | 1099.98 |
| 1008892800000 | 1103.36 |
| 1009152000000 | 1089.09 |
| 1009238400000 | 1091.79 |
| 1009324800000 | 1092.56 |
| 1009411200000 | 1124.21 |
| 1009497600000 | 1140.84 |
| 1009756800000 | 1143.01 |
| 1009929600000 | 1154.06 |
| 1010016000000 | 1160.96 |
| 1010102400000 | 1169.29 |
| 1010361600000 | 1163.06 |
| 1010448000000 | 1141.01 |
| 1010534400000 | 1146.62 |
| 1010620800000 | 1139.58 |
| 1010707200000 | 1137.65 |
| 1010966400000 | 1138.13 |
| 1011052800000 | 1090.44 |
| 1011139200000 | 1077.54 |
| 1011225600000 | 1091.93 |
| 1011312000000 | 1089.16 |
| 1011571200000 | 1088.56 |
| 1011657600000 | 1097.68 |
| 1011744000000 | 1086.59 |
| 1011830400000 | 1105.51 |
| 1011916800000 | 1090.97 |
| 1012176000000 | 1095.33 |
| 1012262400000 | 1096.64 |
| 1012348800000 | 1075.11 |
| 1012435200000 | 1082.91 |
| 1012521600000 | 1083.03 |
| 1012780800000 | 1094.75 |
| 1012867200000 | 1078.28 |
| 1012953600000 | 1083.07 |
| 1013040000000 | 1083.69 |
| 1013126400000 | 1074.88 |
| 1013385600000 | 1080.55 |
| 1013472000000 | 1082.18 |
| 1013558400000 | 1081.8 |
| 1013644800000 | 1093.14 |
| 1013731200000 | 1095.97 |
| 1013990400000 | 1089.26 |
| 1014076800000 | 1086.35 |
| 1014163200000 | 1081.17 |
| 1014249600000 | 1089.87 |
| 1014336000000 | 1111.97 |
| 1014595200000 | 1109.7 |
| 1014681600000 | 1112.54 |
| 1014768000000 | 1127.64 |
| 1014854400000 | 1126.92 |
| 1014940800000 | 1115.73 |
| 1015200000000 | 1131.91 |
| 1015286400000 | 1142.19 |
| 1015372800000 | 1152.01 |
| 1015459200000 | 1173.95 |
| 1015545600000 | 1191.02 |
| 1015804800000 | 1186.62 |
| 1015891200000 | 1180.61 |
| 1015977600000 | 1177.31 |
| 1016064000000 | 1190.02 |
| 1016150400000 | 1192.28 |
| 1016409600000 | 1192.84 |
| 1016496000000 | 1214.79 |
| 1016582400000 | 1210.53 |
| 1016668800000 | 1223.49 |
| 1016755200000 | 1218.53 |
| 1017014400000 | 1214.51 |
| 1017100800000 | 1213.68 |
| 1017187200000 | 1217.98 |
| 1017273600000 | 1216.19 |
| 1017360000000 | 1215.16 |
| 1017619200000 | 1229.98 |
| 1017705600000 | 1242.81 |
| 1017792000000 | 1254.01 |
| 1017878400000 | 1231.09 |
| 1017964800000 | 1226.22 |
| 1018224000000 | 1222.61 |
| 1018310400000 | 1221.77 |
| 1018396800000 | 1211.37 |
| 1018483200000 | 1219.43 |
| 1018569600000 | 1214.12 |
| 1018828800000 | 1214.82 |
| 1018915200000 | 1227.26 |
| 1019001600000 | 1238.63 |
| 1019088000000 | 1249.24 |
| 1019174400000 | 1245.29 |
| 1019433600000 | 1234.58 |
| 1019520000000 | 1226.93 |
| 1019606400000 | 1234.02 |
| 1019692800000 | 1226.67 |
| 1019779200000 | 1231.61 |
| 1020038400000 | 1226.18 |
| 1020124800000 | 1234.1 |
| 1020211200000 | 1244.18 |
| 1020297600000 | 1269.96 |
| 1020384000000 | 1288.92 |
| 1020643200000 | 1276.32 |
| 1020729600000 | 1253.44 |
| 1020816000000 | 1272.09 |
| 1020902400000 | 1279.67 |
| 1020988800000 | 1297.73 |
| 1021248000000 | 1300.11 |
| 1021334400000 | 1297.37 |
| 1021420800000 | 1302.58 |
| 1021507200000 | 1309.26 |
| 1021593600000 | 1323.67 |
| 1021852800000 | 1326.75 |
| 1021939200000 | 1314.92 |
| 1022025600000 | 1312.03 |
| 1022112000000 | 1308.31 |
| 1022198400000 | 1308.01 |
| 1022457600000 | 1304.8 |
| 1022544000000 | 1315.29 |
| 1022630400000 | 1290.96 |
| 1022716800000 | 1282.49 |
| 1022803200000 | 1270.56 |
| 1023062400000 | 1279.1 |
| 1023148800000 | 1247.44 |
| 1023235200000 | 1247.24 |
| 1023321600000 | 1270.05 |
| 1023408000000 | 1233.8 |
| 1023667200000 | 1242 |
| 1023753600000 | 1266.83 |
| 1023840000000 | 1270.07 |
| 1023926400000 | 1278.29 |
| 1024012800000 | 1238.75 |
| 1024272000000 | 1266.35 |
| 1024358400000 | 1279.35 |
| 1024444800000 | 1283.8 |
| 1024531200000 | 1259.76 |
| 1024617600000 | 1260.4 |
| 1024876800000 | 1237.78 |
| 1024963200000 | 1260.09 |
| 1025049600000 | 1201.36 |
| 1025136000000 | 1254.36 |
| 1025222400000 | 1255.16 |
| 1025481600000 | 1273 |
| 1025568000000 | 1264.05 |
| 1025654400000 | 1244.07 |
| 1025740800000 | 1237.9 |
| 1025827200000 | 1252.41 |
| 1026086400000 | 1279.11 |
| 1026172800000 | 1279.61 |
| 1026259200000 | 1260.04 |
| 1026345600000 | 1242.01 |
| 1026432000000 | 1210.76 |
| 1026691200000 | 1229.58 |
| 1026777600000 | 1225.38 |
| 1026864000000 | 1237.24 |
| 1026950400000 | 1243.62 |
| 1027036800000 | 1212.46 |
| 1027296000000 | 1139.67 |
| 1027382400000 | 1077.54 |
| 1027468800000 | 1024.71 |
| 1027555200000 | 1076.54 |
| 1027641600000 | 1059.79 |
| 1027900800000 | 1076.4 |
| 1027987200000 | 1089.25 |
| 1028073600000 | 1097.07 |
| 1028160000000 | 1107.71 |
| 1028246400000 | 1083.8 |
| 1028505600000 | 1046.09 |
| 1028592000000 | 1037.22 |
| 1028678400000 | 1065.75 |
| 1028764800000 | 1083.26 |
| 1028851200000 | 1100.82 |
| 1029110400000 | 1096.18 |
| 1029196800000 | 1123.88 |
| 1029283200000 | 1101.95 |
| 1029369600000 | 1130.97 |
| 1029456000000 | 1124.76 |
| 1029715200000 | 1114 |
| 1029801600000 | 1125.35 |
| 1029888000000 | 1128 |
| 1029974400000 | 1130.29 |
| 1030060800000 | 1129.1 |
| 1030320000000 | 1120.83 |
| 1030406400000 | 1137.17 |
| 1030492800000 | 1112.78 |
| 1030579200000 | 1094.1 |
| 1030665600000 | 1101.65 |
| 1030924800000 | 1094.22 |
| 1031011200000 | 1072.5 |
| 1031097600000 | 1062.95 |
| 1031184000000 | 1044.36 |
| 1031270400000 | 1060.63 |
| 1031529600000 | 1046.09 |
| 1031616000000 | 1040.07 |
| 1031702400000 | 1051.64 |
| 1031788800000 | 1053.45 |
| 1031875200000 | 1027.74 |
| 1032134400000 | 1024.26 |
| 1032220800000 | 1025.35 |
| 1032307200000 | 998.59 |
| 1032393600000 | 974.78 |
| 1032480000000 | 969.47 |
| 1032739200000 | 962.8 |
| 1032825600000 | 937.31 |
| 1032912000000 | 943.9 |
| 1032998400000 | 966.9 |
| 1033084800000 | 967.91 |
| 1033344000000 | 961.69 |
| 1033430400000 | 958.13 |
| 1033516800000 | 976.77 |
| 1033603200000 | 993.55 |
| 1033689600000 | 991.29 |
| 1033948800000 | 987.18 |
| 1034035200000 | 980.46 |
| 1034121600000 | 981.82 |
| 1034208000000 | 976.5 |
| 1034294400000 | 1022.02 |
| 1034553600000 | 1022.62 |
| 1034640000000 | 1038.17 |
| 1034726400000 | 1012.63 |
| 1034812800000 | 1009.67 |
| 1034899200000 | 1000.95 |
| 1035158400000 | 1011.3 |
| 1035244800000 | 1001.27 |
| 1035331200000 | 995.82 |
| 1035417600000 | 1003.78 |
| 1035504000000 | 996.07 |
| 1035763200000 | 1003.07 |
| 1035849600000 | 980.18 |
| 1035936000000 | 988.15 |
| 1036022400000 | 1013.21 |
| 1036108800000 | 1014.38 |
| 1036368000000 | 1045.48 |
| 1036454400000 | 1040.64 |
| 1036540800000 | 1045.42 |
| 1036627200000 | 1051.57 |
| 1036713600000 | 1039.68 |
| 1036972800000 | 1036.49 |
| 1037059200000 | 1035.06 |
| 1037145600000 | 1031.71 |
| 1037232000000 | 1028.92 |
| 1037318400000 | 1040.18 |
| 1037577600000 | 1051.2 |
| 1037664000000 | 1027.84 |
| 1037750400000 | 1023.51 |
| 1037836800000 | 1047.65 |
| 1037923200000 | 1051.73 |
| 1038182400000 | 1045.06 |
| 1038268800000 | 1044.62 |
| 1038355200000 | 1058.77 |
| 1038441600000 | 1084.53 |
| 1038528000000 | 1104.3 |
| 1038787200000 | 1121.26 |
| 1038873600000 | 1097.43 |
| 1038960000000 | 1108.73 |
| 1039046400000 | 1081.79 |
| 1039132800000 | 1030.51 |
| 1039392000000 | 1032.2 |
| 1039478400000 | 1036.97 |
| 1039564800000 | 1040.85 |
| 1039651200000 | 1048.04 |
| 1039737600000 | 1045.12 |
| 1039996800000 | 1043.03 |
| 1040083200000 | 1048.07 |
| 1040169600000 | 1056.97 |
| 1040256000000 | 1066.06 |
| 1040342400000 | 1068.66 |
| 1040601600000 | 1058.15 |
| 1040688000000 | 1062.01 |
| 1040774400000 | 1063.33 |
| 1040860800000 | 1068.17 |
| 1040947200000 | 1073.7 |
| 1041206400000 | 1067.28 |
| 1041292800000 | 1070.32 |
| 1041465600000 | 1077.48 |
| 1041552000000 | 1099.61 |
| 1041811200000 | 1099.17 |
| 1041897600000 | 1092.56 |
| 1041984000000 | 1080.94 |
| 1042070400000 | 1078.47 |
| 1042156800000 | 1089.64 |
| 1042416000000 | 1097.29 |
| 1042502400000 | 1093.52 |
| 1042588800000 | 1102.13 |
| 1042675200000 | 1118.4 |
| 1042761600000 | 1107.35 |
| 1043020800000 | 1108.39 |
| 1043107200000 | 1093.31 |
| 1043193600000 | 1078.89 |
| 1043280000000 | 1072.56 |
| 1043366400000 | 1077.14 |
| 1043625600000 | 1027.66 |
| 1043712000000 | 1013.9 |
| 1043798400000 | 994.1 |
| 1043884800000 | 1005.61 |
| 1043971200000 | 1004.42 |
| 1044230400000 | 996.75 |
| 1044316800000 | 993.34 |
| 1044403200000 | 986.1 |
| 1044489600000 | 984.28 |
| 1044576000000 | 985.7 |
| 1044835200000 | 964.94 |
| 1044921600000 | 979.2 |
| 1045008000000 | 965.26 |
| 1045094400000 | 951.64 |
| 1045180800000 | 941.83 |
| 1045440000000 | 943.01 |
| 1045526400000 | 946.57 |
| 1045612800000 | 935.79 |
| 1045699200000 | 913.17 |
| 1045785600000 | 919.44 |
| 1046044800000 | 910.75 |
| 1046131200000 | 880.22 |
| 1046217600000 | 879.12 |
| 1046304000000 | 879.96 |
| 1046390400000 | 907.91 |
| 1046649600000 | 929.66 |
| 1046736000000 | 921.48 |
| 1046822400000 | 928.75 |
| 1046908800000 | 912.13 |
| 1046995200000 | 893.17 |
| 1047254400000 | 894.76 |
| 1047340800000 | 902.22 |
| 1047427200000 | 909.21 |
| 1047513600000 | 903.03 |
| 1047600000000 | 914.59 |
| 1047859200000 | 892.71 |
| 1047945600000 | 886.42 |
| 1048032000000 | 905.57 |
| 1048118400000 | 907.58 |
| 1048204800000 | 916.64 |
| 1048464000000 | 899.92 |
| 1048550400000 | 912.76 |
| 1048636800000 | 914.66 |
| 1048723200000 | 905.59 |
| 1048809600000 | 909.34 |
| 1049068800000 | 904.44 |
| 1049155200000 | 909.38 |
| 1049241600000 | 915.65 |
| 1049328000000 | 922.47 |
| 1049414400000 | 927.8 |
| 1049673600000 | 965.24 |
| 1049760000000 | 956.81 |
| 1049846400000 | 966 |
| 1049932800000 | 950.45 |
| 1050019200000 | 953.99 |
| 1050278400000 | 955.89 |
| 1050364800000 | 976.17 |
| 1050451200000 | 994.62 |
| 1050537600000 | 991.64 |
| 1050624000000 | 990.75 |
| 1050883200000 | 993.57 |
| 1050969600000 | 998 |
| 1051056000000 | 1013.76 |
| 1051142400000 | 1016.84 |
| 1051228800000 | 1017.45 |
| 1051488000000 | 1009.79 |
| 1051574400000 | 1045.76 |
| 1051660800000 | 1045.98 |
| 1051747200000 | 1051.5 |
| 1051833600000 | 1044.04 |
| 1052092800000 | 1053.6 |
| 1052179200000 | 1081.32 |
| 1052265600000 | 1089.38 |
| 1052352000000 | 1086.75 |
| 1052438400000 | 1100.12 |
| 1052697600000 | 1103.14 |
| 1052784000000 | 1098.9 |
| 1052870400000 | 1105.54 |
| 1052956800000 | 1114.19 |
| 1053043200000 | 1147.74 |
| 1053302400000 | 1121.79 |
| 1053388800000 | 1127.57 |
| 1053475200000 | 1107.94 |
| 1053561600000 | 1134.09 |
| 1053648000000 | 1146.25 |
| 1053907200000 | 1139.56 |
| 1053993600000 | 1118.74 |
| 1054080000000 | 1149.68 |
| 1054166400000 | 1163.36 |
| 1054252800000 | 1151.79 |
| 1054512000000 | 1175.29 |
| 1054598400000 | 1158.12 |
| 1054684800000 | 1170.87 |
| 1054771200000 | 1175.01 |
| 1054857600000 | 1184.05 |
| 1055116800000 | 1183.58 |
| 1055203200000 | 1172.43 |
| 1055289600000 | 1193.66 |
| 1055376000000 | 1186.6 |
| 1055462400000 | 1175.58 |
| 1055721600000 | 1173.45 |
| 1055808000000 | 1180.9 |
| 1055894400000 | 1170.8 |
| 1055980800000 | 1215.49 |
| 1056067200000 | 1187.03 |
| 1056326400000 | 1186 |
| 1056412800000 | 1171.08 |
| 1056499200000 | 1155.6 |
| 1056585600000 | 1146.12 |
| 1056672000000 | 1161.02 |
| 1056931200000 | 1155.42 |
| 1057017600000 | 1156.42 |
| 1057104000000 | 1164.84 |
| 1057190400000 | 1166.85 |
| 1057276800000 | 1162.75 |
| 1057536000000 | 1168.2 |
| 1057622400000 | 1157.94 |
| 1057708800000 | 1147.54 |
| 1057795200000 | 1130.16 |
| 1057881600000 | 1142.18 |
| 1058140800000 | 1159.59 |
| 1058227200000 | 1157.16 |
| 1058313600000 | 1178.31 |
| 1058400000000 | 1164.64 |
| 1058486400000 | 1160 |
| 1058745600000 | 1164.34 |
| 1058832000000 | 1161.75 |
| 1058918400000 | 1191.86 |
| 1059004800000 | 1218.91 |
| 1059091200000 | 1230.39 |
| 1059350400000 | 1235.05 |
| 1059436800000 | 1231.18 |
| 1059523200000 | 1226.71 |
| 1059609600000 | 1224.93 |
| 1059696000000 | 1246.49 |
| 1059955200000 | 1237.08 |
| 1060041600000 | 1254.48 |
| 1060128000000 | 1244.8 |
| 1060214400000 | 1252.09 |
| 1060300800000 | 1265.35 |
| 1060560000000 | 1252.65 |
| 1060646400000 | 1251.02 |
| 1060732800000 | 1250.53 |
| 1060819200000 | 1251.1 |
| 1060905600000 | 1258.49 |
| 1061164800000 | 1247.81 |
| 1061251200000 | 1248.57 |
| 1061337600000 | 1242 |
| 1061424000000 | 1230.75 |
| 1061510400000 | 1226.43 |
| 1061769600000 | 1214.85 |
| 1061856000000 | 1201.4 |
| 1061942400000 | 1212.34 |
| 1062028800000 | 1224.15 |
| 1062115200000 | 1255.92 |
| 1062374400000 | 1270.64 |
| 1062460800000 | 1245.13 |
| 1062547200000 | 1256.5 |
| 1062633600000 | 1273.27 |
| 1062720000000 | 1272.78 |
| 1062979200000 | 1275.99 |
| 1063065600000 | 1292.54 |
| 1063152000000 | 1270.04 |
| 1063238400000 | 1263.45 |
| 1063324800000 | 1257.14 |
| 1063584000000 | 1268.64 |
| 1063670400000 | 1265.73 |
| 1063756800000 | 1291.35 |
| 1063843200000 | 1287.37 |
| 1063929600000 | 1290.67 |
| 1064188800000 | 1269.36 |
| 1064275200000 | 1274.51 |
| 1064361600000 | 1300.63 |
| 1064448000000 | 1274.76 |
| 1064534400000 | 1242.78 |
| 1064793600000 | 1268.37 |
| 1064880000000 | 1245.38 |
| 1064966400000 | 1276.12 |
| 1065052800000 | 1286.67 |
| 1065139200000 | 1278.69 |
| 1065398400000 | 1301.97 |
| 1065484800000 | 1289.74 |
| 1065571200000 | 1309.68 |
| 1065657600000 | 1314.43 |
| 1065744000000 | 1328.27 |
| 1066003200000 | 1331.85 |
| 1066089600000 | 1338.36 |
| 1066176000000 | 1341.16 |
| 1066262400000 | 1334.55 |
| 1066348800000 | 1348.15 |
| 1066608000000 | 1327.72 |
| 1066694400000 | 1334.52 |
| 1066780800000 | 1352.28 |
| 1066867200000 | 1337.1 |
| 1066953600000 | 1336.27 |
| 1067212800000 | 1350.74 |
| 1067299200000 | 1354.35 |
| 1067385600000 | 1356.13 |
| 1067472000000 | 1395.83 |
| 1067558400000 | 1391.54 |
| 1067817600000 | 1395.82 |
| 1067904000000 | 1398.3 |
| 1067990400000 | 1375.83 |
| 1068076800000 | 1393.89 |
| 1068163200000 | 1428.29 |
| 1068422400000 | 1423.72 |
| 1068508800000 | 1418.79 |
| 1068595200000 | 1444.72 |
| 1068681600000 | 1455.57 |
| 1068768000000 | 1452.79 |
| 1069027200000 | 1424.16 |
| 1069113600000 | 1446.78 |
| 1069200000000 | 1421.74 |
| 1069286400000 | 1430.56 |
| 1069372800000 | 1450.36 |
| 1069632000000 | 1449.41 |
| 1069718400000 | 1452.08 |
| 1069804800000 | 1459.75 |
| 1069891200000 | 1462.98 |
| 1069977600000 | 1468.98 |
| 1070236800000 | 1475 |
| 1070323200000 | 1499.81 |
| 1070409600000 | 1518.21 |
| 1070496000000 | 1511.93 |
| 1070582400000 | 1524.22 |
| 1070841600000 | 1527.34 |
| 1070928000000 | 1558.95 |
| 1071014400000 | 1536.75 |
| 1071100800000 | 1531.81 |
| 1071187200000 | 1526.72 |
| 1071446400000 | 1536.26 |
| 1071532800000 | 1531.77 |
| 1071619200000 | 1518.35 |
| 1071705600000 | 1532.19 |
| 1071792000000 | 1536.25 |
| 1072051200000 | 1538.81 |
| 1072137600000 | 1540.8 |
| 1072224000000 | 1543.2 |
| 1072310400000 | 1540.87 |
| 1072396800000 | 1532.8 |
| 1072656000000 | 1552.47 |
| 1072742400000 | 1560.43 |
| 1072828800000 | 1569.59 |
| 1073001600000 | 1597.55 |
| 1073260800000 | 1622.08 |
| 1073347200000 | 1628.78 |
| 1073433600000 | 1590.18 |
| 1073520000000 | 1594.33 |
| 1073606400000 | 1599.14 |
| 1073865600000 | 1605.83 |
| 1073952000000 | 1618.85 |
| 1074038400000 | 1623.73 |
| 1074124800000 | 1591.24 |
| 1074211200000 | 1581.93 |
| 1074470400000 | 1584.07 |
| 1074556800000 | 1620.87 |
| 1074643200000 | 1649.86 |
| 1074729600000 | 1674.7 |
| 1074816000000 | 1632.43 |
| 1075075200000 | 1605.4 |
| 1075161600000 | 1630.37 |
| 1075248000000 | 1562.78 |
| 1075334400000 | 1545.49 |
| 1075420800000 | 1554.83 |
| 1075680000000 | 1558.84 |
| 1075766400000 | 1563.67 |
| 1075852800000 | 1585.68 |
| 1075939200000 | 1579.55 |
| 1076025600000 | 1592.96 |
| 1076284800000 | 1621.29 |
| 1076371200000 | 1605.39 |
| 1076457600000 | 1612.93 |
| 1076544000000 | 1649.69 |
| 1076630400000 | 1632.4 |
| 1076889600000 | 1631.1 |
| 1076976000000 | 1650.14 |
| 1077062400000 | 1664.65 |
| 1077148800000 | 1706.75 |
| 1077235200000 | 1712.65 |
| 1077494400000 | 1731.93 |
| 1077580800000 | 1732.15 |
| 1077667200000 | 1709.43 |
| 1077753600000 | 1702.56 |
| 1077840000000 | 1733.5 |
| 1078099200000 | 1786.69 |
| 1078185600000 | 1767.31 |
| 1078272000000 | 1741.02 |
| 1078358400000 | 1744.45 |
| 1078444800000 | 1792.18 |
| 1078704000000 | 1795.4 |
| 1078790400000 | 1770.51 |
| 1078876800000 | 1709.36 |
| 1078963200000 | 1709.22 |
| 1079049600000 | 1713.35 |
| 1079308800000 | 1688.43 |
| 1079395200000 | 1727.08 |
| 1079481600000 | 1721.32 |
| 1079568000000 | 1744.26 |
| 1079654400000 | 1743.09 |
| 1079913600000 | 1725.06 |
| 1080000000000 | 1735.35 |
| 1080086400000 | 1724.77 |
| 1080172800000 | 1692.75 |
| 1080259200000 | 1688.28 |
| 1080518400000 | 1716.32 |
| 1080604800000 | 1686.34 |
| 1080691200000 | 1717.17 |
| 1080777600000 | 1724.61 |
| 1080864000000 | 1741.37 |
| 1081123200000 | 1750.28 |
| 1081209600000 | 1742.9 |
| 1081296000000 | 1774.09 |
| 1081382400000 | 1766.63 |
| 1081468800000 | 1766.63 |
| 1081728000000 | 1751.53 |
| 1081814400000 | 1772.91 |
| 1081900800000 | 1748.32 |
| 1081987200000 | 1759.97 |
| 1082073600000 | 1773.87 |
| 1082332800000 | 1770.04 |
| 1082419200000 | 1765.33 |
| 1082505600000 | 1751.1 |
| 1082592000000 | 1735.79 |
| 1082678400000 | 1736.71 |
| 1082937600000 | 1736.13 |
| 1083024000000 | 1747.18 |
| 1083110400000 | 1721.25 |
| 1083196800000 | 1699.42 |
| 1083283200000 | 1669.15 |
| 1083542400000 | 1666.23 |
| 1083628800000 | 1706.96 |
| 1083715200000 | 1751.23 |
| 1083801600000 | 1746.56 |
| 1083888000000 | 1700.3 |
| 1084147200000 | 1629.76 |
| 1084233600000 | 1634.51 |
| 1084320000000 | 1654.57 |
| 1084406400000 | 1673.91 |
| 1084492800000 | 1673.13 |
| 1084752000000 | 1680.15 |
| 1084838400000 | 1660.3 |
| 1084924800000 | 1678.12 |
| 1085011200000 | 1667.34 |
| 1085097600000 | 1680.74 |
| 1085356800000 | 1690.61 |
| 1085443200000 | 1719.89 |
| 1085529600000 | 1736.68 |
| 1085616000000 | 1761.32 |
| 1085702400000 | 1758.73 |
| 1085961600000 | 1758.73 |
| 1086048000000 | 1772.88 |
| 1086134400000 | 1785.18 |
| 1086220800000 | 1774.77 |
| 1086307200000 | 1784.87 |
| 1086566400000 | 1809.95 |
| 1086652800000 | 1812.33 |
| 1086739200000 | 1780.09 |
| 1086825600000 | 1765.07 |
| 1086912000000 | 1755.56 |
| 1087171200000 | 1742.49 |
| 1087257600000 | 1748.87 |
| 1087344000000 | 1744.54 |
| 1087430400000 | 1760.5 |
| 1087516800000 | 1795.67 |
| 1087776000000 | 1779.1 |
| 1087862400000 | 1778.54 |
| 1087948800000 | 1794.45 |
| 1088035200000 | 1817.85 |
| 1088121600000 | 1844.58 |
| 1088380800000 | 1825.1 |
| 1088467200000 | 1811.86 |
| 1088553600000 | 1802.12 |
| 1088640000000 | 1811.14 |
| 1088726400000 | 1801.15 |
| 1088985600000 | 1814.19 |
| 1089072000000 | 1823.1 |
| 1089158400000 | 1806.34 |
| 1089244800000 | 1810.83 |
| 1089331200000 | 1819.7 |
| 1089590400000 | 1812.89 |
| 1089676800000 | 1804.95 |
| 1089763200000 | 1803.04 |
| 1089849600000 | 1803.22 |
| 1089936000000 | 1809.32 |
| 1090195200000 | 1788.63 |
| 1090281600000 | 1777.97 |
| 1090368000000 | 1766.2 |
| 1090454400000 | 1759.81 |
| 1090540800000 | 1748.24 |
| 1090800000000 | 1747.36 |
| 1090886400000 | 1736.09 |
| 1090972800000 | 1747.28 |
| 1091059200000 | 1768.17 |
| 1091145600000 | 1765.61 |
| 1091404800000 | 1783.88 |
| 1091491200000 | 1797.24 |
| 1091577600000 | 1796.85 |
| 1091664000000 | 1780.17 |
| 1091750400000 | 1777.37 |
| 1092009600000 | 1777.09 |
| 1092096000000 | 1792.12 |
| 1092182400000 | 1755.8 |
| 1092268800000 | 1784.45 |
| 1092355200000 | 1827.74 |
| 1092614400000 | 1836.92 |
| 1092700800000 | 1844.55 |
| 1092787200000 | 1827.51 |
| 1092873600000 | 1856.48 |
| 1092960000000 | 1862.77 |
| 1093219200000 | 1854.78 |
| 1093305600000 | 1827.88 |
| 1093392000000 | 1818.93 |
| 1093478400000 | 1822.28 |
| 1093564800000 | 1812.84 |
| 1093824000000 | 1817.1 |
| 1093910400000 | 1813.83 |
| 1093996800000 | 1833.01 |
| 1094083200000 | 1866.46 |
| 1094169600000 | 1858.44 |
| 1094428800000 | 1855.99 |
| 1094515200000 | 1847.56 |
| 1094601600000 | 1843.57 |
| 1094688000000 | 1870.48 |
| 1094774400000 | 1883.23 |
| 1095033600000 | 1863.67 |
| 1095120000000 | 1870.39 |
| 1095206400000 | 1855.42 |
| 1095292800000 | 1867.83 |
| 1095379200000 | 1895.38 |
| 1095638400000 | 1890.51 |
| 1095724800000 | 1921.1 |
| 1095811200000 | 1923.79 |
| 1095897600000 | 1954.33 |
| 1095984000000 | 1960 |
| 1096243200000 | 1973.25 |
| 1096329600000 | 1998.27 |
| 1096416000000 | 1991.75 |
| 1096502400000 | 2009.76 |
| 1096588800000 | 2068.41 |
| 1096848000000 | 2071.05 |
| 1096934400000 | 2084.07 |
| 1097020800000 | 2078.14 |
| 1097107200000 | 2092.97 |
| 1097193600000 | 2098.7 |
| 1097452800000 | 2097 |
| 1097539200000 | 2069.45 |
| 1097625600000 | 2047.47 |
| 1097712000000 | 2051.95 |
| 1097798400000 | 2032.56 |
| 1098057600000 | 2056.13 |
| 1098144000000 | 2060.35 |
| 1098230400000 | 2054.89 |
| 1098316800000 | 2088.37 |
| 1098403200000 | 2112.49 |
| 1098662400000 | 2093.24 |
| 1098748800000 | 2065.95 |
| 1098835200000 | 2077.61 |
| 1098921600000 | 2058.91 |
| 1099008000000 | 2056.77 |
| 1099267200000 | 2073.51 |
| 1099353600000 | 2060.59 |
| 1099440000000 | 2092.49 |
| 1099526400000 | 2106.12 |
| 1099612800000 | 2120.52 |
| 1099872000000 | 2121.09 |
| 1099958400000 | 2118.46 |
| 1100044800000 | 2104.74 |
| 1100131200000 | 2113.53 |
| 1100217600000 | 2137.72 |
| 1100476800000 | 2146.57 |
| 1100563200000 | 2142.25 |
| 1100649600000 | 2166.77 |
| 1100736000000 | 2174.38 |
| 1100822400000 | 2198.16 |
| 1101081600000 | 2182.78 |
| 1101168000000 | 2221.95 |
| 1101254400000 | 2245.24 |
| 1101340800000 | 2280.53 |
| 1101427200000 | 2287.85 |
| 1101686400000 | 2316.56 |
| 1101772800000 | 2299.98 |
| 1101859200000 | 2292.95 |
| 1101945600000 | 2228.96 |
| 1102032000000 | 2229.81 |
| 1102291200000 | 2255.62 |
| 1102377600000 | 2273.1 |
| 1102464000000 | 2181.24 |
| 1102550400000 | 2183.54 |
| 1102636800000 | 2210.74 |
| 1102896000000 | 2219.79 |
| 1102982400000 | 2219.39 |
| 1103068800000 | 2250.13 |
| 1103155200000 | 2245.38 |
| 1103241600000 | 2221.56 |
| 1103500800000 | 2285.01 |
| 1103587200000 | 2297.31 |
| 1103673600000 | 2282.94 |
| 1103760000000 | 2309.3 |
| 1103846400000 | 2313.88 |
| 1104105600000 | 2345.41 |
| 1104192000000 | 2320.16 |
| 1104278400000 | 2318.06 |
| 1104364800000 | 2330.98 |
| 1104451200000 | 2330.84 |
| 1104710400000 | 2319.09 |
| 1104796800000 | 2259.83 |
| 1104883200000 | 2224.65 |
| 1104969600000 | 2219.67 |
| 1105056000000 | 2227.94 |
| 1105315200000 | 2256.35 |
| 1105401600000 | 2261.51 |
| 1105488000000 | 2276.45 |
| 1105574400000 | 2278.72 |
| 1105660800000 | 2270.05 |
| 1105920000000 | 2283.29 |
| 1106006400000 | 2289.51 |
| 1106092800000 | 2278.12 |
| 1106179200000 | 2235.81 |
| 1106265600000 | 2265.36 |
| 1106524800000 | 2268.03 |
| 1106611200000 | 2274.84 |
| 1106697600000 | 2269.79 |
| 1106784000000 | 2266.26 |
| 1106870400000 | 2244.4 |
| 1107129600000 | 2246.61 |
| 1107216000000 | 2266.51 |
| 1107302400000 | 2302.4 |
| 1107388800000 | 2278.06 |
| 1107475200000 | 2290.69 |
| 1107734400000 | 2290.3 |
| 1107820800000 | 2253.23 |
| 1107907200000 | 2263.68 |
| 1107993600000 | 2274.56 |
| 1108080000000 | 2297.09 |
| 1108339200000 | 2314.75 |
| 1108425600000 | 2333.51 |
| 1108512000000 | 2338.06 |
| 1108598400000 | 2375.42 |
| 1108684800000 | 2384.8 |
| 1108944000000 | 2402.74 |
| 1109030400000 | 2426.75 |
| 1109116800000 | 2425.67 |
| 1109203200000 | 2459.38 |
| 1109289600000 | 2474.02 |
| 1109548800000 | 2523.4 |
| 1109635200000 | 2515.81 |
| 1109721600000 | 2469.4 |
| 1109808000000 | 2506.69 |
| 1109894400000 | 2556.1 |
| 1110153600000 | 2546.66 |
| 1110240000000 | 2568.56 |
| 1110326400000 | 2567.17 |
| 1110412800000 | 2554.49 |
| 1110499200000 | 2572.14 |
| 1110758400000 | 2553.35 |
| 1110844800000 | 2546.26 |
| 1110931200000 | 2551.36 |
| 1111017600000 | 2607.8 |
| 1111104000000 | 2576.36 |
| 1111363200000 | 2552.57 |
| 1111449600000 | 2541.1 |
| 1111536000000 | 2463.06 |
| 1111622400000 | 2446.94 |
| 1111708800000 | 2446.94 |
| 1111968000000 | 2427.86 |
| 1112054400000 | 2435.47 |
| 1112140800000 | 2428.47 |
| 1112227200000 | 2450.18 |
| 1112313600000 | 2463.82 |
| 1112572800000 | 2472.36 |
| 1112659200000 | 2484.1 |
| 1112745600000 | 2493.37 |
| 1112832000000 | 2520.2 |
| 1112918400000 | 2500.09 |
| 1113177600000 | 2509.89 |
| 1113264000000 | 2500.01 |
| 1113350400000 | 2489.3 |
| 1113436800000 | 2460.01 |
| 1113523200000 | 2436.64 |
| 1113782400000 | 2394.62 |
| 1113868800000 | 2420.42 |
| 1113955200000 | 2443.54 |
| 1114041600000 | 2466.03 |
| 1114128000000 | 2484.23 |
| 1114387200000 | 2493.61 |
| 1114473600000 | 2452.98 |
| 1114560000000 | 2395.64 |
| 1114646400000 | 2351.44 |
| 1114732800000 | 2362.43 |
| 1114992000000 | 2356.29 |
| 1115078400000 | 2384.41 |
| 1115164800000 | 2402.31 |
| 1115251200000 | 2399.78 |
| 1115337600000 | 2432.13 |
| 1115596800000 | 2443.09 |
| 1115683200000 | 2448.46 |
| 1115769600000 | 2451.27 |
| 1115856000000 | 2429.95 |
| 1115942400000 | 2369.93 |
| 1116201600000 | 2363.72 |
| 1116288000000 | 2364.68 |
| 1116374400000 | 2398.96 |
| 1116460800000 | 2403.83 |
| 1116547200000 | 2406.85 |
| 1116806400000 | 2405.02 |
| 1116892800000 | 2424.77 |
| 1116979200000 | 2434.77 |
| 1117065600000 | 2475.01 |
| 1117152000000 | 2481.17 |
| 1117411200000 | 2484.02 |
| 1117497600000 | 2447.55 |
| 1117584000000 | 2475.55 |
| 1117670400000 | 2492.15 |
| 1117756800000 | 2488.04 |
| 1118016000000 | 2504.85 |
| 1118102400000 | 2517.28 |
| 1118188800000 | 2542.41 |
| 1118275200000 | 2516.43 |
| 1118361600000 | 2557.72 |
| 1118620800000 | 2528.15 |
| 1118707200000 | 2554.71 |
| 1118793600000 | 2553.47 |
| 1118880000000 | 2578.8 |
| 1118966400000 | 2616.11 |
| 1119225600000 | 2604.25 |
| 1119312000000 | 2607.81 |
| 1119398400000 | 2588.68 |
| 1119484800000 | 2586.02 |
| 1119571200000 | 2625.88 |
| 1119830400000 | 2616.69 |
| 1119916800000 | 2635.86 |
| 1120003200000 | 2658.76 |
| 1120089600000 | 2678.32 |
| 1120176000000 | 2678.13 |
| 1120435200000 | 2708.05 |
| 1120521600000 | 2688.91 |
| 1120608000000 | 2749.61 |
| 1120694400000 | 2695.31 |
| 1120780800000 | 2785.59 |
| 1121040000000 | 2794.34 |
| 1121126400000 | 2798.49 |
| 1121212800000 | 2779.44 |
| 1121299200000 | 2766.01 |
| 1121385600000 | 2716.17 |
| 1121644800000 | 2700.91 |
| 1121731200000 | 2694.26 |
| 1121817600000 | 2686.05 |
| 1121904000000 | 2720.37 |
| 1121990400000 | 2754.72 |
| 1122249600000 | 2783.17 |
| 1122336000000 | 2770.8 |
| 1122422400000 | 2763.05 |
| 1122508800000 | 2782.14 |
| 1122595200000 | 2826.14 |
| 1122854400000 | 2841.5 |
| 1122940800000 | 2881.32 |
| 1123027200000 | 2936.4 |
| 1123113600000 | 2908.74 |
| 1123200000000 | 2868.23 |
| 1123459200000 | 2919.5 |
| 1123545600000 | 2945.45 |
| 1123632000000 | 2944.05 |
| 1123718400000 | 2975.66 |
| 1123804800000 | 2960.25 |
| 1124064000000 | 2927.08 |
| 1124150400000 | 2886.1 |
| 1124236800000 | 2888.91 |
| 1124323200000 | 2851 |
| 1124409600000 | 2877.23 |
| 1124668800000 | 2937.74 |
| 1124755200000 | 2941.31 |
| 1124841600000 | 2937.04 |
| 1124928000000 | 2948.47 |
| 1125014400000 | 2950.91 |
| 1125273600000 | 2956.83 |
| 1125360000000 | 2930.17 |
| 1125446400000 | 2999.22 |
| 1125532800000 | 3089.35 |
| 1125619200000 | 3111.46 |
| 1125878400000 | 3086.2 |
| 1125964800000 | 3103.17 |
| 1126051200000 | 3081.91 |
| 1126137600000 | 3048.24 |
| 1126224000000 | 3074.38 |
| 1126483200000 | 3062.39 |
| 1126569600000 | 3033.92 |
| 1126656000000 | 3066.1 |
| 1126742400000 | 3071.95 |
| 1126828800000 | 3060.63 |
| 1127088000000 | 3083.78 |
| 1127174400000 | 3104.03 |
| 1127260800000 | 3116.45 |
| 1127347200000 | 3108.6 |
| 1127433600000 | 3048.66 |
| 1127692800000 | 2996.01 |
| 1127779200000 | 2995.02 |
| 1127865600000 | 3032.33 |
| 1127952000000 | 3055.25 |
| 1128038400000 | 3041.16 |
| 1128297600000 | 3015.28 |
| 1128384000000 | 2986.56 |
| 1128470400000 | 2953.11 |
| 1128556800000 | 2865.86 |
| 1128643200000 | 2855.71 |
| 1128902400000 | 2841.7 |
| 1128988800000 | 2868.55 |
| 1129075200000 | 2875.74 |
| 1129161600000 | 2744.03 |
| 1129248000000 | 2747.99 |
| 1129507200000 | 2774.45 |
| 1129593600000 | 2666.47 |
| 1129680000000 | 2599.09 |
| 1129766400000 | 2686.29 |
| 1129852800000 | 2667.35 |
| 1130112000000 | 2711.92 |
| 1130198400000 | 2752.66 |
| 1130284800000 | 2799.74 |
| 1130371200000 | 2783.67 |
| 1130457600000 | 2754.66 |
| 1130716800000 | 2829.99 |
| 1130803200000 | 2804.78 |
| 1130889600000 | 2835.02 |
| 1130976000000 | 2917.73 |
| 1131062400000 | 2866.06 |
| 1131321600000 | 2852.45 |
| 1131408000000 | 2825.16 |
| 1131494400000 | 2845.1 |
| 1131580800000 | 2827.04 |
| 1131667200000 | 2785.81 |
| 1131926400000 | 2802.69 |
| 1132012800000 | 2775.27 |
| 1132099200000 | 2729.61 |
| 1132185600000 | 2785.57 |
| 1132272000000 | 2781.79 |
| 1132531200000 | 2793.68 |
| 1132617600000 | 2847.68 |
| 1132704000000 | 2851.23 |
| 1132790400000 | 2829.31 |
| 1132876800000 | 2856.14 |
| 1133136000000 | 2842.19 |
| 1133222400000 | 2823.51 |
| 1133308800000 | 2823.52 |
| 1133395200000 | 2852.05 |
| 1133481600000 | 2906.47 |
| 1133740800000 | 2948.73 |
| 1133827200000 | 2932.21 |
| 1133913600000 | 2973.47 |
| 1134000000000 | 2972.87 |
| 1134086400000 | 2997.72 |
| 1134345600000 | 3012.37 |
| 1134432000000 | 3025.95 |
| 1134518400000 | 3056.28 |
| 1134604800000 | 2981.97 |
| 1134691200000 | 2971.3 |
| 1134950400000 | 2923.19 |
| 1135036800000 | 2925.43 |
| 1135123200000 | 2908.98 |
| 1135209600000 | 2933.51 |
| 1135296000000 | 2930.91 |
| 1135555200000 | 2930.91 |
| 1135641600000 | 2941.68 |
| 1135728000000 | 2963.11 |
| 1135814400000 | 2961.47 |
| 1135900800000 | 2957.21 |
| 1136160000000 | 2952.87 |
| 1136246400000 | 3039.99 |
| 1136332800000 | 3098.08 |
| 1136419200000 | 3091.7 |
| 1136505600000 | 3139.01 |
| 1136764800000 | 3117.74 |
| 1136851200000 | 3079.37 |
| 1136937600000 | 3065.24 |
| 1137024000000 | 3083.46 |
| 1137110400000 | 3065.58 |
| 1137369600000 | 3100.51 |
| 1137456000000 | 3066.95 |
| 1137542400000 | 3021.7 |
| 1137628800000 | 3095.22 |
| 1137715200000 | 3152.98 |
| 1137974400000 | 3174.27 |
| 1138060800000 | 3207.69 |
| 1138147200000 | 3211.95 |
| 1138233600000 | 3215.16 |
| 1138320000000 | 3254.8 |
| 1138579200000 | 3266.21 |
| 1138665600000 | 3265.39 |
| 1138752000000 | 3304.59 |
| 1138838400000 | 3294.22 |
| 1138924800000 | 3218.25 |
| 1139184000000 | 3269.88 |
| 1139270400000 | 3202.5 |
| 1139356800000 | 3181.2 |
| 1139443200000 | 3216.6 |
| 1139529600000 | 3180.92 |
| 1139788800000 | 3127.52 |
| 1139875200000 | 3062.15 |
| 1139961600000 | 3131.24 |
| 1140048000000 | 3157.52 |
| 1140134400000 | 3220.81 |
| 1140393600000 | 3276.3 |
| 1140480000000 | 3283.29 |
| 1140566400000 | 3234.73 |
| 1140652800000 | 3287.29 |
| 1140739200000 | 3319.06 |
| 1140998400000 | 3316.43 |
| 1141084800000 | 3282.98 |
| 1141171200000 | 3334.29 |
| 1141257600000 | 3346.19 |
| 1141344000000 | 3402.62 |
| 1141603200000 | 3389.84 |
| 1141689600000 | 3325.68 |
| 1141776000000 | 3281.15 |
| 1141862400000 | 3290.52 |
| 1141948800000 | 3290.35 |
| 1142208000000 | 3333.67 |
| 1142294400000 | 3369.48 |
| 1142380800000 | 3381.06 |
| 1142467200000 | 3437.14 |
| 1142553600000 | 3496.84 |
| 1142812800000 | 3513.59 |
| 1142899200000 | 3435.27 |
| 1142985600000 | 3477.78 |
| 1143072000000 | 3493.73 |
| 1143158400000 | 3533.31 |
| 1143417600000 | 3551.45 |
| 1143504000000 | 3577.05 |
| 1143590400000 | 3587.67 |
| 1143676800000 | 3675.15 |
| 1143763200000 | 3647.56 |
| 1144022400000 | 3699.04 |
| 1144108800000 | 3677.48 |
| 1144195200000 | 3709.41 |
| 1144281600000 | 3753.23 |
| 1144368000000 | 3710.04 |
| 1144627200000 | 3772.42 |
| 1144713600000 | 3779.39 |
| 1144800000000 | 3718.14 |
| 1144886400000 | 3706.47 |
| 1144972800000 | 3706.47 |
| 1145232000000 | 3767.26 |
| 1145318400000 | 3827.51 |
| 1145404800000 | 3902.15 |
| 1145491200000 | 3979.39 |
| 1145577600000 | 3971.09 |
| 1145836800000 | 4023.1 |
| 1145923200000 | 3999.83 |
| 1146009600000 | 4058.8 |
| 1146096000000 | 3983.1 |
| 1146182400000 | 3987.88 |
| 1146441600000 | 3997.65 |
| 1146528000000 | 4072.47 |
| 1146614400000 | 4108.6 |
| 1146700800000 | 4197.03 |
| 1146787200000 | 4205.38 |
| 1147046400000 | 4148.11 |
| 1147132800000 | 4224.52 |
| 1147219200000 | 4265.87 |
| 1147305600000 | 4298.84 |
| 1147392000000 | 4208.7 |
| 1147651200000 | 3960.75 |
| 1147737600000 | 3944.18 |
| 1147824000000 | 3935.14 |
| 1147910400000 | 3719.22 |
| 1147996800000 | 3685.44 |
| 1148256000000 | 3539.5 |
| 1148342400000 | 3802.08 |
| 1148428800000 | 3669.71 |
| 1148515200000 | 3676.88 |
| 1148601600000 | 3805.65 |
| 1148860800000 | 3908.86 |
| 1148947200000 | 3835.95 |
| 1149033600000 | 3827.76 |
| 1149120000000 | 3844.44 |
| 1149206400000 | 3959.38 |
| 1149465600000 | 3976.09 |
| 1149552000000 | 3821.4 |
| 1149638400000 | 3771.99 |
| 1149724800000 | 3497.98 |
| 1149811200000 | 3588.31 |
| 1150070400000 | 3481.23 |
| 1150156800000 | 3326.2 |
| 1150243200000 | 3333.84 |
| 1150329600000 | 3548.84 |
| 1150416000000 | 3484.01 |
| 1150675200000 | 3461.2 |
| 1150761600000 | 3407.71 |
| 1150848000000 | 3412.31 |
| 1150934400000 | 3436.14 |
| 1151020800000 | 3538.66 |
| 1151280000000 | 3535.75 |
| 1151366400000 | 3643.61 |
| 1151452800000 | 3580.36 |
| 1151539200000 | 3634.95 |
| 1151625600000 | 3690.64 |
| 1151884800000 | 3751.78 |
| 1151971200000 | 3772.63 |
| 1152057600000 | 3682.22 |
| 1152144000000 | 3767.64 |
| 1152230400000 | 3824.72 |
| 1152489600000 | 3743.57 |
| 1152576000000 | 3748.27 |
| 1152662400000 | 3822.41 |
| 1152748800000 | 3796.25 |
| 1152835200000 | 3749.84 |
| 1153094400000 | 3648.62 |
| 1153180800000 | 3580.34 |
| 1153267200000 | 3593.36 |
| 1153353600000 | 3674.13 |
| 1153440000000 | 3627.5 |
| 1153699200000 | 3605.08 |
| 1153785600000 | 3740.93 |
| 1153872000000 | 3745.03 |
| 1153958400000 | 3866.85 |
| 1154044800000 | 3841.2 |
| 1154304000000 | 3840.62 |
| 1154390400000 | 3845.61 |
| 1154476800000 | 3916.41 |
| 1154563200000 | 3864.51 |
| 1154649600000 | 3877.57 |
| 1154908800000 | 3887.59 |
| 1154995200000 | 3874.98 |
| 1155081600000 | 3852.61 |
| 1155168000000 | 3755.5 |
| 1155254400000 | 3728.8 |
| 1155513600000 | 3684.25 |
| 1155600000000 | 3746.41 |
| 1155686400000 | 3744.32 |
| 1155772800000 | 3701.3 |
| 1155859200000 | 3709.86 |
| 1156118400000 | 3830.72 |
| 1156204800000 | 3793.5 |
| 1156291200000 | 3812.59 |
| 1156377600000 | 3766.45 |
| 1156464000000 | 3759.02 |
| 1156723200000 | 3758.34 |
| 1156809600000 | 3687.67 |
| 1156896000000 | 3741.5 |
| 1156982400000 | 3728.46 |
| 1157068800000 | 3758.82 |
| 1157328000000 | 3814.12 |
| 1157414400000 | 3821.9 |
| 1157500800000 | 3730.23 |
| 1157587200000 | 3639.58 |
| 1157673600000 | 3606.52 |
| 1157932800000 | 3462.34 |
| 1158019200000 | 3480.87 |
| 1158105600000 | 3480.38 |
| 1158192000000 | 3526.19 |
| 1158278400000 | 3476.16 |
| 1158537600000 | 3515.91 |
| 1158624000000 | 3555.24 |
| 1158710400000 | 3517.06 |
| 1158796800000 | 3427.6 |
| 1158883200000 | 3410.91 |
| 1159142400000 | 3291.38 |
| 1159228800000 | 3387.76 |
| 1159315200000 | 3481.44 |
| 1159401600000 | 3512.12 |
| 1159488000000 | 3479.95 |
| 1159747200000 | 3450.54 |
| 1159833600000 | 3362.89 |
| 1159920000000 | 3376.55 |
| 1160006400000 | 3439.47 |
| 1160092800000 | 3395.91 |
| 1160352000000 | 3446.9 |
| 1160438400000 | 3477.38 |
| 1160524800000 | 3440.76 |
| 1160611200000 | 3472.69 |
| 1160697600000 | 3538.9 |
| 1160956800000 | 3586.23 |
| 1161043200000 | 3566.36 |
| 1161129600000 | 3596.73 |
| 1161216000000 | 3662.15 |
| 1161302400000 | 3695.99 |
| 1161561600000 | 3627.08 |
| 1161648000000 | 3662.72 |
| 1161734400000 | 3690.84 |
| 1161820800000 | 3800.69 |
| 1161907200000 | 3798.01 |
| 1162166400000 | 3731.49 |
| 1162252800000 | 3774.01 |
| 1162339200000 | 3842.38 |
| 1162425600000 | 3815.22 |
| 1162512000000 | 3854.16 |
| 1162771200000 | 3933.61 |
| 1162857600000 | 3931.24 |
| 1162944000000 | 3926.83 |
| 1163030400000 | 3972.81 |
| 1163116800000 | 3978.86 |
| 1163376000000 | 3960.07 |
| 1163462400000 | 3987.57 |
| 1163548800000 | 4000.84 |
| 1163635200000 | 4037.95 |
| 1163721600000 | 3891.08 |
| 1163980800000 | 3926.76 |
| 1164067200000 | 3977.55 |
| 1164153600000 | 4004.67 |
| 1164240000000 | 3973.83 |
| 1164326400000 | 4021.6 |
| 1164585600000 | 3970.57 |
| 1164672000000 | 3917.81 |
| 1164758400000 | 4035.21 |
| 1164844800000 | 4111.29 |
| 1164931200000 | 4114.35 |
| 1165190400000 | 4144.28 |
| 1165276800000 | 4178.31 |
| 1165363200000 | 4164.64 |
| 1165449600000 | 4168.89 |
| 1165536000000 | 4176.15 |
| 1165795200000 | 4150.17 |
| 1165881600000 | 4180.52 |
| 1165968000000 | 4151.49 |
| 1166054400000 | 4210.33 |
| 1166140800000 | 4218.77 |
| 1166400000000 | 4354.35 |
| 1166486400000 | 4327.31 |
| 1166572800000 | 4390.43 |
| 1166659200000 | 4331.97 |
| 1166745600000 | 4326.86 |
| 1167004800000 | 4326.86 |
| 1167091200000 | 4325.68 |
| 1167177600000 | 4314.53 |
| 1167264000000 | 4363.22 |
| 1167350400000 | 4384.52 |
| 1167696000000 | 4475.16 |
| 1167782400000 | 4356.23 |
| 1167868800000 | 4196.07 |
| 1167955200000 | 4162.41 |
| 1168214400000 | 4223.95 |
| 1168300800000 | 4158.28 |
| 1168387200000 | 4046.91 |
| 1168473600000 | 4102.38 |
| 1168560000000 | 4126.91 |
| 1168819200000 | 4254.2 |
| 1168905600000 | 4246.1 |
| 1168992000000 | 4201.58 |
| 1169078400000 | 4212.18 |
| 1169164800000 | 4282.07 |
| 1169424000000 | 4338.31 |
| 1169510400000 | 4365.7 |
| 1169596800000 | 4472.17 |
| 1169683200000 | 4462.74 |
| 1169769600000 | 4464.48 |
| 1170028800000 | 4520.8 |
| 1170115200000 | 4509.91 |
| 1170201600000 | 4548.69 |
| 1170288000000 | 4606.11 |
| 1170374400000 | 4610.89 |
| 1170633600000 | 4610.4 |
| 1170720000000 | 4636.64 |
| 1170806400000 | 4661.63 |
| 1170892800000 | 4613.42 |
| 1170979200000 | 4633.49 |
| 1171238400000 | 4590.78 |
| 1171324800000 | 4651.52 |
| 1171411200000 | 4751.99 |
| 1171497600000 | 4656.39 |
| 1171584000000 | 4661.74 |
| 1171843200000 | 4694.03 |
| 1171929600000 | 4628.71 |
| 1172016000000 | 4615.98 |
| 1172102400000 | 4601.91 |
| 1172188800000 | 4650.51 |
| 1172448000000 | 4693.99 |
| 1172534400000 | 4532.01 |
| 1172620800000 | 4427.73 |
| 1172707200000 | 4369.56 |
| 1172793600000 | 4398.53 |
| 1173052800000 | 4271.66 |
| 1173139200000 | 4332 |
| 1173225600000 | 4361.43 |
| 1173312000000 | 4458.64 |
| 1173398400000 | 4456.05 |
| 1173657600000 | 4473.08 |
| 1173744000000 | 4464.5 |
| 1173830400000 | 4363.35 |
| 1173916800000 | 4411.25 |
| 1174003200000 | 4436.11 |
| 1174262400000 | 4505.99 |
| 1174348800000 | 4516.18 |
| 1174435200000 | 4564.54 |
| 1174521600000 | 4620.78 |
| 1174608000000 | 4660.61 |
| 1174867200000 | 4649.59 |
| 1174953600000 | 4606.62 |
| 1175040000000 | 4666.65 |
| 1175126400000 | 4686.82 |
| 1175212800000 | 4653.99 |
| 1175472000000 | 4668.58 |
| 1175558400000 | 4679.24 |
| 1175644800000 | 4680.49 |
| 1175731200000 | 4720.1 |
| 1175817600000 | 4720.1 |
| 1176076800000 | 4694.22 |
| 1176163200000 | 4793.61 |
| 1176249600000 | 4780.97 |
| 1176336000000 | 4756.39 |
| 1176422400000 | 4800.49 |
| 1176681600000 | 4882.39 |
| 1176768000000 | 4881.1 |
| 1176854400000 | 4816.05 |
| 1176940800000 | 4809.69 |
| 1177027200000 | 4879.51 |
| 1177286400000 | 4919.22 |
| 1177372800000 | 4911.89 |
| 1177459200000 | 4938.36 |
| 1177545600000 | 4955.63 |
| 1177632000000 | 4943.34 |
| 1177891200000 | 4983.52 |
| 1177977600000 | 4962.45 |
| 1178064000000 | 5016.17 |
| 1178150400000 | 5019.63 |
| 1178236800000 | 5081.62 |
| 1178496000000 | 5116.66 |
| 1178582400000 | 4949.28 |
| 1178668800000 | 4964.2 |
| 1178755200000 | 4911.08 |
| 1178841600000 | 4848.35 |
| 1179100800000 | 4857.9 |
| 1179187200000 | 4951.24 |
| 1179273600000 | 4970.12 |
| 1179360000000 | 4927.99 |
| 1179446400000 | 5010.51 |
| 1179705600000 | 5042.53 |
| 1179792000000 | 5087.31 |
| 1179878400000 | 5167.03 |
| 1179964800000 | 5132.43 |
| 1180051200000 | 5074.58 |
| 1180310400000 | 5074.58 |
| 1180396800000 | 5053.18 |
| 1180483200000 | 4983.23 |
| 1180569600000 | 5095.91 |
| 1180656000000 | 5143.29 |
| 1180915200000 | 5152.78 |
| 1181001600000 | 5156.9 |
| 1181088000000 | 5054.79 |
| 1181174400000 | 5006.26 |
| 1181260800000 | 4931.09 |
| 1181520000000 | 4965.47 |
| 1181606400000 | 4886.75 |
| 1181692800000 | 4915.69 |
| 1181779200000 | 5041.43 |
| 1181865600000 | 5189.98 |
| 1182124800000 | 5222.95 |
| 1182211200000 | 5224.81 |
| 1182297600000 | 5272.46 |
| 1182384000000 | 5282 |
| 1182470400000 | 5277.72 |
| 1182729600000 | 5246.34 |
| 1182816000000 | 5209.31 |
| 1182902400000 | 5154.75 |
| 1182988800000 | 5323.67 |
| 1183075200000 | 5373.97 |
| 1183334400000 | 5482.78 |
| 1183420800000 | 5487.75 |
| 1183507200000 | 5544.09 |
| 1183593600000 | 5554.35 |
| 1183680000000 | 5531.86 |
| 1183939200000 | 5554.03 |
| 1184025600000 | 5511.1 |
| 1184112000000 | 5549.39 |
| 1184198400000 | 5660.76 |
| 1184284800000 | 5690.8 |
| 1184544000000 | 5718.93 |
| 1184630400000 | 5686.51 |
| 1184716800000 | 5678.44 |
| 1184803200000 | 5763.28 |
| 1184889600000 | 5735.01 |
| 1185148800000 | 5708.75 |
| 1185235200000 | 5560.24 |
| 1185321600000 | 5469.86 |
| 1185408000000 | 5318.47 |
| 1185494400000 | 5185.8 |
| 1185753600000 | 5231.7 |
| 1185840000000 | 5343.18 |
| 1185926400000 | 5213.5 |
| 1186012800000 | 5273.34 |
| 1186099200000 | 5224.62 |
| 1186358400000 | 5070.27 |
| 1186444800000 | 5093.15 |
| 1186531200000 | 5308.94 |
| 1186617600000 | 5079.73 |
| 1186704000000 | 4899.44 |
| 1186963200000 | 4979.82 |
| 1187049600000 | 4960.88 |
| 1187136000000 | 4850.46 |
| 1187222400000 | 4595.18 |
| 1187308800000 | 4773.91 |
| 1187568000000 | 4841.68 |
| 1187654400000 | 4756.19 |
| 1187740800000 | 4876.9 |
| 1187827200000 | 4961.39 |
| 1187913600000 | 5012.11 |
| 1188172800000 | 4985.16 |
| 1188259200000 | 4885.83 |
| 1188345600000 | 4896.51 |
| 1188432000000 | 4995.27 |
| 1188518400000 | 5105.08 |
| 1188777600000 | 5102.74 |
| 1188864000000 | 5168.61 |
| 1188950400000 | 5203.01 |
| 1189036800000 | 5259.68 |
| 1189123200000 | 5200.14 |
| 1189382400000 | 5170.92 |
| 1189468800000 | 5282.58 |
| 1189555200000 | 5332.32 |
| 1189641600000 | 5437.93 |
| 1189728000000 | 5431.32 |
| 1189987200000 | 5385.06 |
| 1190073600000 | 5394.22 |
| 1190160000000 | 5619.64 |
| 1190246400000 | 5658.19 |
| 1190332800000 | 5689.62 |
| 1190592000000 | 5716.99 |
| 1190678400000 | 5629.77 |
| 1190764800000 | 5672.37 |
| 1190851200000 | 5715.33 |
| 1190937600000 | 5790.17 |
| 1191196800000 | 5876.62 |
| 1191283200000 | 5738.76 |
| 1191369600000 | 5641.72 |
| 1191456000000 | 5619.62 |
| 1191542400000 | 5675.66 |
| 1191801600000 | 5633.88 |
| 1191888000000 | 5642.35 |
| 1191974400000 | 5695.99 |
| 1192060800000 | 5895.4 |
| 1192147200000 | 5886.04 |
| 1192406400000 | 5978.81 |
| 1192492800000 | 5884.79 |
| 1192579200000 | 5898.33 |
| 1192665600000 | 5836.11 |
| 1192752000000 | 5830.9 |
| 1193011200000 | 5591.18 |
| 1193097600000 | 5798.77 |
| 1193184000000 | 5748.9 |
| 1193270400000 | 5903.35 |
| 1193356800000 | 6007.25 |
| 1193616000000 | 6101.3 |
| 1193702400000 | 6020.61 |
| 1193788800000 | 6041.14 |
| 1193875200000 | 5918.61 |
| 1193961600000 | 5896.57 |
| 1194220800000 | 5921.7 |
| 1194307200000 | 6099.9 |
| 1194393600000 | 6175.6 |
| 1194480000000 | 6198.05 |
| 1194566400000 | 6071.13 |
| 1194825600000 | 5787.9 |
| 1194912000000 | 5708.8 |
| 1194998400000 | 5813.36 |
| 1195084800000 | 5630.35 |
| 1195171200000 | 5528.72 |
| 1195430400000 | 5356.87 |
| 1195516800000 | 5581.45 |
| 1195603200000 | 5479.58 |
| 1195689600000 | 5480.15 |
| 1195776000000 | 5588.43 |
| 1196035200000 | 5684.57 |
| 1196121600000 | 5498.81 |
| 1196208000000 | 5640.26 |
| 1196294400000 | 5648.39 |
| 1196380800000 | 5636.63 |
| 1196640000000 | 5581.71 |
| 1196726400000 | 5528.35 |
| 1196812800000 | 5648.19 |
| 1196899200000 | 5726.45 |
| 1196985600000 | 5626.41 |
| 1197244800000 | 5684.93 |
| 1197331200000 | 5686.73 |
| 1197417600000 | 5736.35 |
| 1197504000000 | 5602.27 |
| 1197590400000 | 5492.59 |
| 1197849600000 | 5339.32 |
| 1197936000000 | 5333.31 |
| 1198022400000 | 5312.53 |
| 1198108800000 | 5285.88 |
| 1198195200000 | 5419.68 |
| 1198454400000 | 5450.09 |
| 1198540800000 | 5448.57 |
| 1198627200000 | 5487.21 |
| 1198713600000 | 5632.09 |
| 1198800000000 | 5720.36 |
| 1199059200000 | 5705.5 |
| 1199232000000 | 5730.45 |
| 1199318400000 | 5728.32 |
| 1199404800000 | 5630.6 |
| 1199664000000 | 5515.87 |
| 1199750400000 | 5636.89 |
| 1199836800000 | 5475.32 |
| 1199923200000 | 5359.42 |
| 1200009600000 | 5251.18 |
| 1200268800000 | 5312 |
| 1200355200000 | 5101.79 |
| 1200441600000 | 4801.89 |
| 1200528000000 | 4785.15 |
| 1200614400000 | 4663.89 |
| 1200873600000 | 4295.67 |
| 1200960000000 | 4452.6 |
| 1201046400000 | 4310.38 |
| 1201132800000 | 4548.66 |
| 1201219200000 | 4707.34 |
| 1201478400000 | 4575.77 |
| 1201564800000 | 4726.55 |
| 1201651200000 | 4700.9 |
| 1201737600000 | 4525 |
| 1201824000000 | 4661.93 |
| 1202083200000 | 4749.63 |
| 1202169600000 | 4626.96 |
| 1202256000000 | 4621.18 |
| 1202342400000 | 4493.95 |
| 1202428800000 | 4455.91 |
| 1202688000000 | 4422.82 |
| 1202774400000 | 4660.83 |
| 1202860800000 | 4665.33 |
| 1202947200000 | 4854.2 |
| 1203033600000 | 4847.73 |
| 1203292800000 | 4934.96 |
| 1203379200000 | 5032.23 |
| 1203465600000 | 4933.53 |
| 1203552000000 | 5076.8 |
| 1203638400000 | 5022.93 |
| 1203897600000 | 5029.7 |
| 1203984000000 | 5083.37 |
| 1204070400000 | 5248.45 |
| 1204156800000 | 5252.61 |
| 1204243200000 | 5151.09 |
| 1204502400000 | 5108.29 |
| 1204588800000 | 5152.21 |
| 1204675200000 | 5201.24 |
| 1204761600000 | 5183.03 |
| 1204848000000 | 5027.28 |
| 1205107200000 | 4915.98 |
| 1205193600000 | 5050.74 |
| 1205280000000 | 5108.51 |
| 1205366400000 | 5009.68 |
| 1205452800000 | 4976.3 |
| 1205712000000 | 4821.21 |
| 1205798400000 | 4902.71 |
| 1205884800000 | 4831.93 |
| 1205971200000 | 4710.36 |
| 1206057600000 | 4710.36 |
| 1206316800000 | 4710.36 |
| 1206403200000 | 4843.61 |
| 1206489600000 | 4941.61 |
| 1206576000000 | 5052.04 |
| 1206662400000 | 5074.36 |
| 1206921600000 | 5111.49 |
| 1207008000000 | 5101.8 |
| 1207094400000 | 5182.83 |
| 1207180800000 | 5202.11 |
| 1207267200000 | 5334.81 |
| 1207526400000 | 5439.14 |
| 1207612800000 | 5387.45 |
| 1207699200000 | 5431.91 |
| 1207785600000 | 5448.85 |
| 1207872000000 | 5428.34 |
| 1208131200000 | 5373.99 |
| 1208217600000 | 5492.01 |
| 1208304000000 | 5615.4 |
| 1208390400000 | 5528.38 |
| 1208476800000 | 5512.76 |
| 1208736000000 | 5650.27 |
| 1208822400000 | 5825.73 |
| 1208908800000 | 5766.63 |
| 1208995200000 | 5596.31 |
| 1209081600000 | 5649.88 |
| 1209340800000 | 5794.86 |
| 1209427200000 | 5635.94 |
| 1209513600000 | 5731.48 |
| 1209600000000 | 5677.7 |
| 1209686400000 | 5888.32 |
| 1209945600000 | 5923.45 |
| 1210032000000 | 5953.89 |
| 1210118400000 | 6051.66 |
| 1210204800000 | 6125.4 |
| 1210291200000 | 6056.41 |
| 1210550400000 | 6115.72 |
| 1210636800000 | 6070.68 |
| 1210723200000 | 6171.88 |
| 1210809600000 | 6301.74 |
| 1210896000000 | 6415.8 |
| 1211155200000 | 6511.03 |
| 1211241600000 | 6420.93 |
| 1211328000000 | 6525.56 |
| 1211414400000 | 6654.49 |
| 1211500800000 | 6539.97 |
| 1211760000000 | 6368.58 |
| 1211846400000 | 6244.44 |
| 1211932800000 | 6210.62 |
| 1212019200000 | 6146.99 |
| 1212105600000 | 6184.36 |
| 1212364800000 | 6149.2 |
| 1212451200000 | 6178.99 |
| 1212537600000 | 6023.33 |
| 1212624000000 | 6016.35 |
| 1212710400000 | 6208.97 |
| 1212969600000 | 6137.84 |
| 1213056000000 | 5922.86 |
| 1213142400000 | 5870.99 |
| 1213228800000 | 5878.2 |
| 1213315200000 | 5891.73 |
| 1213574400000 | 6044.03 |
| 1213660800000 | 6097.65 |
| 1213747200000 | 6021.35 |
| 1213833600000 | 5994.6 |
| 1213920000000 | 5903.02 |
| 1214179200000 | 5829.21 |
| 1214265600000 | 5845.83 |
| 1214352000000 | 5861.16 |
| 1214438400000 | 5829.43 |
| 1214524800000 | 5771.95 |
| 1214784000000 | 5767.28 |
| 1214870400000 | 5678.06 |
| 1214956800000 | 5742.08 |
| 1215043200000 | 5511.5 |
| 1215129600000 | 5518.94 |
| 1215388800000 | 5564.81 |
| 1215475200000 | 5382.11 |
| 1215561600000 | 5480.22 |
| 1215648000000 | 5381.33 |
| 1215734400000 | 5427.88 |
| 1215993600000 | 5298.74 |
| 1216080000000 | 5121.35 |
| 1216166400000 | 4943.19 |
| 1216252800000 | 5146.37 |
| 1216339200000 | 5120.38 |
| 1216598400000 | 5217.41 |
| 1216684800000 | 5143.23 |
| 1216771200000 | 5045.82 |
| 1216857600000 | 4949.6 |
| 1216944000000 | 4895.32 |
| 1217203200000 | 4995.22 |
| 1217289600000 | 4998.46 |
| 1217376000000 | 5125.49 |
| 1217462400000 | 5242.87 |
| 1217548800000 | 5081.84 |
| 1217808000000 | 5030.64 |
| 1217894400000 | 4857.1 |
| 1217980800000 | 4927.33 |
| 1218067200000 | 4991.07 |
| 1218153600000 | 4818.39 |
| 1218412800000 | 4843.58 |
| 1218499200000 | 4750.08 |
| 1218585600000 | 4664.95 |
| 1218672000000 | 4757.47 |
| 1218758400000 | 4681.58 |
| 1219017600000 | 4787.8 |
| 1219104000000 | 4712.8 |
| 1219190400000 | 4807.9 |
| 1219276800000 | 4978.55 |
| 1219363200000 | 4992.18 |
| 1219622400000 | 4926.89 |
| 1219708800000 | 4832.81 |
| 1219795200000 | 4950.46 |
| 1219881600000 | 5017.44 |
| 1219968000000 | 5015.02 |
| 1220227200000 | 4867.84 |
| 1220313600000 | 4681.25 |
| 1220400000000 | 4509.81 |
| 1220486400000 | 4344.3 |
| 1220572800000 | 4176.05 |
| 1220832000000 | 4264.15 |
| 1220918400000 | 3977.63 |
| 1221004800000 | 3960.51 |
| 1221091200000 | 3890.96 |
| 1221177600000 | 4114.84 |
| 1221436800000 | 3891.47 |
| 1221523200000 | 3602.08 |
| 1221609600000 | 3487.93 |
| 1221696000000 | 3651.75 |
| 1221782400000 | 4039.65 |
| 1222041600000 | 4142.15 |
| 1222128000000 | 4058.38 |
| 1222214400000 | 3964.13 |
| 1222300800000 | 3922.12 |
| 1222387200000 | 3695.64 |
| 1222646400000 | 3295.63 |
| 1222732800000 | 3409.28 |
| 1222819200000 | 3289.95 |
| 1222905600000 | 3026.36 |
| 1222992000000 | 3230.76 |
| 1223251200000 | 2790.38 |
| 1223337600000 | 2754.71 |
| 1223424000000 | 2556.53 |
| 1223510400000 | 2658.92 |
| 1223596800000 | 2421.03 |
| 1223856000000 | 2574.03 |
| 1223942400000 | 2711.86 |
| 1224028800000 | 2418.55 |
| 1224115200000 | 2124.44 |
| 1224201600000 | 2192.74 |
| 1224460800000 | 2358.87 |
| 1224547200000 | 2362.35 |
| 1224633600000 | 2148.32 |
| 1224720000000 | 2156.23 |
| 1224806400000 | 2002.02 |
| 1225065600000 | 1840.57 |
| 1225152000000 | 1896.14 |
| 1225238400000 | 1996.28 |
| 1225324800000 | 2148.77 |
| 1225411200000 | 2236.7 |
| 1225670400000 | 2345.8 |
| 1225756800000 | 2547.6 |
| 1225843200000 | 2519.55 |
| 1225929600000 | 2196.98 |
| 1226016000000 | 2255.51 |
| 1226275200000 | 2288.77 |
| 1226361600000 | 2083.2 |
| 1226448000000 | 1899.42 |
| 1226534400000 | 1905.02 |
| 1226620800000 | 1961.55 |
| 1226880000000 | 1874.56 |
| 1226966400000 | 1850.05 |
| 1227052800000 | 1705.19 |
| 1227139200000 | 1612.45 |
| 1227225600000 | 1555.24 |
| 1227484800000 | 1815.07 |
| 1227571200000 | 1834.77 |
| 1227657600000 | 1842.73 |
| 1227744000000 | 1974.57 |
| 1227830400000 | 1922.18 |
| 1228089600000 | 1735.84 |
| 1228176000000 | 1799.98 |
| 1228262400000 | 1818.51 |
| 1228348800000 | 1771.14 |
| 1228435200000 | 1591.99 |
| 1228694400000 | 1822.52 |
| 1228780800000 | 1841.49 |
| 1228867200000 | 1916.62 |
| 1228953600000 | 1974.54 |
| 1229040000000 | 1858.09 |
| 1229299200000 | 1928.57 |
| 1229385600000 | 1933.52 |
| 1229472000000 | 2085.19 |
| 1229558400000 | 2048.32 |
| 1229644800000 | 1927.32 |
| 1229904000000 | 1851.79 |
| 1229990400000 | 1872.02 |
| 1230076800000 | 1863.95 |
| 1230163200000 | 1863.95 |
| 1230249600000 | 1854.88 |
| 1230508800000 | 1965.86 |
| 1230595200000 | 2016.21 |
| 1230681600000 | 2015.88 |
| 1230854400000 | 2179.72 |
| 1231113600000 | 2189.47 |
| 1231200000000 | 2235.38 |
| 1231286400000 | 2150.17 |
| 1231372800000 | 2148.13 |
| 1231459200000 | 2127.23 |
| 1231718400000 | 2048.17 |
| 1231804800000 | 2000.24 |
| 1231891200000 | 1889.15 |
| 1231977600000 | 1922.59 |
| 1232064000000 | 2075.09 |
| 1232323200000 | 2004.12 |
| 1232409600000 | 1924 |
| 1232496000000 | 1982.52 |
| 1232582400000 | 1968.71 |
| 1232668800000 | 1984.92 |
| 1232928000000 | 2143.5 |
| 1233014400000 | 2116.96 |
| 1233100800000 | 2193.73 |
| 1233187200000 | 2115.75 |
| 1233273600000 | 2056.29 |
| 1233532800000 | 1927.42 |
| 1233619200000 | 2012.9 |
| 1233705600000 | 2075.94 |
| 1233792000000 | 2075.21 |
| 1233878400000 | 2170.6 |
| 1234137600000 | 2300.3 |
| 1234224000000 | 2260.49 |
| 1234310400000 | 2228.01 |
| 1234396800000 | 2124.12 |
| 1234483200000 | 2206.44 |
| 1234742400000 | 2123.32 |
| 1234828800000 | 2017.53 |
| 1234915200000 | 1983.52 |
| 1235001600000 | 2051.96 |
| 1235088000000 | 1932.22 |
| 1235347200000 | 1923.29 |
| 1235433600000 | 1927.63 |
| 1235520000000 | 1931.77 |
| 1235606400000 | 2008.18 |
| 1235692800000 | 1925.84 |
| 1235952000000 | 1820.53 |
| 1236038400000 | 1725.31 |
| 1236124800000 | 1879.99 |
| 1236211200000 | 1794.81 |
| 1236297600000 | 1798.2 |
| 1236556800000 | 1848.71 |
| 1236643200000 | 1961.58 |
| 1236729600000 | 1944.14 |
| 1236816000000 | 1921.99 |
| 1236902400000 | 1964.96 |
| 1237161600000 | 2021.89 |
| 1237248000000 | 2027.92 |
| 1237334400000 | 2000.12 |
| 1237420800000 | 2232.35 |
| 1237507200000 | 2231.65 |
| 1237766400000 | 2345.95 |
| 1237852800000 | 2290.6 |
| 1237939200000 | 2282.76 |
| 1238025600000 | 2331.34 |
| 1238112000000 | 2221.71 |
| 1238371200000 | 2059.29 |
| 1238457600000 | 2131.83 |
| 1238544000000 | 2152.2 |
| 1238630400000 | 2330.98 |
| 1238716800000 | 2251.03 |
| 1238976000000 | 2225.09 |
| 1239062400000 | 2133.01 |
| 1239148800000 | 2077.59 |
| 1239235200000 | 2099.08 |
| 1239321600000 | 2099.08 |
| 1239580800000 | 2113.27 |
| 1239667200000 | 2201.99 |
| 1239753600000 | 2189.99 |
| 1239840000000 | 2261.69 |
| 1239926400000 | 2333.16 |
| 1240185600000 | 2176.65 |
| 1240272000000 | 2227.42 |
| 1240358400000 | 2271.59 |
| 1240444800000 | 2270.67 |
| 1240531200000 | 2363.83 |
| 1240790400000 | 2292.33 |
| 1240876800000 | 2293.77 |
| 1240963200000 | 2417.21 |
| 1241049600000 | 2436.05 |
| 1241136000000 | 2443.98 |
| 1241395200000 | 2590.22 |
| 1241481600000 | 2571.19 |
| 1241568000000 | 2599.58 |
| 1241654400000 | 2679.37 |
| 1241740800000 | 2811.44 |
| 1242000000000 | 2743.33 |
| 1242086400000 | 2755.1 |
| 1242172800000 | 2654.84 |
| 1242259200000 | 2670.04 |
| 1242345600000 | 2688.53 |
| 1242604800000 | 2735.86 |
| 1242691200000 | 2807.86 |
| 1242777600000 | 2881.69 |
| 1242864000000 | 2865.17 |
| 1242950400000 | 2837.98 |
| 1243209600000 | 2853.41 |
| 1243296000000 | 2800.16 |
| 1243382400000 | 2825.8 |
| 1243468800000 | 2824.47 |
| 1243555200000 | 2961.43 |
| 1243814400000 | 2999.67 |
| 1243900800000 | 3155.97 |
| 1243987200000 | 2950.42 |
| 1244073600000 | 3008.67 |
| 1244160000000 | 2988.88 |
| 1244419200000 | 2888.8 |
| 1244505600000 | 2966.02 |
| 1244592000000 | 3035.17 |
| 1244678400000 | 3096.21 |
| 1244764800000 | 3052.48 |
| 1245024000000 | 2903.83 |
| 1245110400000 | 2954.9 |
| 1245196800000 | 2807.21 |
| 1245283200000 | 2863.51 |
| 1245369600000 | 2861.53 |
| 1245628800000 | 2618.82 |
| 1245715200000 | 2629.11 |
| 1245801600000 | 2751.61 |
| 1245888000000 | 2675.07 |
| 1245974400000 | 2748.04 |
| 1246233600000 | 2797.99 |
| 1246320000000 | 2775.71 |
| 1246406400000 | 2872.81 |
| 1246492800000 | 2780.49 |
| 1246579200000 | 2765.34 |
| 1246838400000 | 2611.47 |
| 1246924800000 | 2616.73 |
| 1247011200000 | 2549.37 |
| 1247097600000 | 2591.17 |
| 1247184000000 | 2530.68 |
| 1247443200000 | 2577.47 |
| 1247529600000 | 2649.75 |
| 1247616000000 | 2785.04 |
| 1247702400000 | 2770.31 |
| 1247788800000 | 2786.65 |
| 1248048000000 | 2875.61 |
| 1248134400000 | 2960.42 |
| 1248220800000 | 2944.86 |
| 1248307200000 | 3017.84 |
| 1248393600000 | 3009.74 |
| 1248652800000 | 3070.76 |
| 1248739200000 | 2976.82 |
| 1248825600000 | 2931.43 |
| 1248912000000 | 3016.7 |
| 1248998400000 | 3071.42 |
| 1249257600000 | 3228.78 |
| 1249344000000 | 3180.29 |
| 1249430400000 | 3179.83 |
| 1249516800000 | 3154.54 |
| 1249603200000 | 3144.56 |
| 1249862400000 | 3067.39 |
| 1249948800000 | 2982.83 |
| 1250035200000 | 3106.02 |
| 1250121600000 | 3152.14 |
| 1250208000000 | 3122.34 |
| 1250467200000 | 2974.12 |
| 1250553600000 | 3041.84 |
| 1250640000000 | 3071.74 |
| 1250726400000 | 3142.92 |
| 1250812800000 | 3241.49 |
| 1251072000000 | 3301.25 |
| 1251158400000 | 3302.25 |
| 1251244800000 | 3191.6 |
| 1251331200000 | 3141.93 |
| 1251417600000 | 3249.55 |
| 1251676800000 | 3165.9 |
| 1251763200000 | 3129.84 |
| 1251849600000 | 3046.88 |
| 1251936000000 | 3094.61 |
| 1252022400000 | 3132.73 |
| 1252281600000 | 3229.38 |
| 1252368000000 | 3283.27 |
| 1252454400000 | 3347.74 |
| 1252540800000 | 3303.9 |
| 1252627200000 | 3337.97 |
| 1252886400000 | 3300.28 |
| 1252972800000 | 3394.12 |
| 1253059200000 | 3492.67 |
| 1253145600000 | 3521.23 |
| 1253232000000 | 3506.01 |
| 1253491200000 | 3428.27 |
| 1253577600000 | 3544.56 |
| 1253664000000 | 3517.6 |
| 1253750400000 | 3457.9 |
| 1253836800000 | 3486.82 |
| 1254096000000 | 3505.04 |
| 1254182400000 | 3484.49 |
| 1254268800000 | 3534.56 |
| 1254355200000 | 3477.67 |
| 1254441600000 | 3398.64 |
| 1254700800000 | 3521.75 |
| 1254787200000 | 3685.81 |
| 1254873600000 | 3627.29 |
| 1254960000000 | 3748.91 |
| 1255046400000 | 3791.93 |
| 1255305600000 | 3803.97 |
| 1255392000000 | 3774.35 |
| 1255478400000 | 3902.47 |
| 1255564800000 | 3890.75 |
| 1255651200000 | 3828.95 |
| 1255910400000 | 3946.63 |
| 1255996800000 | 3957.44 |
| 1256083200000 | 3986.86 |
| 1256169600000 | 3932.99 |
| 1256256000000 | 3907.93 |
| 1256515200000 | 3821.16 |
| 1256601600000 | 3798.34 |
| 1256688000000 | 3637.96 |
| 1256774400000 | 3789.65 |
| 1256860800000 | 3672.11 |
| 1257120000000 | 3672.79 |
| 1257206400000 | 3572.12 |
| 1257292800000 | 3740.47 |
| 1257379200000 | 3753.97 |
| 1257465600000 | 3711.56 |
| 1257724800000 | 3896.16 |
| 1257811200000 | 3866.26 |
| 1257897600000 | 3923.28 |
| 1257984000000 | 3879.92 |
| 1258070400000 | 3894.98 |
| 1258329600000 | 4060.61 |
| 1258416000000 | 3996.28 |
| 1258502400000 | 4041.5 |
| 1258588800000 | 3893.33 |
| 1258675200000 | 3901.34 |
| 1258934400000 | 4086.37 |
| 1259020800000 | 4029.22 |
| 1259107200000 | 4062.59 |
| 1259193600000 | 3886.29 |
| 1259280000000 | 3964.06 |
| 1259539200000 | 3882.17 |
| 1259625600000 | 4023.16 |
| 1259712000000 | 4057.38 |
| 1259798400000 | 4012.51 |
| 1259884800000 | 4042.39 |
| 1260144000000 | 4004.63 |
| 1260230400000 | 3941.5 |
| 1260316800000 | 3913.56 |
| 1260403200000 | 3980.93 |
| 1260489600000 | 3966.83 |
| 1260748800000 | 3989.12 |
| 1260835200000 | 3991.1 |
| 1260921600000 | 4085.09 |
| 1261008000000 | 3949.17 |
| 1261094400000 | 3916.45 |
| 1261353600000 | 3998.24 |
| 1261440000000 | 3972.5 |
| 1261526400000 | 4031.37 |
| 1261612800000 | 4033.06 |
| 1261699200000 | 4033.06 |
| 1261958400000 | 4069.2 |
| 1262044800000 | 4103.16 |
| 1262131200000 | 4040.27 |
| 1262217600000 | 4063.38 |
| 1262563200000 | 4211.37 |
| 1262649600000 | 4213.9 |
| 1262736000000 | 4201.5 |
| 1262822400000 | 4194.21 |
| 1262908800000 | 4216.49 |
| 1263168000000 | 4295.16 |
| 1263254400000 | 4206.21 |
| 1263340800000 | 4191.33 |
| 1263427200000 | 4242.71 |
| 1263513600000 | 4171.51 |
| 1263772800000 | 4192.15 |
| 1263859200000 | 4148.29 |
| 1263945600000 | 3993.58 |
| 1264032000000 | 3913.81 |
| 1264118400000 | 3851.78 |
| 1264377600000 | 3853.81 |
| 1264464000000 | 3787 |
| 1264550400000 | 3787.41 |
| 1264636800000 | 3771.12 |
| 1264723200000 | 3835.59 |
| 1264982400000 | 3847.51 |
| 1265068800000 | 3938.4 |
| 1265155200000 | 3912.14 |
| 1265241600000 | 3745.31 |
| 1265328000000 | 3654.65 |
| 1265587200000 | 3640.02 |
| 1265673600000 | 3695.53 |
| 1265760000000 | 3622.19 |
| 1265846400000 | 3634.76 |
| 1265932800000 | 3597.17 |
| 1266192000000 | 3564.74 |
| 1266278400000 | 3681.84 |
| 1266364800000 | 3704.26 |
| 1266451200000 | 3698.22 |
| 1266537600000 | 3697.71 |
| 1266796800000 | 3763.29 |
| 1266883200000 | 3679.24 |
| 1266969600000 | 3689.78 |
| 1267056000000 | 3567.63 |
| 1267142400000 | 3666.58 |
| 1267401600000 | 3725.22 |
| 1267488000000 | 3743.55 |
| 1267574400000 | 3812.17 |
| 1267660800000 | 3788.79 |
| 1267747200000 | 3870.6 |
| 1268006400000 | 3861.53 |
| 1268092800000 | 3835.88 |
| 1268179200000 | 3927.94 |
| 1268265600000 | 3886.45 |
| 1268352000000 | 3921.59 |
| 1268611200000 | 3833.58 |
| 1268697600000 | 3923.4 |
| 1268784000000 | 3947.84 |
| 1268870400000 | 3877.63 |
| 1268956800000 | 3862.35 |
| 1269216000000 | 3829.8 |
| 1269302400000 | 3903.05 |
| 1269388800000 | 3831.09 |
| 1269475200000 | 3835.96 |
| 1269561600000 | 3814.83 |
| 1269820800000 | 3862.64 |
| 1269907200000 | 3844.51 |
| 1269993600000 | 3924.19 |
| 1270080000000 | 3933.83 |
| 1270166400000 | 3933.83 |
| 1270425600000 | 3923.33 |
| 1270512000000 | 3970.14 |
| 1270598400000 | 3969.78 |
| 1270684800000 | 3959.05 |
| 1270771200000 | 4031.49 |
| 1271030400000 | 4062.48 |
| 1271116800000 | 3999.68 |
| 1271203200000 | 4067.18 |
| 1271289600000 | 4108.88 |
| 1271376000000 | 4034.68 |
| 1271635200000 | 3964.21 |
| 1271721600000 | 4059.32 |
| 1271808000000 | 4048.04 |
| 1271894400000 | 4019.75 |
| 1271980800000 | 4071.82 |
| 1272240000000 | 4100.4 |
| 1272326400000 | 4039.95 |
| 1272412800000 | 3923.29 |
| 1272499200000 | 4021.9 |
| 1272585600000 | 3993.96 |
| 1272844800000 | 3984.48 |
| 1272931200000 | 3837.5 |
| 1273017600000 | 3737.18 |
| 1273104000000 | 3598.9 |
| 1273190400000 | 3434.63 |
| 1273449600000 | 3735.21 |
| 1273536000000 | 3686.91 |
| 1273622400000 | 3784.54 |
| 1273708800000 | 3765.29 |
| 1273795200000 | 3603.64 |
| 1274054400000 | 3581.76 |
| 1274140800000 | 3602.26 |
| 1274227200000 | 3378.83 |
| 1274313600000 | 3214.43 |
| 1274400000000 | 3301.19 |
| 1274659200000 | 3293.44 |
| 1274745600000 | 3117.49 |
| 1274832000000 | 3307.03 |
| 1274918400000 | 3394.49 |
| 1275004800000 | 3365.23 |
| 1275264000000 | 3292.77 |
| 1275350400000 | 3333.26 |
| 1275436800000 | 3323 |
| 1275523200000 | 3420.35 |
| 1275609600000 | 3303.27 |
| 1275868800000 | 3207.74 |
| 1275955200000 | 3171.16 |
| 1276041600000 | 3317.43 |
| 1276128000000 | 3400.75 |
| 1276214400000 | 3423.39 |
| 1276473600000 | 3564.39 |
| 1276560000000 | 3581.06 |
| 1276646400000 | 3535.54 |
| 1276732800000 | 3542.33 |
| 1276819200000 | 3565.15 |
| 1277078400000 | 3636.75 |
| 1277164800000 | 3527.85 |
| 1277251200000 | 3454.32 |
| 1277337600000 | 3392.89 |
| 1277424000000 | 3318.62 |
| 1277683200000 | 3384.17 |
| 1277769600000 | 3175.3 |
| 1277856000000 | 3190.51 |
| 1277942400000 | 3109.97 |
| 1278028800000 | 3226.3 |
| 1278288000000 | 3191.66 |
| 1278374400000 | 3354.15 |
| 1278460800000 | 3400.69 |
| 1278547200000 | 3441.66 |
| 1278633600000 | 3475.31 |
| 1278892800000 | 3506.51 |
| 1278979200000 | 3617.14 |
| 1279065600000 | 3606.3 |
| 1279152000000 | 3574.78 |
| 1279238400000 | 3532.41 |
| 1279497600000 | 3505.03 |
| 1279584000000 | 3476.13 |
| 1279670400000 | 3575.89 |
| 1279756800000 | 3705.51 |
| 1279843200000 | 3691.83 |
| 1280102400000 | 3756.3 |
| 1280188800000 | 3761.05 |
| 1280275200000 | 3762.07 |
| 1280361600000 | 3756.21 |
| 1280448000000 | 3720.78 |
| 1280707200000 | 3923.83 |
| 1280793600000 | 3923.34 |
| 1280880000000 | 3937.65 |
| 1280966400000 | 3949.55 |
| 1281052800000 | 3978.89 |
| 1281312000000 | 3959.83 |
| 1281398400000 | 3836.59 |
| 1281484800000 | 3683.14 |
| 1281571200000 | 3667.48 |
| 1281657600000 | 3637.27 |
| 1281916800000 | 3684.07 |
| 1282003200000 | 3778.86 |
| 1282089600000 | 3756.3 |
| 1282176000000 | 3679.17 |
| 1282262400000 | 3585.05 |
| 1282521600000 | 3606.16 |
| 1282608000000 | 3486.56 |
| 1282694400000 | 3414.1 |
| 1282780800000 | 3504.66 |
| 1282867200000 | 3527.84 |
| 1283126400000 | 3549.56 |
| 1283212800000 | 3548.07 |
| 1283299200000 | 3742.16 |
| 1283385600000 | 3730.3 |
| 1283472000000 | 3804.43 |
| 1283731200000 | 3820.42 |
| 1283817600000 | 3727.19 |
| 1283904000000 | 3774.91 |
| 1283990400000 | 3800.95 |
| 1284076800000 | 3813.38 |
| 1284336000000 | 3904.41 |
| 1284422400000 | 3929.01 |
| 1284508800000 | 3901.68 |
| 1284595200000 | 3888.27 |
| 1284681600000 | 3897.92 |
| 1284940800000 | 3956.9 |
| 1285027200000 | 4012.51 |
| 1285113600000 | 4048.2 |
| 1285200000000 | 4024.96 |
| 1285286400000 | 4085.61 |
| 1285545600000 | 4085.98 |
| 1285632000000 | 4090.58 |
| 1285718400000 | 4118.15 |
| 1285804800000 | 4125 |
| 1285891200000 | 4148.49 |
| 1286150400000 | 4109.69 |
| 1286236800000 | 4200.13 |
| 1286323200000 | 4247.81 |
| 1286409600000 | 4215.79 |
| 1286496000000 | 4233.49 |
| 1286755200000 | 4218.54 |
| 1286841600000 | 4161.15 |
| 1286928000000 | 4305.37 |
| 1287014400000 | 4365.05 |
| 1287100800000 | 4319.17 |
| 1287360000000 | 4298.47 |
| 1287446400000 | 4188.09 |
| 1287532800000 | 4277.18 |
| 1287619200000 | 4346.25 |
| 1287705600000 | 4326.76 |
| 1287964800000 | 4378.58 |
| 1288051200000 | 4332.65 |
| 1288137600000 | 4252.09 |
| 1288224000000 | 4296.36 |
| 1288310400000 | 4322.74 |
| 1288569600000 | 4386.08 |
| 1288656000000 | 4445.76 |
| 1288742400000 | 4338.57 |
| 1288828800000 | 4521.25 |
| 1288915200000 | 4492.97 |
| 1289174400000 | 4439.76 |
| 1289260800000 | 4501.4 |
| 1289347200000 | 4385.86 |
| 1289433600000 | 4403.05 |
| 1289520000000 | 4354.36 |
| 1289779200000 | 4342.36 |
| 1289865600000 | 4165.82 |
| 1289952000000 | 4203.28 |
| 1290038400000 | 4284.65 |
| 1290124800000 | 4297.22 |
| 1290384000000 | 4259.2 |
| 1290470400000 | 4111.01 |
| 1290556800000 | 4162 |
| 1290643200000 | 4163.04 |
| 1290729600000 | 4067.29 |
| 1290988800000 | 3992.6 |
| 1291075200000 | 3979.25 |
| 1291161600000 | 4129.9 |
| 1291248000000 | 4288.93 |
| 1291334400000 | 4371.11 |
| 1291593600000 | 4389.61 |
| 1291680000000 | 4414.12 |
| 1291766400000 | 4393.51 |
| 1291852800000 | 4356.11 |
| 1291939200000 | 4365.72 |
| 1292198400000 | 4450.54 |
| 1292284800000 | 4454.44 |
| 1292371200000 | 4439.64 |
| 1292457600000 | 4423.31 |
| 1292544000000 | 4457.72 |
| 1292803200000 | 4485.68 |
| 1292889600000 | 4571.08 |
| 1292976000000 | 4578.44 |
| 1293062400000 | 4586.89 |
| 1293148800000 | 4599.83 |
| 1293408000000 | 4598.44 |
| 1293494400000 | 4638.81 |
| 1293580800000 | 4638.77 |
| 1293667200000 | 4660.44 |
| 1293753600000 | 4721.93 |
| 1294012800000 | 4757.69 |
| 1294099200000 | 4679.38 |
| 1294185600000 | 4657.33 |
| 1294272000000 | 4638.66 |
| 1294358400000 | 4625.8 |
| 1294617600000 | 4595.92 |
| 1294704000000 | 4638.54 |
| 1294790400000 | 4738.9 |
| 1294876800000 | 4752.54 |
| 1294963200000 | 4724.9 |
| 1295222400000 | 4687.38 |
| 1295308800000 | 4757.27 |
| 1295395200000 | 4703.83 |
| 1295481600000 | 4514.61 |
| 1295568000000 | 4640.69 |
| 1295827200000 | 4651.28 |
| 1295913600000 | 4584.18 |
| 1296000000000 | 4645.89 |
| 1296086400000 | 4678.49 |
| 1296172800000 | 4632.29 |
| 1296432000000 | 4668.02 |
| 1296518400000 | 4866.38 |
| 1296604800000 | 4878.83 |
| 1296691200000 | 4830.41 |
| 1296777600000 | 4797.12 |
| 1297036800000 | 4802.51 |
| 1297123200000 | 4807.67 |
| 1297209600000 | 4765.68 |
| 1297296000000 | 4682.92 |
| 1297382400000 | 4736.85 |
| 1297641600000 | 4789.52 |
| 1297728000000 | 4778.63 |
| 1297814400000 | 4826.02 |
| 1297900800000 | 4822.88 |
| 1297987200000 | 4852.55 |
| 1298246400000 | 4807.08 |
| 1298332800000 | 4822.79 |
| 1298419200000 | 4852.75 |
| 1298505600000 | 4912.81 |
| 1298592000000 | 4932.84 |
| 1298851200000 | 5014.71 |
| 1298937600000 | 5033.06 |
| 1299024000000 | 5015.35 |
| 1299110400000 | 5024.2 |
| 1299196800000 | 5078.64 |
| 1299456000000 | 5087.53 |
| 1299542400000 | 5047.28 |
| 1299628800000 | 5020.22 |
| 1299715200000 | 4842.02 |
| 1299801600000 | 4815.67 |
| 1300060800000 | 4803.88 |
| 1300147200000 | 4682.08 |
| 1300233600000 | 4672.76 |
| 1300320000000 | 4807.73 |
| 1300406400000 | 4896.33 |
| 1300665600000 | 4993.06 |
| 1300752000000 | 4956.13 |
| 1300838400000 | 4950.37 |
| 1300924800000 | 5035.94 |
| 1301011200000 | 5039.81 |
| 1301270400000 | 5023.52 |
| 1301356800000 | 4993.82 |
| 1301443200000 | 5031.46 |
| 1301529600000 | 5073.82 |
| 1301616000000 | 5167.52 |
| 1301875200000 | 5225.25 |
| 1301961600000 | 5245.95 |
| 1302048000000 | 5291.31 |
| 1302134400000 | 5211.39 |
| 1302220800000 | 5313.71 |
| 1302480000000 | 5282.88 |
| 1302566400000 | 5132.75 |
| 1302652800000 | 5189.53 |
| 1302739200000 | 5112.03 |
| 1302825600000 | 5122.69 |
| 1303084800000 | 4908.31 |
| 1303171200000 | 5020.72 |
| 1303257600000 | 5221.49 |
| 1303344000000 | 5225.51 |
| 1303430400000 | 5225.51 |
| 1303689600000 | 5216.49 |
| 1303776000000 | 5278.66 |
| 1303862400000 | 5263.19 |
| 1303948800000 | 5340.57 |
| 1304035200000 | 5414.31 |
| 1304294400000 | 5422.81 |
| 1304380800000 | 5292.06 |
| 1304467200000 | 5113.71 |
| 1304553600000 | 4985.95 |
| 1304640000000 | 5017.89 |
| 1304899200000 | 4968.76 |
| 1304985600000 | 5070.52 |
| 1305072000000 | 5037.62 |
| 1305158400000 | 4921.55 |
| 1305244800000 | 4950.69 |
| 1305504000000 | 4974.9 |
| 1305590400000 | 4907.7 |
| 1305676800000 | 4945.82 |
| 1305763200000 | 4999.31 |
| 1305849600000 | 4963.59 |
| 1306108800000 | 4816.29 |
| 1306195200000 | 4889.18 |
| 1306281600000 | 4919.06 |
| 1306368000000 | 4943.35 |
| 1306454400000 | 5088.57 |
| 1306713600000 | 5098.27 |
| 1306800000000 | 5200.2 |
| 1306886400000 | 5167.2 |
| 1306972800000 | 5156.6 |
| 1307059200000 | 5133.49 |
| 1307318400000 | 5095.85 |
| 1307404800000 | 5098.05 |
| 1307491200000 | 4982.35 |
| 1307577600000 | 4989.56 |
| 1307664000000 | 4882.79 |
| 1307923200000 | 4919.59 |
| 1308009600000 | 5003.52 |
| 1308096000000 | 4794.56 |
| 1308182400000 | 4689.3 |
| 1308268800000 | 4709.54 |
| 1308528000000 | 4668.23 |
| 1308614400000 | 4822.94 |
| 1308700800000 | 4835.25 |
| 1308787200000 | 4632.38 |
| 1308873600000 | 4628.49 |
| 1309132800000 | 4660.86 |
| 1309219200000 | 4741.43 |
| 1309305600000 | 4899.18 |
| 1309392000000 | 4989.22 |
| 1309478400000 | 5035.37 |
| 1309737600000 | 5064.95 |
| 1309824000000 | 5078.55 |
| 1309910400000 | 4968.7 |
| 1309996800000 | 5063.79 |
| 1310083200000 | 4918.74 |
| 1310342400000 | 4762.65 |
| 1310428800000 | 4706.42 |
| 1310515200000 | 4851.79 |
| 1310601600000 | 4763.79 |
| 1310688000000 | 4783.61 |
| 1310947200000 | 4678.49 |
| 1311033600000 | 4804.05 |
| 1311120000000 | 4917.18 |
| 1311206400000 | 5020.61 |
| 1311292800000 | 5033.4 |
| 1311552000000 | 5034.64 |
| 1311638400000 | 5085.74 |
| 1311724800000 | 4977.94 |
| 1311811200000 | 4993.67 |
| 1311897600000 | 4952.84 |
| 1312156800000 | 4854.75 |
| 1312243200000 | 4770.59 |
| 1312329600000 | 4692.81 |
| 1312416000000 | 4389.32 |
| 1312502400000 | 4247.38 |
| 1312761600000 | 4015.71 |
| 1312848000000 | 4053.36 |
| 1312934400000 | 3990.58 |
| 1313020800000 | 4141.2 |
| 1313107200000 | 4234.54 |
| 1313366400000 | 4366.7 |
| 1313452800000 | 4365.11 |
| 1313539200000 | 4467.33 |
| 1313625600000 | 4130.96 |
| 1313712000000 | 4131.16 |
| 1313971200000 | 4122.34 |
| 1314057600000 | 4133.86 |
| 1314144000000 | 4295.41 |
| 1314230400000 | 4240.58 |
| 1314316800000 | 4279.59 |
| 1314576000000 | 4451.19 |
| 1314662400000 | 4435.32 |
| 1314748800000 | 4549.99 |
| 1314835200000 | 4536.29 |
| 1314921600000 | 4408.72 |
| 1315180800000 | 4181.41 |
| 1315267200000 | 4216.73 |
| 1315353600000 | 4355.82 |
| 1315440000000 | 4402.87 |
| 1315526400000 | 4216.41 |
| 1315785600000 | 4029.12 |
| 1315872000000 | 3998.06 |
| 1315958400000 | 4062.14 |
| 1316044800000 | 4233.6 |
| 1316131200000 | 4249.53 |
| 1316390400000 | 4063.31 |
| 1316476800000 | 4206.42 |
| 1316563200000 | 4144.41 |
| 1316649600000 | 3824.7 |
| 1316736000000 | 3795.68 |
| 1316995200000 | 3793.48 |
| 1317081600000 | 3981.13 |
| 1317168000000 | 3905.79 |
| 1317254400000 | 3926.43 |
| 1317340800000 | 3834.36 |
| 1317600000000 | 3680.65 |
| 1317686400000 | 3545.91 |
| 1317772800000 | 3706.22 |
| 1317859200000 | 3820.65 |
| 1317945600000 | 3858.68 |
| 1318204800000 | 4102.29 |
| 1318291200000 | 4051.31 |
| 1318377600000 | 4218.85 |
| 1318464000000 | 4129.67 |
| 1318550400000 | 4307.55 |
| 1318809600000 | 4239.85 |
| 1318896000000 | 4237.37 |
| 1318982400000 | 4276.14 |
| 1319068800000 | 4214.29 |
| 1319155200000 | 4431.84 |
| 1319414400000 | 4514.76 |
| 1319500800000 | 4472.36 |
| 1319587200000 | 4488.89 |
| 1319673600000 | 4736.26 |
| 1319760000000 | 4663.56 |
| 1320019200000 | 4501.68 |
| 1320105600000 | 4190.95 |
| 1320192000000 | 4297.1 |
| 1320278400000 | 4444.85 |
| 1320364800000 | 4387.38 |
| 1320624000000 | 4453.93 |
| 1320710400000 | 4480.72 |
| 1320796800000 | 4318.32 |
| 1320883200000 | 4299.61 |
| 1320969600000 | 4451.99 |
| 1321228800000 | 4386.51 |
| 1321315200000 | 4329.12 |
| 1321401600000 | 4348.19 |
| 1321488000000 | 4230.23 |
| 1321574400000 | 4209.78 |
| 1321833600000 | 4052.23 |
| 1321920000000 | 4032.97 |
| 1322006400000 | 3864.91 |
| 1322092800000 | 3827.09 |
| 1322179200000 | 3873.68 |
| 1322438400000 | 4043.92 |
| 1322524800000 | 4058.09 |
| 1322611200000 | 4273.13 |
| 1322697600000 | 4236.58 |
| 1322784000000 | 4246.41 |
| 1323043200000 | 4305.41 |
| 1323129600000 | 4313.31 |
| 1323216000000 | 4272.05 |
| 1323302400000 | 4171.2 |
| 1323388800000 | 4266.15 |
| 1323648000000 | 4091.07 |
| 1323734400000 | 4057.77 |
| 1323820800000 | 3871.43 |
| 1323907200000 | 3939.68 |
| 1323993600000 | 3985.07 |
| 1324252800000 | 3970.32 |
| 1324339200000 | 4132.44 |
| 1324425600000 | 4075.9 |
| 1324512000000 | 4137.73 |
| 1324598400000 | 4155.56 |
| 1324857600000 | 4155.56 |
| 1324944000000 | 4178.37 |
| 1325030400000 | 4098.57 |
| 1325116800000 | 4137.17 |
| 1325203200000 | 4191.92 |
| 1325462400000 | 4236.84 |
| 1325548800000 | 4326.41 |
| 1325635200000 | 4259.11 |
| 1325721600000 | 4246.26 |
| 1325808000000 | 4221.89 |
| 1326067200000 | 4192.29 |
| 1326153600000 | 4281.66 |
| 1326240000000 | 4221.79 |
| 1326326400000 | 4295.02 |
| 1326412800000 | 4196.74 |
| 1326672000000 | 4229.18 |
| 1326758400000 | 4264.88 |
| 1326844800000 | 4275.9 |
| 1326931200000 | 4342.73 |
| 1327017600000 | 4310.76 |
| 1327276800000 | 4385.68 |
| 1327363200000 | 4318.21 |
| 1327449600000 | 4309.49 |
| 1327536000000 | 4448.11 |
| 1327622400000 | 4425.48 |
| 1327881600000 | 4367.89 |
| 1327968000000 | 4384.73 |
| 1328054400000 | 4517.63 |
| 1328140800000 | 4491.58 |
| 1328227200000 | 4549.71 |
| 1328486400000 | 4540.86 |
| 1328572800000 | 4568.81 |
| 1328659200000 | 4617.93 |
| 1328745600000 | 4676.04 |
| 1328832000000 | 4672.95 |
| 1329091200000 | 4696.77 |
| 1329177600000 | 4662.66 |
| 1329264000000 | 4687.77 |
| 1329350400000 | 4701.47 |
| 1329436800000 | 4770.1 |
| 1329696000000 | 4871.25 |
| 1329782400000 | 4843.26 |
| 1329868800000 | 4879.74 |
| 1329955200000 | 4885.58 |
| 1330041600000 | 4984.29 |
| 1330300800000 | 4980.65 |
| 1330387200000 | 5031.29 |
| 1330473600000 | 5036.2 |
| 1330560000000 | 4993.24 |
| 1330646400000 | 4963.17 |
| 1330905600000 | 4914.52 |
| 1330992000000 | 4684.61 |
| 1331078400000 | 4771.26 |
| 1331164800000 | 4939.63 |
| 1331251200000 | 4871.83 |
| 1331510400000 | 4830.04 |
| 1331596800000 | 4895.27 |
| 1331683200000 | 4826.77 |
| 1331769600000 | 4847.25 |
| 1331856000000 | 4914.06 |
| 1332115200000 | 4960.49 |
| 1332201600000 | 4835.08 |
| 1332288000000 | 4817.24 |
| 1332374400000 | 4758.55 |
| 1332460800000 | 4845.02 |
| 1332720000000 | 4967.16 |
| 1332806400000 | 4890.98 |
| 1332892800000 | 4819.05 |
| 1332979200000 | 4748.7 |
| 1333065600000 | 4865.9 |
| 1333324800000 | 4934.45 |
| 1333411200000 | 4891.03 |
| 1333497600000 | 4747.72 |
| 1333584000000 | 4740.79 |
| 1333670400000 | 4740.79 |
| 1333929600000 | 4722.41 |
| 1334016000000 | 4587.67 |
| 1334102400000 | 4620.52 |
| 1334188800000 | 4724.09 |
| 1334275200000 | 4659.64 |
| 1334534400000 | 4667.41 |
| 1334620800000 | 4813.59 |
| 1334707200000 | 4771.84 |
| 1334793600000 | 4771.33 |
| 1334880000000 | 4798.75 |
| 1335139200000 | 4637.12 |
| 1335225600000 | 4735.89 |
| 1335312000000 | 4780.66 |
| 1335398400000 | 4797.8 |
| 1335484800000 | 4768.66 |
| 1335744000000 | 4788.48 |
| 1335830400000 | 4794.36 |
| 1335916800000 | 4751.12 |
| 1336003200000 | 4797.85 |
| 1336089600000 | 4648.2 |
| 1336348800000 | 4635.06 |
| 1336435200000 | 4470.26 |
| 1336521600000 | 4473.83 |
| 1336608000000 | 4540.93 |
| 1336694400000 | 4542.29 |
| 1336953600000 | 4397.55 |
| 1337040000000 | 4389.01 |
| 1337126400000 | 4386.78 |
| 1337212800000 | 4367.22 |
| 1337299200000 | 4224.25 |
| 1337558400000 | 4328 |
| 1337644800000 | 4413.03 |
| 1337731200000 | 4194.59 |
| 1337817600000 | 4241.39 |
| 1337904000000 | 4229.72 |
| 1338163200000 | 4243.66 |
| 1338249600000 | 4272.86 |
| 1338336000000 | 4148.68 |
| 1338422400000 | 4064.79 |
| 1338508800000 | 3965.89 |
| 1338768000000 | 3952.85 |
| 1338854400000 | 3978.29 |
| 1338940800000 | 4099.1 |
| 1339027200000 | 4169.03 |
| 1339113600000 | 4132.25 |
| 1339372800000 | 4140.78 |
| 1339459200000 | 4146.53 |
| 1339545600000 | 4128.37 |
| 1339632000000 | 4159.02 |
| 1339718400000 | 4266.94 |
| 1339977600000 | 4217.9 |
| 1340064000000 | 4328.69 |
| 1340150400000 | 4386.86 |
| 1340236800000 | 4272.92 |
| 1340323200000 | 4180.02 |
| 1340582400000 | 4105.33 |
| 1340668800000 | 4111.69 |
| 1340755200000 | 4207.06 |
| 1340841600000 | 4198.26 |
| 1340928000000 | 4440.07 |
| 1341187200000 | 4458.56 |
| 1341273600000 | 4567.36 |
| 1341360000000 | 4492.2 |
| 1341446400000 | 4433.88 |
| 1341532800000 | 4316.69 |
| 1341792000000 | 4311.67 |
| 1341878400000 | 4402.28 |
| 1341964800000 | 4384.47 |
| 1342051200000 | 4326.42 |
| 1342137600000 | 4447.55 |
| 1342396800000 | 4455.39 |
| 1342483200000 | 4473.53 |
| 1342569600000 | 4535.52 |
| 1342656000000 | 4590.52 |
| 1342742400000 | 4557.1 |
| 1343001600000 | 4433.57 |
| 1343088000000 | 4411.62 |
| 1343174400000 | 4438.62 |
| 1343260800000 | 4577.92 |
| 1343347200000 | 4614.9 |
| 1343606400000 | 4613.81 |
| 1343692800000 | 4608.87 |
| 1343779200000 | 4605.16 |
| 1343865600000 | 4513.6 |
| 1343952000000 | 4676.09 |
| 1344211200000 | 4721.22 |
| 1344297600000 | 4800.99 |
| 1344384000000 | 4761.14 |
| 1344470400000 | 4793.48 |
| 1344556800000 | 4774.09 |
| 1344816000000 | 4756.04 |
| 1344902400000 | 4790.64 |
| 1344988800000 | 4798.42 |
| 1345075200000 | 4816.39 |
| 1345161600000 | 4855.81 |
| 1345420800000 | 4830.89 |
| 1345507200000 | 4911.61 |
| 1345593600000 | 4870.93 |
| 1345680000000 | 4866.46 |
| 1345766400000 | 4858.99 |
| 1346025600000 | 4896.81 |
| 1346112000000 | 4890.24 |
| 1346198400000 | 4899.48 |
| 1346284800000 | 4848.76 |
| 1346371200000 | 4929.81 |
| 1346630400000 | 4964.94 |
| 1346716800000 | 4911 |
| 1346803200000 | 4907.61 |
| 1346889600000 | 4972.49 |
| 1346976000000 | 5069.72 |
| 1347235200000 | 5070.56 |
| 1347321600000 | 5066.07 |
| 1347408000000 | 5103.94 |
| 1347494400000 | 5096.2 |
| 1347580800000 | 5336.76 |
| 1347840000000 | 5288.16 |
| 1347926400000 | 5228.27 |
| 1348012800000 | 5209.73 |
| 1348099200000 | 5139.32 |
| 1348185600000 | 5216.1 |
| 1348444800000 | 5158.72 |
| 1348531200000 | 5226.14 |
| 1348617600000 | 5048.17 |
| 1348704000000 | 5111.65 |
| 1348790400000 | 5089.47 |
| 1349049600000 | 5169.79 |
| 1349136000000 | 5176.81 |
| 1349222400000 | 5099.26 |
| 1349308800000 | 5110.65 |
| 1349395200000 | 5225.11 |
| 1349654400000 | 5140.33 |
| 1349740800000 | 5137.91 |
| 1349827200000 | 5102.15 |
| 1349913600000 | 5172.91 |
| 1350000000000 | 5145.74 |
| 1350259200000 | 5137.13 |
| 1350345600000 | 5225.76 |
| 1350432000000 | 5253.52 |
| 1350518400000 | 5251.08 |
| 1350604800000 | 5199.14 |
| 1350864000000 | 5157.3 |
| 1350950400000 | 4951.91 |
| 1351036800000 | 5014.73 |
| 1351123200000 | 5046.78 |
| 1351209600000 | 5001.4 |
| 1351468800000 | 5016.66 |
| 1351555200000 | 5058.35 |
| 1351641600000 | 5060.37 |
| 1351728000000 | 5129.16 |
| 1351814400000 | 5063.92 |
| 1352073600000 | 5021.22 |
| 1352160000000 | 5052.57 |
| 1352246400000 | 4992.83 |
| 1352332800000 | 4969.48 |
| 1352419200000 | 4950.52 |
| 1352678400000 | 4956.31 |
| 1352764800000 | 4897.36 |
| 1352851200000 | 4919.13 |
| 1352937600000 | 4901.32 |
| 1353024000000 | 4843.77 |
| 1353283200000 | 5019.22 |
| 1353369600000 | 5027.45 |
| 1353456000000 | 5031.94 |
| 1353542400000 | 5116.65 |
| 1353628800000 | 5132.74 |
| 1353888000000 | 5097.48 |
| 1353974400000 | 5062.2 |
| 1354060800000 | 4976.22 |
| 1354147200000 | 5070.64 |
| 1354233600000 | 5093.11 |
| 1354492800000 | 5119.97 |
| 1354579200000 | 5079.9 |
| 1354665600000 | 5071.62 |
| 1354752000000 | 5113.1 |
| 1354838400000 | 5077.1 |
| 1355097600000 | 5070.52 |
| 1355184000000 | 5137.56 |
| 1355270400000 | 5179.31 |
| 1355356800000 | 5166.63 |
| 1355443200000 | 5145.54 |
| 1355702400000 | 5145.13 |
| 1355788800000 | 5174.33 |
| 1355875200000 | 5255.85 |
| 1355961600000 | 5217.25 |
| 1356048000000 | 5231.23 |
| 1356307200000 | 5196.11 |
| 1356393600000 | 5196.11 |
| 1356480000000 | 5204.53 |
| 1356566400000 | 5209.4 |
| 1356652800000 | 5159.35 |
| 1356912000000 | 5178.92 |
| 1357084800000 | 5333.9 |
| 1357171200000 | 5299.14 |
| 1357257600000 | 5279.37 |
| 1357516800000 | 5260.05 |
| 1357603200000 | 5269.42 |
| 1357689600000 | 5300.42 |
| 1357776000000 | 5372.41 |
| 1357862400000 | 5377.31 |
| 1358121600000 | 5411.92 |
| 1358208000000 | 5347.97 |
| 1358294400000 | 5370.1 |
| 1358380800000 | 5435.95 |
| 1358467200000 | 5393.41 |
| 1358726400000 | 5409.51 |
| 1358812800000 | 5393.39 |
| 1358899200000 | 5443.45 |
| 1358985600000 | 5480.05 |
| 1359072000000 | 5525.98 |
| 1359331200000 | 5471.68 |
| 1359417600000 | 5512.86 |
| 1359504000000 | 5524.02 |
| 1359590400000 | 5515.08 |
| 1359676800000 | 5612.97 |
| 1359936000000 | 5544.98 |
| 1360022400000 | 5504.92 |
| 1360108800000 | 5460.39 |
| 1360195200000 | 5479.92 |
| 1360281600000 | 5519.12 |
| 1360540800000 | 5490.1 |
| 1360627200000 | 5546.24 |
| 1360713600000 | 5561.36 |
| 1360800000000 | 5513.47 |
| 1360886400000 | 5474.09 |
| 1361145600000 | 5455.31 |
| 1361232000000 | 5510.89 |
| 1361318400000 | 5520.35 |
| 1361404800000 | 5351.64 |
| 1361491200000 | 5336.18 |
| 1361750400000 | 5387.04 |
| 1361836800000 | 5311.47 |
| 1361923200000 | 5322.14 |
| 1362009600000 | 5301.46 |
| 1362096000000 | 5237.27 |
| 1362355200000 | 5296.34 |
| 1362441600000 | 5391.12 |
| 1362528000000 | 5374.45 |
| 1362614400000 | 5381.59 |
| 1362700800000 | 5365.97 |
| 1362960000000 | 5374.56 |
| 1363046400000 | 5407.47 |
| 1363132800000 | 5346.01 |
| 1363219200000 | 5335.61 |
| 1363305600000 | 5351.42 |
| 1363564800000 | 5335.2 |
| 1363651200000 | 5275.62 |
| 1363737600000 | 5240.36 |
| 1363824000000 | 5226.28 |
| 1363910400000 | 5263.8 |
| 1364169600000 | 5195.04 |
| 1364256000000 | 5204.82 |
| 1364342400000 | 5174.34 |
| 1364428800000 | 5195.37 |
| 1364515200000 | 5195.37 |
| 1364774400000 | 5208.57 |
| 1364860800000 | 5255.21 |
| 1364947200000 | 5282.48 |
| 1365033600000 | 5218.19 |
| 1365120000000 | 5197.04 |
| 1365379200000 | 5223.41 |
| 1365465600000 | 5260.47 |
| 1365552000000 | 5297.18 |
| 1365638400000 | 5342.11 |
| 1365724800000 | 5283.15 |
| 1365984000000 | 5198.71 |
| 1366070400000 | 5185.17 |
| 1366156800000 | 5067.69 |
| 1366243200000 | 5094.81 |
| 1366329600000 | 5151.97 |
| 1366588800000 | 5092.61 |
| 1366675200000 | 5135.69 |
| 1366761600000 | 5162.23 |
| 1366848000000 | 5259.57 |
| 1366934400000 | 5291.83 |
| 1367193600000 | 5275.84 |
| 1367280000000 | 5363.03 |
| 1367366400000 | 5358.29 |
| 1367452800000 | 5268.33 |
| 1367539200000 | 5345.03 |
| 1367798400000 | 5330.44 |
| 1367884800000 | 5344.78 |
| 1367971200000 | 5455.66 |
| 1368057600000 | 5440.59 |
| 1368144000000 | 5394.38 |
| 1368403200000 | 5412.61 |
| 1368489600000 | 5396.05 |
| 1368576000000 | 5345.76 |
| 1368662400000 | 5379.36 |
| 1368748800000 | 5335.8 |
| 1369008000000 | 5362.44 |
| 1369094400000 | 5456.44 |
| 1369180800000 | 5456.55 |
| 1369267200000 | 5331.86 |
| 1369353600000 | 5357.43 |
| 1369612800000 | 5404.96 |
| 1369699200000 | 5428.15 |
| 1369785600000 | 5385.09 |
| 1369872000000 | 5418.9 |
| 1369958400000 | 5359.11 |
| 1370217600000 | 5364.69 |
| 1370304000000 | 5365.72 |
| 1370390400000 | 5324.61 |
| 1370476800000 | 5324.97 |
| 1370563200000 | 5345.38 |
| 1370822400000 | 5310.15 |
| 1370908800000 | 5198.88 |
| 1370995200000 | 5280.46 |
| 1371081600000 | 5251.03 |
| 1371168000000 | 5314.23 |
| 1371427200000 | 5345.69 |
| 1371513600000 | 5366.32 |
| 1371600000000 | 5343.85 |
| 1371686400000 | 5028.93 |
| 1371772800000 | 4990.75 |
| 1372032000000 | 4780.12 |
| 1372118400000 | 4887.48 |
| 1372204800000 | 4957.82 |
| 1372291200000 | 4973.12 |
| 1372377600000 | 4920.84 |
| 1372636800000 | 5001.15 |
| 1372723200000 | 5030.5 |
| 1372809600000 | 4944.42 |
| 1372896000000 | 5031.81 |
| 1372982400000 | 4925.26 |
| 1373241600000 | 5039.48 |
| 1373328000000 | 5015.02 |
| 1373414400000 | 5108.62 |
| 1373500800000 | 5209.87 |
| 1373587200000 | 5212.55 |
| 1373846400000 | 5223.56 |
| 1373932800000 | 5288.08 |
| 1374019200000 | 5294.43 |
| 1374105600000 | 5260.97 |
| 1374192000000 | 5332.24 |
| 1374451200000 | 5378.53 |
| 1374537600000 | 5414.78 |
| 1374624000000 | 5400.36 |
| 1374710400000 | 5359.08 |
| 1374796800000 | 5342.08 |
| 1375056000000 | 5337.31 |
| 1375142400000 | 5310.4 |
| 1375228800000 | 5360.22 |
| 1375315200000 | 5358.12 |
| 1375401600000 | 5369.39 |
| 1375660800000 | 5350.68 |
| 1375747200000 | 5341.54 |
| 1375833600000 | 5342.56 |
| 1375920000000 | 5421.74 |
| 1376006400000 | 5479.38 |
| 1376265600000 | 5448.15 |
| 1376352000000 | 5418.38 |
| 1376438400000 | 5473.73 |
| 1376524800000 | 5378.77 |
| 1376611200000 | 5425.2 |
| 1376870400000 | 5449.7 |
| 1376956800000 | 5355.93 |
| 1377043200000 | 5258.93 |
| 1377129600000 | 5272.77 |
| 1377216000000 | 5323.33 |
| 1377475200000 | 5315.75 |
| 1377561600000 | 5309.59 |
| 1377648000000 | 5338.61 |
| 1377734400000 | 5311.61 |
| 1377820800000 | 5236.8 |
| 1378080000000 | 5345.32 |
| 1378166400000 | 5350.1 |
| 1378252800000 | 5366.81 |
| 1378339200000 | 5304.94 |
| 1378425600000 | 5330.31 |
| 1378684800000 | 5398.59 |
| 1378771200000 | 5485.23 |
| 1378857600000 | 5532.29 |
| 1378944000000 | 5517.53 |
| 1379030400000 | 5493.68 |
| 1379289600000 | 5526.45 |
| 1379376000000 | 5519.8 |
| 1379462400000 | 5524.12 |
| 1379548800000 | 5649.28 |
| 1379635200000 | 5553.32 |
| 1379894400000 | 5528.21 |
| 1379980800000 | 5492.41 |
| 1380067200000 | 5476.65 |
| 1380153600000 | 5488.63 |
| 1380240000000 | 5453.12 |
| 1380499200000 | 5371.57 |
| 1380585600000 | 5403.44 |
| 1380672000000 | 5404.39 |
| 1380758400000 | 5497.55 |
| 1380844800000 | 5477.22 |
| 1381104000000 | 5430.4 |
| 1381190400000 | 5381.53 |
| 1381276800000 | 5327.25 |
| 1381363200000 | 5368.02 |
| 1381449600000 | 5414.54 |
| 1381708800000 | 5458.35 |
| 1381795200000 | 5485.08 |
| 1381881600000 | 5483.45 |
| 1381968000000 | 5565.83 |
| 1382054400000 | 5648.03 |
| 1382313600000 | 5703.42 |
| 1382400000000 | 5760.32 |
| 1382486400000 | 5721.36 |
| 1382572800000 | 5801.13 |
| 1382659200000 | 5863.92 |
| 1382918400000 | 5825.05 |
| 1383004800000 | 5865.59 |
| 1383091200000 | 5865.07 |
| 1383177600000 | 5742.18 |
| 1383264000000 | 5739.89 |
| 1383523200000 | 5785.64 |
| 1383609600000 | 5726.87 |
| 1383696000000 | 5842.75 |
| 1383782400000 | 5729.56 |
| 1383868800000 | 5597.29 |
| 1384128000000 | 5675.08 |
| 1384214400000 | 5551.9 |
| 1384300800000 | 5515.7 |
| 1384387200000 | 5585.98 |
| 1384473600000 | 5688.85 |
| 1384732800000 | 5716.07 |
| 1384819200000 | 5719.99 |
| 1384905600000 | 5686.72 |
| 1384992000000 | 5627.66 |
| 1385078400000 | 5675.99 |
| 1385337600000 | 5598.2 |
| 1385424000000 | 5560.65 |
| 1385510400000 | 5621.72 |
| 1385596800000 | 5649.52 |
| 1385683200000 | 5615.75 |
| 1385942400000 | 5602.48 |
| 1386028800000 | 5577.74 |
| 1386115200000 | 5497.97 |
| 1386201600000 | 5483.43 |
| 1386288000000 | 5470.52 |
| 1386547200000 | 5512.22 |
| 1386633600000 | 5539.66 |
| 1386720000000 | 5487.56 |
| 1386806400000 | 5386.94 |
| 1386892800000 | 5391.41 |
| 1387152000000 | 5448.35 |
| 1387238400000 | 5475.16 |
| 1387324800000 | 5450.5 |
| 1387411200000 | 5431.85 |
| 1387497600000 | 5495.41 |
| 1387756800000 | 5573.15 |
| 1387843200000 | 5563.04 |
| 1387929600000 | 5563.04 |
| 1388016000000 | 5562.3 |
| 1388102400000 | 5658.02 |
| 1388361600000 | 5692.31 |
| 1388448000000 | 5702.77 |
| 1388620800000 | 5620.61 |
| 1388707200000 | 5616.28 |
| 1388966400000 | 5578.17 |
| 1389052800000 | 5576.54 |
| 1389139200000 | 5583.48 |
| 1389225600000 | 5608.23 |
| 1389312000000 | 5679.19 |
| 1389571200000 | 5726.51 |
| 1389657600000 | 5735.67 |
| 1389744000000 | 5747.08 |
| 1389830400000 | 5740.81 |
| 1389916800000 | 5748.39 |
| 1390176000000 | 5721.41 |
| 1390262400000 | 5765.95 |
| 1390348800000 | 5740.43 |
| 1390435200000 | 5719.06 |
| 1390521600000 | 5597.58 |
| 1390780800000 | 5550.7 |
| 1390867200000 | 5555.85 |
| 1390953600000 | 5444.29 |
| 1391040000000 | 5394.57 |
| 1391126400000 | 5313.66 |
| 1391385600000 | 5321.77 |
| 1391472000000 | 5310.6 |
| 1391558400000 | 5316.62 |
| 1391644800000 | 5400.04 |
| 1391731200000 | 5525.38 |
| 1391990400000 | 5550.7 |
| 1392076800000 | 5600.48 |
| 1392163200000 | 5560.73 |
| 1392249600000 | 5520.77 |
| 1392336000000 | 5559.19 |
| 1392595200000 | 5574.04 |
| 1392681600000 | 5584.14 |
| 1392768000000 | 5620.2 |
| 1392854400000 | 5583.85 |
| 1392940800000 | 5634.7 |
| 1393200000000 | 5704.52 |
| 1393286400000 | 5632.51 |
| 1393372800000 | 5605.37 |
| 1393459200000 | 5627.79 |
| 1393545600000 | 5721.71 |
| 1393804800000 | 5686.27 |
| 1393891200000 | 5746.44 |
| 1393977600000 | 5733.45 |
| 1394064000000 | 5751.4 |
| 1394150400000 | 5732.83 |
| 1394409600000 | 5702.37 |
| 1394496000000 | 5738.74 |
| 1394582400000 | 5657.78 |
| 1394668800000 | 5647.57 |
| 1394755200000 | 5591.19 |
| 1395014400000 | 5633.32 |
| 1395100800000 | 5635.47 |
| 1395187200000 | 5612.46 |
| 1395273600000 | 5573.25 |
| 1395360000000 | 5648.23 |
| 1395619200000 | 5642.53 |
| 1395705600000 | 5688.09 |
| 1395792000000 | 5747.34 |
| 1395878400000 | 5759.73 |
| 1395964800000 | 5752.68 |
| 1396224000000 | 5795.4 |
| 1396310400000 | 5769.25 |
| 1396396800000 | 5780.29 |
| 1396483200000 | 5748.35 |
| 1396569600000 | 5785.53 |
| 1396828800000 | 5696.8 |
| 1396915200000 | 5679.31 |
| 1397001600000 | 5766.9 |
| 1397088000000 | 5793.07 |
| 1397174400000 | 5652.52 |
| 1397433600000 | 5672.05 |
| 1397520000000 | 5709.19 |
| 1397606400000 | 5735.38 |
| 1397692800000 | 5733.77 |
| 1397779200000 | 5733.77 |
| 1398038400000 | 5717.71 |
| 1398124800000 | 5811.97 |
| 1398211200000 | 5783.58 |
| 1398297600000 | 5815.47 |
| 1398384000000 | 5863.87 |
| 1398643200000 | 5870.49 |
| 1398729600000 | 5980.71 |
| 1398816000000 | 6039.87 |
| 1398902400000 | 6058.54 |
| 1398988800000 | 6097.18 |
| 1399248000000 | 6074.05 |
| 1399334400000 | 6121.59 |
| 1399420800000 | 6153.01 |
| 1399507200000 | 6252.17 |
| 1399593600000 | 6211.49 |
| 1399852800000 | 6268.63 |
| 1399939200000 | 6260.98 |
| 1400025600000 | 6283.05 |
| 1400112000000 | 6247.53 |
| 1400198400000 | 6248.02 |
| 1400457600000 | 6268.27 |
| 1400544000000 | 6213.2 |
| 1400630400000 | 6243.88 |
| 1400716800000 | 6286.15 |
| 1400803200000 | 6299.76 |
| 1401062400000 | 6299.48 |
| 1401148800000 | 6315.2 |
| 1401235200000 | 6334.49 |
| 1401321600000 | 6357.45 |
| 1401408000000 | 6323.94 |
| 1401667200000 | 6358.67 |
| 1401753600000 | 6376.99 |
| 1401840000000 | 6356.67 |
| 1401926400000 | 6424.88 |
| 1402012800000 | 6521.27 |
| 1402272000000 | 6505.24 |
| 1402358400000 | 6510.87 |
| 1402444800000 | 6460.12 |
| 1402531200000 | 6525.1 |
| 1402617600000 | 6541.35 |
| 1402876800000 | 6546.8 |
| 1402963200000 | 6461.83 |
| 1403049600000 | 6532.73 |
| 1403136000000 | 6501.23 |
| 1403222400000 | 6466.66 |
| 1403481600000 | 6503.76 |
| 1403568000000 | 6467.4 |
| 1403654400000 | 6336.05 |
| 1403740800000 | 6298.21 |
| 1403827200000 | 6329.69 |
| 1404086400000 | 6334.73 |
| 1404172800000 | 6351.01 |
| 1404259200000 | 6351.05 |
| 1404345600000 | 6378.73 |
| 1404432000000 | 6376.5 |
| 1404691200000 | 6399.52 |
| 1404777600000 | 6283.21 |
| 1404864000000 | 6320.91 |
| 1404950400000 | 6179.72 |
| 1405036800000 | 6181.96 |
| 1405296000000 | 6272.86 |
| 1405382400000 | 6251.34 |
| 1405468800000 | 6323.29 |
| 1405555200000 | 6297.82 |
| 1405641600000 | 6224.44 |
| 1405900800000 | 6242.54 |
| 1405987200000 | 6321.23 |
| 1406073600000 | 6349.18 |
| 1406160000000 | 6308.96 |
| 1406246400000 | 6256.12 |
| 1406505600000 | 6180.3 |
| 1406592000000 | 6195.3 |
| 1406678400000 | 6138.88 |
| 1406764800000 | 6064.45 |
| 1406851200000 | 6036.94 |
| 1407110400000 | 6067.85 |
| 1407196800000 | 6063.39 |
| 1407283200000 | 5999.62 |
| 1407369600000 | 5960.41 |
| 1407456000000 | 5918.88 |
| 1407715200000 | 6100.05 |
| 1407801600000 | 6020.88 |
| 1407888000000 | 6048.82 |
| 1407974400000 | 6069.76 |
| 1408060800000 | 6100.23 |
| 1408320000000 | 6109.58 |
| 1408406400000 | 6126.91 |
| 1408492800000 | 6139.2 |
| 1408579200000 | 6173.88 |
| 1408665600000 | 6135.26 |
| 1408924800000 | 6158.7 |
| 1409011200000 | 6214.22 |
| 1409097600000 | 6217.37 |
| 1409184000000 | 6193.97 |
| 1409270400000 | 6162.56 |
| 1409529600000 | 6187.63 |
| 1409616000000 | 6211.88 |
| 1409702400000 | 6200.02 |
| 1409788800000 | 6195.2 |
| 1409875200000 | 6110.27 |
| 1410134400000 | 6068.01 |
| 1410220800000 | 6005.27 |
| 1410307200000 | 5999.42 |
| 1410393600000 | 5951.79 |
| 1410480000000 | 5972.37 |
| 1410739200000 | 5920.27 |
| 1410825600000 | 5927.5 |
| 1410912000000 | 5962.99 |
| 1410998400000 | 6054.16 |
| 1411084800000 | 6000.14 |
| 1411344000000 | 5966.75 |
| 1411430400000 | 5911.22 |
| 1411516800000 | 5889.6 |
| 1411603200000 | 5826.03 |
| 1411689600000 | 5799.26 |
| 1411948800000 | 5798.74 |
| 1412035200000 | 5851.35 |
| 1412121600000 | 5757.72 |
| 1412208000000 | 5590.4 |
| 1412294400000 | 5504.81 |
| 1412553600000 | 5531.27 |
| 1412640000000 | 5473.81 |
| 1412726400000 | 5446.14 |
| 1412812800000 | 5392.37 |
| 1412899200000 | 5233.74 |
| 1413158400000 | 5287.47 |
| 1413244800000 | 5262.33 |
| 1413331200000 | 5157.83 |
| 1413417600000 | 4999.98 |
| 1413504000000 | 5209.52 |
| 1413763200000 | 5123.59 |
| 1413849600000 | 5309.51 |
| 1413936000000 | 5351.42 |
| 1414022400000 | 5357.17 |
| 1414108800000 | 5343.71 |
| 1414368000000 | 5298.27 |
| 1414454400000 | 5376.32 |
| 1414540800000 | 5412.49 |
| 1414627200000 | 5307.78 |
| 1414713600000 | 5301.14 |
| 1414972800000 | 5273.1 |
| 1415059200000 | 5133.81 |
| 1415145600000 | 5239.62 |
| 1415232000000 | 5207.8 |
| 1415318400000 | 5259.43 |
| 1415577600000 | 5338.53 |
| 1415664000000 | 5326.69 |
| 1415750400000 | 5352.87 |
| 1415836800000 | 5286.32 |
| 1415923200000 | 5415.83 |
| 1416182400000 | 5406.63 |
| 1416268800000 | 5472.42 |
| 1416355200000 | 5431.55 |
| 1416441600000 | 5452.99 |
| 1416528000000 | 5484.93 |
| 1416787200000 | 5490.14 |
| 1416873600000 | 5441.21 |
| 1416960000000 | 5329.84 |
| 1417046400000 | 5092.53 |
| 1417132800000 | 4850.41 |
| 1417392000000 | 4877.99 |
| 1417478400000 | 4897.13 |
| 1417564800000 | 4905.58 |
| 1417651200000 | 4835.83 |
| 1417737600000 | 4746.61 |
| 1417996800000 | 4672.86 |
| 1418083200000 | 4651.74 |
| 1418169600000 | 4611.1 |
| 1418256000000 | 4522.58 |
| 1418342400000 | 4408.67 |
| 1418601600000 | 4320.78 |
| 1418688000000 | 4251 |
| 1418774400000 | 4415.77 |
| 1418860800000 | 4625.46 |
| 1418947200000 | 4680.61 |
| 1419206400000 | 4677.33 |
| 1419292800000 | 4666.44 |
| 1419379200000 | 4640.76 |
| 1419465600000 | 4640.76 |
| 1419552000000 | 4634.85 |
| 1419811200000 | 4633.67 |
| 1419897600000 | 4605.62 |
| 1419984000000 | 4552.22 |
| 1420156800000 | 4536.96 |
| 1420416000000 | 4389.45 |
| 1420502400000 | 4373.79 |
| 1420588800000 | 4373.15 |
| 1420675200000 | 4490.53 |
| 1420761600000 | 4498.27 |
| 1421020800000 | 4369.43 |
| 1421107200000 | 4444.07 |
| 1421193600000 | 4443.16 |
| 1421280000000 | 4491.21 |
| 1421366400000 | 4507.13 |
| 1421625600000 | 4615.14 |
| 1421712000000 | 4543.44 |
| 1421798400000 | 4629.26 |
| 1421884800000 | 4666.1 |
| 1421971200000 | 4605.45 |
| 1422230400000 | 4605.51 |
| 1422316800000 | 4582.96 |
| 1422403200000 | 4566.72 |
| 1422489600000 | 4540.23 |
| 1422576000000 | 4579.98 |
| 1422835200000 | 4717.96 |
| 1422921600000 | 4886.11 |
| 1423008000000 | 4801.08 |
| 1423094400000 | 4879.99 |
| 1423180800000 | 4882.64 |
| 1423440000000 | 4899.08 |
| 1423526400000 | 4893.83 |
| 1423612800000 | 4760.84 |
| 1423699200000 | 4796.67 |
| 1423785600000 | 4913.93 |
| 1424044800000 | 4958.95 |
| 1424131200000 | 4916.8 |
| 1424217600000 | 4968.22 |
| 1424304000000 | 4869.02 |
| 1424390400000 | 4896.23 |
| 1424649600000 | 4838.52 |
| 1424736000000 | 4839.77 |
| 1424822400000 | 4891.59 |
| 1424908800000 | 4854.36 |
| 1424995200000 | 4827.92 |
| 1425254400000 | 4779.17 |
| 1425340800000 | 4794.36 |
| 1425427200000 | 4659.56 |
| 1425513600000 | 4760.64 |
| 1425600000000 | 4684.94 |
| 1425859200000 | 4611.28 |
| 1425945600000 | 4431.69 |
| 1426032000000 | 4412.55 |
| 1426118400000 | 4492.67 |
| 1426204800000 | 4426.53 |
| 1426464000000 | 4382.33 |
| 1426550400000 | 4377.08 |
| 1426636800000 | 4390.81 |
| 1426723200000 | 4502.57 |
| 1426809600000 | 4603.64 |
| 1427068800000 | 4692.74 |
| 1427155200000 | 4685.18 |
| 1427241600000 | 4681.51 |
| 1427328000000 | 4624.56 |
| 1427414400000 | 4596.18 |
| 1427673600000 | 4584.64 |
| 1427760000000 | 4551.41 |
| 1427846400000 | 4578.72 |
| 1427932800000 | 4621.99 |
| 1428019200000 | 4621.99 |
| 1428278400000 | 4661.98 |
| 1428364800000 | 4788.25 |
| 1428451200000 | 4753.12 |
| 1428537600000 | 4736.79 |
| 1428624000000 | 4831.8 |
| 1428883200000 | 4831.17 |
| 1428969600000 | 4929.61 |
| 1429056000000 | 4983.31 |
| 1429142400000 | 5050.27 |
| 1429228800000 | 4964.45 |
| 1429488000000 | 4952.3 |
| 1429574400000 | 4974.53 |
| 1429660800000 | 4875.16 |
| 1429747200000 | 4956.13 |
| 1429833600000 | 4985.45 |
| 1430092800000 | 5038.77 |
| 1430179200000 | 5034.46 |
| 1430265600000 | 5026.09 |
| 1430352000000 | 5074.64 |
| 1430438400000 | 5045.21 |
| 1430697600000 | 5123.8 |
| 1430784000000 | 5149.15 |
| 1430870400000 | 5257.04 |
| 1430956800000 | 5142.62 |
| 1431043200000 | 5201.09 |
| 1431302400000 | 5194.41 |
| 1431388800000 | 5228.73 |
| 1431475200000 | 5369.56 |
| 1431561600000 | 5364.1 |
| 1431648000000 | 5339.42 |
| 1431907200000 | 5293.36 |
| 1431993600000 | 5148.88 |
| 1432080000000 | 5128.32 |
| 1432166400000 | 5164.46 |
| 1432252800000 | 5113.99 |
| 1432512000000 | 5113.99 |
| 1432598400000 | 4961.06 |
| 1432684800000 | 4958.19 |
| 1432771200000 | 4892.54 |
| 1432857600000 | 4919.56 |
| 1433116800000 | 4805.79 |
| 1433203200000 | 4943.52 |
| 1433289600000 | 5043.92 |
| 1433376000000 | 4990.96 |
| 1433462400000 | 4866.75 |
| 1433721600000 | 4916.3 |
| 1433808000000 | 4937.02 |
| 1433894400000 | 4981.33 |
| 1433980800000 | 4910.74 |
| 1434067200000 | 4904.21 |
| 1434326400000 | 4811.65 |
| 1434412800000 | 4816.4 |
| 1434499200000 | 4872.16 |
| 1434585600000 | 4820.38 |
| 1434672000000 | 4811.55 |
| 1434931200000 | 4922.04 |
| 1435017600000 | 4904.92 |
| 1435104000000 | 4897 |
| 1435190400000 | 4892.51 |
| 1435276800000 | 4858.94 |
| 1435536000000 | 4746.31 |
| 1435622400000 | 4734.92 |
| 1435708800000 | 4710.16 |
| 1435795200000 | 4701.61 |
| 1435881600000 | 4638.21 |
| 1436140800000 | 4541.76 |
| 1436227200000 | 4391.84 |
| 1436313600000 | 4446.74 |
| 1436400000000 | 4563.18 |
| 1436486400000 | 4697.44 |
| 1436745600000 | 4671.79 |
| 1436832000000 | 4684.42 |
| 1436918400000 | 4694.71 |
| 1437004800000 | 4710.49 |
| 1437091200000 | 4670.97 |
| 1437350400000 | 4636.25 |
| 1437436800000 | 4727.23 |
| 1437523200000 | 4632.98 |
| 1437609600000 | 4631.43 |
| 1437696000000 | 4605.29 |
| 1437955200000 | 4512.25 |
| 1438041600000 | 4502.4 |
| 1438128000000 | 4625.59 |
| 1438214400000 | 4636.61 |
| 1438300800000 | 4610.5 |
| 1438560000000 | 4557.75 |
| 1438646400000 | 4533.73 |
| 1438732800000 | 4564.42 |
| 1438819200000 | 4487.08 |
| 1438905600000 | 4518.74 |
| 1439164800000 | 4528.72 |
| 1439251200000 | 4424.34 |
| 1439337600000 | 4447.61 |
| 1439424000000 | 4426.24 |
| 1439510400000 | 4354.13 |
| 1439769600000 | 4356.56 |
| 1439856000000 | 4305.44 |
| 1439942400000 | 4234.37 |
| 1440028800000 | 4207.75 |
| 1440115200000 | 4150.67 |
| 1440374400000 | 3935.1 |
| 1440460800000 | 4014.41 |
| 1440547200000 | 4002.06 |
| 1440633600000 | 4092.02 |
| 1440720000000 | 4171.58 |
| 1440979200000 | 4111.89 |
| 1441065600000 | 4078.19 |
| 1441152000000 | 4080.76 |
| 1441238400000 | 4182.77 |
| 1441324800000 | 4040.17 |
| 1441584000000 | 4036.99 |
| 1441670400000 | 4138.66 |
| 1441756800000 | 4207.37 |
| 1441843200000 | 4123.76 |
| 1441929600000 | 4064.3 |
| 1442188800000 | 4024.21 |
| 1442275200000 | 4060.22 |
| 1442361600000 | 4176.17 |
| 1442448000000 | 4199.45 |
| 1442534400000 | 4153.88 |
| 1442793600000 | 4115.93 |
| 1442880000000 | 4017.45 |
| 1442966400000 | 3982.66 |
| 1443052800000 | 3845.85 |
| 1443139200000 | 3887.52 |
| 1443398400000 | 3819.29 |
| 1443484800000 | 3865.66 |
| 1443571200000 | 3922.37 |
| 1443657600000 | 4007.86 |
| 1443744000000 | 4015.86 |
| 1444003200000 | 4140.31 |
| 1444089600000 | 4292.66 |
| 1444176000000 | 4437.47 |
| 1444262400000 | 4395.59 |
| 1444348800000 | 4465.06 |
| 1444608000000 | 4421.65 |
| 1444694400000 | 4349.08 |
| 1444780800000 | 4353.96 |
| 1444867200000 | 4409.88 |
| 1444953600000 | 4416.24 |
| 1445212800000 | 4396.14 |
| 1445299200000 | 4380.89 |
| 1445385600000 | 4360.16 |
| 1445472000000 | 4327.53 |
| 1445558400000 | 4329.78 |
| 1445817600000 | 4333.77 |
| 1445904000000 | 4207.89 |
| 1445990400000 | 4256.2 |
| 1446076800000 | 4133.84 |
| 1446163200000 | 4182.65 |
| 1446422400000 | 4193.41 |
| 1446508800000 | 4230.18 |
| 1446595200000 | 4264.58 |
| 1446681600000 | 4242.09 |
| 1446768000000 | 4171.07 |
| 1447027200000 | 4188.89 |
| 1447113600000 | 4158.43 |
| 1447200000000 | 4173.04 |
| 1447286400000 | 4048.87 |
| 1447372800000 | 4007.37 |
| 1447632000000 | 4056.83 |
| 1447718400000 | 4132.57 |
| 1447804800000 | 4166.39 |
| 1447891200000 | 4215.37 |
| 1447977600000 | 4184.04 |
| 1448236800000 | 4152.39 |
| 1448323200000 | 4161.19 |
| 1448409600000 | 4155.36 |
| 1448496000000 | 4199.32 |
| 1448582400000 | 4154.47 |
| 1448841600000 | 4170.25 |
| 1448928000000 | 4209.11 |
| 1449014400000 | 4210.74 |
| 1449100800000 | 4200.2 |
| 1449187200000 | 4117.27 |
| 1449446400000 | 4061.61 |
| 1449532800000 | 3932.21 |
| 1449619200000 | 4010.07 |
| 1449705600000 | 3989.43 |
| 1449792000000 | 3885.83 |
| 1450051200000 | 3838.32 |
| 1450137600000 | 3951.69 |
| 1450224000000 | 3950.78 |
| 1450310400000 | 3904.23 |
| 1450396800000 | 3813.84 |
| 1450656000000 | 3811.31 |
| 1450742400000 | 3819.14 |
| 1450828800000 | 3931.18 |
| 1450915200000 | 3962.23 |
| 1451001600000 | 3962.23 |
| 1451260800000 | 3919.58 |
| 1451347200000 | 3941.43 |
| 1451433600000 | 3895.25 |
| 1451520000000 | 3883.38 |
| 1451865600000 | 3801.05 |
| 1451952000000 | 3710.71 |
| 1452038400000 | 3653.87 |
| 1452124800000 | 3572.14 |
| 1452211200000 | 3564.89 |
| 1452470400000 | 3482.04 |
| 1452556800000 | 3485.57 |
| 1452643200000 | 3545.09 |
| 1452729600000 | 3468.51 |
| 1452816000000 | 3413.59 |
| 1453075200000 | 3340.38 |
| 1453161600000 | 3467.13 |
| 1453248000000 | 3256.53 |
| 1453334400000 | 3355.98 |
| 1453420800000 | 3563.72 |
| 1453680000000 | 3520.81 |
| 1453766400000 | 3579.18 |
| 1453852800000 | 3571.45 |
| 1453939200000 | 3650.64 |
| 1454025600000 | 3668 |
| 1454284800000 | 3641 |
| 1454371200000 | 3520.73 |
| 1454457600000 | 3569.28 |
| 1454544000000 | 3741.75 |
| 1454630400000 | 3763.84 |
| 1454889600000 | 3594.73 |
| 1454976000000 | 3579.66 |
| 1455062400000 | 3542.5 |
| 1455148800000 | 3424.18 |
| 1455235200000 | 3452.58 |
| 1455494400000 | 3566.87 |
| 1455580800000 | 3519.99 |
| 1455667200000 | 3699.2 |
| 1455753600000 | 3728.26 |
| 1455840000000 | 3662 |
| 1456099200000 | 3768.34 |
| 1456185600000 | 3739.42 |
| 1456272000000 | 3579.81 |
| 1456358400000 | 3670.93 |
| 1456444800000 | 3734.42 |
| 1456704000000 | 3761.91 |
| 1456790400000 | 3802.02 |
| 1456876800000 | 3771.52 |
| 1456963200000 | 3850.74 |
| 1457049600000 | 3977.67 |
| 1457308800000 | 4000.09 |
| 1457395200000 | 3984.87 |
| 1457481600000 | 3968.89 |
| 1457568000000 | 3946.81 |
| 1457654400000 | 4013.86 |
| 1457913600000 | 4030.32 |
| 1458000000000 | 3936.18 |
| 1458086400000 | 3946.02 |
| 1458172800000 | 4063.74 |
| 1458259200000 | 4088.16 |
| 1458518400000 | 4043.19 |
| 1458604800000 | 4043.98 |
| 1458691200000 | 3975.29 |
| 1458777600000 | 3968.48 |
| 1458864000000 | 3968.48 |
| 1459123200000 | 4003.55 |
| 1459209600000 | 3858.73 |
| 1459296000000 | 4059.97 |
| 1459382400000 | 4013.34 |
| 1459468800000 | 3910.79 |
| 1459728000000 | 3910.72 |
| 1459814400000 | 3834.7 |
| 1459900800000 | 3855.42 |
| 1459987200000 | 3840.95 |
| 1460073600000 | 3937.91 |
| 1460332800000 | 3992.37 |
| 1460419200000 | 4010.7 |
| 1460505600000 | 4122.34 |
| 1460592000000 | 4114.23 |
| 1460678400000 | 4068.74 |
| 1460937600000 | 4093.75 |
| 1461024000000 | 4227.54 |
| 1461110400000 | 4227.78 |
| 1461196800000 | 4233.34 |
| 1461283200000 | 4177.25 |
| 1461542400000 | 4163.6 |
| 1461628800000 | 4196.5 |
| 1461715200000 | 4272.54 |
| 1461801600000 | 4326.45 |
| 1461888000000 | 4349.12 |
| 1462147200000 | 4327.25 |
| 1462233600000 | 4225.83 |
| 1462320000000 | 4228.24 |
| 1462406400000 | 4207.42 |
| 1462492800000 | 4187.33 |
| 1462752000000 | 4163.22 |
| 1462838400000 | 4180.49 |
| 1462924800000 | 4229.73 |
| 1463011200000 | 4255.82 |
| 1463097600000 | 4193.83 |
| 1463356800000 | 4221.37 |
| 1463443200000 | 4215.48 |
| 1463529600000 | 4241.91 |
| 1463616000000 | 4087.32 |
| 1463702400000 | 4178.85 |
| 1463961600000 | 4160.67 |
| 1464048000000 | 4212.63 |
| 1464134400000 | 4286.24 |
| 1464220800000 | 4331.44 |
| 1464307200000 | 4277.46 |
| 1464566400000 | 4299.33 |
| 1464652800000 | 4247.37 |
| 1464739200000 | 4218.99 |
| 1464825600000 | 4202.62 |
| 1464912000000 | 4247.21 |
| 1465171200000 | 4316.44 |
| 1465257600000 | 4402.23 |
| 1465344000000 | 4417.75 |
| 1465430400000 | 4323.69 |
| 1465516800000 | 4222.12 |
| 1465776000000 | 4146.75 |
| 1465862400000 | 4035.14 |
| 1465948800000 | 4070.77 |
| 1466035200000 | 3908.4 |
| 1466121600000 | 4058.9 |
| 1466380800000 | 4224.42 |
| 1466467200000 | 4189.73 |
| 1466553600000 | 4232.62 |
| 1466640000000 | 4324.73 |
| 1466726400000 | 4054.11 |
| 1466985600000 | 3853.69 |
| 1467072000000 | 3984.93 |
| 1467158400000 | 4134.77 |
| 1467244800000 | 4170.29 |
| 1467331200000 | 4263.14 |
| 1467590400000 | 4249.75 |
| 1467676800000 | 4124.49 |
| 1467763200000 | 4036.19 |
| 1467849600000 | 4164.07 |
| 1467936000000 | 4125.88 |
| 1468195200000 | 4218.32 |
| 1468281600000 | 4225.34 |
| 1468368000000 | 4244.09 |
| 1468454400000 | 4274.59 |
| 1468540800000 | 4251.85 |
| 1468800000000 | 4222.39 |
| 1468886400000 | 4249.63 |
| 1468972800000 | 4256.81 |
| 1469059200000 | 4319.12 |
| 1469145600000 | 4235.41 |
| 1469404800000 | 4161.89 |
| 1469491200000 | 4173.94 |
| 1469577600000 | 4179.56 |
| 1469664000000 | 4137.26 |
| 1469750400000 | 4168.46 |
| 1470009600000 | 4128.66 |
| 1470096000000 | 4104.55 |
| 1470182400000 | 4081.13 |
| 1470268800000 | 4121.17 |
| 1470355200000 | 4125.36 |
| 1470614400000 | 4152.45 |
| 1470700800000 | 4247.76 |
| 1470787200000 | 4302.55 |
| 1470873600000 | 4322.12 |
| 1470960000000 | 4331.75 |
| 1471219200000 | 4323.63 |
| 1471305600000 | 4310.33 |
| 1471392000000 | 4230.39 |
| 1471478400000 | 4288.33 |
| 1471564800000 | 4287.83 |
| 1471824000000 | 4281.05 |
| 1471910400000 | 4337.64 |
| 1471996800000 | 4310.92 |
| 1472083200000 | 4307.15 |
| 1472169600000 | 4333.9 |
| 1472428800000 | 4258.91 |
| 1472515200000 | 4280.55 |
| 1472601600000 | 4264.95 |
| 1472688000000 | 4237.97 |
| 1472774400000 | 4293.15 |
| 1473033600000 | 4336.09 |
| 1473120000000 | 4352.62 |
| 1473206400000 | 4389.73 |
| 1473292800000 | 4376.2 |
| 1473379200000 | 4287.32 |
| 1473638400000 | 4217.12 |
| 1473724800000 | 4175.74 |
| 1473811200000 | 4163.15 |
| 1473897600000 | 4126.59 |
| 1473984000000 | 4123.5 |
| 1474243200000 | 4188.25 |
| 1474329600000 | 4197.79 |
| 1474416000000 | 4194.84 |
| 1474502400000 | 4364.48 |
| 1474588800000 | 4352.97 |
| 1474848000000 | 4294.58 |
| 1474934400000 | 4238.18 |
| 1475020800000 | 4303.93 |
| 1475107200000 | 4441.1 |
| 1475193600000 | 4452.4 |
| 1475452800000 | 4458.51 |
| 1475539200000 | 4508.23 |
| 1475625600000 | 4498.55 |
| 1475712000000 | 4498.85 |
| 1475798400000 | 4451.7 |
| 1476057600000 | 4538.28 |
| 1476144000000 | 4471.68 |
| 1476230400000 | 4405.76 |
| 1476316800000 | 4380.7 |
| 1476403200000 | 4443.33 |
| 1476662400000 | 4404.68 |
| 1476748800000 | 4433.25 |
| 1476835200000 | 4489.04 |
| 1476921600000 | 4457.99 |
| 1477008000000 | 4449.25 |
| 1477267200000 | 4471.37 |
| 1477353600000 | 4479.22 |
| 1477440000000 | 4396.32 |
| 1477526400000 | 4474.21 |
| 1477612800000 | 4467.63 |
| 1477872000000 | 4448.12 |
| 1477958400000 | 4477.01 |
| 1478044800000 | 4396.68 |
| 1478131200000 | 4438.22 |
| 1478217600000 | 4402.63 |
| 1478476800000 | 4410.79 |
| 1478563200000 | 4455.19 |
| 1478649600000 | 4424.55 |
| 1478736000000 | 4447.05 |
| 1478822400000 | 4390.22 |
| 1479081600000 | 4331.97 |
| 1479168000000 | 4417.78 |
| 1479254400000 | 4371.93 |
| 1479340800000 | 4391.33 |
| 1479427200000 | 4337.49 |
| 1479686400000 | 4406.48 |
| 1479772800000 | 4435.31 |
| 1479859200000 | 4390.04 |
| 1479945600000 | 4418.62 |
| 1480032000000 | 4428.66 |
| 1480291200000 | 4403.26 |
| 1480377600000 | 4374.15 |
| 1480464000000 | 4444.69 |
| 1480550400000 | 4523.07 |
| 1480636800000 | 4498.72 |
| 1480896000000 | 4558.99 |
| 1480982400000 | 4557.17 |
| 1481068800000 | 4626.06 |
| 1481155200000 | 4644.36 |
| 1481241600000 | 4643.84 |
| 1481500800000 | 4717.16 |
| 1481587200000 | 4709.68 |
| 1481673600000 | 4664.89 |
| 1481760000000 | 4512.86 |
| 1481846400000 | 4538.06 |
| 1482105600000 | 4548.26 |
| 1482192000000 | 4523.6 |
| 1482278400000 | 4526.56 |
| 1482364800000 | 4523.05 |
| 1482451200000 | 4539.5 |
| 1482710400000 | 4539.5 |
| 1482796800000 | 4550.77 |
| 1482883200000 | 4550.23 |
| 1482969600000 | 4600.76 |
| 1483056000000 | 4605.34 |
| 1483315200000 | 4662.68 |
| 1483401600000 | 4651.16 |
| 1483488000000 | 4670.28 |
| 1483574400000 | 4764.69 |
| 1483660800000 | 4744.15 |
| 1483920000000 | 4681.07 |
| 1484006400000 | 4679.36 |
| 1484092800000 | 4669.74 |
| 1484179200000 | 4736.67 |
| 1484265600000 | 4762.19 |
| 1484524800000 | 4713.58 |
| 1484611200000 | 4735.62 |
| 1484697600000 | 4762.41 |
| 1484784000000 | 4780.78 |
| 1484870400000 | 4832.42 |
| 1485129600000 | 4843.93 |
| 1485216000000 | 4912.84 |
| 1485302400000 | 4967.13 |
| 1485388800000 | 4945.44 |
| 1485475200000 | 4956.19 |
| 1485734400000 | 4883.53 |
| 1485820800000 | 4913.21 |
| 1485907200000 | 4957.13 |
| 1485993600000 | 4927.43 |
| 1486080000000 | 5002.41 |
| 1486339200000 | 4963.3 |
| 1486425600000 | 4920.38 |
| 1486512000000 | 4899.61 |
| 1486598400000 | 4848.3 |
| 1486684800000 | 4828.62 |
| 1486944000000 | 4879.38 |
| 1487030400000 | 4844.85 |
| 1487116800000 | 4831.74 |
| 1487203200000 | 4855.04 |
| 1487289600000 | 4803.92 |
| 1487548800000 | 4833.47 |
| 1487635200000 | 4874.34 |
| 1487721600000 | 4828.58 |
| 1487808000000 | 4845.21 |
| 1487894400000 | 4792.71 |
| 1488153600000 | 4793.99 |
| 1488240000000 | 4809.15 |
| 1488326400000 | 4833.97 |
| 1488412800000 | 4824.3 |
| 1488499200000 | 4768.6 |
| 1488758400000 | 4764.25 |
| 1488844800000 | 4783.75 |
| 1488931200000 | 4758.91 |
| 1489017600000 | 4700.19 |
| 1489104000000 | 4758.85 |
| 1489363200000 | 4801.88 |
| 1489449600000 | 4727.44 |
| 1489536000000 | 4747.21 |
| 1489622400000 | 4834.75 |
| 1489708800000 | 4871.93 |
| 1489968000000 | 4870.64 |
| 1490054400000 | 4871.94 |
| 1490140800000 | 4801.01 |
| 1490227200000 | 4790.67 |
| 1490313600000 | 4781.96 |
| 1490572800000 | 4701.9 |
| 1490659200000 | 4732.38 |
| 1490745600000 | 4726.5 |
| 1490832000000 | 4762.19 |
| 1490918400000 | 4707.97 |
| 1491177600000 | 4733.15 |
| 1491264000000 | 4693.7 |
| 1491350400000 | 4744.14 |
| 1491436800000 | 4730.33 |
| 1491523200000 | 4713.59 |
| 1491782400000 | 4731.76 |
| 1491868800000 | 4742.38 |
| 1491955200000 | 4774.69 |
| 1492041600000 | 4789.38 |
| 1492128000000 | 4789.38 |
| 1492387200000 | 4799.21 |
| 1492473600000 | 4715.26 |
| 1492560000000 | 4670.02 |
| 1492646400000 | 4659.15 |
| 1492732800000 | 4610.11 |
| 1492992000000 | 4739.4 |
| 1493078400000 | 4791.14 |
| 1493164800000 | 4762.13 |
| 1493251200000 | 4756.02 |
| 1493337600000 | 4756.57 |
| 1493596800000 | 4746.66 |
| 1493683200000 | 4787.98 |
| 1493769600000 | 4774.63 |
| 1493856000000 | 4730.6 |
| 1493942400000 | 4846.64 |
| 1494201600000 | 4845.06 |
| 1494288000000 | 4885.45 |
| 1494374400000 | 4917.3 |
| 1494460800000 | 4927.38 |
| 1494547200000 | 4957.76 |
| 1494806400000 | 5010.09 |
| 1494892800000 | 5070.01 |
| 1494979200000 | 5126.78 |
| 1495065600000 | 4982 |
| 1495152000000 | 5098.14 |
| 1495411200000 | 5124.27 |
| 1495497600000 | 5099.43 |
| 1495584000000 | 5106.13 |
| 1495670400000 | 5133.94 |
| 1495756800000 | 5049.34 |
| 1496016000000 | 5040.56 |
| 1496102400000 | 5009.56 |
| 1496188800000 | 4953.92 |
| 1496275200000 | 4960.37 |
| 1496361600000 | 4948.68 |
| 1496620800000 | 4940.49 |
| 1496707200000 | 4907.23 |
| 1496793600000 | 4920.8 |
| 1496880000000 | 4880.59 |
| 1496966400000 | 4886.64 |
| 1497225600000 | 4951.29 |
| 1497312000000 | 4961.12 |
| 1497398400000 | 4983.54 |
| 1497484800000 | 4823.9 |
| 1497571200000 | 4865.94 |
| 1497830400000 | 4913.73 |
| 1497916800000 | 4844.41 |
| 1498003200000 | 4820.68 |
| 1498089600000 | 4800.84 |
| 1498176000000 | 4816.22 |
| 1498435200000 | 4801.04 |
| 1498521600000 | 4832.99 |
| 1498608000000 | 4859.22 |
| 1498694400000 | 4874.3 |
| 1498780800000 | 4907.47 |
| 1499040000000 | 4971.53 |
| 1499126400000 | 4997.02 |
| 1499212800000 | 4916.41 |
| 1499299200000 | 4950.17 |
| 1499385600000 | 4909.5 |
| 1499644800000 | 4964.61 |
| 1499731200000 | 4975.64 |
| 1499817600000 | 5111.84 |
| 1499904000000 | 5178.61 |
| 1499990400000 | 5205.1 |
| 1500249600000 | 5301.6 |
| 1500336000000 | 5335.8 |
| 1500422400000 | 5354.08 |
| 1500508800000 | 5420.75 |
| 1500595200000 | 5349.47 |
| 1500854400000 | 5357.48 |
| 1500940800000 | 5382.41 |
| 1501027200000 | 5445.29 |
| 1501113600000 | 5477.17 |
| 1501200000000 | 5495.88 |
| 1501459200000 | 5486.88 |
| 1501545600000 | 5526.17 |
| 1501632000000 | 5518.48 |
| 1501718400000 | 5512.26 |
| 1501804800000 | 5481.43 |
| 1502064000000 | 5530.08 |
| 1502150400000 | 5530.45 |
| 1502236800000 | 5508.34 |
| 1502323200000 | 5477.38 |
| 1502409600000 | 5415.3 |
| 1502668800000 | 5496.02 |
| 1502755200000 | 5421.21 |
| 1502841600000 | 5467.86 |
| 1502928000000 | 5411.76 |
| 1503014400000 | 5406.25 |
| 1503273600000 | 5426.27 |
| 1503360000000 | 5464.8 |
| 1503446400000 | 5471.65 |
| 1503532800000 | 5515.13 |
| 1503619200000 | 5543.75 |
| 1503878400000 | 5532.93 |
| 1503964800000 | 5517 |
| 1504051200000 | 5529.83 |
| 1504137600000 | 5612.82 |
| 1504224000000 | 5657.95 |
| 1504483200000 | 5642.14 |
| 1504569600000 | 5684.08 |
| 1504656000000 | 5642.73 |
| 1504742400000 | 5681.56 |
| 1504828800000 | 5670.42 |
| 1505088000000 | 5656.25 |
| 1505174400000 | 5701.31 |
| 1505260800000 | 5715.07 |
| 1505347200000 | 5696.25 |
| 1505433600000 | 5718.55 |
| 1505692800000 | 5771.36 |
| 1505779200000 | 5781.07 |
| 1505865600000 | 5805.3 |
| 1505952000000 | 5859.23 |
| 1506038400000 | 5886.5 |
| 1506297600000 | 5909.67 |
| 1506384000000 | 5819.74 |
| 1506470400000 | 5820.92 |
| 1506556800000 | 5859.62 |
| 1506643200000 | 5852.25 |
| 1506902400000 | 5848.4 |
| 1506988800000 | 5882.71 |
| 1507075200000 | 5865.04 |
| 1507161600000 | 5883.89 |
| 1507248000000 | 5825.63 |
| 1507507200000 | 5858.51 |
| 1507593600000 | 5907.08 |
| 1507680000000 | 5932.2 |
| 1507766400000 | 5975.48 |
| 1507852800000 | 5995.89 |
| 1508112000000 | 5987.35 |
| 1508198400000 | 5911.17 |
| 1508284800000 | 5905.31 |
| 1508371200000 | 5924.05 |
| 1508457600000 | 5956.23 |
| 1508716800000 | 5927.34 |
| 1508803200000 | 5926.3 |
| 1508889600000 | 5966.36 |
| 1508976000000 | 5850.31 |
| 1509062400000 | 5864.05 |
| 1509321600000 | 5957.41 |
| 1509408000000 | 5914.73 |
| 1509494400000 | 6002.95 |
| 1509580800000 | 5968.72 |
| 1509667200000 | 5990.4 |
| 1509926400000 | 6010.33 |
| 1510012800000 | 6011.32 |
| 1510099200000 | 6029.5 |
| 1510185600000 | 5984.04 |
| 1510272000000 | 5981.84 |
| 1510531200000 | 5940.8 |
| 1510617600000 | 5870.8 |
| 1510704000000 | 5802.4 |
| 1510790400000 | 5896.8 |
| 1510876800000 | 5807.61 |
| 1511136000000 | 5821.32 |
| 1511222400000 | 5913.41 |
| 1511308800000 | 5927.07 |
| 1511395200000 | 5946.42 |
| 1511481600000 | 5924.53 |
| 1511740800000 | 5849.7 |
| 1511827200000 | 5810.86 |
| 1511913600000 | 5821.65 |
| 1512000000000 | 5782.97 |
| 1512086400000 | 5777.62 |
| 1512345600000 | 5785 |
| 1512432000000 | 5733.44 |
| 1512518400000 | 5715.63 |
| 1512604800000 | 5659.63 |
| 1512691200000 | 5681.24 |
| 1512950400000 | 5679.32 |
| 1513036800000 | 5750.48 |
| 1513123200000 | 5715.79 |
| 1513209600000 | 5755.03 |
| 1513296000000 | 5680.2 |
| 1513555200000 | 5747.04 |
| 1513641600000 | 5727.73 |
| 1513728000000 | 5710.69 |
| 1513814400000 | 5779.72 |
| 1513900800000 | 5808.45 |
| 1514160000000 | 5808.45 |
| 1514246400000 | 5811.73 |
| 1514332800000 | 5895.54 |
| 1514419200000 | 5935.36 |
| 1514505600000 | 5951.82 |
| 1514851200000 | 5989.18 |
| 1514937600000 | 6022.98 |
| 1515024000000 | 6113.57 |
| 1515110400000 | 6180.41 |
| 1515369600000 | 6169.85 |
| 1515456000000 | 6186.58 |
| 1515542400000 | 6229.03 |
| 1515628800000 | 6256.37 |
| 1515715200000 | 6303.38 |
| 1515974400000 | 6365.93 |
| 1516060800000 | 6375.95 |
| 1516147200000 | 6364.53 |
| 1516233600000 | 6363.81 |
| 1516320000000 | 6355.58 |
| 1516579200000 | 6395.74 |
| 1516665600000 | 6411.69 |
| 1516752000000 | 6448.44 |
| 1516838400000 | 6461.58 |
| 1516924800000 | 6410.1 |
| 1517184000000 | 6334.88 |
| 1517270400000 | 6265.97 |
| 1517356800000 | 6306.22 |
| 1517443200000 | 6376.89 |
| 1517529600000 | 6256.58 |
| 1517788800000 | 6188.23 |
| 1517875200000 | 6007.35 |
| 1517961600000 | 6105.36 |
| 1518048000000 | 6030.01 |
| 1518134400000 | 5919.89 |
| 1518393600000 | 6026.61 |
| 1518480000000 | 6061.73 |
| 1518566400000 | 6067.65 |
| 1518652800000 | 6153.75 |
| 1518739200000 | 6257.46 |
| 1518998400000 | 6202.08 |
| 1519084800000 | 6178.3 |
| 1519171200000 | 6183.25 |
| 1519257600000 | 6142.47 |
| 1519344000000 | 6261.85 |
| 1519603200000 | 6246.15 |
| 1519689600000 | 6213.31 |
| 1519776000000 | 6193.79 |
| 1519862400000 | 6104.68 |
| 1519948800000 | 6045.26 |
| 1520208000000 | 6100.57 |
| 1520294400000 | 6260.19 |
| 1520380800000 | 6195.82 |
| 1520467200000 | 6178.15 |
| 1520553600000 | 6248.43 |
| 1520812800000 | 6265.31 |
| 1520899200000 | 6287.64 |
| 1520985600000 | 6225.95 |
| 1521072000000 | 6217.06 |
| 1521158400000 | 6219.07 |
| 1521417600000 | 6130.53 |
| 1521504000000 | 6163.49 |
| 1521590400000 | 6179.08 |
| 1521676800000 | 6092.79 |
| 1521763200000 | 6145.53 |
| 1522022400000 | 6177.18 |
| 1522108800000 | 6214.21 |
| 1522195200000 | 6109.28 |
| 1522281600000 | 6087.88 |
| 1522368000000 | 6087.88 |
| 1522627200000 | 6072.73 |
| 1522713600000 | 6163.64 |
| 1522800000000 | 6087.86 |
| 1522886400000 | 6216.1 |
| 1522972800000 | 6180.39 |
| 1523232000000 | 6234.47 |
| 1523318400000 | 6339.51 |
| 1523404800000 | 6394.74 |
| 1523491200000 | 6365.26 |
| 1523577600000 | 6415.87 |
| 1523836800000 | 6377.82 |
| 1523923200000 | 6379.53 |
| 1524009600000 | 6492.64 |
| 1524096000000 | 6503.69 |
| 1524182400000 | 6412.54 |
| 1524441600000 | 6405.44 |
| 1524528000000 | 6395.38 |
| 1524614400000 | 6268.26 |
| 1524700800000 | 6435.03 |
| 1524787200000 | 6446.7 |
| 1525046400000 | 6383.44 |
| 1525132800000 | 6318.25 |
| 1525219200000 | 6373.08 |
| 1525305600000 | 6343.32 |
| 1525392000000 | 6350.97 |
| 1525651200000 | 6446.07 |
| 1525737600000 | 6395.06 |
| 1525824000000 | 6480.61 |
| 1525910400000 | 6520.63 |
| 1525996800000 | 6546.86 |
| 1526256000000 | 6514.63 |
| 1526342400000 | 6466.15 |
| 1526428800000 | 6504.11 |
| 1526515200000 | 6504.08 |
| 1526601600000 | 6555.78 |
| 1526860800000 | 6585.42 |
| 1526947200000 | 6566 |
| 1527033600000 | 6457.21 |
| 1527120000000 | 6418.63 |
| 1527206400000 | 6298.39 |
| 1527465600000 | 6288.51 |
| 1527552000000 | 6222.43 |
| 1527638400000 | 6301.23 |
| 1527724800000 | 6337.49 |
| 1527811200000 | 6380.32 |
| 1528070400000 | 6434.79 |
| 1528156800000 | 6399.92 |
| 1528243200000 | 6480.1 |
| 1528329600000 | 6601.79 |
| 1528416000000 | 6602.85 |
| 1528675200000 | 6682.4 |
| 1528761600000 | 6681.23 |
| 1528848000000 | 6658.53 |
| 1528934400000 | 6626.94 |
| 1529020800000 | 6583.53 |
| 1529280000000 | 6522.12 |
| 1529366400000 | 6441.55 |
| 1529452800000 | 6448.89 |
| 1529539200000 | 6400.51 |
| 1529625600000 | 6491.24 |
| 1529884800000 | 6394.82 |
| 1529971200000 | 6402.89 |
| 1530057600000 | 6470.35 |
| 1530144000000 | 6394.2 |
| 1530230400000 | 6452.75 |
| 1530489600000 | 6369 |
| 1530576000000 | 6452.04 |
| 1530662400000 | 6490.05 |
| 1530748800000 | 6577.69 |
| 1530835200000 | 6554.82 |
| 1531094400000 | 6657.07 |
| 1531180800000 | 6704.26 |
| 1531267200000 | 6644.95 |
| 1531353600000 | 6532.2 |
| 1531440000000 | 6419.97 |
| 1531699200000 | 6382.64 |
| 1531785600000 | 6405.67 |
| 1531872000000 | 6390.12 |
| 1531958400000 | 6338.23 |
| 1532044800000 | 6382.62 |
| 1532304000000 | 6412.08 |
| 1532390400000 | 6452.54 |
| 1532476800000 | 6460.27 |
| 1532563200000 | 6438.87 |
| 1532649600000 | 6505.49 |
| 1532908800000 | 6531.4 |
| 1532995200000 | 6562.97 |
| 1533081600000 | 6527.03 |
| 1533168000000 | 6464.47 |
| 1533254400000 | 6466.65 |
| 1533513600000 | 6464.12 |
| 1533600000000 | 6602.76 |
| 1533686400000 | 6601.68 |
| 1533772800000 | 6579.09 |
| 1533859200000 | 6443.14 |
| 1534118400000 | 6427.05 |
| 1534204800000 | 6403.45 |
| 1534291200000 | 6234.09 |
| 1534377600000 | 6294.72 |
| 1534464000000 | 6290.64 |
| 1534723200000 | 6381.57 |
| 1534809600000 | 6434.47 |
| 1534896000000 | 6518.33 |
| 1534982400000 | 6504.18 |
| 1535068800000 | 6530.41 |
| 1535328000000 | 6583.3 |
| 1535414400000 | 6598 |
| 1535500800000 | 6593.08 |
| 1535587200000 | 6576.34 |
| 1535673600000 | 6510.62 |
| 1535932800000 | 6539.56 |
| 1536019200000 | 6460.5 |
| 1536105600000 | 6409.18 |
| 1536192000000 | 6425.27 |
| 1536278400000 | 6372.37 |
| 1536537600000 | 6443.68 |
| 1536624000000 | 6485.63 |
| 1536710400000 | 6599.67 |
| 1536796800000 | 6618.82 |
| 1536883200000 | 6609.74 |
| 1537142400000 | 6691.32 |
| 1537228800000 | 6762.83 |
| 1537315200000 | 6733.19 |
| 1537401600000 | 6763.41 |
| 1537488000000 | 6819.31 |
| 1537747200000 | 6907.11 |
| 1537833600000 | 7049.14 |
| 1537920000000 | 6994.39 |
| 1538006400000 | 6970.72 |
| 1538092800000 | 6938.52 |
| 1538352000000 | 6954.65 |
| 1538438400000 | 6960.23 |
| 1538524800000 | 6891.82 |
| 1538611200000 | 6795.73 |
| 1538697600000 | 6752.8 |
| 1538956800000 | 6681.07 |
| 1539043200000 | 6706.5 |
| 1539129600000 | 6713.13 |
| 1539216000000 | 6527.48 |
| 1539302400000 | 6585.23 |
| 1539561600000 | 6610.55 |
| 1539648000000 | 6687.99 |
| 1539734400000 | 6641.24 |
| 1539820800000 | 6529.93 |
| 1539907200000 | 6623.39 |
| 1540166400000 | 6470.43 |
| 1540252800000 | 6315.25 |
| 1540339200000 | 6320.96 |
| 1540425600000 | 6337.97 |
| 1540512000000 | 6239.75 |
| 1540771200000 | 6325.37 |
| 1540857600000 | 6266.59 |
| 1540944000000 | 6404.31 |
| 1541030400000 | 6394.32 |
| 1541116800000 | 6397.61 |
| 1541376000000 | 6450.79 |
| 1541462400000 | 6427.66 |
| 1541548800000 | 6491.21 |
| 1541635200000 | 6468.02 |
| 1541721600000 | 6363.9 |
| 1541980800000 | 6347.57 |
| 1542067200000 | 6256.13 |
| 1542153600000 | 6203.25 |
| 1542240000000 | 6171.54 |
| 1542326400000 | 6258.31 |
| 1542585600000 | 6175.36 |
| 1542672000000 | 5969.38 |
| 1542758400000 | 6080.27 |
| 1542844800000 | 6027.7 |
| 1542931200000 | 5904.42 |
| 1543190400000 | 6020.22 |
| 1543276800000 | 6016.38 |
| 1543363200000 | 5989.16 |
| 1543449600000 | 6093.15 |
| 1543536000000 | 6038.34 |
| 1543795200000 | 6201.4 |
| 1543881600000 | 6211.78 |
| 1543968000000 | 6115.54 |
| 1544054400000 | 5884.42 |
| 1544140800000 | 6044.82 |
| 1544400000000 | 5871.55 |
| 1544486400000 | 5923.85 |
| 1544572800000 | 5991.61 |
| 1544659200000 | 5936.93 |
| 1544745600000 | 5857.97 |
| 1545004800000 | 5787.06 |
| 1545091200000 | 5703.45 |
| 1545177600000 | 5793.01 |
| 1545264000000 | 5654.17 |
| 1545350400000 | 5609.05 |
| 1545609600000 | 5595.49 |
| 1545696000000 | 5595.49 |
| 1545782400000 | 5563.68 |
| 1545868800000 | 5434.09 |
| 1545955200000 | 5574.39 |
| 1546214400000 | 5622.42 |
| 1546387200000 | 5612.33 |
| 1546473600000 | 5641.19 |
| 1546560000000 | 5876.66 |
| 1546819200000 | 5925.23 |
| 1546905600000 | 5949.47 |
| 1546992000000 | 6050.96 |
| 1547078400000 | 6051.76 |
| 1547164800000 | 6009.01 |
| 1547424000000 | 5968.81 |
| 1547510400000 | 6002.92 |
| 1547596800000 | 6002.18 |
| 1547683200000 | 5982.75 |
| 1547769600000 | 6102.83 |
| 1548028800000 | 6087.66 |
| 1548115200000 | 6010.3 |
| 1548201600000 | 5985.62 |
| 1548288000000 | 5994.83 |
| 1548374400000 | 6000.09 |
| 1548633600000 | 5936.14 |
| 1548720000000 | 5992.11 |
| 1548806400000 | 6006.28 |
| 1548892800000 | 6035.81 |
| 1548979200000 | 6043.48 |
| 1549238400000 | 6022.94 |
| 1549324800000 | 6133.09 |
| 1549411200000 | 6055.7 |
| 1549497600000 | 6006.44 |
| 1549584000000 | 5857.18 |
| 1549843200000 | 5825.69 |
| 1549929600000 | 5933.87 |
| 1550016000000 | 6048.56 |
| 1550102400000 | 5983.81 |
| 1550188800000 | 6081.88 |
| 1550448000000 | 6114.21 |
| 1550534400000 | 6135.95 |
| 1550620800000 | 6107.64 |
| 1550707200000 | 6126.46 |
| 1550793600000 | 6175.15 |
| 1551052800000 | 6193.17 |
| 1551139200000 | 6192.43 |
| 1551225600000 | 6214.17 |
| 1551312000000 | 6176.11 |
| 1551398400000 | 6175.91 |
| 1551657600000 | 6131.43 |
| 1551744000000 | 6113.04 |
| 1551830400000 | 6138.53 |
| 1551916800000 | 6050.34 |
| 1552003200000 | 5995.2 |
| 1552262400000 | 6045.24 |
| 1552348800000 | 6096.35 |
| 1552435200000 | 6198.73 |
| 1552521600000 | 6260.86 |
| 1552608000000 | 6283.23 |
| 1552867200000 | 6314.69 |
| 1552953600000 | 6370 |
| 1553040000000 | 6328.53 |
| 1553126400000 | 6393.57 |
| 1553212800000 | 6203.71 |
| 1553472000000 | 6188.96 |
| 1553558400000 | 6188.68 |
| 1553644800000 | 6108.6 |
| 1553731200000 | 6102.92 |
| 1553817600000 | 6079.19 |
| 1554076800000 | 6184.43 |
| 1554163200000 | 6195.49 |
| 1554249600000 | 6275.23 |
| 1554336000000 | 6213.88 |
| 1554422400000 | 6224.32 |
| 1554681600000 | 6305.29 |
| 1554768000000 | 6247.58 |
| 1554854400000 | 6294.09 |
| 1554940800000 | 6281.74 |
| 1555027200000 | 6309.65 |
| 1555286400000 | 6346.63 |
| 1555372800000 | 6349.59 |
| 1555459200000 | 6362.12 |
| 1555545600000 | 6338.43 |
| 1555632000000 | 6338.43 |
| 1555891200000 | 6346.73 |
| 1555977600000 | 6335.46 |
| 1556064000000 | 6294.6 |
| 1556150400000 | 6190.67 |
| 1556236800000 | 6187.86 |
| 1556496000000 | 6181.4 |
| 1556582400000 | 6178.91 |
| 1556668800000 | 6179.53 |
| 1556755200000 | 6084.37 |
| 1556841600000 | 6124.83 |
| 1557100800000 | 6071.01 |
| 1557187200000 | 6039 |
| 1557273600000 | 6035.87 |
| 1557360000000 | 5936.94 |
| 1557446400000 | 6049.83 |
| 1557705600000 | 5983.81 |
| 1557792000000 | 6013.59 |
| 1557878400000 | 6026.95 |
| 1557964800000 | 6146.61 |
| 1558051200000 | 6113.8 |
| 1558310400000 | 6136.54 |
| 1558396800000 | 6176.04 |
| 1558483200000 | 6163.08 |
| 1558569600000 | 6010.22 |
| 1558656000000 | 6097 |
| 1558915200000 | 6103.3 |
| 1559001600000 | 6085.77 |
| 1559088000000 | 5903.08 |
| 1559174400000 | 5906.99 |
| 1559260800000 | 5911.56 |
| 1559520000000 | 6028.99 |
| 1559606400000 | 6013.56 |
| 1559692800000 | 6022.66 |
| 1559779200000 | 6048.45 |
| 1559865600000 | 6161.54 |
| 1560124800000 | 6139.56 |
| 1560211200000 | 6194.03 |
| 1560297600000 | 6098.04 |
| 1560384000000 | 6063.59 |
| 1560470400000 | 6062.54 |
| 1560729600000 | 6013.29 |
| 1560816000000 | 6069.78 |
| 1560902400000 | 6060.38 |
| 1560988800000 | 6202.5 |
| 1561075200000 | 6238.35 |
| 1561334400000 | 6268.52 |
| 1561420800000 | 6191.53 |
| 1561507200000 | 6203.91 |
| 1561593600000 | 6203.38 |
| 1561680000000 | 6193.46 |
| 1561939200000 | 6273.18 |
| 1562025600000 | 6254.67 |
| 1562112000000 | 6286.94 |
| 1562198400000 | 6355.67 |
| 1562284800000 | 6263.85 |
| 1562544000000 | 6301.6 |
| 1562630400000 | 6235 |
| 1562716800000 | 6273.55 |
| 1562803200000 | 6316.17 |
| 1562889600000 | 6297.83 |
| 1563148800000 | 6296.22 |
| 1563235200000 | 6240.88 |
| 1563321600000 | 6166.91 |
| 1563408000000 | 6123.03 |
| 1563494400000 | 6154.45 |
| 1563753600000 | 6148.84 |
| 1563840000000 | 6163.24 |
| 1563926400000 | 6178.55 |
| 1564012800000 | 6082.56 |
| 1564099200000 | 6070.53 |
| 1564358400000 | 6056.16 |
| 1564444800000 | 5927.62 |
| 1564531200000 | 5968.26 |
| 1564617600000 | 5931.99 |
| 1564704000000 | 5828.82 |
| 1564963200000 | 5695.2 |
| 1565049600000 | 5738.79 |
| 1565136000000 | 5646.01 |
| 1565222400000 | 5742.91 |
| 1565308800000 | 5747.63 |
| 1565568000000 | 5710.93 |
| 1565654400000 | 5768.71 |
| 1565740800000 | 5612.25 |
| 1565827200000 | 5568.79 |
| 1565913600000 | 5633.15 |
| 1566172800000 | 5720.14 |
| 1566259200000 | 5680.64 |
| 1566345600000 | 5737.94 |
| 1566432000000 | 5729.11 |
| 1566518400000 | 5727.69 |
| 1566777600000 | 5666.46 |
| 1566864000000 | 5691.66 |
| 1566950400000 | 5667.13 |
| 1567036800000 | 5729.1 |
| 1567123200000 | 5766.61 |
| 1567382400000 | 5755.43 |
| 1567468800000 | 5695.05 |
| 1567555200000 | 5797.06 |
| 1567641600000 | 5967.04 |
| 1567728000000 | 5913.64 |
| 1567987200000 | 5938.16 |
| 1568073600000 | 5956.14 |
| 1568160000000 | 6042.63 |
| 1568246400000 | 6013.64 |
| 1568332800000 | 6055.93 |
| 1568592000000 | 6141.02 |
| 1568678400000 | 6080.6 |
| 1568764800000 | 6159.32 |
| 1568851200000 | 6132.84 |
| 1568937600000 | 6133.44 |
| 1569196800000 | 6065.44 |
| 1569283200000 | 6050.24 |
| 1569369600000 | 5954.51 |
| 1569456000000 | 5943.91 |
| 1569542400000 | 5977.32 |
| 1569801600000 | 5962.54 |
| 1569888000000 | 5940.31 |
| 1569974400000 | 5791.28 |
| 1570060800000 | 5737.88 |
| 1570147200000 | 5821.64 |
| 1570406400000 | 5910.25 |
| 1570492800000 | 5795.77 |
| 1570579200000 | 5786.16 |
| 1570665600000 | 5867.71 |
| 1570752000000 | 5955.41 |
| 1571011200000 | 5845.61 |
| 1571097600000 | 5879.93 |
| 1571184000000 | 5892.17 |
| 1571270400000 | 5945.67 |
| 1571356800000 | 5935.96 |
| 1571616000000 | 6017.58 |
| 1571702400000 | 6003.73 |
| 1571788800000 | 5950.26 |
| 1571875200000 | 6063.19 |
| 1571961600000 | 5998.33 |
| 1572220800000 | 6050.74 |
| 1572307200000 | 6004.26 |
| 1572393600000 | 6003.6 |
| 1572480000000 | 5968.25 |
| 1572566400000 | 6061.19 |
| 1572825600000 | 6070.59 |
| 1572912000000 | 6028.63 |
| 1572998400000 | 6068.53 |
| 1573084800000 | 6149.62 |
| 1573171200000 | 6100.48 |
| 1573430400000 | 6116.92 |
| 1573516800000 | 6102.99 |
| 1573603200000 | 6036.58 |
| 1573689600000 | 6015.53 |
| 1573776000000 | 6043.07 |
| 1574035200000 | 6016.83 |
| 1574121600000 | 6022.47 |
| 1574208000000 | 5990.41 |
| 1574294400000 | 5989.19 |
| 1574380800000 | 6039.33 |
| 1574640000000 | 6053.33 |
| 1574726400000 | 6036.41 |
| 1574812800000 | 6042.63 |
| 1574899200000 | 6013.03 |
| 1574985600000 | 5936.37 |
| 1575244800000 | 5882.51 |
| 1575331200000 | 5831.33 |
| 1575417600000 | 5945.91 |
| 1575504000000 | 5946.26 |
| 1575590400000 | 6005.71 |
| 1575849600000 | 6021.69 |
| 1575936000000 | 5967.06 |
| 1576022400000 | 5951.56 |
| 1576108800000 | 6022.76 |
| 1576195200000 | 6094.14 |
| 1576454400000 | 6147.14 |
| 1576540800000 | 6120.27 |
| 1576627200000 | 6129.46 |
| 1576713600000 | 6203.91 |
| 1576800000000 | 6246.68 |
| 1577059200000 | 6300.47 |
| 1577145600000 | 6322.6 |
| 1577232000000 | 6322.6 |
| 1577318400000 | 6348.47 |
| 1577404800000 | 6370.53 |
| 1577664000000 | 6374.33 |
| 1577750400000 | 6368.53 |
| 1577923200000 | 6429.68 |
| 1578009600000 | 6419.41 |
| 1578268800000 | 6443.33 |
| 1578355200000 | 6372.13 |
| 1578441600000 | 6370.33 |
| 1578528000000 | 6343.78 |
| 1578614400000 | 6348.18 |
| 1578873600000 | 6333.36 |
| 1578960000000 | 6331.43 |
| 1579046400000 | 6326.27 |
| 1579132800000 | 6319.33 |
| 1579219200000 | 6374.44 |
| 1579478400000 | 6353.39 |
| 1579564800000 | 6285.68 |
| 1579651200000 | 6282.47 |
| 1579737600000 | 6174.54 |
| 1579824000000 | 6220.28 |
| 1580083200000 | 6046.99 |
| 1580169600000 | 6078.97 |
| 1580256000000 | 6054.59 |
| 1580342400000 | 5971.48 |
| 1580428800000 | 5943.11 |
| 1580688000000 | 5907.77 |
| 1580774400000 | 5947.23 |
| 1580860800000 | 6049.06 |
| 1580947200000 | 6077.79 |
| 1581033600000 | 5947.13 |
| 1581292800000 | 5887.72 |
| 1581379200000 | 5995.46 |
| 1581465600000 | 6051.05 |
| 1581552000000 | 5981.78 |
| 1581638400000 | 6004.27 |
| 1581897600000 | 5990.35 |
| 1581984000000 | 5946.09 |
| 1582070400000 | 6007.72 |
| 1582156800000 | 6037.72 |
| 1582243200000 | 6011.6 |
| 1582502400000 | 5761.31 |
| 1582588800000 | 5723.02 |
| 1582675200000 | 5670.52 |
| 1582761600000 | 5407.76 |
| 1582848000000 | 5271.66 |
| 1583107200000 | 5371.95 |
| 1583193600000 | 5612.62 |
| 1583280000000 | 5587.94 |
| 1583366400000 | 5456.99 |
| 1583452800000 | 5229.56 |
| 1583712000000 | 4673.24 |
| 1583798400000 | 4617.12 |
| 1583884800000 | 4445.55 |
| 1583971200000 | 3855.3 |
| 1584057600000 | 4042.45 |
| 1584316800000 | 3800.35 |
| 1584403200000 | 3811.4 |
| 1584489600000 | 3559.27 |
| 1584576000000 | 3691.7 |
| 1584662400000 | 3539.93 |
| 1584921600000 | 3474.75 |
| 1585008000000 | 3737.16 |
| 1585094400000 | 3868.68 |
| 1585180800000 | 4109.99 |
| 1585267200000 | 3901.43 |
| 1585526400000 | 3987.63 |
| 1585612800000 | 4142.29 |
| 1585699200000 | 4265.83 |
| 1585785600000 | 4222.89 |
| 1585872000000 | 4170.81 |
| 1586131200000 | 4286.08 |
| 1586217600000 | 4458.11 |
| 1586304000000 | 4376.75 |
| 1586390400000 | 4415.57 |
| 1586476800000 | 4415.57 |
| 1586736000000 | 4377.54 |
| 1586822400000 | 4473.87 |
| 1586908800000 | 4300.28 |
| 1586995200000 | 4234.63 |
| 1587081600000 | 4416.15 |
| 1587340800000 | 4358.54 |
| 1587427200000 | 4203.19 |
| 1587513600000 | 4171.59 |
| 1587600000000 | 4319.36 |
| 1587686400000 | 4216.33 |
| 1587945600000 | 4280.7 |
| 1588032000000 | 4433.23 |
| 1588118400000 | 4555.51 |
| 1588204800000 | 4635.41 |
| 1588291200000 | 4593.55 |
| 1588550400000 | 4412.55 |
| 1588636800000 | 4501.15 |
| 1588723200000 | 4423.42 |
| 1588809600000 | 4478.21 |
| 1588896000000 | 4579.48 |
| 1589155200000 | 4521.28 |
| 1589241600000 | 4607.53 |
| 1589328000000 | 4532.81 |
| 1589414400000 | 4364.44 |
| 1589500800000 | 4450.04 |
| 1589760000000 | 4639.82 |
| 1589846400000 | 4763.35 |
| 1589932800000 | 4833.51 |
| 1590019200000 | 4804.69 |
| 1590105600000 | 4682.22 |
| 1590364800000 | 4752.91 |
| 1590451200000 | 4908.38 |
| 1590537600000 | 4891.06 |
| 1590624000000 | 4965.26 |
| 1590710400000 | 4929.7 |
| 1590969600000 | 4976.99 |
| 1591056000000 | 5160.24 |
| 1591142400000 | 5293.36 |
| 1591228800000 | 5379.79 |
| 1591315200000 | 5514.77 |
| 1591574400000 | 5562.2 |
| 1591660800000 | 5444.85 |
| 1591747200000 | 5379.81 |
| 1591833600000 | 5141.11 |
| 1591920000000 | 5099.45 |
| 1592179200000 | 5010.99 |
| 1592265600000 | 5142.22 |
| 1592352000000 | 5146.43 |
| 1592438400000 | 5105.06 |
| 1592524800000 | 5075.43 |
| 1592784000000 | 5012.42 |
| 1592870400000 | 5141.32 |
| 1592956800000 | 5005.34 |
| 1593043200000 | 4929.15 |
| 1593129600000 | 4871.58 |
| 1593388800000 | 4932.45 |
| 1593475200000 | 4919.39 |
| 1593561600000 | 5037.14 |
| 1593648000000 | 5042.93 |
| 1593734400000 | 5021.11 |
| 1593993600000 | 5130.49 |
| 1594080000000 | 5083.73 |
| 1594166400000 | 5112.53 |
| 1594252800000 | 5017.64 |
| 1594339200000 | 5043.08 |
| 1594598400000 | 5201.26 |
| 1594684800000 | 5224.44 |
| 1594771200000 | 5400.4 |
| 1594857600000 | 5385.45 |
| 1594944000000 | 5425.21 |
| 1595203200000 | 5488.45 |
| 1595289600000 | 5629.61 |
| 1595376000000 | 5595.56 |
| 1595462400000 | 5529.37 |
| 1595548800000 | 5522.11 |
| 1595808000000 | 5560.55 |
| 1595894400000 | 5545.95 |
| 1595980800000 | 5579.38 |
| 1596067200000 | 5384.42 |
| 1596153600000 | 5461.97 |
| 1596412800000 | 5538.65 |
| 1596499200000 | 5597.8 |
| 1596585600000 | 5760.65 |
| 1596672000000 | 5746.56 |
| 1596758400000 | 5697.77 |
| 1597017600000 | 5735.43 |
| 1597104000000 | 5856.17 |
| 1597190400000 | 5947.27 |
| 1597276800000 | 5979.05 |
| 1597363200000 | 5900.3 |
| 1597622400000 | 5923.38 |
| 1597708800000 | 5897.8 |
| 1597795200000 | 5911.37 |
| 1597881600000 | 5791.75 |
| 1597968000000 | 5722.81 |
| 1598227200000 | 5877.33 |
| 1598313600000 | 5863.48 |
| 1598400000000 | 5866.08 |
| 1598486400000 | 5856.85 |
| 1598572800000 | 5898.72 |
| 1598832000000 | 5948.99 |
| 1598918400000 | 5917.4 |
| 1599004800000 | 5806.05 |
| 1599091200000 | 5730.24 |
| 1599177600000 | 5648.02 |
| 1599436800000 | 5730.96 |
| 1599523200000 | 5530.87 |
| 1599609600000 | 5684.31 |
| 1599696000000 | 5678.74 |
| 1599782400000 | 5679.16 |
| 1600041600000 | 5684.1 |
| 1600128000000 | 5720.72 |
| 1600214400000 | 5743.39 |
| 1600300800000 | 5691.55 |
| 1600387200000 | 5708.83 |
| 1600646400000 | 5361.21 |
| 1600732800000 | 5403.15 |
| 1600819200000 | 5374.57 |
| 1600905600000 | 5247.76 |
| 1600992000000 | 5244.35 |
| 1601251200000 | 5360.8 |
| 1601337600000 | 5394.59 |
| 1601424000000 | 5457.28 |
| 1601510400000 | 5448.54 |
| 1601596800000 | 5458.51 |
| 1601856000000 | 5611.46 |
| 1601942400000 | 5628.96 |
| 1602028800000 | 5560.76 |
| 1602115200000 | 5599.29 |
| 1602201600000 | 5666.39 |
| 1602460800000 | 5672.4 |
| 1602547200000 | 5618.65 |
| 1602633600000 | 5654.02 |
| 1602720000000 | 5455.89 |
| 1602806400000 | 5515.96 |
| 1603065600000 | 5568.75 |
| 1603152000000 | 5555.47 |
| 1603238400000 | 5552.98 |
| 1603324800000 | 5485.36 |
| 1603411200000 | 5537.81 |
| 1603670400000 | 5383.39 |
| 1603756800000 | 5392.5 |
| 1603843200000 | 5131.42 |
| 1603929600000 | 5061.13 |
| 1604016000000 | 5054.52 |
| 1604275200000 | 5123.24 |
| 1604361600000 | 5275.14 |
| 1604448000000 | 5358.34 |
| 1604534400000 | 5472.83 |
| 1604620800000 | 5456.03 |
| 1604880000000 | 5816.46 |
| 1604966400000 | 5784.96 |
| 1605052800000 | 5817.31 |
| 1605139200000 | 5793.87 |
| 1605225600000 | 5767.17 |
| 1605484800000 | 5948.48 |
| 1605571200000 | 5930.48 |
| 1605657600000 | 5983.08 |
| 1605744000000 | 5879.88 |
| 1605830400000 | 5929.45 |
| 1606089600000 | 5959.29 |
| 1606176000000 | 6136 |
| 1606262400000 | 6192.26 |
| 1606348800000 | 6177.99 |
| 1606435200000 | 6269.81 |
| 1606694400000 | 6120.28 |
| 1606780800000 | 6160.18 |
| 1606867200000 | 6122.69 |
| 1606953600000 | 6172.76 |
| 1607040000000 | 6193.72 |
| 1607299200000 | 6210.87 |
| 1607385600000 | 6186.81 |
| 1607472000000 | 6220.62 |
| 1607558400000 | 6259.48 |
| 1607644800000 | 6163.28 |
| 1607904000000 | 6212.91 |
| 1607990400000 | 6222.09 |
| 1608076800000 | 6265.67 |
| 1608163200000 | 6359.89 |
| 1608249600000 | 6399.65 |
| 1608508800000 | 6188.48 |
| 1608595200000 | 6190.25 |
| 1608681600000 | 6353.79 |
| 1608768000000 | 6367.93 |
| 1608854400000 | 6367.93 |
| 1609113600000 | 6404.53 |
| 1609200000000 | 6458.75 |
| 1609286400000 | 6538.81 |
| 1609372800000 | 6520.09 |
| 1609718400000 | 6450.17 |
| 1609804800000 | 6437.34 |
| 1609891200000 | 6595.93 |
| 1609977600000 | 6663.51 |
| 1610064000000 | 6754.68 |
| 1610323200000 | 6616.92 |
| 1610409600000 | 6690.12 |
| 1610496000000 | 6653.45 |
| 1610582400000 | 6730.64 |
| 1610668800000 | 6613.69 |
| 1610928000000 | 6632.53 |
| 1611014400000 | 6721.28 |
| 1611100800000 | 6734.64 |
| 1611187200000 | 6805.12 |
| 1611273600000 | 6670.24 |
| 1611532800000 | 6563 |
| 1611619200000 | 6551.95 |
| 1611705600000 | 6419.41 |
| 1611792000000 | 6444.6 |
| 1611878400000 | 6501.45 |
| 1612137600000 | 6477.66 |
| 1612224000000 | 6550.46 |
| 1612310400000 | 6614.54 |
| 1612396800000 | 6604.21 |
| 1612483200000 | 6661.35 |
| 1612742400000 | 6712.46 |
| 1612828800000 | 6670.77 |
| 1612915200000 | 6686.56 |
| 1613001600000 | 6693.2 |
| 1613088000000 | 6660.97 |
| 1613347200000 | 6768.14 |
| 1613433600000 | 6760.03 |
| 1613520000000 | 6662.36 |
| 1613606400000 | 6631.1 |
| 1613692800000 | 6753.04 |
| 1613952000000 | 6813.1 |
| 1614038400000 | 6902.83 |
| 1614124800000 | 7006.31 |
| 1614211200000 | 7141.61 |
| 1614297600000 | 6812.32 |
| 1614556800000 | 6999.33 |
| 1614643200000 | 7067.29 |
| 1614729600000 | 7101.61 |
| 1614816000000 | 7097.7 |
| 1614902400000 | 7115.78 |
| 1615161600000 | 7222.7 |
| 1615248000000 | 7277.96 |
| 1615334400000 | 7371.54 |
| 1615420800000 | 7390.69 |
| 1615507200000 | 7372.74 |
| 1615766400000 | 7347.3 |
| 1615852800000 | 7329.14 |
| 1615939200000 | 7305.33 |
| 1616025600000 | 7342.5 |
| 1616112000000 | 7232.8 |
| 1616371200000 | 7295.44 |
| 1616457600000 | 7151.94 |
| 1616544000000 | 7155.5 |
| 1616630400000 | 7013.99 |
| 1616716800000 | 7199.14 |
| 1616976000000 | 7262.72 |
| 1617062400000 | 7256.43 |
| 1617148800000 | 7277.78 |
| 1617235200000 | 7282.24 |
| 1617321600000 | 7282.24 |
| 1617580800000 | 7302.86 |
| 1617667200000 | 7385.01 |
| 1617753600000 | 7393.1 |
| 1617840000000 | 7337.28 |
| 1617926400000 | 7307.01 |
| 1618185600000 | 7293.12 |
| 1618272000000 | 7321.99 |
| 1618358400000 | 7444.86 |
| 1618444800000 | 7505.1 |
| 1618531200000 | 7611.23 |
| 1618790400000 | 7610.61 |
| 1618876800000 | 7478.45 |
| 1618963200000 | 7434.34 |
| 1619049600000 | 7514.43 |
| 1619136000000 | 7543.35 |
| 1619395200000 | 7651.95 |
| 1619481600000 | 7644.9 |
| 1619568000000 | 7767.93 |
| 1619654400000 | 7745.91 |
| 1619740800000 | 7545.34 |
| 1620000000000 | 7619.6 |
| 1620086400000 | 7521.38 |
| 1620172800000 | 7530.79 |
| 1620259200000 | 7513.63 |
| 1620345600000 | 7724.95 |
| 1620604800000 | 7696.1 |
| 1620691200000 | 7557.92 |
| 1620777600000 | 7490.68 |
| 1620864000000 | 7449.28 |
| 1620950400000 | 7598.17 |
| 1621209600000 | 7568.67 |
| 1621296000000 | 7688.65 |
| 1621382400000 | 7450.55 |
| 1621468800000 | 7541.69 |
| 1621555200000 | 7609.06 |
| 1621814400000 | 7646.42 |
| 1621900800000 | 7627.4 |
| 1621987200000 | 7592.62 |
| 1622073600000 | 7666.69 |
| 1622160000000 | 7760.53 |
| 1622419200000 | 7749.62 |
| 1622505600000 | 7894.27 |
| 1622592000000 | 7900.01 |
| 1622678400000 | 7838.01 |
| 1622764800000 | 7960.07 |
| 1623024000000 | 7991.88 |
| 1623110400000 | 8002.63 |
| 1623196800000 | 7987.92 |
| 1623283200000 | 7961.34 |
| 1623369600000 | 7915.4 |
| 1623628800000 | 8015.63 |
| 1623715200000 | 7922.86 |
| 1623801600000 | 7876.33 |
| 1623888000000 | 7713.15 |
| 1623974400000 | 7435.71 |
| 1624233600000 | 7616.57 |
| 1624320000000 | 7678.8 |
| 1624406400000 | 7820.52 |
| 1624492800000 | 7810.04 |
| 1624579200000 | 7908.45 |
| 1624838400000 | 7767.93 |
| 1624924800000 | 7749.72 |
| 1625011200000 | 7626.17 |
| 1625097600000 | 7708.55 |
| 1625184000000 | 7733.99 |
| 1625443200000 | 7825.26 |
| 1625529600000 | 7711.85 |
| 1625616000000 | 7636.33 |
| 1625702400000 | 7453.73 |
| 1625788800000 | 7626.12 |
| 1626048000000 | 7706.2 |
| 1626134400000 | 7647.37 |
| 1626220800000 | 7679.81 |
| 1626307200000 | 7544.16 |
| 1626393600000 | 7417.58 |
| 1626652800000 | 7162.88 |
| 1626739200000 | 7187.77 |
| 1626825600000 | 7359.52 |
| 1626912000000 | 7419.88 |
| 1626998400000 | 7348.95 |
| 1627257600000 | 7423.3 |
| 1627344000000 | 7368.17 |
| 1627430400000 | 7365.98 |
| 1627516800000 | 7502.86 |
| 1627603200000 | 7393.17 |
| 1627862400000 | 7481.42 |
| 1627948800000 | 7455.28 |
| 1628035200000 | 7499.07 |
| 1628121600000 | 7512.76 |
| 1628208000000 | 7446.86 |
| 1628467200000 | 7397.1 |
| 1628553600000 | 7458.05 |
| 1628640000000 | 7507.18 |
| 1628726400000 | 7549.25 |
| 1628812800000 | 7614.25 |
| 1629072000000 | 7521.08 |
| 1629158400000 | 7498.25 |
| 1629244800000 | 7498.63 |
| 1629331200000 | 7271.29 |
| 1629417600000 | 7257.22 |
| 1629676800000 | 7484.68 |
| 1629763200000 | 7571.33 |
| 1629849600000 | 7606.61 |
| 1629936000000 | 7620.81 |
| 1630022400000 | 7745.4 |
| 1630281600000 | 7788.96 |
| 1630368000000 | 7597.66 |
| 1630454400000 | 7680.53 |
| 1630540800000 | 7835.77 |
| 1630627200000 | 7764.88 |
| 1630886400000 | 7868.29 |
| 1630972800000 | 7790.23 |
| 1631059200000 | 7746.76 |
| 1631145600000 | 7739.53 |
| 1631232000000 | 7759.75 |
| 1631491200000 | 7749.73 |
| 1631577600000 | 7717.4 |
| 1631664000000 | 7815.21 |
| 1631750400000 | 7748.77 |
| 1631836800000 | 7651.22 |
| 1632096000000 | 7454.11 |
| 1632182400000 | 7527.07 |
| 1632268800000 | 7733.17 |
| 1632355200000 | 7911.28 |
| 1632441600000 | 7847.73 |
| 1632700800000 | 7873.71 |
| 1632787200000 | 7762.32 |
| 1632873600000 | 7704.43 |
| 1632960000000 | 7776.36 |
| 1633046400000 | 7864.12 |
| 1633305600000 | 7963.72 |
| 1633392000000 | 8039.01 |
| 1633478400000 | 7832.65 |
| 1633564800000 | 7911.43 |
| 1633651200000 | 7988.05 |
| 1633910400000 | 8018.73 |
| 1633996800000 | 8043.34 |
| 1634083200000 | 8127.59 |
| 1634169600000 | 8314.75 |
| 1634256000000 | 8340.53 |
| 1634515200000 | 8372.56 |
| 1634601600000 | 8451.52 |
| 1634688000000 | 8538.55 |
| 1634774400000 | 8536.08 |
| 1634860800000 | 8551.08 |
| 1635120000000 | 8526.33 |
| 1635206400000 | 8523.44 |
| 1635292800000 | 8429.55 |
| 1635379200000 | 8449.67 |
| 1635465600000 | 8232.44 |
| 1635724800000 | 8423.95 |
| 1635811200000 | 8279.41 |
| 1635897600000 | 8328.04 |
| 1635984000000 | 8351.23 |
| 1636070400000 | 8417.39 |
| 1636329600000 | 8497.2 |
| 1636416000000 | 8400.9 |
| 1636502400000 | 8371.64 |
| 1636588800000 | 8318.71 |
| 1636675200000 | 8272.9 |
| 1636934400000 | 8276.04 |
| 1637020800000 | 8289.33 |
| 1637107200000 | 8271.67 |
| 1637193600000 | 8078.14 |
| 1637280000000 | 8047.48 |
| 1637539200000 | 8036.33 |
| 1637625600000 | 7968.33 |
| 1637712000000 | 7880.97 |
| 1637798400000 | 7900.03 |
| 1637884800000 | 7534.58 |
| 1638144000000 | 7657.93 |
| 1638230400000 | 7547.61 |
| 1638316800000 | 7674.37 |
| 1638403200000 | 7557.63 |
| 1638489600000 | 7461.99 |
| 1638748800000 | 7485.42 |
| 1638835200000 | 7749.5 |
| 1638921600000 | 7852.99 |
| 1639008000000 | 7673.7 |
| 1639094400000 | 7722.38 |
| 1639353600000 | 7567.47 |
| 1639440000000 | 7447.91 |
| 1639526400000 | 7395.15 |
| 1639612800000 | 7649.34 |
| 1639699200000 | 7578.81 |
| 1639958400000 | 7462.36 |
| 1640044800000 | 7707.04 |
| 1640131200000 | 7774.25 |
| 1640217600000 | 7877.44 |
| 1640304000000 | 7878.13 |
| 1640563200000 | 7893.68 |
| 1640649600000 | 7943.08 |
| 1640736000000 | 7939.47 |
| 1640822400000 | 7917.31 |
| 1640908800000 | 7906.74 |
| 1641168000000 | 7916.49 |
| 1641254400000 | 7977.56 |
| 1641340800000 | 8069.6 |
| 1641427200000 | 7861.45 |
| 1641513600000 | 7916.43 |
| 1641772800000 | 7790.82 |
| 1641859200000 | 7877.03 |
| 1641945600000 | 8119.94 |
| 1642032000000 | 8141.7 |
| 1642118400000 | 8104.39 |
| 1642377600000 | 8118.52 |
| 1642464000000 | 8044.45 |
| 1642550400000 | 7991.5 |
| 1642636800000 | 8010.4 |
| 1642723200000 | 7752.51 |
| 1642982400000 | 7387.72 |
| 1643068800000 | 7484.44 |
| 1643155200000 | 7771.66 |
| 1643241600000 | 7699.98 |
| 1643328000000 | 7579 |
| 1643587200000 | 7675.59 |
| 1643673600000 | 7841.9 |
| 1643760000000 | 7914.03 |
| 1643846400000 | 7887.96 |
| 1643932800000 | 7904.81 |
| 1644192000000 | 7999.6 |
| 1644278400000 | 7860.04 |
| 1644364800000 | 7970.67 |
| 1644451200000 | 8011.02 |
| 1644537600000 | 8026.09 |
| 1644796800000 | 7854.36 |
| 1644883200000 | 7775.36 |
| 1644969600000 | 7851.59 |
| 1645056000000 | 7789.13 |
| 1645142400000 | 7698.79 |
| 1645401600000 | 7692.7 |
| 1645488000000 | 7735.17 |
| 1645574400000 | 7799.02 |
| 1645660800000 | 7536.19 |
| 1645747200000 | 7803.75 |
| 1646006400000 | 7957.04 |
| 1646092800000 | 8069.25 |
| 1646179200000 | 8059.49 |
| 1646265600000 | 7943.59 |
| 1646352000000 | 7744.13 |
| 1646611200000 | 7629.16 |
| 1646697600000 | 7690.19 |
| 1646784000000 | 7783.16 |
| 1646870400000 | 7766.62 |
| 1646956800000 | 7776.84 |
| 1647216000000 | 7755.12 |
| 1647302400000 | 7631.85 |
| 1647388800000 | 7928.43 |
| 1647475200000 | 8140.03 |
| 1647561600000 | 8193.52 |
| 1647820800000 | 8429.91 |
| 1647907200000 | 8434.38 |
| 1647993600000 | 8445.25 |
| 1648080000000 | 8481 |
| 1648166400000 | 8538.13 |
| 1648425600000 | 8427.78 |
| 1648512000000 | 8400.46 |
| 1648598400000 | 8688.29 |
| 1648684800000 | 8420.76 |
| 1648771200000 | 8468.6 |
| 1649030400000 | 8494.37 |
| 1649116800000 | 8496.37 |
| 1649203200000 | 8406.14 |
| 1649289600000 | 8350.4 |
| 1649376000000 | 8538.65 |
| 1649635200000 | 8400.21 |
| 1649721600000 | 8457.47 |
| 1649808000000 | 8499.99 |
| 1649894400000 | 8508.55 |
| 1649980800000 | 8508.55 |
| 1650240000000 | 8475.15 |
| 1650326400000 | 8488.56 |
| 1650412800000 | 8515.47 |
| 1650499200000 | 8489.15 |
| 1650585600000 | 8242.2 |
| 1650844800000 | 7834.67 |
| 1650931200000 | 7762.93 |
| 1651017600000 | 7730.84 |
| 1651104000000 | 7670.45 |
| 1651190400000 | 7770.88 |
| 1651449600000 | 7506.27 |
| 1651536000000 | 7659.51 |
| 1651622400000 | 7690.49 |
| 1651708800000 | 7577.81 |
| 1651795200000 | 7495.12 |
| 1652054400000 | 7101.58 |
| 1652140800000 | 7085 |
| 1652227200000 | 7179.58 |
| 1652313600000 | 7030.05 |
| 1652400000000 | 7204.51 |
| 1652659200000 | 7196.22 |
| 1652745600000 | 7299.66 |
| 1652832000000 | 7373.08 |
| 1652918400000 | 7316.72 |
| 1653004800000 | 7371.93 |
| 1653264000000 | 7526.46 |
| 1653350400000 | 7545.81 |
| 1653436800000 | 7631.53 |
| 1653523200000 | 7672.33 |
| 1653609600000 | 7801.67 |
| 1653868800000 | 7883.38 |
| 1653955200000 | 7953.49 |
| 1654041600000 | 7794.03 |
| 1654128000000 | 7783.75 |
| 1654214400000 | 7764.16 |
| 1654473600000 | 7810.34 |
| 1654560000000 | 7747.29 |
| 1654646400000 | 7765.22 |
| 1654732800000 | 7650.37 |
| 1654819200000 | 7385.38 |
| 1655078400000 | 6997.77 |
| 1655164800000 | 7089.93 |
| 1655251200000 | 7131.09 |
| 1655337600000 | 6940.52 |
| 1655424000000 | 6945.29 |
| 1655683200000 | 7175.83 |
| 1655769600000 | 7120.01 |
| 1655856000000 | 6850.94 |
| 1655942400000 | 6751.53 |
| 1656028800000 | 6859 |
| 1656288000000 | 7030.08 |
| 1656374400000 | 7178.29 |
| 1656460800000 | 7094.18 |
| 1656547200000 | 6915.24 |
| 1656633600000 | 6815.6 |
| 1656892800000 | 7098.86 |
| 1656979200000 | 6765.52 |
| 1657065600000 | 6699.69 |
| 1657152000000 | 6932.54 |
| 1657238400000 | 6865.91 |
| 1657497600000 | 6850.22 |
| 1657584000000 | 6816.32 |
| 1657670400000 | 6791.31 |
| 1657756800000 | 6521.87 |
| 1657843200000 | 6646.71 |
| 1658102400000 | 6927.56 |
| 1658188800000 | 7035.62 |
| 1658275200000 | 7060.7 |
| 1658361600000 | 6891.64 |
| 1658448000000 | 7054.03 |
| 1658707200000 | 7076.55 |
| 1658793600000 | 7118.19 |
| 1658880000000 | 7183.64 |
| 1658966400000 | 7264.16 |
| 1659052800000 | 7522 |
| 1659312000000 | 7498.99 |
| 1659398400000 | 7424.96 |
| 1659484800000 | 7398.72 |
| 1659571200000 | 7355.07 |
| 1659657600000 | 7343.79 |
| 1659916800000 | 7401.51 |
| 1660003200000 | 7470.24 |
| 1660089600000 | 7574.7 |
| 1660176000000 | 7697.29 |
| 1660262400000 | 7573.57 |
| 1660521600000 | 7424.57 |
| 1660608000000 | 7545.32 |
| 1660694400000 | 7458.14 |
| 1660780800000 | 7548.73 |
| 1660867200000 | 7492.37 |
| 1661126400000 | 7449.09 |
| 1661212800000 | 7643.16 |
| 1661299200000 | 7694.68 |
| 1661385600000 | 7692.61 |
| 1661472000000 | 7655.77 |
| 1661731200000 | 7495.87 |
| 1661817600000 | 7359.46 |
| 1661904000000 | 7307.54 |
| 1661990400000 | 7135.09 |
| 1662076800000 | 7236.47 |
| 1662336000000 | 7298.98 |
| 1662422400000 | 7015.96 |
| 1662508800000 | 6818.5 |
| 1662595200000 | 6838.16 |
| 1662681600000 | 7065.24 |
| 1662940800000 | 7203.86 |
| 1663027200000 | 7030.15 |
| 1663113600000 | 6951.78 |
| 1663200000000 | 6865.81 |
| 1663286400000 | 6687.45 |
| 1663545600000 | 6608.99 |
| 1663632000000 | 6512.06 |
| 1663718400000 | 6557.62 |
| 1663804800000 | 6467.12 |
| 1663891200000 | 6100.33 |
| 1664150400000 | 6064.94 |
| 1664236800000 | 6096.91 |
| 1664323200000 | 5884.2 |
| 1664409600000 | 5811.16 |
| 1664496000000 | 5855.64 |
| 1664755200000 | 6105.74 |
| 1664841600000 | 6280.26 |
| 1664928000000 | 6168.62 |
| 1665014400000 | 6127.32 |
| 1665100800000 | 6140.53 |
| 1665360000000 | 6129.54 |
| 1665446400000 | 6000.65 |
| 1665532800000 | 5937.09 |
| 1665619200000 | 6052.84 |
| 1665705600000 | 6025.69 |
| 1665964800000 | 6159.55 |
| 1666051200000 | 6201.54 |
| 1666137600000 | 6166.92 |
| 1666224000000 | 6251.06 |
| 1666310400000 | 6160.12 |
| 1666569600000 | 6222.51 |
| 1666656000000 | 6330.71 |
| 1666742400000 | 6486.09 |
| 1666828800000 | 6574.96 |
| 1666915200000 | 6515.34 |
| 1667174400000 | 6546.67 |
| 1667260800000 | 6654.3 |
| 1667347200000 | 6612.34 |
| 1667433600000 | 6515.43 |
| 1667520000000 | 6751.99 |
| 1667779200000 | 6798.26 |
| 1667865600000 | 6789.82 |
| 1667952000000 | 6653.65 |
| 1668038400000 | 6804.93 |
| 1668124800000 | 6966.51 |
| 1668384000000 | 6929.91 |
| 1668470400000 | 6958.17 |
| 1668556800000 | 6924.15 |
| 1668643200000 | 6726.58 |
| 1668729600000 | 6687.09 |
| 1668988800000 | 6562.4799 |
| 1669075200000 | 6807.64 |
| 1669161600000 | 6971.55 |
| 1669248000000 | 7089.15 |
| 1669334400000 | 7122.19 |
| 1669593600000 | 6974.17 |
| 1669680000000 | 7073.01 |
| 1669766400000 | 7090.81 |
| 1669852800000 | 7261.78 |
| 1669939200000 | 7114.78 |
| 1670198400000 | 7097.99 |
| 1670284800000 | 6962.99 |
| 1670371200000 | 6832.48 |
| 1670457600000 | 6898.65 |
| 1670544000000 | 6925.27 |
| 1670803200000 | 6912.88 |
| 1670889600000 | 7203.33 |
| 1670976000000 | 7124.68 |
| 1671062400000 | 7016.31 |
| 1671148800000 | 6880.11 |
| 1671408000000 | 6900.19 |
| 1671494400000 | 6932.91 |
| 1671580800000 | 7052.39 |
| 1671667200000 | 7010.47 |
| 1671753600000 | 7026.42 |
| 1672012800000 | 7026.42 |
| 1672099200000 | 7081.46 |
| 1672185600000 | 6980.31 |
| 1672272000000 | 7018.45 |
| 1672358400000 | 6989.76 |
| 1672617600000 | 7032.47 |
| 1672704000000 | 6815.99 |
| 1672790400000 | 6684.9399 |
| 1672876800000 | 6637.3 |
| 1672963200000 | 6862.19 |
| 1673222400000 | 7001.35 |
| 1673308800000 | 6868.04 |
| 1673395200000 | 6849.68 |
| 1673481600000 | 6972.58 |
| 1673568000000 | 6990.19 |
| 1673827200000 | 6934.95 |
| 1673913600000 | 7023.12 |
| 1674000000000 | 7056.14 |
| 1674086400000 | 6889.55 |
| 1674172800000 | 6956.43 |
| 1674432000000 | 7078.63 |
| 1674518400000 | 6998.12 |
| 1674604800000 | 6891.22 |
| 1674691200000 | 6912.87 |
| 1674777600000 | 7021 |
| 1675036800000 | 6966.15 |
| 1675123200000 | 6925.37 |
| 1675209600000 | 6981.76 |
| 1675296000000 | 6905.87 |
| 1675382400000 | 6890.55 |
| 1675641600000 | 6697.54 |
| 1675728000000 | 6704.58 |
| 1675814400000 | 6913.18 |
| 1675900800000 | 7033.41 |
| 1675987200000 | 7036.07 |
| 1676246400000 | 7049.11 |
| 1676332800000 | 7009.87 |
| 1676419200000 | 6942.93 |
| 1676505600000 | 6946.89 |
| 1676592000000 | 6838.39 |
| 1676851200000 | 6923.81 |
| 1676937600000 | 6864.96 |
| 1677024000000 | 6783.54 |
| 1677110400000 | 6881.14 |
| 1677196800000 | 6764.17 |
| 1677456000000 | 6862.02 |
| 1677542400000 | 6885.36 |
| 1677628800000 | 6853.1 |
| 1677715200000 | 6876.79 |
| 1677801600000 | 6899.74 |
| 1678060800000 | 6909.74 |
| 1678147200000 | 6714.41 |
| 1678233600000 | 6715.01 |
| 1678320000000 | 6648.03 |
| 1678406400000 | 6618.77 |
| 1678665600000 | 6481.77 |
| 1678752000000 | 6551.39 |
| 1678838400000 | 6157.95 |
| 1678924800000 | 6168.13 |
| 1679011200000 | 6185.2 |
| 1679270400000 | 6282.04 |
| 1679356800000 | 6403.59 |
| 1679443200000 | 6467.61 |
| 1679529600000 | 6574.54 |
| 1679616000000 | 6261.54 |
| 1679875200000 | 6342.37 |
| 1679961600000 | 6421.24 |
| 1680048000000 | 6448.3 |
| 1680134400000 | 6543.25 |
| 1680220800000 | 6546.66 |
| 1680480000000 | 6728.63 |
| 1680566400000 | 6702.76 |
| 1680652800000 | 6562.9399 |
| 1680739200000 | 6567.57 |
| 1680825600000 | 6567.57 |
| 1681084800000 | 6497.67 |
| 1681171200000 | 6555.34 |
| 1681257600000 | 6665.7 |
| 1681344000000 | 6763.98 |
| 1681430400000 | 6802.63 |
| 1681689600000 | 6756.05 |
| 1681776000000 | 6767.44 |
| 1681862400000 | 6670.1899 |
| 1681948800000 | 6628.62 |
| 1682035200000 | 6581.45 |
| 1682294400000 | 6669.83 |
| 1682380800000 | 6520.43 |
| 1682467200000 | 6547.62 |
| 1682553600000 | 6566.83 |
| 1682640000000 | 6604.95 |
| 1682899200000 | 6576.04 |
| 1682985600000 | 6428.62 |
| 1683072000000 | 6431.33 |
| 1683158400000 | 6395.51 |
| 1683244800000 | 6551.87 |
| 1683504000000 | 6657.42 |
| 1683590400000 | 6549.18 |
| 1683676800000 | 6602.1899 |
| 1683763200000 | 6479.52 |
| 1683849600000 | 6513.64 |
| 1684108800000 | 6571.52 |
| 1684195200000 | 6482.9399 |
| 1684281600000 | 6414.9799 |
| 1684368000000 | 6360.03 |
| 1684454400000 | 6454.16 |
| 1684713600000 | 6414.16 |
| 1684800000000 | 6411.9799 |
| 1684886400000 | 6365.29 |
| 1684972800000 | 6317.67 |
| 1685059200000 | 6271.65 |
| 1685318400000 | 6240.16 |
| 1685404800000 | 6176.9 |
| 1685491200000 | 6135.13 |
| 1685577600000 | 6172.26 |
| 1685664000000 | 6354.22 |
| 1685923200000 | 6344.24 |
| 1686009600000 | 6247.99 |
| 1686096000000 | 6353.49 |
| 1686182400000 | 6440.35 |
| 1686268800000 | 6552.57 |
| 1686528000000 | 6475.66 |
| 1686614400000 | 6710.58 |
| 1686700800000 | 6741.7 |
| 1686787200000 | 6734.83 |
| 1686873600000 | 6771.63 |
| 1687132800000 | 6621.1899 |
| 1687219200000 | 6560.16 |
| 1687305600000 | 6588.97 |
| 1687392000000 | 6532.33 |
| 1687478400000 | 6303.34 |
| 1687737600000 | 6412.62 |
| 1687824000000 | 6331.22 |
| 1687910400000 | 6360.38 |
| 1687996800000 | 6442.4 |
| 1688083200000 | 6497.22 |
| 1688342400000 | 6567.82 |
| 1688428800000 | 6625.18 |
| 1688515200000 | 6557.75 |
| 1688601600000 | 6367.45 |
| 1688688000000 | 6460.86 |
| 1688947200000 | 6545.45 |
| 1689033600000 | 6672.84 |
| 1689120000000 | 6897.79 |
| 1689206400000 | 6979.2 |
| 1689292800000 | 6882.62 |
| 1689552000000 | 6798.73 |
| 1689638400000 | 6872.15 |
| 1689724800000 | 6927.2 |
| 1689811200000 | 7005.41 |
| 1689897600000 | 7013.88 |
| 1690156800000 | 7061.03 |
| 1690243200000 | 7078.37 |
| 1690329600000 | 6979.87 |
| 1690416000000 | 7036.76 |
| 1690502400000 | 6979.93 |
| 1690761600000 | 7071.71 |
| 1690848000000 | 7018.66 |
| 1690934400000 | 6860.74 |
| 1691020800000 | 6898.01 |
| 1691107200000 | 7061.28 |
| 1691366400000 | 6984.86 |
| 1691452800000 | 6835.75 |
| 1691539200000 | 7086.52 |
| 1691625600000 | 7083.16 |
| 1691712000000 | 6979.12 |
| 1691971200000 | 6902.61 |
| 1692057600000 | 6867.91 |
| 1692144000000 | 6845.34 |
| 1692230400000 | 6837.3 |
| 1692316800000 | 6688.64 |
| 1692576000000 | 6734.43 |
| 1692662400000 | 6713.21 |
| 1692748800000 | 6670.86 |
| 1692835200000 | 6648.82 |
| 1692921600000 | 6637.68 |
| 1693180800000 | 6736.18 |
| 1693267200000 | 6764.38 |
| 1693353600000 | 6864.26 |
| 1693440000000 | 6832.52 |
| 1693526400000 | 6882.5 |
| 1693785600000 | 6876.79 |
| 1693872000000 | 6854.88 |
| 1693958400000 | 6847.67 |
| 1694044800000 | 6823.59 |
| 1694131200000 | 6880.11 |
| 1694390400000 | 6936.53 |
| 1694476800000 | 6908.27 |
| 1694563200000 | 6900.33 |
| 1694649600000 | 7017.64 |
| 1694736000000 | 7006.27 |
| 1694995200000 | 6962.66 |
| 1695081600000 | 7014.57 |
| 1695168000000 | 7068.83 |
| 1695254400000 | 6966.82 |
| 1695340800000 | 7035.48 |
| 1695600000000 | 6895.37 |
| 1695686400000 | 6886.74 |
| 1695772800000 | 6995.41 |
| 1695859200000 | 6974.9 |
| 1695945600000 | 7051.67 |
| 1696204800000 | 6875.92 |
| 1696291200000 | 6697.89 |
| 1696377600000 | 6580.32 |
| 1696464000000 | 6638.88 |
| 1696550400000 | 6620.89 |
| 1696809600000 | 6882 |
| 1696896000000 | 6968.86 |
| 1696982400000 | 6949.96 |
| 1697068800000 | 6965.63 |
| 1697155200000 | 6957.77 |
| 1697414400000 | 6986.73 |
| 1697500800000 | 6966.26 |
| 1697587200000 | 6910.91 |
| 1697673600000 | 6806.24 |
| 1697760000000 | 6693.25 |
| 1698019200000 | 6574.59 |
| 1698105600000 | 6580.58 |
| 1698192000000 | 6568.42 |
| 1698278400000 | 6497.77 |
| 1698364800000 | 6597.04 |
| 1698624000000 | 6622.39 |
| 1698710400000 | 6675.31 |
| 1698796800000 | 6639.31 |
| 1698883200000 | 6713.29 |
| 1698969600000 | 6753.13 |
| 1699228800000 | 6802.82 |
| 1699315200000 | 6559.63 |
| 1699401600000 | 6617.7 |
| 1699488000000 | 6744.61 |
| 1699574400000 | 6692.1 |
| 1699833600000 | 6778 |
| 1699920000000 | 6925.68 |
| 1700006400000 | 7031.08 |
| 1700092800000 | 6836.69 |
| 1700179200000 | 6930.22 |
| 1700438400000 | 7077.9 |
| 1700524800000 | 7021.95 |
| 1700611200000 | 6911.8 |
| 1700697600000 | 7046.19 |
| 1700784000000 | 7148.89 |
| 1701043200000 | 7133.67 |
| 1701129600000 | 7097.76 |
| 1701216000000 | 7035.89 |
| 1701302400000 | 7017.84 |
| 1701388800000 | 7063.84 |
| 1701648000000 | 6893.25 |
| 1701734400000 | 6870.17 |
| 1701820800000 | 6843.81 |
| 1701907200000 | 6875 |
| 1701993600000 | 6899.05 |
| 1702252800000 | 6872.7 |
| 1702339200000 | 6834.25 |
| 1702425600000 | 6860.4 |
| 1702512000000 | 7230.29 |
| 1702598400000 | 7164.98 |
| 1702857600000 | 7281.43 |
| 1702944000000 | 7320.98 |
| 1703030400000 | 7283.66 |
| 1703116800000 | 7259.89 |
| 1703203200000 | 7319.67 |
| 1703462400000 | 7319.67 |
| 1703548800000 | 7327.02 |
| 1703635200000 | 7484.11 |
| 1703721600000 | 7416.12 |
| 1703808000000 | 7418.27 |
| 1704153600000 | 7300.17 |
| 1704240000000 | 7280.08 |
| 1704326400000 | 7414.23 |
| 1704412800000 | 7438.49 |
| 1704672000000 | 7274.13 |
| 1704758400000 | 7269.78 |
| 1704844800000 | 7255.4 |
| 1704931200000 | 7214.96 |
| 1705017600000 | 7321.64 |
| 1705276800000 | 7188.54 |
| 1705363200000 | 7101.59 |
| 1705449600000 | 6974.44 |
| 1705536000000 | 7004.52 |
| 1705622400000 | 7034.63 |
| 1705881600000 | 7035.17 |
| 1705968000000 | 7046.22 |
| 1706054400000 | 7106.34 |
| 1706140800000 | 7090.31 |
| 1706227200000 | 7177.31 |
| 1706486400000 | 7124.22 |
| 1706572800000 | 7084.99 |
| 1706659200000 | 7064.79 |
| 1706745600000 | 7068.87 |
| 1706832000000 | 6932.06 |
| 1707091200000 | 6839.4 |
| 1707177600000 | 6923.16 |
| 1707264000000 | 6814.75 |
| 1707350400000 | 6709.3 |
| 1707436800000 | 6780.44 |
| 1707696000000 | 6864.79 |
| 1707782400000 | 6708.62 |
| 1707868800000 | 6812.47 |
| 1707955200000 | 6869.68 |
| 1708041600000 | 6953.02 |
| 1708300800000 | 6980.35 |
| 1708387200000 | 6980.07 |
| 1708473600000 | 6947.73 |
| 1708560000000 | 6954.68 |
| 1708646400000 | 6928.19 |
| 1708905600000 | 6944.95 |
| 1708992000000 | 6923.39 |
| 1709078400000 | 6914.09 |
| 1709164800000 | 6911 |
| 1709251200000 | 7013.41 |
| 1709510400000 | 6963.26 |
| 1709596800000 | 7022.87 |
| 1709683200000 | 7037.47 |
| 1709769600000 | 7091.63 |
| 1709856000000 | 7155.71 |
| 1710115200000 | 7025.16 |
| 1710201600000 | 7047.15 |
| 1710288000000 | 7152.55 |
| 1710374400000 | 7099.34 |
| 1710460800000 | 7080.07 |
| 1710720000000 | 7101.78 |
| 1710806400000 | 7113.59 |
| 1710892800000 | 7117.24 |
| 1710979200000 | 7142.03 |
| 1711065600000 | 7155.17 |
| 1711324800000 | 7192.21 |
| 1711411200000 | 7151.83 |
| 1711497600000 | 7155.33 |
| 1711584000000 | 7116.17 |
| 1711670400000 | 7116.17 |
| 1711929600000 | 7039.95 |
| 1712016000000 | 7195.17 |
| 1712102400000 | 7303.79 |
| 1712188800000 | 7343.11 |
| 1712275200000 | 7318.3 |
| 1712534400000 | 7342.44 |
| 1712620800000 | 7334.98 |
| 1712707200000 | 7277.3 |
| 1712793600000 | 7228.74 |
| 1712880000000 | 7321.08 |
| 1713139200000 | 7214.02 |
| 1713225600000 | 7097.76 |
| 1713312000000 | 7089.45 |
| 1713398400000 | 7062.09 |
| 1713484800000 | 7074.76 |
| 1713744000000 | 7045.3 |
| 1713830400000 | 7098.2 |
| 1713916800000 | 7129.36 |
| 1714003200000 | 7183.96 |
| 1714089600000 | 7176.32 |
| 1714348800000 | 7202.77 |
| 1714435200000 | 7161.85 |
| 1714521600000 | 7158.25 |
| 1714608000000 | 7142.48 |
| 1714694400000 | 7324.41 |
| 1714953600000 | 7447.63 |
| 1715040000000 | 7419.39 |
| 1715126400000 | 7411.79 |
| 1715212800000 | 7437.55 |
| 1715299200000 | 7556.6 |
| 1715558400000 | 7583.58 |
| 1715644800000 | 7572.58 |
| 1715731200000 | 7588.44 |
| 1715817600000 | 7651.63 |
| 1715904000000 | 7666.07 |
| 1716163200000 | 7665.89 |
| 1716249600000 | 7719.61 |
| 1716336000000 | 7669.07 |
| 1716422400000 | 7716.06 |
| 1716508800000 | 7755.81 |
| 1716768000000 | 7863.48 |
| 1716854400000 | 7854.87 |
| 1716940800000 | 7744.96 |
| 1717027200000 | 7787.75 |
| 1717113600000 | 7863.12 |
| 1717372800000 | 7895.11 |
| 1717459200000 | 7675.84 |
| 1717545600000 | 7647.08 |
| 1717632000000 | 7686.22 |
| 1717718400000 | 7656.81 |
| 1717977600000 | 7618.1 |
| 1718064000000 | 7532.16 |
| 1718150400000 | 7731.7 |
| 1718236800000 | 7574.94 |
| 1718323200000 | 7491.69 |
| 1718582400000 | 7477.84 |
| 1718668800000 | 7610.8 |
| 1718755200000 | 7658.78 |
| 1718841600000 | 7710.2 |
| 1718928000000 | 7656.27 |
| 1719187200000 | 7728.57 |
| 1719273600000 | 7660.31 |
| 1719360000000 | 7586.95 |
| 1719446400000 | 7632.79 |
| 1719532800000 | 7667.72 |
| 1719792000000 | 7682.33 |
| 1719878400000 | 7664.9 |
| 1719964800000 | 7764.19 |
| 1720051200000 | 7747.81 |
| 1720137600000 | 7702.51 |
| 1720396800000 | 7653.69 |
| 1720483200000 | 7583.86 |
| 1720569600000 | 7541.03 |
| 1720656000000 | 7605.18 |
| 1720742400000 | 7685.33 |
| 1721001600000 | 7610.67 |
| 1721088000000 | 7554.72 |
| 1721174400000 | 7648.9 |
| 1721260800000 | 7700.34 |
| 1721347200000 | 7626.74 |
| 1721606400000 | 7611.33 |
| 1721692800000 | 7541.38 |
| 1721779200000 | 7524.52 |
| 1721865600000 | 7457.59 |
| 1721952000000 | 7473.21 |
| 1722211200000 | 7546.93 |
| 1722297600000 | 7567.7 |
| 1722384000000 | 7683.54 |
| 1722470400000 | 7662.98 |
| 1722556800000 | 7420.32 |
| 1722816000000 | 7132.9 |
| 1722902400000 | 7275.11 |
| 1722988800000 | 7532.8 |
| 1723075200000 | 7484.5 |
| 1723161600000 | 7561.56 |
| 1723420800000 | 7665.64 |
| 1723507200000 | 7669.94 |
| 1723593600000 | 7788.51 |
| 1723680000000 | 7764.9 |
| 1723766400000 | 7773.4 |
| 1724025600000 | 7935.43 |
| 1724112000000 | 7872.83 |
| 1724198400000 | 7855.35 |
| 1724284800000 | 7789.78 |
| 1724371200000 | 7894.21 |
| 1724630400000 | 7934.98 |
| 1724716800000 | 7935.23 |
| 1724803200000 | 7913 |
| 1724889600000 | 7887.96 |
| 1724976000000 | 7871.06 |
| 1725235200000 | 7822.31 |
| 1725321600000 | 7574.75 |
| 1725408000000 | 7642.22 |
| 1725494400000 | 7600.81 |
| 1725580800000 | 7556.53 |
| 1725840000000 | 7457.68 |
| 1725926400000 | 7404.8 |
| 1726012800000 | 7378.88 |
| 1726099200000 | 7519.21 |
| 1726185600000 | 7674.97 |
| 1726444800000 | 7715.58 |
| 1726531200000 | 7676.15 |
| 1726617600000 | 7652.13 |
| 1726704000000 | 7778.03 |
| 1726790400000 | 7748.71 |
| 1727049600000 | 7826.44 |
| 1727136000000 | 7858.53 |
| 1727222400000 | 7737.52 |
| 1727308800000 | 7680.55 |
| 1727395200000 | 7781.31 |
| 1727654400000 | 7794.32 |
| 1727740800000 | 7803.66 |
| 1727827200000 | 7901.39 |
| 1727913600000 | 7858.51 |
| 1728000000000 | 7901.54 |
| 1728259200000 | 7873.64 |
| 1728345600000 | 7725.08 |
| 1728432000000 | 7719.16 |
| 1728518400000 | 7806.72 |
| 1728604800000 | 7871.41 |
| 1728864000000 | 7836.1 |
| 1728950400000 | 7758 |
| 1729036800000 | 7714.78 |
| 1729123200000 | 7702.58 |
| 1729209600000 | 7649.48 |
| 1729468800000 | 7653.85 |
| 1729555200000 | 7707.56 |
| 1729641600000 | 7621.89 |
| 1729728000000 | 7703.64 |
| 1729814400000 | 7820.76 |
| 1730073600000 | 7721.41 |
| 1730160000000 | 7733.66 |
| 1730246400000 | 7762.28 |
| 1730332800000 | 7594.9 |
| 1730419200000 | 7609.65 |
| 1730678400000 | 7614.92 |
| 1730764800000 | 7657.52 |
| 1730851200000 | 7498.6 |
| 1730937600000 | 7693.85 |
| 1731024000000 | 7547.28 |
| 1731283200000 | 7523.53 |
| 1731369600000 | 7451.92 |
| 1731456000000 | 7390 |
| 1731542400000 | 7520.5 |
| 1731628800000 | 7624.3 |
| 1731888000000 | 7645.29 |
| 1731974400000 | 7706.99 |
| 1732060800000 | 7692.86 |
| 1732147200000 | 7784.73 |
| 1732233600000 | 7766.33 |
| 1732492800000 | 7797.78 |
| 1732579200000 | 7631.36 |
| 1732665600000 | 7747.9 |
| 1732752000000 | 7734.28 |
| 1732838400000 | 7717.92 |
| 1733097600000 | 7659.53 |
| 1733184000000 | 7798.83 |
| 1733270400000 | 7822.91 |
| 1733356800000 | 7809.35 |
| 1733443200000 | 7624.28 |
| 1733702400000 | 7683.74 |
| 1733788800000 | 7578.3 |
| 1733875200000 | 7588.53 |
| 1733961600000 | 7604.68 |
| 1734048000000 | 7590.68 |
| 1734307200000 | 7502.02 |
| 1734393600000 | 7408.82 |
| 1734480000000 | 7353.61 |
| 1734566400000 | 7207.27 |
| 1734652800000 | 7181.81 |
| 1734912000000 | 7225.04 |
| 1734998400000 | 7222.65 |
| 1735084800000 | 7222.65 |
| 1735171200000 | 7230.23 |
| 1735257600000 | 7319.85 |
| 1735516800000 | 7306.4 |
| 1735603200000 | 7319.43 |
| 1735776000000 | 7477 |
| 1735862400000 | 7495.08 |
| 1736121600000 | 7561.45 |
| 1736208000000 | 7576.39 |
| 1736294400000 | 7509.6 |
| 1736380800000 | 7543.34 |
| 1736467200000 | 7539.79 |
| 1736726400000 | 7538.15 |
| 1736812800000 | 7608.76 |
| 1736899200000 | 7721.97 |
| 1736985600000 | 7676.7 |
| 1737072000000 | 7699.03 |
| 1737331200000 | 7733.29 |
| 1737417600000 | 7695.31 |
| 1737504000000 | 7758.98 |
| 1737590400000 | 7828.45 |
| 1737676800000 | 7833.13 |
| 1737936000000 | 7795.98 |
| 1738022400000 | 7786.47 |
| 1738108800000 | 7855.03 |
| 1738195200000 | 7923.04 |
| 1738281600000 | 7872.99 |
| 1738540800000 | 7733.96 |
| 1738627200000 | 7876.05 |
| 1738713600000 | 7871.89 |
| 1738800000000 | 7843 |
| 1738886400000 | 7750.28 |
| 1739145600000 | 7796.34 |
| 1739232000000 | 7881.46 |
| 1739318400000 | 7712.6 |
| 1739404800000 | 7776.78 |
| 1739491200000 | 7880.48 |
| 1739750400000 | 7898.19 |
| 1739836800000 | 7876.9 |
| 1739923200000 | 7923.07 |
| 1740009600000 | 7914.91 |
| 1740096000000 | 7947.24 |
| 1740355200000 | 7945.42 |
| 1740441600000 | 7921.68 |
| 1740528000000 | 7962.78 |
| 1740614400000 | 7843.94 |
| 1740700800000 | 7822.23 |
| 1740960000000 | 7992.01 |
| 1741046400000 | 7734.16 |
| 1741132800000 | 7963.92 |
| 1741219200000 | 8062.58 |
| 1741305600000 | 8167.78 |
| 1741564800000 | 8195.19 |
| 1741651200000 | 8205.3799 |
| 1741737600000 | 8202.75 |
| 1741824000000 | 8281.66 |
| 1741910400000 | 8373.04 |
| 1742169600000 | 8571.03 |
| 1742256000000 | 8582.2 |
| 1742342400000 | 8636.83 |
| 1742428800000 | 8623.98 |
| 1742515200000 | 8614.33 |
| 1742774400000 | 8612.6299 |
| 1742860800000 | 8659.36 |
| 1742947200000 | 8676.2 |
| 1743033600000 | 8636.98 |
| 1743120000000 | 8547.32 |
| 1743379200000 | 8522.78 |
| 1743465600000 | 8592.7 |
| 1743552000000 | 8529.93 |
| 1743638400000 | 8459.2 |
| 1743724800000 | 7684.67 |
| 1743984000000 | 7517.21 |
| 1744070400000 | 7568.95 |
| 1744156800000 | 7307.08 |
| 1744243200000 | 7692.53 |
| 1744329600000 | 7755.39 |
| 1744588800000 | 8045.05 |
| 1744675200000 | 8096.66 |
| 1744761600000 | 8109.05 |
| 1744848000000 | 8168.03 |
| 1744934400000 | 8168.03 |
| 1745193600000 | 8258.59 |
| 1745280000000 | 8232.6299 |
| 1745366400000 | 8246.12 |
| 1745452800000 | 8263.68 |
| 1745539200000 | 8273.6 |
| 1745798400000 | 8373.02 |
| 1745884800000 | 8386.03 |
| 1745971200000 | 8485.11 |
| 1746057600000 | 8421.31 |
| 1746144000000 | 8620.55 |
| 1746403200000 | 8628.93 |
| 1746489600000 | 8659.03 |
| 1746576000000 | 8695.75 |
| 1746662400000 | 8611.5 |
| 1746748800000 | 8568.49 |
| 1747008000000 | 8582.23 |
| 1747094400000 | 8653.81 |
| 1747180800000 | 8734.07 |
| 1747267200000 | 8757.48 |
| 1747353600000 | 8882 |
| 1747612800000 | 8934.64 |
| 1747699200000 | 8958.32 |
| 1747785600000 | 9138.67 |
| 1747872000000 | 8959.28 |
| 1747958400000 | 9067.35 |
| 1748217600000 | 9168.7 |
| 1748304000000 | 9182.47 |
| 1748390400000 | 9093.04 |
| 1748476800000 | 9128.48 |
| 1748563200000 | 9026.68 |
| 1748822400000 | 9196.49 |
| 1748908800000 | 9151.22 |
| 1748995200000 | 9249.42 |
| 1749081600000 | 9313.05 |
| 1749168000000 | 9254.51 |
| 1749427200000 | 9306.29 |
| 1749513600000 | 9386.44 |
| 1749600000000 | 9439.39 |
| 1749686400000 | 9596.05 |
| 1749772800000 | 9693.39 |
| 1750032000000 | 9758.48 |
| 1750118400000 | 9780.8 |
| 1750204800000 | 9727.29 |
| 1750291200000 | 9671.8 |
| 1750377600000 | 9616.23 |
| 1750636800000 | 9565.03 |
| 1750723200000 | 9378.84 |
| 1750809600000 | 9304.2 |
| 1750896000000 | 9359.95 |
| 1750982400000 | 9399.53 |
| 1751241600000 | 9452.72 |
| STOXX Norway | STOXX Developed World | |
|---|---|---|
| 2018 | -5.5138324784193 | -8.3383852241122 |
| 2019 | 13.216199875997 | 28.24968964734 |
| 2020 | 2.3614476146866 | 16.547642917799 |
| 2021 | 21.177784972691 | 21.573043967576 |
| 2022 | -11.597447241214 | -18.142049960348 |
| 2023 | 6.1305395321184 | 24.27441591798 |
| 2024 | -1.3273152251279 | 18.938657455885 |
| 2025 | 68.124226600675 | 21.355479554075 |
Methodology
The STOXX Norway Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Norway covering approximately 85% of investable market capitalization. STOXX Norway Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213332948 | SWNOGR | .SWNOGR | |
| Price EUR | CH1213332955 | SWNOP | .SWNOP | |
| Net Return EUR | CH1213332930 | SWNOR | .SWNOR | |
| Net Return USD | CH1213332906 | SWNOV | SWNOV INDEX | .SWNOV |
| Gross Return USD | CH1213332914 | SWNOGV | .SWNOGV | |
| Price USD | CH1213332922 | SWNOL | .SWNOL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| DNB BANK | Banks | Norway | 14.589% |
| EQUINOR | Energy | Norway | 14.398% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 10.527% |
| TELENOR | Telecommunications | Norway | 6.044% |
| MOWI | Food, Beverage and Tobacco | Norway | 5.238% |
| ORKLA | Food, Beverage and Tobacco | Norway | 5.042% |
| AKER BP | Energy | Norway | 4.849% |
| NORSK HYDRO | Basic Resources | Norway | 4.654% |
| STOREBRAND | Insurance | Norway | 3.918% |
| YARA | Chemicals | Norway | 3.702% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.