Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Denmark
- 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 Denmark Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Denmark covering approximately 85% of investable market capitalization. STOXX Denmark Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of 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 Denmark | 442.5 | 365.6 | 26.1 | 13.1 | 156.9 | 5.5 | 42.9 | 1.5 | 5.2 |
| STOXX Developed World | 91,557.9 | 83,504.1 | 53.6 | 16.3 | 4,940.8 | 0.1 | 5.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Healthcare | 60.8 |
|---|---|
| Industrial Goods and Services | 15.6 |
| Banks | 8.0 |
| Energy | 5.6 |
| Food, Beverage and Tobacco | 3.0 |
| Consumer Products and Services | 2.7 |
| Utilities | 2.3 |
| Insurance | 2.1 |
Country weighting
| Denmark | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Denmark | -3.1 | -19.8 | -33.2 | 10.6 | 26.6 | N/A | N/A | -33.2 | 3.4 | 4.8 |
| STOXX Developed World | 2.0 | 20.5 | 22.7 | 82.9 | 108.8 | N/A | N/A | 22.7 | 22.2 | 15.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Denmark | N/A | N/A | 34.4 | 26.5 | 25.5 | N/A | N/A | -1.3 | 0.0 | 0.1 |
| STOXX Developed World | N/A | N/A | 14.9 | 13.2 | 14.4 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Denmark | 0.4 | 0.2 | 0.2 | 0.3 | 0.4 | 25.3 | 33.4 | 35.0 | 26.2 | 24.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Denmark | 0.8 | 0.4 | 0.4 | 0.6 | 0.6 | -2.3 | -1.5 | -1.8 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Denmark
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 Denmark | 26.4 | 15.7 | 17.5 | 15.1 | 3.2 | 1.5 | 1.9 | 49.8 |
| STOXX Developed World | 27.3 | 22.2 | 25.1 | 22.0 | 3.8 | 2.0 | 2.7 | 2.6 |
Performance and annual returns
| STOXX Denmark | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 997.19 |
| 1001462400000 | 1026.86 |
| 1001548800000 | 1040.62 |
| 1001635200000 | 1062.49 |
| 1001894400000 | 1037.99 |
| 1001980800000 | 1063.17 |
| 1002067200000 | 1047.86 |
| 1002153600000 | 1072.59 |
| 1002240000000 | 1068.78 |
| 1002499200000 | 1067.14 |
| 1002585600000 | 1074.53 |
| 1002672000000 | 1093.12 |
| 1002758400000 | 1125.65 |
| 1002844800000 | 1103.96 |
| 1003104000000 | 1101.03 |
| 1003190400000 | 1091.34 |
| 1003276800000 | 1095.44 |
| 1003363200000 | 1087.77 |
| 1003449600000 | 1073.82 |
| 1003708800000 | 1078.3 |
| 1003795200000 | 1082.97 |
| 1003881600000 | 1083.31 |
| 1003968000000 | 1058.92 |
| 1004054400000 | 1092.55 |
| 1004313600000 | 1076.64 |
| 1004400000000 | 1054.86 |
| 1004486400000 | 1064.19 |
| 1004572800000 | 1063.08 |
| 1004659200000 | 1061.73 |
| 1004918400000 | 1069.94 |
| 1005004800000 | 1061.82 |
| 1005091200000 | 1075.14 |
| 1005177600000 | 1072.42 |
| 1005264000000 | 1053.94 |
| 1005523200000 | 1043.46 |
| 1005609600000 | 1032.97 |
| 1005696000000 | 1044.77 |
| 1005782400000 | 1042.85 |
| 1005868800000 | 1056.55 |
| 1006128000000 | 1055.64 |
| 1006214400000 | 1066.15 |
| 1006300800000 | 1063.5 |
| 1006387200000 | 1067.66 |
| 1006473600000 | 1066.45 |
| 1006732800000 | 1063.01 |
| 1006819200000 | 1069.31 |
| 1006905600000 | 1060 |
| 1006992000000 | 1063.51 |
| 1007078400000 | 1097.35 |
| 1007337600000 | 1069.13 |
| 1007424000000 | 1072.61 |
| 1007510400000 | 1078.08 |
| 1007596800000 | 1075.55 |
| 1007683200000 | 1063.91 |
| 1007942400000 | 1057.59 |
| 1008028800000 | 1055.86 |
| 1008115200000 | 1051.89 |
| 1008201600000 | 1038.04 |
| 1008288000000 | 1033.64 |
| 1008547200000 | 1022.84 |
| 1008633600000 | 1051 |
| 1008720000000 | 1056.28 |
| 1008806400000 | 1066.3 |
| 1008892800000 | 1046.89 |
| 1009152000000 | 1035.55 |
| 1009238400000 | 1036.23 |
| 1009324800000 | 1039.17 |
| 1009411200000 | 1065.66 |
| 1009497600000 | 1078.12 |
| 1009756800000 | 1086.19 |
| 1009929600000 | 1097.4 |
| 1010016000000 | 1100.89 |
| 1010102400000 | 1087.41 |
| 1010361600000 | 1079.95 |
| 1010448000000 | 1062.18 |
| 1010534400000 | 1058.56 |
| 1010620800000 | 1064.89 |
| 1010707200000 | 1061.82 |
| 1010966400000 | 1052.65 |
| 1011052800000 | 1035.27 |
| 1011139200000 | 1037.77 |
| 1011225600000 | 1049.65 |
| 1011312000000 | 1044.81 |
| 1011571200000 | 1038.96 |
| 1011657600000 | 1045.41 |
| 1011744000000 | 1028.63 |
| 1011830400000 | 1034.29 |
| 1011916800000 | 1005.89 |
| 1012176000000 | 996.91 |
| 1012262400000 | 991.87 |
| 1012348800000 | 989.07 |
| 1012435200000 | 1010.15 |
| 1012521600000 | 1025.11 |
| 1012780800000 | 1030.16 |
| 1012867200000 | 1011.23 |
| 1012953600000 | 1001.93 |
| 1013040000000 | 1009.06 |
| 1013126400000 | 1019 |
| 1013385600000 | 1027.28 |
| 1013472000000 | 1020.85 |
| 1013558400000 | 1026.29 |
| 1013644800000 | 1044.08 |
| 1013731200000 | 1043.6 |
| 1013990400000 | 1025.52 |
| 1014076800000 | 1027.59 |
| 1014163200000 | 1018.54 |
| 1014249600000 | 1001.48 |
| 1014336000000 | 1010.15 |
| 1014595200000 | 1022.16 |
| 1014681600000 | 1022.1 |
| 1014768000000 | 1047.42 |
| 1014854400000 | 1041.83 |
| 1014940800000 | 1033.77 |
| 1015200000000 | 1050.63 |
| 1015286400000 | 1054.57 |
| 1015372800000 | 1046.07 |
| 1015459200000 | 1044.64 |
| 1015545600000 | 1060.92 |
| 1015804800000 | 1056.49 |
| 1015891200000 | 1047.57 |
| 1015977600000 | 1048.4 |
| 1016064000000 | 1059.16 |
| 1016150400000 | 1060.39 |
| 1016409600000 | 1077.55 |
| 1016496000000 | 1082.43 |
| 1016582400000 | 1078.79 |
| 1016668800000 | 1078.42 |
| 1016755200000 | 1078.76 |
| 1017014400000 | 1087.46 |
| 1017100800000 | 1090.37 |
| 1017187200000 | 1083.45 |
| 1017273600000 | 1081.24 |
| 1017360000000 | 1082.37 |
| 1017619200000 | 1087.41 |
| 1017705600000 | 1085.16 |
| 1017792000000 | 1083.56 |
| 1017878400000 | 1079.88 |
| 1017964800000 | 1085.67 |
| 1018224000000 | 1078.53 |
| 1018310400000 | 1089.14 |
| 1018396800000 | 1034.34 |
| 1018483200000 | 1018.32 |
| 1018569600000 | 1027.52 |
| 1018828800000 | 1024.46 |
| 1018915200000 | 1023.74 |
| 1019001600000 | 1046.25 |
| 1019088000000 | 1037.31 |
| 1019174400000 | 1052.02 |
| 1019433600000 | 1042.63 |
| 1019520000000 | 1023.23 |
| 1019606400000 | 1016.55 |
| 1019692800000 | 1018.75 |
| 1019779200000 | 1022.27 |
| 1020038400000 | 1028.31 |
| 1020124800000 | 1049.26 |
| 1020211200000 | 1057.12 |
| 1020297600000 | 1077.39 |
| 1020384000000 | 1087.01 |
| 1020643200000 | 1084.75 |
| 1020729600000 | 1085.59 |
| 1020816000000 | 1093.17 |
| 1020902400000 | 1099.32 |
| 1020988800000 | 1089 |
| 1021248000000 | 1085.59 |
| 1021334400000 | 1074.61 |
| 1021420800000 | 1072.88 |
| 1021507200000 | 1067.6 |
| 1021593600000 | 1082.97 |
| 1021852800000 | 1083.3 |
| 1021939200000 | 1083.46 |
| 1022025600000 | 1077.94 |
| 1022112000000 | 1079.49 |
| 1022198400000 | 1071.62 |
| 1022457600000 | 1068.07 |
| 1022544000000 | 1064.74 |
| 1022630400000 | 1065.51 |
| 1022716800000 | 1075.95 |
| 1022803200000 | 1070.44 |
| 1023062400000 | 1084.86 |
| 1023148800000 | 1070.14 |
| 1023235200000 | 1067.47 |
| 1023321600000 | 1097.2 |
| 1023408000000 | 1065.75 |
| 1023667200000 | 1069.15 |
| 1023753600000 | 1078.3 |
| 1023840000000 | 1074.8 |
| 1023926400000 | 1064.7 |
| 1024012800000 | 1043.13 |
| 1024272000000 | 1056.42 |
| 1024358400000 | 1060.63 |
| 1024444800000 | 1035.08 |
| 1024531200000 | 1033.27 |
| 1024617600000 | 1041.69 |
| 1024876800000 | 1013.23 |
| 1024963200000 | 1045.74 |
| 1025049600000 | 1037.63 |
| 1025136000000 | 1069.19 |
| 1025222400000 | 1092.55 |
| 1025481600000 | 1083.46 |
| 1025568000000 | 1071.69 |
| 1025654400000 | 1045.05 |
| 1025740800000 | 1052.76 |
| 1025827200000 | 1073.51 |
| 1026086400000 | 1089.03 |
| 1026172800000 | 1076.88 |
| 1026259200000 | 1062.03 |
| 1026345600000 | 1031.77 |
| 1026432000000 | 1042.36 |
| 1026691200000 | 1039.93 |
| 1026777600000 | 1028.15 |
| 1026864000000 | 1043.76 |
| 1026950400000 | 1062.48 |
| 1027036800000 | 1041.93 |
| 1027296000000 | 983.04 |
| 1027382400000 | 931.06 |
| 1027468800000 | 890.2 |
| 1027555200000 | 942.02 |
| 1027641600000 | 917.93 |
| 1027900800000 | 961.75 |
| 1027987200000 | 962.6 |
| 1028073600000 | 956.02 |
| 1028160000000 | 959.37 |
| 1028246400000 | 959.14 |
| 1028505600000 | 919 |
| 1028592000000 | 921.05 |
| 1028678400000 | 933.19 |
| 1028764800000 | 921.78 |
| 1028851200000 | 927.95 |
| 1029110400000 | 942.62 |
| 1029196800000 | 954.22 |
| 1029283200000 | 932.93 |
| 1029369600000 | 956.5 |
| 1029456000000 | 946.89 |
| 1029715200000 | 963.38 |
| 1029801600000 | 974.25 |
| 1029888000000 | 995.19 |
| 1029974400000 | 963.9 |
| 1030060800000 | 963.81 |
| 1030320000000 | 954.94 |
| 1030406400000 | 972.93 |
| 1030492800000 | 983.04 |
| 1030579200000 | 986.31 |
| 1030665600000 | 985.23 |
| 1030924800000 | 990.37 |
| 1031011200000 | 971.07 |
| 1031097600000 | 957.58 |
| 1031184000000 | 957.4 |
| 1031270400000 | 967.38 |
| 1031529600000 | 944.64 |
| 1031616000000 | 949.71 |
| 1031702400000 | 967.33 |
| 1031788800000 | 947.75 |
| 1031875200000 | 931.45 |
| 1032134400000 | 919.06 |
| 1032220800000 | 923.35 |
| 1032307200000 | 892.3 |
| 1032393600000 | 891.8 |
| 1032480000000 | 894.31 |
| 1032739200000 | 877.28 |
| 1032825600000 | 851.88 |
| 1032912000000 | 843.63 |
| 1032998400000 | 851.45 |
| 1033084800000 | 873.1 |
| 1033344000000 | 850.59 |
| 1033430400000 | 823.44 |
| 1033516800000 | 851.77 |
| 1033603200000 | 840.19 |
| 1033689600000 | 844.28 |
| 1033948800000 | 851.05 |
| 1034035200000 | 841.43 |
| 1034121600000 | 826.77 |
| 1034208000000 | 820.73 |
| 1034294400000 | 866.4 |
| 1034553600000 | 860.34 |
| 1034640000000 | 893.26 |
| 1034726400000 | 885.45 |
| 1034812800000 | 882.54 |
| 1034899200000 | 894.52 |
| 1035158400000 | 884.67 |
| 1035244800000 | 891.52 |
| 1035331200000 | 860.66 |
| 1035417600000 | 861.78 |
| 1035504000000 | 865.03 |
| 1035763200000 | 898.63 |
| 1035849600000 | 852.88 |
| 1035936000000 | 873.95 |
| 1036022400000 | 876.59 |
| 1036108800000 | 882.31 |
| 1036368000000 | 902.66 |
| 1036454400000 | 908.78 |
| 1036540800000 | 913.39 |
| 1036627200000 | 904.67 |
| 1036713600000 | 911.11 |
| 1036972800000 | 905.89 |
| 1037059200000 | 906.01 |
| 1037145600000 | 894.7 |
| 1037232000000 | 897.08 |
| 1037318400000 | 894.21 |
| 1037577600000 | 905.37 |
| 1037664000000 | 897.94 |
| 1037750400000 | 890.97 |
| 1037836800000 | 904.61 |
| 1037923200000 | 911.92 |
| 1038182400000 | 906.39 |
| 1038268800000 | 904.14 |
| 1038355200000 | 896.9 |
| 1038441600000 | 897.28 |
| 1038528000000 | 912.47 |
| 1038787200000 | 907.94 |
| 1038873600000 | 894.54 |
| 1038960000000 | 894.12 |
| 1039046400000 | 886.56 |
| 1039132800000 | 879.84 |
| 1039392000000 | 874.51 |
| 1039478400000 | 877.18 |
| 1039564800000 | 890.55 |
| 1039651200000 | 906.4 |
| 1039737600000 | 902.42 |
| 1039996800000 | 910.13 |
| 1040083200000 | 929.78 |
| 1040169600000 | 914.52 |
| 1040256000000 | 905.88 |
| 1040342400000 | 889.2 |
| 1040601600000 | 892.69 |
| 1040688000000 | 895.58 |
| 1040774400000 | 897.15 |
| 1040860800000 | 902.28 |
| 1040947200000 | 904.94 |
| 1041206400000 | 906.56 |
| 1041292800000 | 908.2 |
| 1041465600000 | 919.96 |
| 1041552000000 | 934.74 |
| 1041811200000 | 950.35 |
| 1041897600000 | 933.11 |
| 1041984000000 | 932.62 |
| 1042070400000 | 939.03 |
| 1042156800000 | 950.15 |
| 1042416000000 | 945.56 |
| 1042502400000 | 940.69 |
| 1042588800000 | 931.45 |
| 1042675200000 | 940.86 |
| 1042761600000 | 935.48 |
| 1043020800000 | 938.13 |
| 1043107200000 | 943.55 |
| 1043193600000 | 925.59 |
| 1043280000000 | 909.15 |
| 1043366400000 | 912.83 |
| 1043625600000 | 889.66 |
| 1043712000000 | 878.67 |
| 1043798400000 | 872.39 |
| 1043884800000 | 883.17 |
| 1043971200000 | 876.19 |
| 1044230400000 | 874.58 |
| 1044316800000 | 855.2 |
| 1044403200000 | 854.47 |
| 1044489600000 | 882.98 |
| 1044576000000 | 871.93 |
| 1044835200000 | 853.36 |
| 1044921600000 | 858.63 |
| 1045008000000 | 849.65 |
| 1045094400000 | 857.52 |
| 1045180800000 | 872.29 |
| 1045440000000 | 870.55 |
| 1045526400000 | 872.29 |
| 1045612800000 | 876.49 |
| 1045699200000 | 843.52 |
| 1045785600000 | 840.34 |
| 1046044800000 | 855.89 |
| 1046131200000 | 842.42 |
| 1046217600000 | 824.5 |
| 1046304000000 | 822.37 |
| 1046390400000 | 832.58 |
| 1046649600000 | 839.34 |
| 1046736000000 | 827.62 |
| 1046822400000 | 838.12 |
| 1046908800000 | 826.57 |
| 1046995200000 | 834.66 |
| 1047254400000 | 830.89 |
| 1047340800000 | 822.5 |
| 1047427200000 | 820.96 |
| 1047513600000 | 822.89 |
| 1047600000000 | 849.2 |
| 1047859200000 | 848.28 |
| 1047945600000 | 871.05 |
| 1048032000000 | 881.6 |
| 1048118400000 | 883.92 |
| 1048204800000 | 892.4 |
| 1048464000000 | 891.11 |
| 1048550400000 | 900.56 |
| 1048636800000 | 911.49 |
| 1048723200000 | 908.69 |
| 1048809600000 | 921.09 |
| 1049068800000 | 915.04 |
| 1049155200000 | 915.5 |
| 1049241600000 | 927.4 |
| 1049328000000 | 930.3 |
| 1049414400000 | 942.37 |
| 1049673600000 | 962.85 |
| 1049760000000 | 948.59 |
| 1049846400000 | 959.89 |
| 1049932800000 | 956.51 |
| 1050019200000 | 960.72 |
| 1050278400000 | 973.89 |
| 1050364800000 | 991.14 |
| 1050451200000 | 1000.46 |
| 1050537600000 | 997.76 |
| 1050624000000 | 997.66 |
| 1050883200000 | 996.2 |
| 1050969600000 | 986.78 |
| 1051056000000 | 1003.98 |
| 1051142400000 | 1010 |
| 1051228800000 | 1003.03 |
| 1051488000000 | 1011.59 |
| 1051574400000 | 1027.89 |
| 1051660800000 | 1037.34 |
| 1051747200000 | 1034.31 |
| 1051833600000 | 1034.16 |
| 1052092800000 | 1054.58 |
| 1052179200000 | 1057.02 |
| 1052265600000 | 1048.11 |
| 1052352000000 | 1045.66 |
| 1052438400000 | 1043.41 |
| 1052697600000 | 1050.4 |
| 1052784000000 | 1058.04 |
| 1052870400000 | 1064.55 |
| 1052956800000 | 1070.34 |
| 1053043200000 | 1087.2 |
| 1053302400000 | 1080 |
| 1053388800000 | 1096.21 |
| 1053475200000 | 1090.55 |
| 1053561600000 | 1102.91 |
| 1053648000000 | 1108.91 |
| 1053907200000 | 1109.5 |
| 1053993600000 | 1092.46 |
| 1054080000000 | 1097.56 |
| 1054166400000 | 1108.89 |
| 1054252800000 | 1099.01 |
| 1054512000000 | 1115.98 |
| 1054598400000 | 1095.21 |
| 1054684800000 | 1094.25 |
| 1054771200000 | 1113.28 |
| 1054857600000 | 1125.49 |
| 1055116800000 | 1128.67 |
| 1055203200000 | 1124.97 |
| 1055289600000 | 1142.61 |
| 1055376000000 | 1144.45 |
| 1055462400000 | 1151.53 |
| 1055721600000 | 1157.11 |
| 1055808000000 | 1149.06 |
| 1055894400000 | 1145.53 |
| 1055980800000 | 1128.22 |
| 1056067200000 | 1127.4 |
| 1056326400000 | 1110.49 |
| 1056412800000 | 1093.53 |
| 1056499200000 | 1104.47 |
| 1056585600000 | 1086.56 |
| 1056672000000 | 1101.24 |
| 1056931200000 | 1094.39 |
| 1057017600000 | 1084.81 |
| 1057104000000 | 1096.75 |
| 1057190400000 | 1091.05 |
| 1057276800000 | 1088.9 |
| 1057536000000 | 1075.17 |
| 1057622400000 | 1070.4 |
| 1057708800000 | 1066.76 |
| 1057795200000 | 1073.64 |
| 1057881600000 | 1064.65 |
| 1058140800000 | 1073.52 |
| 1058227200000 | 1070.33 |
| 1058313600000 | 1071.08 |
| 1058400000000 | 1067.6 |
| 1058486400000 | 1074.17 |
| 1058745600000 | 1072.06 |
| 1058832000000 | 1055.37 |
| 1058918400000 | 1082.05 |
| 1059004800000 | 1092.19 |
| 1059091200000 | 1086.77 |
| 1059350400000 | 1087.79 |
| 1059436800000 | 1080.35 |
| 1059523200000 | 1072.87 |
| 1059609600000 | 1060.13 |
| 1059696000000 | 1056.76 |
| 1059955200000 | 1054.03 |
| 1060041600000 | 1066.68 |
| 1060128000000 | 1080.6 |
| 1060214400000 | 1094.1 |
| 1060300800000 | 1093.05 |
| 1060560000000 | 1106.68 |
| 1060646400000 | 1107.33 |
| 1060732800000 | 1122.37 |
| 1060819200000 | 1122.32 |
| 1060905600000 | 1136.05 |
| 1061164800000 | 1123.58 |
| 1061251200000 | 1148.54 |
| 1061337600000 | 1166.74 |
| 1061424000000 | 1143.71 |
| 1061510400000 | 1131.36 |
| 1061769600000 | 1119.54 |
| 1061856000000 | 1130.38 |
| 1061942400000 | 1139.21 |
| 1062028800000 | 1143.54 |
| 1062115200000 | 1152.83 |
| 1062374400000 | 1163.98 |
| 1062460800000 | 1166.02 |
| 1062547200000 | 1204.24 |
| 1062633600000 | 1207.27 |
| 1062720000000 | 1214.67 |
| 1062979200000 | 1205.26 |
| 1063065600000 | 1214.19 |
| 1063152000000 | 1198.75 |
| 1063238400000 | 1214.44 |
| 1063324800000 | 1224.65 |
| 1063584000000 | 1229.35 |
| 1063670400000 | 1208.97 |
| 1063756800000 | 1222.26 |
| 1063843200000 | 1222.24 |
| 1063929600000 | 1226.86 |
| 1064188800000 | 1218.42 |
| 1064275200000 | 1213.99 |
| 1064361600000 | 1225.48 |
| 1064448000000 | 1213.38 |
| 1064534400000 | 1209.3 |
| 1064793600000 | 1211.27 |
| 1064880000000 | 1198.4 |
| 1064966400000 | 1226.44 |
| 1065052800000 | 1233.09 |
| 1065139200000 | 1232.95 |
| 1065398400000 | 1256.36 |
| 1065484800000 | 1251.69 |
| 1065571200000 | 1259.54 |
| 1065657600000 | 1255.3 |
| 1065744000000 | 1251.85 |
| 1066003200000 | 1263.58 |
| 1066089600000 | 1270.08 |
| 1066176000000 | 1271.89 |
| 1066262400000 | 1269.56 |
| 1066348800000 | 1277.93 |
| 1066608000000 | 1270.01 |
| 1066694400000 | 1275.6 |
| 1066780800000 | 1262.35 |
| 1066867200000 | 1259.93 |
| 1066953600000 | 1267.07 |
| 1067212800000 | 1271.37 |
| 1067299200000 | 1274.51 |
| 1067385600000 | 1274.08 |
| 1067472000000 | 1272.27 |
| 1067558400000 | 1251.75 |
| 1067817600000 | 1261.54 |
| 1067904000000 | 1269.76 |
| 1067990400000 | 1244.34 |
| 1068076800000 | 1234.23 |
| 1068163200000 | 1264.07 |
| 1068422400000 | 1256.62 |
| 1068508800000 | 1243.39 |
| 1068595200000 | 1258.49 |
| 1068681600000 | 1278.39 |
| 1068768000000 | 1285.72 |
| 1069027200000 | 1268.96 |
| 1069113600000 | 1290.16 |
| 1069200000000 | 1274.23 |
| 1069286400000 | 1271.3 |
| 1069372800000 | 1269.01 |
| 1069632000000 | 1260.94 |
| 1069718400000 | 1256.22 |
| 1069804800000 | 1263.24 |
| 1069891200000 | 1264.55 |
| 1069977600000 | 1265.93 |
| 1070236800000 | 1282.95 |
| 1070323200000 | 1297.58 |
| 1070409600000 | 1296.29 |
| 1070496000000 | 1291.08 |
| 1070582400000 | 1294.94 |
| 1070841600000 | 1289.27 |
| 1070928000000 | 1304.33 |
| 1071014400000 | 1289.23 |
| 1071100800000 | 1299.17 |
| 1071187200000 | 1307.74 |
| 1071446400000 | 1313.38 |
| 1071532800000 | 1305.18 |
| 1071619200000 | 1302.9 |
| 1071705600000 | 1299.26 |
| 1071792000000 | 1317.21 |
| 1072051200000 | 1315.33 |
| 1072137600000 | 1324.03 |
| 1072224000000 | 1329.42 |
| 1072310400000 | 1329.48 |
| 1072396800000 | 1328.59 |
| 1072656000000 | 1336.66 |
| 1072742400000 | 1341.99 |
| 1072828800000 | 1344.62 |
| 1073001600000 | 1380.63 |
| 1073260800000 | 1390.93 |
| 1073347200000 | 1396.82 |
| 1073433600000 | 1389.28 |
| 1073520000000 | 1409.34 |
| 1073606400000 | 1412.15 |
| 1073865600000 | 1404.36 |
| 1073952000000 | 1416.9 |
| 1074038400000 | 1411.25 |
| 1074124800000 | 1411.45 |
| 1074211200000 | 1399.38 |
| 1074470400000 | 1401.63 |
| 1074556800000 | 1410.91 |
| 1074643200000 | 1402.81 |
| 1074729600000 | 1431.92 |
| 1074816000000 | 1423.44 |
| 1075075200000 | 1412.31 |
| 1075161600000 | 1449.45 |
| 1075248000000 | 1416.95 |
| 1075334400000 | 1406.95 |
| 1075420800000 | 1405.05 |
| 1075680000000 | 1407.71 |
| 1075766400000 | 1420.24 |
| 1075852800000 | 1427.34 |
| 1075939200000 | 1455.76 |
| 1076025600000 | 1496.43 |
| 1076284800000 | 1501.59 |
| 1076371200000 | 1499.17 |
| 1076457600000 | 1496.66 |
| 1076544000000 | 1522.19 |
| 1076630400000 | 1515.53 |
| 1076889600000 | 1510.58 |
| 1076976000000 | 1504.93 |
| 1077062400000 | 1508.75 |
| 1077148800000 | 1499.94 |
| 1077235200000 | 1482.62 |
| 1077494400000 | 1483.46 |
| 1077580800000 | 1492.66 |
| 1077667200000 | 1488.32 |
| 1077753600000 | 1486.5 |
| 1077840000000 | 1486.32 |
| 1078099200000 | 1507.76 |
| 1078185600000 | 1493.8 |
| 1078272000000 | 1467.59 |
| 1078358400000 | 1485.07 |
| 1078444800000 | 1507.87 |
| 1078704000000 | 1500.69 |
| 1078790400000 | 1503.77 |
| 1078876800000 | 1468.96 |
| 1078963200000 | 1447.14 |
| 1079049600000 | 1437.01 |
| 1079308800000 | 1433.96 |
| 1079395200000 | 1460.31 |
| 1079481600000 | 1449.73 |
| 1079568000000 | 1466.22 |
| 1079654400000 | 1465.24 |
| 1079913600000 | 1445.58 |
| 1080000000000 | 1441.08 |
| 1080086400000 | 1434.35 |
| 1080172800000 | 1442.73 |
| 1080259200000 | 1408.5 |
| 1080518400000 | 1416.46 |
| 1080604800000 | 1419.59 |
| 1080691200000 | 1432.47 |
| 1080777600000 | 1434.01 |
| 1080864000000 | 1442.84 |
| 1081123200000 | 1430.17 |
| 1081209600000 | 1426.21 |
| 1081296000000 | 1452.14 |
| 1081382400000 | 1444.5 |
| 1081468800000 | 1444.5 |
| 1081728000000 | 1440.35 |
| 1081814400000 | 1417.96 |
| 1081900800000 | 1405.12 |
| 1081987200000 | 1405.22 |
| 1082073600000 | 1422.8 |
| 1082332800000 | 1421.12 |
| 1082419200000 | 1416.84 |
| 1082505600000 | 1409.02 |
| 1082592000000 | 1409.9 |
| 1082678400000 | 1421.49 |
| 1082937600000 | 1416.02 |
| 1083024000000 | 1423.13 |
| 1083110400000 | 1392.97 |
| 1083196800000 | 1403.77 |
| 1083283200000 | 1409.09 |
| 1083542400000 | 1407.6 |
| 1083628800000 | 1428.85 |
| 1083715200000 | 1430.48 |
| 1083801600000 | 1402.56 |
| 1083888000000 | 1383.08 |
| 1084147200000 | 1356.34 |
| 1084233600000 | 1363.07 |
| 1084320000000 | 1364.08 |
| 1084406400000 | 1375.65 |
| 1084492800000 | 1370.7 |
| 1084752000000 | 1367.72 |
| 1084838400000 | 1372.45 |
| 1084924800000 | 1394.07 |
| 1085011200000 | 1381.73 |
| 1085097600000 | 1388.32 |
| 1085356800000 | 1381.31 |
| 1085443200000 | 1386.49 |
| 1085529600000 | 1383.72 |
| 1085616000000 | 1412.74 |
| 1085702400000 | 1409.6 |
| 1085961600000 | 1409.6 |
| 1086048000000 | 1410.75 |
| 1086134400000 | 1431.59 |
| 1086220800000 | 1425.92 |
| 1086307200000 | 1441.55 |
| 1086566400000 | 1457.46 |
| 1086652800000 | 1453.33 |
| 1086739200000 | 1415 |
| 1086825600000 | 1423 |
| 1086912000000 | 1418.56 |
| 1087171200000 | 1411.4 |
| 1087257600000 | 1424.67 |
| 1087344000000 | 1429.29 |
| 1087430400000 | 1433.77 |
| 1087516800000 | 1452.46 |
| 1087776000000 | 1450.87 |
| 1087862400000 | 1471.67 |
| 1087948800000 | 1466.71 |
| 1088035200000 | 1477.72 |
| 1088121600000 | 1465.51 |
| 1088380800000 | 1475 |
| 1088467200000 | 1472.72 |
| 1088553600000 | 1491.41 |
| 1088640000000 | 1502.25 |
| 1088726400000 | 1529.08 |
| 1088985600000 | 1524.57 |
| 1089072000000 | 1525.07 |
| 1089158400000 | 1527.23 |
| 1089244800000 | 1528.29 |
| 1089331200000 | 1518.18 |
| 1089590400000 | 1524.9 |
| 1089676800000 | 1516.1 |
| 1089763200000 | 1520.74 |
| 1089849600000 | 1518.55 |
| 1089936000000 | 1533.76 |
| 1090195200000 | 1528.79 |
| 1090281600000 | 1522.91 |
| 1090368000000 | 1500.13 |
| 1090454400000 | 1491.66 |
| 1090540800000 | 1471.95 |
| 1090800000000 | 1469.85 |
| 1090886400000 | 1459.83 |
| 1090972800000 | 1449.95 |
| 1091059200000 | 1461.59 |
| 1091145600000 | 1474.7 |
| 1091404800000 | 1467.34 |
| 1091491200000 | 1482.28 |
| 1091577600000 | 1472.73 |
| 1091664000000 | 1477.78 |
| 1091750400000 | 1493.44 |
| 1092009600000 | 1480.34 |
| 1092096000000 | 1502.84 |
| 1092182400000 | 1488.9 |
| 1092268800000 | 1499.23 |
| 1092355200000 | 1508.7 |
| 1092614400000 | 1517.56 |
| 1092700800000 | 1517.25 |
| 1092787200000 | 1516.36 |
| 1092873600000 | 1525.65 |
| 1092960000000 | 1517.66 |
| 1093219200000 | 1510.01 |
| 1093305600000 | 1488.78 |
| 1093392000000 | 1490.68 |
| 1093478400000 | 1495.86 |
| 1093564800000 | 1495.77 |
| 1093824000000 | 1499.85 |
| 1093910400000 | 1505.47 |
| 1093996800000 | 1517.6 |
| 1094083200000 | 1529.81 |
| 1094169600000 | 1517.89 |
| 1094428800000 | 1531.83 |
| 1094515200000 | 1524.68 |
| 1094601600000 | 1535.42 |
| 1094688000000 | 1542.08 |
| 1094774400000 | 1563.6 |
| 1095033600000 | 1559.58 |
| 1095120000000 | 1553.51 |
| 1095206400000 | 1523.35 |
| 1095292800000 | 1526.37 |
| 1095379200000 | 1530.9 |
| 1095638400000 | 1528.19 |
| 1095724800000 | 1555.61 |
| 1095811200000 | 1546.57 |
| 1095897600000 | 1558.46 |
| 1095984000000 | 1559.6 |
| 1096243200000 | 1560 |
| 1096329600000 | 1563.2 |
| 1096416000000 | 1589.67 |
| 1096502400000 | 1603.74 |
| 1096588800000 | 1606.01 |
| 1096848000000 | 1599.18 |
| 1096934400000 | 1604.94 |
| 1097020800000 | 1598.49 |
| 1097107200000 | 1584.88 |
| 1097193600000 | 1594.95 |
| 1097452800000 | 1589.54 |
| 1097539200000 | 1578.37 |
| 1097625600000 | 1577.86 |
| 1097712000000 | 1590.87 |
| 1097798400000 | 1596.07 |
| 1098057600000 | 1589.72 |
| 1098144000000 | 1601.48 |
| 1098230400000 | 1589.52 |
| 1098316800000 | 1591.35 |
| 1098403200000 | 1601.7 |
| 1098662400000 | 1594.23 |
| 1098748800000 | 1591.88 |
| 1098835200000 | 1596.75 |
| 1098921600000 | 1582.8 |
| 1099008000000 | 1573.69 |
| 1099267200000 | 1592.61 |
| 1099353600000 | 1601.02 |
| 1099440000000 | 1613.88 |
| 1099526400000 | 1630.75 |
| 1099612800000 | 1647.91 |
| 1099872000000 | 1643.42 |
| 1099958400000 | 1639.75 |
| 1100044800000 | 1646.45 |
| 1100131200000 | 1657.6 |
| 1100217600000 | 1655.6 |
| 1100476800000 | 1656.38 |
| 1100563200000 | 1650.93 |
| 1100649600000 | 1666.43 |
| 1100736000000 | 1662.28 |
| 1100822400000 | 1676.83 |
| 1101081600000 | 1668.07 |
| 1101168000000 | 1684.19 |
| 1101254400000 | 1709.19 |
| 1101340800000 | 1718.92 |
| 1101427200000 | 1709.69 |
| 1101686400000 | 1711.45 |
| 1101772800000 | 1699.58 |
| 1101859200000 | 1716.83 |
| 1101945600000 | 1718.63 |
| 1102032000000 | 1723.2 |
| 1102291200000 | 1726.21 |
| 1102377600000 | 1726.01 |
| 1102464000000 | 1696.77 |
| 1102550400000 | 1677.68 |
| 1102636800000 | 1674 |
| 1102896000000 | 1704.35 |
| 1102982400000 | 1680.49 |
| 1103068800000 | 1707.24 |
| 1103155200000 | 1674.27 |
| 1103241600000 | 1661.45 |
| 1103500800000 | 1688.52 |
| 1103587200000 | 1698.78 |
| 1103673600000 | 1717.96 |
| 1103760000000 | 1734.73 |
| 1103846400000 | 1738.84 |
| 1104105600000 | 1750 |
| 1104192000000 | 1739.27 |
| 1104278400000 | 1739.88 |
| 1104364800000 | 1752.6 |
| 1104451200000 | 1747.94 |
| 1104710400000 | 1743.93 |
| 1104796800000 | 1714.21 |
| 1104883200000 | 1701.29 |
| 1104969600000 | 1706.4 |
| 1105056000000 | 1702.6 |
| 1105315200000 | 1705.23 |
| 1105401600000 | 1698.33 |
| 1105488000000 | 1705.3 |
| 1105574400000 | 1701.3 |
| 1105660800000 | 1692.2 |
| 1105920000000 | 1690.72 |
| 1106006400000 | 1679.79 |
| 1106092800000 | 1681.34 |
| 1106179200000 | 1656.24 |
| 1106265600000 | 1660.35 |
| 1106524800000 | 1662.12 |
| 1106611200000 | 1667.58 |
| 1106697600000 | 1680.96 |
| 1106784000000 | 1668.02 |
| 1106870400000 | 1687.14 |
| 1107129600000 | 1700.25 |
| 1107216000000 | 1714.07 |
| 1107302400000 | 1723.17 |
| 1107388800000 | 1710.82 |
| 1107475200000 | 1717.85 |
| 1107734400000 | 1717.96 |
| 1107820800000 | 1722.03 |
| 1107907200000 | 1726.64 |
| 1107993600000 | 1747.32 |
| 1108080000000 | 1760.21 |
| 1108339200000 | 1774.7 |
| 1108425600000 | 1790.22 |
| 1108512000000 | 1783.39 |
| 1108598400000 | 1802.38 |
| 1108684800000 | 1801.64 |
| 1108944000000 | 1804.95 |
| 1109030400000 | 1831.75 |
| 1109116800000 | 1817.19 |
| 1109203200000 | 1827.21 |
| 1109289600000 | 1829.77 |
| 1109548800000 | 1843.14 |
| 1109635200000 | 1854.97 |
| 1109721600000 | 1847.94 |
| 1109808000000 | 1864.47 |
| 1109894400000 | 1893.65 |
| 1110153600000 | 1895.68 |
| 1110240000000 | 1894.33 |
| 1110326400000 | 1891.77 |
| 1110412800000 | 1883.17 |
| 1110499200000 | 1894.39 |
| 1110758400000 | 1884.08 |
| 1110844800000 | 1903.88 |
| 1110931200000 | 1914.63 |
| 1111017600000 | 1914.15 |
| 1111104000000 | 1904.44 |
| 1111363200000 | 1888.31 |
| 1111449600000 | 1890.45 |
| 1111536000000 | 1846.51 |
| 1111622400000 | 1839.91 |
| 1111708800000 | 1839.91 |
| 1111968000000 | 1827.01 |
| 1112054400000 | 1856.2 |
| 1112140800000 | 1842.11 |
| 1112227200000 | 1866.26 |
| 1112313600000 | 1878.71 |
| 1112572800000 | 1863.39 |
| 1112659200000 | 1892 |
| 1112745600000 | 1910.83 |
| 1112832000000 | 1929.92 |
| 1112918400000 | 1922.2 |
| 1113177600000 | 1932.07 |
| 1113264000000 | 1925 |
| 1113350400000 | 1930.35 |
| 1113436800000 | 1917.35 |
| 1113523200000 | 1905.21 |
| 1113782400000 | 1906.6 |
| 1113868800000 | 1924.38 |
| 1113955200000 | 1931.06 |
| 1114041600000 | 1943.86 |
| 1114128000000 | 1939.67 |
| 1114387200000 | 1940 |
| 1114473600000 | 1932.39 |
| 1114560000000 | 1894.89 |
| 1114646400000 | 1821.41 |
| 1114732800000 | 1801.91 |
| 1114992000000 | 1798.53 |
| 1115078400000 | 1822.5 |
| 1115164800000 | 1842.1 |
| 1115251200000 | 1839.77 |
| 1115337600000 | 1842.12 |
| 1115596800000 | 1832.63 |
| 1115683200000 | 1866.51 |
| 1115769600000 | 1871.54 |
| 1115856000000 | 1844.67 |
| 1115942400000 | 1829.84 |
| 1116201600000 | 1826.23 |
| 1116288000000 | 1828.76 |
| 1116374400000 | 1844.56 |
| 1116460800000 | 1827.82 |
| 1116547200000 | 1821.39 |
| 1116806400000 | 1831.33 |
| 1116892800000 | 1848.15 |
| 1116979200000 | 1849.21 |
| 1117065600000 | 1856.04 |
| 1117152000000 | 1864.67 |
| 1117411200000 | 1857.88 |
| 1117497600000 | 1843.62 |
| 1117584000000 | 1841.44 |
| 1117670400000 | 1833.46 |
| 1117756800000 | 1833.63 |
| 1118016000000 | 1828.52 |
| 1118102400000 | 1836.1 |
| 1118188800000 | 1851.41 |
| 1118275200000 | 1828.75 |
| 1118361600000 | 1837.49 |
| 1118620800000 | 1842.26 |
| 1118707200000 | 1842.42 |
| 1118793600000 | 1849.61 |
| 1118880000000 | 1859.99 |
| 1118966400000 | 1908.87 |
| 1119225600000 | 1892.76 |
| 1119312000000 | 1898.51 |
| 1119398400000 | 1904.41 |
| 1119484800000 | 1891.51 |
| 1119571200000 | 1881.27 |
| 1119830400000 | 1868.02 |
| 1119916800000 | 1855.77 |
| 1120003200000 | 1873.31 |
| 1120089600000 | 1872.69 |
| 1120176000000 | 1853.21 |
| 1120435200000 | 1844.55 |
| 1120521600000 | 1860.89 |
| 1120608000000 | 1862.95 |
| 1120694400000 | 1848.9 |
| 1120780800000 | 1870.08 |
| 1121040000000 | 1894.65 |
| 1121126400000 | 1905.97 |
| 1121212800000 | 1892.5 |
| 1121299200000 | 1892.61 |
| 1121385600000 | 1882.45 |
| 1121644800000 | 1882.3 |
| 1121731200000 | 1880.24 |
| 1121817600000 | 1862.1 |
| 1121904000000 | 1874.75 |
| 1121990400000 | 1886.69 |
| 1122249600000 | 1887.6 |
| 1122336000000 | 1881.46 |
| 1122422400000 | 1898.97 |
| 1122508800000 | 1914.18 |
| 1122595200000 | 1929.76 |
| 1122854400000 | 1945.96 |
| 1122940800000 | 1953.17 |
| 1123027200000 | 1985.75 |
| 1123113600000 | 1992.99 |
| 1123200000000 | 2003.49 |
| 1123459200000 | 2023.24 |
| 1123545600000 | 2057.63 |
| 1123632000000 | 2042.91 |
| 1123718400000 | 2036.03 |
| 1123804800000 | 2030.71 |
| 1124064000000 | 2021.96 |
| 1124150400000 | 2022.12 |
| 1124236800000 | 2063.19 |
| 1124323200000 | 2038.38 |
| 1124409600000 | 2056.95 |
| 1124668800000 | 2050.56 |
| 1124755200000 | 2030.83 |
| 1124841600000 | 2017.44 |
| 1124928000000 | 2010.07 |
| 1125014400000 | 1999.01 |
| 1125273600000 | 1986.55 |
| 1125360000000 | 2004.09 |
| 1125446400000 | 2023.31 |
| 1125532800000 | 2057.27 |
| 1125619200000 | 2081.3 |
| 1125878400000 | 2080.8 |
| 1125964800000 | 2089.75 |
| 1126051200000 | 2065.3 |
| 1126137600000 | 2051.37 |
| 1126224000000 | 2058.36 |
| 1126483200000 | 2043.25 |
| 1126569600000 | 2044.57 |
| 1126656000000 | 2044.56 |
| 1126742400000 | 2056.96 |
| 1126828800000 | 2071.22 |
| 1127088000000 | 2055.69 |
| 1127174400000 | 2042.36 |
| 1127260800000 | 2054.3 |
| 1127347200000 | 2030.81 |
| 1127433600000 | 2018.59 |
| 1127692800000 | 2005.66 |
| 1127779200000 | 2001.03 |
| 1127865600000 | 2010.86 |
| 1127952000000 | 2017.03 |
| 1128038400000 | 2023.88 |
| 1128297600000 | 1990.27 |
| 1128384000000 | 1990.58 |
| 1128470400000 | 2001.3 |
| 1128556800000 | 2017.34 |
| 1128643200000 | 2028.03 |
| 1128902400000 | 2031.84 |
| 1128988800000 | 2023.23 |
| 1129075200000 | 2012.49 |
| 1129161600000 | 1950.04 |
| 1129248000000 | 1966.92 |
| 1129507200000 | 1978.64 |
| 1129593600000 | 1944.21 |
| 1129680000000 | 1906.88 |
| 1129766400000 | 1915.34 |
| 1129852800000 | 1894.32 |
| 1130112000000 | 1927.25 |
| 1130198400000 | 1950.91 |
| 1130284800000 | 1954.83 |
| 1130371200000 | 1945.17 |
| 1130457600000 | 1947.09 |
| 1130716800000 | 1960.21 |
| 1130803200000 | 1989.68 |
| 1130889600000 | 1992.43 |
| 1130976000000 | 2008.55 |
| 1131062400000 | 1975.58 |
| 1131321600000 | 1981.41 |
| 1131408000000 | 1970.62 |
| 1131494400000 | 1965.81 |
| 1131580800000 | 1963.9 |
| 1131667200000 | 1955.68 |
| 1131926400000 | 1972.22 |
| 1132012800000 | 1964.37 |
| 1132099200000 | 1961.33 |
| 1132185600000 | 1988.72 |
| 1132272000000 | 1993.95 |
| 1132531200000 | 2010.63 |
| 1132617600000 | 2005.63 |
| 1132704000000 | 2022.35 |
| 1132790400000 | 1982.42 |
| 1132876800000 | 1983.03 |
| 1133136000000 | 1980.06 |
| 1133222400000 | 1966.36 |
| 1133308800000 | 1988.95 |
| 1133395200000 | 2004.85 |
| 1133481600000 | 2021.88 |
| 1133740800000 | 2032.58 |
| 1133827200000 | 2061.93 |
| 1133913600000 | 2057.42 |
| 1134000000000 | 2062.42 |
| 1134086400000 | 2061.23 |
| 1134345600000 | 2075.54 |
| 1134432000000 | 2060.62 |
| 1134518400000 | 2073.44 |
| 1134604800000 | 2060.55 |
| 1134691200000 | 2077.84 |
| 1134950400000 | 2085.24 |
| 1135036800000 | 2074.37 |
| 1135123200000 | 2073.97 |
| 1135209600000 | 2085.82 |
| 1135296000000 | 2117.06 |
| 1135555200000 | 2117.06 |
| 1135641600000 | 2129.89 |
| 1135728000000 | 2133.42 |
| 1135814400000 | 2131.12 |
| 1135900800000 | 2117.96 |
| 1136160000000 | 2146 |
| 1136246400000 | 2171.85 |
| 1136332800000 | 2197.35 |
| 1136419200000 | 2168.23 |
| 1136505600000 | 2163.15 |
| 1136764800000 | 2152.19 |
| 1136851200000 | 2141.56 |
| 1136937600000 | 2157.64 |
| 1137024000000 | 2165.47 |
| 1137110400000 | 2152.3 |
| 1137369600000 | 2167.22 |
| 1137456000000 | 2143.34 |
| 1137542400000 | 2131.43 |
| 1137628800000 | 2141.41 |
| 1137715200000 | 2124.8 |
| 1137974400000 | 2137.36 |
| 1138060800000 | 2161.36 |
| 1138147200000 | 2162.31 |
| 1138233600000 | 2167.3 |
| 1138320000000 | 2159.2 |
| 1138579200000 | 2159.22 |
| 1138665600000 | 2154.1 |
| 1138752000000 | 2186.62 |
| 1138838400000 | 2201.87 |
| 1138924800000 | 2175.38 |
| 1139184000000 | 2167.38 |
| 1139270400000 | 2134.27 |
| 1139356800000 | 2139.45 |
| 1139443200000 | 2134.14 |
| 1139529600000 | 2110.79 |
| 1139788800000 | 2130.58 |
| 1139875200000 | 2125.65 |
| 1139961600000 | 2117.76 |
| 1140048000000 | 2129.99 |
| 1140134400000 | 2141.94 |
| 1140393600000 | 2148.11 |
| 1140480000000 | 2149.34 |
| 1140566400000 | 2142.33 |
| 1140652800000 | 2143.49 |
| 1140739200000 | 2149.52 |
| 1140998400000 | 2154.06 |
| 1141084800000 | 2137.89 |
| 1141171200000 | 2155.87 |
| 1141257600000 | 2166.72 |
| 1141344000000 | 2182.21 |
| 1141603200000 | 2192.76 |
| 1141689600000 | 2143.24 |
| 1141776000000 | 2139.18 |
| 1141862400000 | 2157.69 |
| 1141948800000 | 2160.26 |
| 1142208000000 | 2188.05 |
| 1142294400000 | 2203.05 |
| 1142380800000 | 2231.99 |
| 1142467200000 | 2249.88 |
| 1142553600000 | 2241 |
| 1142812800000 | 2268.53 |
| 1142899200000 | 2249.89 |
| 1142985600000 | 2261.88 |
| 1143072000000 | 2237.32 |
| 1143158400000 | 2241.09 |
| 1143417600000 | 2262.19 |
| 1143504000000 | 2279.84 |
| 1143590400000 | 2201.84 |
| 1143676800000 | 2236.86 |
| 1143763200000 | 2245.71 |
| 1144022400000 | 2272.15 |
| 1144108800000 | 2296.16 |
| 1144195200000 | 2321.78 |
| 1144281600000 | 2330.87 |
| 1144368000000 | 2305.47 |
| 1144627200000 | 2300.55 |
| 1144713600000 | 2289.53 |
| 1144800000000 | 2253.43 |
| 1144886400000 | 2249.27 |
| 1144972800000 | 2249.27 |
| 1145232000000 | 2285.06 |
| 1145318400000 | 2291.95 |
| 1145404800000 | 2291.7 |
| 1145491200000 | 2295.61 |
| 1145577600000 | 2334.37 |
| 1145836800000 | 2341.15 |
| 1145923200000 | 2357.51 |
| 1146009600000 | 2374.19 |
| 1146096000000 | 2363.11 |
| 1146182400000 | 2363.35 |
| 1146441600000 | 2378.01 |
| 1146528000000 | 2406.19 |
| 1146614400000 | 2386.93 |
| 1146700800000 | 2423.05 |
| 1146787200000 | 2445.55 |
| 1147046400000 | 2467.76 |
| 1147132800000 | 2496.39 |
| 1147219200000 | 2509.75 |
| 1147305600000 | 2494.34 |
| 1147392000000 | 2507.47 |
| 1147651200000 | 2399.32 |
| 1147737600000 | 2411.44 |
| 1147824000000 | 2332.91 |
| 1147910400000 | 2295.57 |
| 1147996800000 | 2299.23 |
| 1148256000000 | 2242.33 |
| 1148342400000 | 2306.15 |
| 1148428800000 | 2252 |
| 1148515200000 | 2254.99 |
| 1148601600000 | 2260.74 |
| 1148860800000 | 2311.67 |
| 1148947200000 | 2285.72 |
| 1149033600000 | 2267.55 |
| 1149120000000 | 2264.69 |
| 1149206400000 | 2309.93 |
| 1149465600000 | 2311.85 |
| 1149552000000 | 2244.13 |
| 1149638400000 | 2241.85 |
| 1149724800000 | 2146.4 |
| 1149811200000 | 2184.95 |
| 1150070400000 | 2164 |
| 1150156800000 | 2080.78 |
| 1150243200000 | 2095.76 |
| 1150329600000 | 2152.75 |
| 1150416000000 | 2142.03 |
| 1150675200000 | 2160.86 |
| 1150761600000 | 2142.53 |
| 1150848000000 | 2150.48 |
| 1150934400000 | 2155.77 |
| 1151020800000 | 2144.31 |
| 1151280000000 | 2171.63 |
| 1151366400000 | 2131.35 |
| 1151452800000 | 2127.47 |
| 1151539200000 | 2159.87 |
| 1151625600000 | 2240.26 |
| 1151884800000 | 2255.55 |
| 1151971200000 | 2257.37 |
| 1152057600000 | 2224.96 |
| 1152144000000 | 2246.18 |
| 1152230400000 | 2257.27 |
| 1152489600000 | 2241.84 |
| 1152576000000 | 2237.71 |
| 1152662400000 | 2230.83 |
| 1152748800000 | 2202.58 |
| 1152835200000 | 2183.98 |
| 1153094400000 | 2126.33 |
| 1153180800000 | 2128.06 |
| 1153267200000 | 2146.17 |
| 1153353600000 | 2190.57 |
| 1153440000000 | 2191.09 |
| 1153699200000 | 2205.14 |
| 1153785600000 | 2205.91 |
| 1153872000000 | 2204.07 |
| 1153958400000 | 2235.51 |
| 1154044800000 | 2244.81 |
| 1154304000000 | 2236.13 |
| 1154390400000 | 2234.05 |
| 1154476800000 | 2305.16 |
| 1154563200000 | 2312.71 |
| 1154649600000 | 2334.96 |
| 1154908800000 | 2313.49 |
| 1154995200000 | 2302.94 |
| 1155081600000 | 2308.73 |
| 1155168000000 | 2288.64 |
| 1155254400000 | 2285.13 |
| 1155513600000 | 2315.08 |
| 1155600000000 | 2341.97 |
| 1155686400000 | 2346.02 |
| 1155772800000 | 2346.98 |
| 1155859200000 | 2349.22 |
| 1156118400000 | 2357.13 |
| 1156204800000 | 2348.32 |
| 1156291200000 | 2334.4 |
| 1156377600000 | 2317.74 |
| 1156464000000 | 2318.36 |
| 1156723200000 | 2329.6 |
| 1156809600000 | 2341.81 |
| 1156896000000 | 2395.34 |
| 1156982400000 | 2388.77 |
| 1157068800000 | 2381.66 |
| 1157328000000 | 2390.55 |
| 1157414400000 | 2374.31 |
| 1157500800000 | 2393.09 |
| 1157587200000 | 2366.93 |
| 1157673600000 | 2366.88 |
| 1157932800000 | 2358.15 |
| 1158019200000 | 2356.97 |
| 1158105600000 | 2385.4 |
| 1158192000000 | 2407.12 |
| 1158278400000 | 2374.16 |
| 1158537600000 | 2384.49 |
| 1158624000000 | 2384.25 |
| 1158710400000 | 2387.82 |
| 1158796800000 | 2411.64 |
| 1158883200000 | 2408 |
| 1159142400000 | 2404.05 |
| 1159228800000 | 2416.25 |
| 1159315200000 | 2436.23 |
| 1159401600000 | 2427.55 |
| 1159488000000 | 2435.44 |
| 1159747200000 | 2447.12 |
| 1159833600000 | 2441.25 |
| 1159920000000 | 2437.92 |
| 1160006400000 | 2452.92 |
| 1160092800000 | 2417.81 |
| 1160352000000 | 2438.07 |
| 1160438400000 | 2446.48 |
| 1160524800000 | 2449.44 |
| 1160611200000 | 2457.41 |
| 1160697600000 | 2447.69 |
| 1160956800000 | 2464.2 |
| 1161043200000 | 2460.81 |
| 1161129600000 | 2470.74 |
| 1161216000000 | 2496.75 |
| 1161302400000 | 2504.78 |
| 1161561600000 | 2518.92 |
| 1161648000000 | 2507.74 |
| 1161734400000 | 2548.44 |
| 1161820800000 | 2559.09 |
| 1161907200000 | 2533.69 |
| 1162166400000 | 2516.19 |
| 1162252800000 | 2546.04 |
| 1162339200000 | 2568.01 |
| 1162425600000 | 2558.55 |
| 1162512000000 | 2564.28 |
| 1162771200000 | 2595.76 |
| 1162857600000 | 2616.11 |
| 1162944000000 | 2611.66 |
| 1163030400000 | 2610.89 |
| 1163116800000 | 2612.24 |
| 1163376000000 | 2594.49 |
| 1163462400000 | 2595.56 |
| 1163548800000 | 2606.88 |
| 1163635200000 | 2601.78 |
| 1163721600000 | 2591.19 |
| 1163980800000 | 2589.17 |
| 1164067200000 | 2606.25 |
| 1164153600000 | 2667.8 |
| 1164240000000 | 2665.5 |
| 1164326400000 | 2690.47 |
| 1164585600000 | 2666.01 |
| 1164672000000 | 2632.27 |
| 1164758400000 | 2683.92 |
| 1164844800000 | 2705.68 |
| 1164931200000 | 2706.81 |
| 1165190400000 | 2734.85 |
| 1165276800000 | 2765.16 |
| 1165363200000 | 2760.42 |
| 1165449600000 | 2756.65 |
| 1165536000000 | 2760.62 |
| 1165795200000 | 2763.36 |
| 1165881600000 | 2785.53 |
| 1165968000000 | 2780.89 |
| 1166054400000 | 2799.87 |
| 1166140800000 | 2786.25 |
| 1166400000000 | 2789.4 |
| 1166486400000 | 2780.89 |
| 1166572800000 | 2774.15 |
| 1166659200000 | 2769.69 |
| 1166745600000 | 2777.72 |
| 1167004800000 | 2777.72 |
| 1167091200000 | 2773.12 |
| 1167177600000 | 2792.36 |
| 1167264000000 | 2805.43 |
| 1167350400000 | 2819.59 |
| 1167696000000 | 2879 |
| 1167782400000 | 2861.89 |
| 1167868800000 | 2800.61 |
| 1167955200000 | 2788.55 |
| 1168214400000 | 2790.16 |
| 1168300800000 | 2817.64 |
| 1168387200000 | 2798.19 |
| 1168473600000 | 2797.5 |
| 1168560000000 | 2812.67 |
| 1168819200000 | 2842.64 |
| 1168905600000 | 2842.34 |
| 1168992000000 | 2848.52 |
| 1169078400000 | 2851.8 |
| 1169164800000 | 2851.4 |
| 1169424000000 | 2872.17 |
| 1169510400000 | 2886.79 |
| 1169596800000 | 2901.59 |
| 1169683200000 | 2880.59 |
| 1169769600000 | 2855.23 |
| 1170028800000 | 2859.06 |
| 1170115200000 | 2871.74 |
| 1170201600000 | 2914.06 |
| 1170288000000 | 2942.27 |
| 1170374400000 | 2977.6 |
| 1170633600000 | 2968.61 |
| 1170720000000 | 2992.39 |
| 1170806400000 | 3042.59 |
| 1170892800000 | 3017.91 |
| 1170979200000 | 3063.18 |
| 1171238400000 | 3031.26 |
| 1171324800000 | 3040.41 |
| 1171411200000 | 3094.15 |
| 1171497600000 | 3107.69 |
| 1171584000000 | 3110.26 |
| 1171843200000 | 3118.96 |
| 1171929600000 | 3081.23 |
| 1172016000000 | 3046.2 |
| 1172102400000 | 3049.29 |
| 1172188800000 | 3062.25 |
| 1172448000000 | 3031.59 |
| 1172534400000 | 2964.6 |
| 1172620800000 | 2927.84 |
| 1172707200000 | 2884.55 |
| 1172793600000 | 2923.68 |
| 1173052800000 | 2844.68 |
| 1173139200000 | 2869.11 |
| 1173225600000 | 2889.69 |
| 1173312000000 | 2933.76 |
| 1173398400000 | 2944.12 |
| 1173657600000 | 2972.41 |
| 1173744000000 | 2958.64 |
| 1173830400000 | 2898.32 |
| 1173916800000 | 2917.84 |
| 1174003200000 | 2933.76 |
| 1174262400000 | 2983.27 |
| 1174348800000 | 2986.52 |
| 1174435200000 | 3016.46 |
| 1174521600000 | 3071.79 |
| 1174608000000 | 3053.76 |
| 1174867200000 | 3049.91 |
| 1174953600000 | 3045.98 |
| 1175040000000 | 3018.02 |
| 1175126400000 | 3066.91 |
| 1175212800000 | 3077.2 |
| 1175472000000 | 3086.49 |
| 1175558400000 | 3109.71 |
| 1175644800000 | 3126.55 |
| 1175731200000 | 3140.89 |
| 1175817600000 | 3140.89 |
| 1176076800000 | 3124.31 |
| 1176163200000 | 3183.43 |
| 1176249600000 | 3146.51 |
| 1176336000000 | 3139.42 |
| 1176422400000 | 3159.03 |
| 1176681600000 | 3213.31 |
| 1176768000000 | 3226.25 |
| 1176854400000 | 3248.44 |
| 1176940800000 | 3274.53 |
| 1177027200000 | 3295.28 |
| 1177286400000 | 3293.47 |
| 1177372800000 | 3260.84 |
| 1177459200000 | 3301.78 |
| 1177545600000 | 3301.87 |
| 1177632000000 | 3295.63 |
| 1177891200000 | 3298.95 |
| 1177977600000 | 3267.09 |
| 1178064000000 | 3321.22 |
| 1178150400000 | 3308.12 |
| 1178236800000 | 3313.43 |
| 1178496000000 | 3344.94 |
| 1178582400000 | 3315.58 |
| 1178668800000 | 3324.52 |
| 1178755200000 | 3312.34 |
| 1178841600000 | 3317.75 |
| 1179100800000 | 3313.05 |
| 1179187200000 | 3320.51 |
| 1179273600000 | 3295.87 |
| 1179360000000 | 3276 |
| 1179446400000 | 3303.41 |
| 1179705600000 | 3309.01 |
| 1179792000000 | 3332.68 |
| 1179878400000 | 3389.39 |
| 1179964800000 | 3360.44 |
| 1180051200000 | 3354.03 |
| 1180310400000 | 3354.03 |
| 1180396800000 | 3375.63 |
| 1180483200000 | 3332.97 |
| 1180569600000 | 3375.93 |
| 1180656000000 | 3357.93 |
| 1180915200000 | 3379.72 |
| 1181001600000 | 3389.51 |
| 1181088000000 | 3309.36 |
| 1181174400000 | 3233.64 |
| 1181260800000 | 3195.73 |
| 1181520000000 | 3235.39 |
| 1181606400000 | 3196.56 |
| 1181692800000 | 3198.84 |
| 1181779200000 | 3249.36 |
| 1181865600000 | 3283.52 |
| 1182124800000 | 3265.91 |
| 1182211200000 | 3281.8 |
| 1182297600000 | 3290.88 |
| 1182384000000 | 3274.32 |
| 1182470400000 | 3251.44 |
| 1182729600000 | 3253.62 |
| 1182816000000 | 3244.46 |
| 1182902400000 | 3211.23 |
| 1182988800000 | 3242.16 |
| 1183075200000 | 3294.17 |
| 1183334400000 | 3338.35 |
| 1183420800000 | 3379.53 |
| 1183507200000 | 3408.1 |
| 1183593600000 | 3415.38 |
| 1183680000000 | 3416.95 |
| 1183939200000 | 3435.8 |
| 1184025600000 | 3431.49 |
| 1184112000000 | 3470.94 |
| 1184198400000 | 3480.63 |
| 1184284800000 | 3499.94 |
| 1184544000000 | 3516.44 |
| 1184630400000 | 3528.81 |
| 1184716800000 | 3541.88 |
| 1184803200000 | 3564.75 |
| 1184889600000 | 3560.82 |
| 1185148800000 | 3566.53 |
| 1185235200000 | 3555.8 |
| 1185321600000 | 3509.45 |
| 1185408000000 | 3451.52 |
| 1185494400000 | 3381.78 |
| 1185753600000 | 3399.89 |
| 1185840000000 | 3445.41 |
| 1185926400000 | 3402.3 |
| 1186012800000 | 3440.25 |
| 1186099200000 | 3440.28 |
| 1186358400000 | 3418.52 |
| 1186444800000 | 3437.37 |
| 1186531200000 | 3514.15 |
| 1186617600000 | 3393.44 |
| 1186704000000 | 3311.03 |
| 1186963200000 | 3339.16 |
| 1187049600000 | 3316.99 |
| 1187136000000 | 3222.1 |
| 1187222400000 | 3066.42 |
| 1187308800000 | 3151.74 |
| 1187568000000 | 3243.9 |
| 1187654400000 | 3231.22 |
| 1187740800000 | 3354.78 |
| 1187827200000 | 3366.54 |
| 1187913600000 | 3391.42 |
| 1188172800000 | 3424.17 |
| 1188259200000 | 3341.87 |
| 1188345600000 | 3349.87 |
| 1188432000000 | 3369.29 |
| 1188518400000 | 3417.9 |
| 1188777600000 | 3428.04 |
| 1188864000000 | 3449.07 |
| 1188950400000 | 3412.96 |
| 1189036800000 | 3415.11 |
| 1189123200000 | 3355.24 |
| 1189382400000 | 3298.9 |
| 1189468800000 | 3394.62 |
| 1189555200000 | 3406.44 |
| 1189641600000 | 3422.21 |
| 1189728000000 | 3408.05 |
| 1189987200000 | 3349.08 |
| 1190073600000 | 3383.17 |
| 1190160000000 | 3492.53 |
| 1190246400000 | 3507.7 |
| 1190332800000 | 3513.54 |
| 1190592000000 | 3516.24 |
| 1190678400000 | 3508.15 |
| 1190764800000 | 3554.52 |
| 1190851200000 | 3594.14 |
| 1190937600000 | 3587.82 |
| 1191196800000 | 3644.11 |
| 1191283200000 | 3636.32 |
| 1191369600000 | 3625.84 |
| 1191456000000 | 3622.09 |
| 1191542400000 | 3642.16 |
| 1191801600000 | 3619.79 |
| 1191888000000 | 3668.99 |
| 1191974400000 | 3693.71 |
| 1192060800000 | 3719.69 |
| 1192147200000 | 3666.68 |
| 1192406400000 | 3669.28 |
| 1192492800000 | 3611.74 |
| 1192579200000 | 3636.19 |
| 1192665600000 | 3605.44 |
| 1192752000000 | 3579.37 |
| 1193011200000 | 3497.82 |
| 1193097600000 | 3599.22 |
| 1193184000000 | 3550.74 |
| 1193270400000 | 3594.89 |
| 1193356800000 | 3632.57 |
| 1193616000000 | 3650.28 |
| 1193702400000 | 3662.52 |
| 1193788800000 | 3724.37 |
| 1193875200000 | 3665.77 |
| 1193961600000 | 3640.35 |
| 1194220800000 | 3630.17 |
| 1194307200000 | 3706.59 |
| 1194393600000 | 3750.63 |
| 1194480000000 | 3721.67 |
| 1194566400000 | 3689.36 |
| 1194825600000 | 3634.34 |
| 1194912000000 | 3609.18 |
| 1194998400000 | 3644.52 |
| 1195084800000 | 3567.6 |
| 1195171200000 | 3501.85 |
| 1195430400000 | 3401.37 |
| 1195516800000 | 3457.9 |
| 1195603200000 | 3355.81 |
| 1195689600000 | 3384.18 |
| 1195776000000 | 3463.19 |
| 1196035200000 | 3479.09 |
| 1196121600000 | 3442.53 |
| 1196208000000 | 3501.43 |
| 1196294400000 | 3534.16 |
| 1196380800000 | 3541.64 |
| 1196640000000 | 3576.62 |
| 1196726400000 | 3564.59 |
| 1196812800000 | 3573.46 |
| 1196899200000 | 3559.99 |
| 1196985600000 | 3600.77 |
| 1197244800000 | 3624.57 |
| 1197331200000 | 3626.54 |
| 1197417600000 | 3643.28 |
| 1197504000000 | 3554.19 |
| 1197590400000 | 3495.29 |
| 1197849600000 | 3407.15 |
| 1197936000000 | 3395.18 |
| 1198022400000 | 3400.29 |
| 1198108800000 | 3413.54 |
| 1198195200000 | 3446.5 |
| 1198454400000 | 3454.59 |
| 1198540800000 | 3454.15 |
| 1198627200000 | 3478.96 |
| 1198713600000 | 3486.03 |
| 1198800000000 | 3543.67 |
| 1199059200000 | 3523.87 |
| 1199232000000 | 3526.34 |
| 1199318400000 | 3483.35 |
| 1199404800000 | 3404.11 |
| 1199664000000 | 3354.66 |
| 1199750400000 | 3394.25 |
| 1199836800000 | 3328.71 |
| 1199923200000 | 3283.28 |
| 1200009600000 | 3267.84 |
| 1200268800000 | 3345.26 |
| 1200355200000 | 3200.64 |
| 1200441600000 | 3075.43 |
| 1200528000000 | 3079.3 |
| 1200614400000 | 3058.72 |
| 1200873600000 | 2867.44 |
| 1200960000000 | 2990.56 |
| 1201046400000 | 2947.41 |
| 1201132800000 | 3052.91 |
| 1201219200000 | 3081.3 |
| 1201478400000 | 3051.6 |
| 1201564800000 | 3110.48 |
| 1201651200000 | 3143.61 |
| 1201737600000 | 3116.22 |
| 1201824000000 | 3194.31 |
| 1202083200000 | 3271.15 |
| 1202169600000 | 3155.58 |
| 1202256000000 | 3154.68 |
| 1202342400000 | 3090.02 |
| 1202428800000 | 3077.82 |
| 1202688000000 | 3089.17 |
| 1202774400000 | 3226.45 |
| 1202860800000 | 3233.04 |
| 1202947200000 | 3272.71 |
| 1203033600000 | 3225.27 |
| 1203292800000 | 3271.81 |
| 1203379200000 | 3330.15 |
| 1203465600000 | 3257.82 |
| 1203552000000 | 3325.09 |
| 1203638400000 | 3312.33 |
| 1203897600000 | 3381.78 |
| 1203984000000 | 3403.83 |
| 1204070400000 | 3439.77 |
| 1204156800000 | 3430.05 |
| 1204243200000 | 3389.23 |
| 1204502400000 | 3369.62 |
| 1204588800000 | 3357.75 |
| 1204675200000 | 3437.07 |
| 1204761600000 | 3444.37 |
| 1204848000000 | 3400.45 |
| 1205107200000 | 3325.45 |
| 1205193600000 | 3326.57 |
| 1205280000000 | 3392.78 |
| 1205366400000 | 3386.52 |
| 1205452800000 | 3375.74 |
| 1205712000000 | 3319.21 |
| 1205798400000 | 3425.04 |
| 1205884800000 | 3334.05 |
| 1205971200000 | 3285.78 |
| 1206057600000 | 3285.78 |
| 1206316800000 | 3281.1 |
| 1206403200000 | 3421.89 |
| 1206489600000 | 3462.48 |
| 1206576000000 | 3509.09 |
| 1206662400000 | 3516.93 |
| 1206921600000 | 3545.73 |
| 1207008000000 | 3544.8 |
| 1207094400000 | 3542.41 |
| 1207180800000 | 3502.82 |
| 1207267200000 | 3553.42 |
| 1207526400000 | 3609.27 |
| 1207612800000 | 3600.53 |
| 1207699200000 | 3572.21 |
| 1207785600000 | 3565.27 |
| 1207872000000 | 3506.88 |
| 1208131200000 | 3485.2 |
| 1208217600000 | 3507.98 |
| 1208304000000 | 3590.53 |
| 1208390400000 | 3549.43 |
| 1208476800000 | 3510.79 |
| 1208736000000 | 3511.68 |
| 1208822400000 | 3511.73 |
| 1208908800000 | 3502.86 |
| 1208995200000 | 3493.6 |
| 1209081600000 | 3535.73 |
| 1209340800000 | 3497.86 |
| 1209427200000 | 3448.03 |
| 1209513600000 | 3514.38 |
| 1209600000000 | 3487.78 |
| 1209686400000 | 3502.85 |
| 1209945600000 | 3547.04 |
| 1210032000000 | 3537.75 |
| 1210118400000 | 3497.35 |
| 1210204800000 | 3568.1 |
| 1210291200000 | 3559.46 |
| 1210550400000 | 3575.1 |
| 1210636800000 | 3606.32 |
| 1210723200000 | 3639.76 |
| 1210809600000 | 3733.75 |
| 1210896000000 | 3806.14 |
| 1211155200000 | 3832.52 |
| 1211241600000 | 3802.09 |
| 1211328000000 | 3826.76 |
| 1211414400000 | 3755.6 |
| 1211500800000 | 3774.77 |
| 1211760000000 | 3768.03 |
| 1211846400000 | 3728.21 |
| 1211932800000 | 3723.15 |
| 1212019200000 | 3711.29 |
| 1212105600000 | 3784.85 |
| 1212364800000 | 3753.3 |
| 1212451200000 | 3761.37 |
| 1212537600000 | 3726.81 |
| 1212624000000 | 3747.96 |
| 1212710400000 | 3739.27 |
| 1212969600000 | 3734.95 |
| 1213056000000 | 3635.36 |
| 1213142400000 | 3602.07 |
| 1213228800000 | 3585.04 |
| 1213315200000 | 3579.11 |
| 1213574400000 | 3628.84 |
| 1213660800000 | 3734.95 |
| 1213747200000 | 3660.21 |
| 1213833600000 | 3652.98 |
| 1213920000000 | 3650.23 |
| 1214179200000 | 3601.24 |
| 1214265600000 | 3568.41 |
| 1214352000000 | 3619.18 |
| 1214438400000 | 3601.95 |
| 1214524800000 | 3559.89 |
| 1214784000000 | 3537.65 |
| 1214870400000 | 3472.13 |
| 1214956800000 | 3510.73 |
| 1215043200000 | 3400.83 |
| 1215129600000 | 3381.57 |
| 1215388800000 | 3398.98 |
| 1215475200000 | 3294.3 |
| 1215561600000 | 3414.12 |
| 1215648000000 | 3407.23 |
| 1215734400000 | 3351.9 |
| 1215993600000 | 3362.52 |
| 1216080000000 | 3288.85 |
| 1216166400000 | 3247.19 |
| 1216252800000 | 3371.24 |
| 1216339200000 | 3343.3 |
| 1216598400000 | 3410.82 |
| 1216684800000 | 3394.69 |
| 1216771200000 | 3441.92 |
| 1216857600000 | 3382.33 |
| 1216944000000 | 3365.31 |
| 1217203200000 | 3350.53 |
| 1217289600000 | 3328.62 |
| 1217376000000 | 3390.98 |
| 1217462400000 | 3430.43 |
| 1217548800000 | 3361.24 |
| 1217808000000 | 3325.73 |
| 1217894400000 | 3358.19 |
| 1217980800000 | 3382.02 |
| 1218067200000 | 3331.29 |
| 1218153600000 | 3279.7 |
| 1218412800000 | 3294.67 |
| 1218499200000 | 3264 |
| 1218585600000 | 3191.85 |
| 1218672000000 | 3246.12 |
| 1218758400000 | 3258.79 |
| 1219017600000 | 3248.17 |
| 1219104000000 | 3174.46 |
| 1219190400000 | 3189.3 |
| 1219276800000 | 3236.8 |
| 1219363200000 | 3263.3 |
| 1219622400000 | 3239.14 |
| 1219708800000 | 3201.22 |
| 1219795200000 | 3259.14 |
| 1219881600000 | 3301.8 |
| 1219968000000 | 3299.39 |
| 1220227200000 | 3266.39 |
| 1220313600000 | 3272.52 |
| 1220400000000 | 3186.92 |
| 1220486400000 | 3074.79 |
| 1220572800000 | 2965.41 |
| 1220832000000 | 3023.89 |
| 1220918400000 | 2952.24 |
| 1221004800000 | 2905.14 |
| 1221091200000 | 2830.66 |
| 1221177600000 | 2940.36 |
| 1221436800000 | 2853.69 |
| 1221523200000 | 2799.23 |
| 1221609600000 | 2779.85 |
| 1221696000000 | 2835.96 |
| 1221782400000 | 3042.58 |
| 1222041600000 | 3073.46 |
| 1222128000000 | 3015.39 |
| 1222214400000 | 2997.46 |
| 1222300800000 | 3023.49 |
| 1222387200000 | 2926.64 |
| 1222646400000 | 2722.14 |
| 1222732800000 | 2597.84 |
| 1222819200000 | 2604.06 |
| 1222905600000 | 2475.87 |
| 1222992000000 | 2559.93 |
| 1223251200000 | 2234.98 |
| 1223337600000 | 2224.63 |
| 1223424000000 | 2103.22 |
| 1223510400000 | 2134.49 |
| 1223596800000 | 1975.23 |
| 1223856000000 | 2186.71 |
| 1223942400000 | 2276.51 |
| 1224028800000 | 2143.66 |
| 1224115200000 | 2023.66 |
| 1224201600000 | 2100.51 |
| 1224460800000 | 2167.49 |
| 1224547200000 | 2107.07 |
| 1224633600000 | 1915.21 |
| 1224720000000 | 1840.59 |
| 1224806400000 | 1708.75 |
| 1225065600000 | 1624.2 |
| 1225152000000 | 1623.15 |
| 1225238400000 | 1810.1 |
| 1225324800000 | 1896.08 |
| 1225411200000 | 1918.5 |
| 1225670400000 | 1967.19 |
| 1225756800000 | 2163.94 |
| 1225843200000 | 2087.65 |
| 1225929600000 | 1912.67 |
| 1226016000000 | 1905.57 |
| 1226275200000 | 1971.95 |
| 1226361600000 | 1852.91 |
| 1226448000000 | 1779.61 |
| 1226534400000 | 1773.57 |
| 1226620800000 | 1801.58 |
| 1226880000000 | 1764.07 |
| 1226966400000 | 1740.55 |
| 1227052800000 | 1682.59 |
| 1227139200000 | 1578.27 |
| 1227225600000 | 1548.44 |
| 1227484800000 | 1669.66 |
| 1227571200000 | 1732.97 |
| 1227657600000 | 1709.38 |
| 1227744000000 | 1777.78 |
| 1227830400000 | 1784.02 |
| 1228089600000 | 1726.34 |
| 1228176000000 | 1743.97 |
| 1228262400000 | 1739.72 |
| 1228348800000 | 1762.06 |
| 1228435200000 | 1695.56 |
| 1228694400000 | 1830.76 |
| 1228780800000 | 1844.92 |
| 1228867200000 | 1819.25 |
| 1228953600000 | 1823.9 |
| 1229040000000 | 1814.3 |
| 1229299200000 | 1861.28 |
| 1229385600000 | 1861.47 |
| 1229472000000 | 1938.34 |
| 1229558400000 | 1943.5 |
| 1229644800000 | 1868.22 |
| 1229904000000 | 1854.3 |
| 1229990400000 | 1849.77 |
| 1230076800000 | 1856.29 |
| 1230163200000 | 1856.29 |
| 1230249600000 | 1865.1 |
| 1230508800000 | 1896.09 |
| 1230595200000 | 1886.04 |
| 1230681600000 | 1855.86 |
| 1230854400000 | 1952 |
| 1231113600000 | 2023.31 |
| 1231200000000 | 2011.67 |
| 1231286400000 | 1989.65 |
| 1231372800000 | 2015.63 |
| 1231459200000 | 1985.21 |
| 1231718400000 | 1964.28 |
| 1231804800000 | 1906.11 |
| 1231891200000 | 1800.75 |
| 1231977600000 | 1810.58 |
| 1232064000000 | 1867.47 |
| 1232323200000 | 1823.49 |
| 1232409600000 | 1758.33 |
| 1232496000000 | 1768.67 |
| 1232582400000 | 1773.57 |
| 1232668800000 | 1726.33 |
| 1232928000000 | 1830.95 |
| 1233014400000 | 1814.21 |
| 1233100800000 | 1856.09 |
| 1233187200000 | 1824.92 |
| 1233273600000 | 1826 |
| 1233532800000 | 1788.06 |
| 1233619200000 | 1836.43 |
| 1233705600000 | 1854.28 |
| 1233792000000 | 1814.19 |
| 1233878400000 | 1854.88 |
| 1234137600000 | 1886.73 |
| 1234224000000 | 1860.91 |
| 1234310400000 | 1819.48 |
| 1234396800000 | 1808.27 |
| 1234483200000 | 1867.54 |
| 1234742400000 | 1846.59 |
| 1234828800000 | 1775.56 |
| 1234915200000 | 1743.67 |
| 1235001600000 | 1769.08 |
| 1235088000000 | 1722.91 |
| 1235347200000 | 1748.42 |
| 1235433600000 | 1707.42 |
| 1235520000000 | 1667.02 |
| 1235606400000 | 1714.94 |
| 1235692800000 | 1649.01 |
| 1235952000000 | 1574.36 |
| 1236038400000 | 1524.28 |
| 1236124800000 | 1555.6 |
| 1236211200000 | 1496.69 |
| 1236297600000 | 1456.07 |
| 1236556800000 | 1455.66 |
| 1236643200000 | 1515.68 |
| 1236729600000 | 1556.09 |
| 1236816000000 | 1550.78 |
| 1236902400000 | 1568.99 |
| 1237161600000 | 1610.11 |
| 1237248000000 | 1619.54 |
| 1237334400000 | 1621.39 |
| 1237420800000 | 1703.31 |
| 1237507200000 | 1675.59 |
| 1237766400000 | 1686.83 |
| 1237852800000 | 1690.32 |
| 1237939200000 | 1705.62 |
| 1238025600000 | 1751.37 |
| 1238112000000 | 1705.8 |
| 1238371200000 | 1660.87 |
| 1238457600000 | 1673.16 |
| 1238544000000 | 1734.22 |
| 1238630400000 | 1816.06 |
| 1238716800000 | 1741.43 |
| 1238976000000 | 1773.87 |
| 1239062400000 | 1719.64 |
| 1239148800000 | 1696.53 |
| 1239235200000 | 1693.76 |
| 1239321600000 | 1693.76 |
| 1239580800000 | 1708.19 |
| 1239667200000 | 1734.95 |
| 1239753600000 | 1712.57 |
| 1239840000000 | 1812.81 |
| 1239926400000 | 1858.31 |
| 1240185600000 | 1793.89 |
| 1240272000000 | 1782.19 |
| 1240358400000 | 1840.46 |
| 1240444800000 | 1867.9 |
| 1240531200000 | 1929.7 |
| 1240790400000 | 1895.3 |
| 1240876800000 | 1877.52 |
| 1240963200000 | 1940.98 |
| 1241049600000 | 1978.02 |
| 1241136000000 | 2006.01 |
| 1241395200000 | 2106.63 |
| 1241481600000 | 2096.31 |
| 1241568000000 | 2145.47 |
| 1241654400000 | 2164.11 |
| 1241740800000 | 2175.67 |
| 1242000000000 | 2217.56 |
| 1242086400000 | 2194.89 |
| 1242172800000 | 2156.79 |
| 1242259200000 | 2154.01 |
| 1242345600000 | 2193.98 |
| 1242604800000 | 2231.76 |
| 1242691200000 | 2281.58 |
| 1242777600000 | 2326.11 |
| 1242864000000 | 2323.57 |
| 1242950400000 | 2360.94 |
| 1243209600000 | 2339.57 |
| 1243296000000 | 2294.99 |
| 1243382400000 | 2293.87 |
| 1243468800000 | 2241.61 |
| 1243555200000 | 2260.4 |
| 1243814400000 | 2260.7 |
| 1243900800000 | 2317.59 |
| 1243987200000 | 2275.5 |
| 1244073600000 | 2292.7 |
| 1244160000000 | 2263.61 |
| 1244419200000 | 2208.21 |
| 1244505600000 | 2271.33 |
| 1244592000000 | 2308.24 |
| 1244678400000 | 2343.2 |
| 1244764800000 | 2332.55 |
| 1245024000000 | 2293 |
| 1245110400000 | 2289.82 |
| 1245196800000 | 2220.74 |
| 1245283200000 | 2256.19 |
| 1245369600000 | 2261.8 |
| 1245628800000 | 2187.19 |
| 1245715200000 | 2183.87 |
| 1245801600000 | 2254.89 |
| 1245888000000 | 2205.8 |
| 1245974400000 | 2192.28 |
| 1246233600000 | 2269.93 |
| 1246320000000 | 2264.79 |
| 1246406400000 | 2311.6 |
| 1246492800000 | 2262.53 |
| 1246579200000 | 2234.91 |
| 1246838400000 | 2198.05 |
| 1246924800000 | 2211.12 |
| 1247011200000 | 2191.82 |
| 1247097600000 | 2200.42 |
| 1247184000000 | 2182.42 |
| 1247443200000 | 2178.69 |
| 1247529600000 | 2192.16 |
| 1247616000000 | 2258.17 |
| 1247702400000 | 2284.32 |
| 1247788800000 | 2310.76 |
| 1248048000000 | 2348.45 |
| 1248134400000 | 2387.64 |
| 1248220800000 | 2377.96 |
| 1248307200000 | 2420.76 |
| 1248393600000 | 2417.49 |
| 1248652800000 | 2433.69 |
| 1248739200000 | 2443.03 |
| 1248825600000 | 2356.4 |
| 1248912000000 | 2429.93 |
| 1248998400000 | 2451.9 |
| 1249257600000 | 2537.71 |
| 1249344000000 | 2532.81 |
| 1249430400000 | 2561.44 |
| 1249516800000 | 2577.17 |
| 1249603200000 | 2539.17 |
| 1249862400000 | 2535.84 |
| 1249948800000 | 2505.99 |
| 1250035200000 | 2546.21 |
| 1250121600000 | 2612.46 |
| 1250208000000 | 2610.84 |
| 1250467200000 | 2543.21 |
| 1250553600000 | 2526.07 |
| 1250640000000 | 2517.91 |
| 1250726400000 | 2570.25 |
| 1250812800000 | 2628.72 |
| 1251072000000 | 2662.36 |
| 1251158400000 | 2686.11 |
| 1251244800000 | 2652.91 |
| 1251331200000 | 2642.88 |
| 1251417600000 | 2693.76 |
| 1251676800000 | 2660.39 |
| 1251763200000 | 2653.9 |
| 1251849600000 | 2562.4 |
| 1251936000000 | 2563.84 |
| 1252022400000 | 2609.01 |
| 1252281600000 | 2654.32 |
| 1252368000000 | 2702.48 |
| 1252454400000 | 2727.28 |
| 1252540800000 | 2731.4 |
| 1252627200000 | 2725.74 |
| 1252886400000 | 2715.51 |
| 1252972800000 | 2705.6 |
| 1253059200000 | 2776.04 |
| 1253145600000 | 2778.34 |
| 1253232000000 | 2773.69 |
| 1253491200000 | 2755.34 |
| 1253577600000 | 2808.31 |
| 1253664000000 | 2778.24 |
| 1253750400000 | 2696.99 |
| 1253836800000 | 2706.67 |
| 1254096000000 | 2728.66 |
| 1254182400000 | 2705.64 |
| 1254268800000 | 2720.74 |
| 1254355200000 | 2685.37 |
| 1254441600000 | 2642.2 |
| 1254700800000 | 2647.25 |
| 1254787200000 | 2711.99 |
| 1254873600000 | 2684.11 |
| 1254960000000 | 2709.41 |
| 1255046400000 | 2695.17 |
| 1255305600000 | 2725.71 |
| 1255392000000 | 2702.79 |
| 1255478400000 | 2771.76 |
| 1255564800000 | 2784.72 |
| 1255651200000 | 2771.67 |
| 1255910400000 | 2801.88 |
| 1255996800000 | 2795.91 |
| 1256083200000 | 2817.44 |
| 1256169600000 | 2773.9 |
| 1256256000000 | 2794.19 |
| 1256515200000 | 2740.88 |
| 1256601600000 | 2729.48 |
| 1256688000000 | 2670.5 |
| 1256774400000 | 2680.4 |
| 1256860800000 | 2650.98 |
| 1257120000000 | 2679.01 |
| 1257206400000 | 2645.73 |
| 1257292800000 | 2696.51 |
| 1257379200000 | 2728.26 |
| 1257465600000 | 2717.18 |
| 1257724800000 | 2783.81 |
| 1257811200000 | 2761.16 |
| 1257897600000 | 2784.79 |
| 1257984000000 | 2746.59 |
| 1258070400000 | 2745.35 |
| 1258329600000 | 2815.29 |
| 1258416000000 | 2764.35 |
| 1258502400000 | 2812.28 |
| 1258588800000 | 2758.51 |
| 1258675200000 | 2750.51 |
| 1258934400000 | 2802.88 |
| 1259020800000 | 2750.23 |
| 1259107200000 | 2762.32 |
| 1259193600000 | 2724.65 |
| 1259280000000 | 2728.96 |
| 1259539200000 | 2738.89 |
| 1259625600000 | 2801.83 |
| 1259712000000 | 2841.13 |
| 1259798400000 | 2824.35 |
| 1259884800000 | 2806.89 |
| 1260144000000 | 2790.95 |
| 1260230400000 | 2746.94 |
| 1260316800000 | 2743.23 |
| 1260403200000 | 2722.1 |
| 1260489600000 | 2707.33 |
| 1260748800000 | 2705.86 |
| 1260835200000 | 2691.97 |
| 1260921600000 | 2726.04 |
| 1261008000000 | 2675.14 |
| 1261094400000 | 2659.7 |
| 1261353600000 | 2639.75 |
| 1261440000000 | 2640.94 |
| 1261526400000 | 2666.98 |
| 1261612800000 | 2671.48 |
| 1261699200000 | 2671.48 |
| 1261958400000 | 2670.67 |
| 1262044800000 | 2687.8 |
| 1262131200000 | 2670.9 |
| 1262217600000 | 2679.79 |
| 1262563200000 | 2787.92 |
| 1262649600000 | 2755.54 |
| 1262736000000 | 2760.75 |
| 1262822400000 | 2783.91 |
| 1262908800000 | 2798.19 |
| 1263168000000 | 2895 |
| 1263254400000 | 2866.59 |
| 1263340800000 | 2858.84 |
| 1263427200000 | 2889.65 |
| 1263513600000 | 2848.39 |
| 1263772800000 | 2860.26 |
| 1263859200000 | 2849.37 |
| 1263945600000 | 2790.16 |
| 1264032000000 | 2726.56 |
| 1264118400000 | 2717.41 |
| 1264377600000 | 2747.94 |
| 1264464000000 | 2728.44 |
| 1264550400000 | 2733.63 |
| 1264636800000 | 2737.23 |
| 1264723200000 | 2753.37 |
| 1264982400000 | 2777.74 |
| 1265068800000 | 2776.51 |
| 1265155200000 | 2796.59 |
| 1265241600000 | 2735.1 |
| 1265328000000 | 2677.2 |
| 1265587200000 | 2643.7 |
| 1265673600000 | 2675.72 |
| 1265760000000 | 2648.06 |
| 1265846400000 | 2652.44 |
| 1265932800000 | 2663.77 |
| 1266192000000 | 2669.46 |
| 1266278400000 | 2721.08 |
| 1266364800000 | 2735.53 |
| 1266451200000 | 2740.12 |
| 1266537600000 | 2717.99 |
| 1266796800000 | 2745.64 |
| 1266883200000 | 2717.22 |
| 1266969600000 | 2731.91 |
| 1267056000000 | 2684.38 |
| 1267142400000 | 2712.35 |
| 1267401600000 | 2732.14 |
| 1267488000000 | 2766.87 |
| 1267574400000 | 2821.16 |
| 1267660800000 | 2779.31 |
| 1267747200000 | 2826.27 |
| 1268006400000 | 2839.4 |
| 1268092800000 | 2814.37 |
| 1268179200000 | 2862.61 |
| 1268265600000 | 2848.24 |
| 1268352000000 | 2864.66 |
| 1268611200000 | 2832.55 |
| 1268697600000 | 2902.57 |
| 1268784000000 | 2912.49 |
| 1268870400000 | 2883.33 |
| 1268956800000 | 2883.11 |
| 1269216000000 | 2873.95 |
| 1269302400000 | 2917.29 |
| 1269388800000 | 2903.64 |
| 1269475200000 | 2928.41 |
| 1269561600000 | 2916.43 |
| 1269820800000 | 2920.2 |
| 1269907200000 | 2909.63 |
| 1269993600000 | 2932.43 |
| 1270080000000 | 2933.49 |
| 1270166400000 | 2933.49 |
| 1270425600000 | 2926.42 |
| 1270512000000 | 2966.15 |
| 1270598400000 | 3001.74 |
| 1270684800000 | 2966.37 |
| 1270771200000 | 2996.07 |
| 1271030400000 | 3060.81 |
| 1271116800000 | 3033.94 |
| 1271203200000 | 3083.21 |
| 1271289600000 | 3104.34 |
| 1271376000000 | 3076.08 |
| 1271635200000 | 3043.82 |
| 1271721600000 | 3098.88 |
| 1271808000000 | 3093.04 |
| 1271894400000 | 3021.31 |
| 1271980800000 | 3079.16 |
| 1272240000000 | 3122.49 |
| 1272326400000 | 3082.13 |
| 1272412800000 | 2995.24 |
| 1272499200000 | 3080.04 |
| 1272585600000 | 3092.18 |
| 1272844800000 | 3082.12 |
| 1272931200000 | 2999.81 |
| 1273017600000 | 2895.01 |
| 1273104000000 | 2811.98 |
| 1273190400000 | 2684.39 |
| 1273449600000 | 2882.3 |
| 1273536000000 | 2845.76 |
| 1273622400000 | 2919.16 |
| 1273708800000 | 2893.67 |
| 1273795200000 | 2861.07 |
| 1274054400000 | 2821.45 |
| 1274140800000 | 2844.29 |
| 1274227200000 | 2760.9 |
| 1274313600000 | 2670.52 |
| 1274400000000 | 2691.53 |
| 1274659200000 | 2653.32 |
| 1274745600000 | 2572.72 |
| 1274832000000 | 2656.15 |
| 1274918400000 | 2727.62 |
| 1275004800000 | 2725.63 |
| 1275264000000 | 2721.99 |
| 1275350400000 | 2717.94 |
| 1275436800000 | 2724.77 |
| 1275523200000 | 2793.11 |
| 1275609600000 | 2730.78 |
| 1275868800000 | 2676.55 |
| 1275955200000 | 2664.73 |
| 1276041600000 | 2713.71 |
| 1276128000000 | 2779.78 |
| 1276214400000 | 2778.67 |
| 1276473600000 | 2878.83 |
| 1276560000000 | 2887.35 |
| 1276646400000 | 2874.65 |
| 1276732800000 | 2880.41 |
| 1276819200000 | 2946.3 |
| 1277078400000 | 2973.74 |
| 1277164800000 | 2919.03 |
| 1277251200000 | 2888.59 |
| 1277337600000 | 2861.53 |
| 1277424000000 | 2829.69 |
| 1277683200000 | 2847.35 |
| 1277769600000 | 2718.08 |
| 1277856000000 | 2746.74 |
| 1277942400000 | 2724.66 |
| 1278028800000 | 2805.79 |
| 1278288000000 | 2799.2 |
| 1278374400000 | 2893.87 |
| 1278460800000 | 2908.22 |
| 1278547200000 | 2936.6 |
| 1278633600000 | 2920.76 |
| 1278892800000 | 2919 |
| 1278979200000 | 2952.54 |
| 1279065600000 | 2992.15 |
| 1279152000000 | 3047.59 |
| 1279238400000 | 3018.11 |
| 1279497600000 | 2995.1 |
| 1279584000000 | 2946 |
| 1279670400000 | 2959.38 |
| 1279756800000 | 3013.69 |
| 1279843200000 | 3002.37 |
| 1280102400000 | 3037.98 |
| 1280188800000 | 3053.6 |
| 1280275200000 | 3051.55 |
| 1280361600000 | 3081.58 |
| 1280448000000 | 3049.89 |
| 1280707200000 | 3145.97 |
| 1280793600000 | 3189.93 |
| 1280880000000 | 3161.43 |
| 1280966400000 | 3171.83 |
| 1281052800000 | 3163.72 |
| 1281312000000 | 3199.23 |
| 1281398400000 | 3126.62 |
| 1281484800000 | 3022.7 |
| 1281571200000 | 3022.04 |
| 1281657600000 | 3006.35 |
| 1281916800000 | 3015.54 |
| 1282003200000 | 3055.75 |
| 1282089600000 | 2991.46 |
| 1282176000000 | 2964.72 |
| 1282262400000 | 2884.37 |
| 1282521600000 | 2886.77 |
| 1282608000000 | 2841.76 |
| 1282694400000 | 2774.7 |
| 1282780800000 | 2858.66 |
| 1282867200000 | 2860.26 |
| 1283126400000 | 2859.82 |
| 1283212800000 | 2880.55 |
| 1283299200000 | 2995.65 |
| 1283385600000 | 2979.5 |
| 1283472000000 | 2997.77 |
| 1283731200000 | 2994.1 |
| 1283817600000 | 2963.94 |
| 1283904000000 | 2974.81 |
| 1283990400000 | 3023.64 |
| 1284076800000 | 3031.08 |
| 1284336000000 | 3086.82 |
| 1284422400000 | 3110.52 |
| 1284508800000 | 3101.09 |
| 1284595200000 | 3091.6 |
| 1284681600000 | 3074.61 |
| 1284940800000 | 3100.12 |
| 1285027200000 | 3123.35 |
| 1285113600000 | 3193.63 |
| 1285200000000 | 3166.97 |
| 1285286400000 | 3224.83 |
| 1285545600000 | 3206.4 |
| 1285632000000 | 3219.81 |
| 1285718400000 | 3226.66 |
| 1285804800000 | 3248.72 |
| 1285891200000 | 3231.82 |
| 1286150400000 | 3184.86 |
| 1286236800000 | 3245.66 |
| 1286323200000 | 3308.82 |
| 1286409600000 | 3322.89 |
| 1286496000000 | 3293.33 |
| 1286755200000 | 3325.44 |
| 1286841600000 | 3311.54 |
| 1286928000000 | 3399.09 |
| 1287014400000 | 3389.25 |
| 1287100800000 | 3347.55 |
| 1287360000000 | 3273.23 |
| 1287446400000 | 3188.55 |
| 1287532800000 | 3343.27 |
| 1287619200000 | 3388.78 |
| 1287705600000 | 3352.4 |
| 1287964800000 | 3390.79 |
| 1288051200000 | 3308.1 |
| 1288137600000 | 3298.72 |
| 1288224000000 | 3357.79 |
| 1288310400000 | 3347.34 |
| 1288569600000 | 3349.52 |
| 1288656000000 | 3403.8 |
| 1288742400000 | 3409.45 |
| 1288828800000 | 3492.8 |
| 1288915200000 | 3434.47 |
| 1289174400000 | 3401.83 |
| 1289260800000 | 3425.91 |
| 1289347200000 | 3370.98 |
| 1289433600000 | 3366.05 |
| 1289520000000 | 3364.04 |
| 1289779200000 | 3352.41 |
| 1289865600000 | 3305.66 |
| 1289952000000 | 3310.13 |
| 1290038400000 | 3342.59 |
| 1290124800000 | 3370.22 |
| 1290384000000 | 3349.7 |
| 1290470400000 | 3292.64 |
| 1290556800000 | 3297.71 |
| 1290643200000 | 3277.71 |
| 1290729600000 | 3232.25 |
| 1290988800000 | 3157.41 |
| 1291075200000 | 3150.08 |
| 1291161600000 | 3225.57 |
| 1291248000000 | 3300.09 |
| 1291334400000 | 3329.91 |
| 1291593600000 | 3320.78 |
| 1291680000000 | 3358.47 |
| 1291766400000 | 3331.59 |
| 1291852800000 | 3284.66 |
| 1291939200000 | 3376.44 |
| 1292198400000 | 3433.86 |
| 1292284800000 | 3435.96 |
| 1292371200000 | 3430 |
| 1292457600000 | 3392.32 |
| 1292544000000 | 3423.31 |
| 1292803200000 | 3391.63 |
| 1292889600000 | 3409.56 |
| 1292976000000 | 3388.31 |
| 1293062400000 | 3427.7 |
| 1293148800000 | 3441.33 |
| 1293408000000 | 3432.36 |
| 1293494400000 | 3450.67 |
| 1293580800000 | 3445.99 |
| 1293667200000 | 3464.08 |
| 1293753600000 | 3500.16 |
| 1294012800000 | 3514.32 |
| 1294099200000 | 3553.3 |
| 1294185600000 | 3514.05 |
| 1294272000000 | 3501.61 |
| 1294358400000 | 3450.3 |
| 1294617600000 | 3466.45 |
| 1294704000000 | 3495.5 |
| 1294790400000 | 3510.31 |
| 1294876800000 | 3515.58 |
| 1294963200000 | 3523.96 |
| 1295222400000 | 3504.82 |
| 1295308800000 | 3619.82 |
| 1295395200000 | 3608.59 |
| 1295481600000 | 3536.01 |
| 1295568000000 | 3548.82 |
| 1295827200000 | 3592.03 |
| 1295913600000 | 3592.89 |
| 1296000000000 | 3618.37 |
| 1296086400000 | 3652.71 |
| 1296172800000 | 3606.45 |
| 1296432000000 | 3589.91 |
| 1296518400000 | 3656.12 |
| 1296604800000 | 3616.03 |
| 1296691200000 | 3554.82 |
| 1296777600000 | 3540.67 |
| 1297036800000 | 3553.62 |
| 1297123200000 | 3585.24 |
| 1297209600000 | 3652.74 |
| 1297296000000 | 3578.84 |
| 1297382400000 | 3593.81 |
| 1297641600000 | 3628.09 |
| 1297728000000 | 3644.64 |
| 1297814400000 | 3639.65 |
| 1297900800000 | 3634.69 |
| 1297987200000 | 3669.98 |
| 1298246400000 | 3656.89 |
| 1298332800000 | 3656.89 |
| 1298419200000 | 3653.59 |
| 1298505600000 | 3652.43 |
| 1298592000000 | 3712 |
| 1298851200000 | 3757.78 |
| 1298937600000 | 3741.9 |
| 1299024000000 | 3731.3 |
| 1299110400000 | 3780.2 |
| 1299196800000 | 3783.35 |
| 1299456000000 | 3777.73 |
| 1299542400000 | 3755.01 |
| 1299628800000 | 3775.81 |
| 1299715200000 | 3709.5 |
| 1299801600000 | 3683.1 |
| 1300060800000 | 3702.96 |
| 1300147200000 | 3631.84 |
| 1300233600000 | 3607.05 |
| 1300320000000 | 3655.5 |
| 1300406400000 | 3769.39 |
| 1300665600000 | 3770.6 |
| 1300752000000 | 3766.04 |
| 1300838400000 | 3761.38 |
| 1300924800000 | 3810.64 |
| 1301011200000 | 3781.09 |
| 1301270400000 | 3765.78 |
| 1301356800000 | 3762.53 |
| 1301443200000 | 3838.08 |
| 1301529600000 | 3862.1 |
| 1301616000000 | 3865 |
| 1301875200000 | 3887.56 |
| 1301961600000 | 3907.15 |
| 1302048000000 | 3964.33 |
| 1302134400000 | 3915 |
| 1302220800000 | 3967.57 |
| 1302480000000 | 3967.2 |
| 1302566400000 | 3937.29 |
| 1302652800000 | 3942.53 |
| 1302739200000 | 3902.4 |
| 1302825600000 | 3898.1 |
| 1303084800000 | 3803.42 |
| 1303171200000 | 3837.76 |
| 1303257600000 | 3957.6 |
| 1303344000000 | 3974.07 |
| 1303430400000 | 3974.07 |
| 1303689600000 | 3971.2 |
| 1303776000000 | 3964.84 |
| 1303862400000 | 3917.46 |
| 1303948800000 | 3964.15 |
| 1304035200000 | 4008.96 |
| 1304294400000 | 4074.75 |
| 1304380800000 | 4021.02 |
| 1304467200000 | 3986.72 |
| 1304553600000 | 3878.98 |
| 1304640000000 | 3891.29 |
| 1304899200000 | 3826.27 |
| 1304985600000 | 3827.28 |
| 1305072000000 | 3835.51 |
| 1305158400000 | 3814.04 |
| 1305244800000 | 3849.96 |
| 1305504000000 | 3853.9 |
| 1305590400000 | 3811.36 |
| 1305676800000 | 3834.21 |
| 1305763200000 | 3867.23 |
| 1305849600000 | 3840.98 |
| 1306108800000 | 3748.77 |
| 1306195200000 | 3777.29 |
| 1306281600000 | 3770.18 |
| 1306368000000 | 3738.15 |
| 1306454400000 | 3796.87 |
| 1306713600000 | 3804.42 |
| 1306800000000 | 3850.68 |
| 1306886400000 | 3853.69 |
| 1306972800000 | 3857.25 |
| 1307059200000 | 3891.17 |
| 1307318400000 | 3864.17 |
| 1307404800000 | 3866.23 |
| 1307491200000 | 3764.37 |
| 1307577600000 | 3755.88 |
| 1307664000000 | 3714.26 |
| 1307923200000 | 3718.6 |
| 1308009600000 | 3764 |
| 1308096000000 | 3649.34 |
| 1308182400000 | 3531.84 |
| 1308268800000 | 3570.41 |
| 1308528000000 | 3515.24 |
| 1308614400000 | 3587.23 |
| 1308700800000 | 3573.49 |
| 1308787200000 | 3448.62 |
| 1308873600000 | 3468.15 |
| 1309132800000 | 3491.79 |
| 1309219200000 | 3517.31 |
| 1309305600000 | 3596.11 |
| 1309392000000 | 3684.34 |
| 1309478400000 | 3721.78 |
| 1309737600000 | 3769.46 |
| 1309824000000 | 3749.08 |
| 1309910400000 | 3684.43 |
| 1309996800000 | 3718.63 |
| 1310083200000 | 3686.26 |
| 1310342400000 | 3568.42 |
| 1310428800000 | 3525.08 |
| 1310515200000 | 3615.97 |
| 1310601600000 | 3589.26 |
| 1310688000000 | 3594.23 |
| 1310947200000 | 3546.83 |
| 1311033600000 | 3602.77 |
| 1311120000000 | 3598.86 |
| 1311206400000 | 3661.16 |
| 1311292800000 | 3693.38 |
| 1311552000000 | 3667.81 |
| 1311638400000 | 3660.02 |
| 1311724800000 | 3612.01 |
| 1311811200000 | 3575.95 |
| 1311897600000 | 3545.94 |
| 1312156800000 | 3488.03 |
| 1312243200000 | 3425.19 |
| 1312329600000 | 3366.75 |
| 1312416000000 | 3265.76 |
| 1312502400000 | 3152.11 |
| 1312761600000 | 3055.15 |
| 1312848000000 | 3129.79 |
| 1312934400000 | 3038.94 |
| 1313020800000 | 3046.51 |
| 1313107200000 | 3127.68 |
| 1313366400000 | 3248.34 |
| 1313452800000 | 3182.81 |
| 1313539200000 | 3176.6 |
| 1313625600000 | 2996.83 |
| 1313712000000 | 2985.75 |
| 1313971200000 | 2946.32 |
| 1314057600000 | 2896.46 |
| 1314144000000 | 2916.34 |
| 1314230400000 | 2845.9 |
| 1314316800000 | 2865.11 |
| 1314576000000 | 2984.83 |
| 1314662400000 | 2969.07 |
| 1314748800000 | 3078.7 |
| 1314835200000 | 3073.21 |
| 1314921600000 | 2973.4 |
| 1315180800000 | 2865.22 |
| 1315267200000 | 2861.22 |
| 1315353600000 | 2960.24 |
| 1315440000000 | 2982.09 |
| 1315526400000 | 2838.65 |
| 1315785600000 | 2734.79 |
| 1315872000000 | 2750.6 |
| 1315958400000 | 2773.13 |
| 1316044800000 | 2882.68 |
| 1316131200000 | 2852.35 |
| 1316390400000 | 2760.83 |
| 1316476800000 | 2844.18 |
| 1316563200000 | 2850.32 |
| 1316649600000 | 2714.17 |
| 1316736000000 | 2721.41 |
| 1316995200000 | 2729.72 |
| 1317081600000 | 2876.79 |
| 1317168000000 | 2827.14 |
| 1317254400000 | 2860.04 |
| 1317340800000 | 2789.31 |
| 1317600000000 | 2756.1 |
| 1317686400000 | 2701.47 |
| 1317772800000 | 2713.09 |
| 1317859200000 | 2727.44 |
| 1317945600000 | 2749 |
| 1318204800000 | 2834 |
| 1318291200000 | 2800.73 |
| 1318377600000 | 2902.26 |
| 1318464000000 | 2848.92 |
| 1318550400000 | 2877.28 |
| 1318809600000 | 2799.45 |
| 1318896000000 | 2811.29 |
| 1318982400000 | 2809.29 |
| 1319068800000 | 2789.65 |
| 1319155200000 | 2889.91 |
| 1319414400000 | 2925.85 |
| 1319500800000 | 2949.33 |
| 1319587200000 | 2954.06 |
| 1319673600000 | 3141.95 |
| 1319760000000 | 3177.94 |
| 1320019200000 | 3020.06 |
| 1320105600000 | 2892.45 |
| 1320192000000 | 2911.2 |
| 1320278400000 | 2968.31 |
| 1320364800000 | 2984.44 |
| 1320624000000 | 2992.93 |
| 1320710400000 | 3050.8 |
| 1320796800000 | 2995.73 |
| 1320883200000 | 2959.95 |
| 1320969600000 | 3051.01 |
| 1321228800000 | 3050.16 |
| 1321315200000 | 3034.78 |
| 1321401600000 | 3042.19 |
| 1321488000000 | 3034.93 |
| 1321574400000 | 3018.09 |
| 1321833600000 | 2952.02 |
| 1321920000000 | 2934.38 |
| 1322006400000 | 2890.99 |
| 1322092800000 | 2857.68 |
| 1322179200000 | 2874.54 |
| 1322438400000 | 2953.56 |
| 1322524800000 | 2970.93 |
| 1322611200000 | 3104.74 |
| 1322697600000 | 3046.91 |
| 1322784000000 | 3082.08 |
| 1323043200000 | 3100.37 |
| 1323129600000 | 3086.29 |
| 1323216000000 | 3090.3 |
| 1323302400000 | 3044.01 |
| 1323388800000 | 3044.57 |
| 1323648000000 | 2986.47 |
| 1323734400000 | 2986.99 |
| 1323820800000 | 2881.24 |
| 1323907200000 | 2912.05 |
| 1323993600000 | 2912.93 |
| 1324252800000 | 2923.19 |
| 1324339200000 | 2981.72 |
| 1324425600000 | 2966.18 |
| 1324512000000 | 2944.96 |
| 1324598400000 | 2981.8 |
| 1324857600000 | 2981.8 |
| 1324944000000 | 2995.24 |
| 1325030400000 | 2983.72 |
| 1325116800000 | 2983.57 |
| 1325203200000 | 3031.51 |
| 1325462400000 | 3096.77 |
| 1325548800000 | 3127.36 |
| 1325635200000 | 3042.87 |
| 1325721600000 | 3070.87 |
| 1325808000000 | 3044.08 |
| 1326067200000 | 3095.17 |
| 1326153600000 | 3118.21 |
| 1326240000000 | 3059.29 |
| 1326326400000 | 3084.39 |
| 1326412800000 | 3044.61 |
| 1326672000000 | 3077.79 |
| 1326758400000 | 3102.56 |
| 1326844800000 | 3127.27 |
| 1326931200000 | 3165.3 |
| 1327017600000 | 3141.46 |
| 1327276800000 | 3171 |
| 1327363200000 | 3127.52 |
| 1327449600000 | 3137.22 |
| 1327536000000 | 3213.32 |
| 1327622400000 | 3172.98 |
| 1327881600000 | 3141.35 |
| 1327968000000 | 3195.3 |
| 1328054400000 | 3282.35 |
| 1328140800000 | 3340.32 |
| 1328227200000 | 3405.04 |
| 1328486400000 | 3385.45 |
| 1328572800000 | 3468.66 |
| 1328659200000 | 3480.39 |
| 1328745600000 | 3495.44 |
| 1328832000000 | 3465.34 |
| 1329091200000 | 3534.12 |
| 1329177600000 | 3491.98 |
| 1329264000000 | 3568.05 |
| 1329350400000 | 3522.28 |
| 1329436800000 | 3568.12 |
| 1329696000000 | 3649.14 |
| 1329782400000 | 3617.15 |
| 1329868800000 | 3596.43 |
| 1329955200000 | 3635.84 |
| 1330041600000 | 3695.94 |
| 1330300800000 | 3625.31 |
| 1330387200000 | 3676.76 |
| 1330473600000 | 3649.21 |
| 1330560000000 | 3665.33 |
| 1330646400000 | 3631.22 |
| 1330905600000 | 3625.43 |
| 1330992000000 | 3504 |
| 1331078400000 | 3527.12 |
| 1331164800000 | 3575.57 |
| 1331251200000 | 3606.38 |
| 1331510400000 | 3614.62 |
| 1331596800000 | 3634.78 |
| 1331683200000 | 3594.36 |
| 1331769600000 | 3601.24 |
| 1331856000000 | 3641.95 |
| 1332115200000 | 3657.45 |
| 1332201600000 | 3642.03 |
| 1332288000000 | 3633.51 |
| 1332374400000 | 3609.69 |
| 1332460800000 | 3611.96 |
| 1332720000000 | 3676.35 |
| 1332806400000 | 3618.73 |
| 1332892800000 | 3639.08 |
| 1332979200000 | 3546.65 |
| 1333065600000 | 3601.26 |
| 1333324800000 | 3725.28 |
| 1333411200000 | 3788.94 |
| 1333497600000 | 3634.05 |
| 1333584000000 | 3618.71 |
| 1333670400000 | 3618.71 |
| 1333929600000 | 3620.81 |
| 1334016000000 | 3595.67 |
| 1334102400000 | 3596.49 |
| 1334188800000 | 3662.32 |
| 1334275200000 | 3620.07 |
| 1334534400000 | 3658.68 |
| 1334620800000 | 3721.79 |
| 1334707200000 | 3718.29 |
| 1334793600000 | 3745.5 |
| 1334880000000 | 3756.8 |
| 1335139200000 | 3669.81 |
| 1335225600000 | 3693.5 |
| 1335312000000 | 3695.96 |
| 1335398400000 | 3705.89 |
| 1335484800000 | 3685.72 |
| 1335744000000 | 3716.34 |
| 1335830400000 | 3716.22 |
| 1335916800000 | 3696.32 |
| 1336003200000 | 3749.34 |
| 1336089600000 | 3738.57 |
| 1336348800000 | 3673.75 |
| 1336435200000 | 3645.13 |
| 1336521600000 | 3565.14 |
| 1336608000000 | 3587.5 |
| 1336694400000 | 3603.93 |
| 1336953600000 | 3496.11 |
| 1337040000000 | 3441.36 |
| 1337126400000 | 3448.2 |
| 1337212800000 | 3439.43 |
| 1337299200000 | 3443.06 |
| 1337558400000 | 3473.22 |
| 1337644800000 | 3503.52 |
| 1337731200000 | 3382.59 |
| 1337817600000 | 3391.4 |
| 1337904000000 | 3406.85 |
| 1338163200000 | 3414.07 |
| 1338249600000 | 3412.01 |
| 1338336000000 | 3305.41 |
| 1338422400000 | 3267.43 |
| 1338508800000 | 3171.01 |
| 1338768000000 | 3172.26 |
| 1338854400000 | 3163.5 |
| 1338940800000 | 3265.16 |
| 1339027200000 | 3330.13 |
| 1339113600000 | 3245.93 |
| 1339372800000 | 3303.75 |
| 1339459200000 | 3283 |
| 1339545600000 | 3312.68 |
| 1339632000000 | 3299.23 |
| 1339718400000 | 3324.57 |
| 1339977600000 | 3329.09 |
| 1340064000000 | 3408.43 |
| 1340150400000 | 3420.18 |
| 1340236800000 | 3385.11 |
| 1340323200000 | 3358.64 |
| 1340582400000 | 3295.7 |
| 1340668800000 | 3271.65 |
| 1340755200000 | 3305.19 |
| 1340841600000 | 3310.48 |
| 1340928000000 | 3468.25 |
| 1341187200000 | 3479.32 |
| 1341273600000 | 3538.67 |
| 1341360000000 | 3510.79 |
| 1341446400000 | 3497.74 |
| 1341532800000 | 3462.46 |
| 1341792000000 | 3447.59 |
| 1341878400000 | 3484.1 |
| 1341964800000 | 3450.94 |
| 1342051200000 | 3427.25 |
| 1342137600000 | 3452.24 |
| 1342396800000 | 3488.67 |
| 1342483200000 | 3489.58 |
| 1342569600000 | 3522.85 |
| 1342656000000 | 3571.41 |
| 1342742400000 | 3517.2 |
| 1343001600000 | 3431.23 |
| 1343088000000 | 3429.21 |
| 1343174400000 | 3460.53 |
| 1343260800000 | 3555.82 |
| 1343347200000 | 3663.6 |
| 1343606400000 | 3639.18 |
| 1343692800000 | 3655.27 |
| 1343779200000 | 3627.84 |
| 1343865600000 | 3572.11 |
| 1343952000000 | 3675.81 |
| 1344211200000 | 3710.71 |
| 1344297600000 | 3715.25 |
| 1344384000000 | 3684.26 |
| 1344470400000 | 3705.45 |
| 1344556800000 | 3688.15 |
| 1344816000000 | 3697.46 |
| 1344902400000 | 3759.02 |
| 1344988800000 | 3768.32 |
| 1345075200000 | 3760.9 |
| 1345161600000 | 3713.79 |
| 1345420800000 | 3734.94 |
| 1345507200000 | 3769.4 |
| 1345593600000 | 3738.67 |
| 1345680000000 | 3780.81 |
| 1345766400000 | 3735.17 |
| 1346025600000 | 3751.09 |
| 1346112000000 | 3750.29 |
| 1346198400000 | 3751.33 |
| 1346284800000 | 3732.4 |
| 1346371200000 | 3779.03 |
| 1346630400000 | 3804.92 |
| 1346716800000 | 3763.09 |
| 1346803200000 | 3800.81 |
| 1346889600000 | 3859.47 |
| 1346976000000 | 3879.98 |
| 1347235200000 | 3860.25 |
| 1347321600000 | 3881.63 |
| 1347408000000 | 3835.58 |
| 1347494400000 | 3804.2 |
| 1347580800000 | 3893.49 |
| 1347840000000 | 3873.94 |
| 1347926400000 | 3858.32 |
| 1348012800000 | 3872.32 |
| 1348099200000 | 3890.72 |
| 1348185600000 | 3938.81 |
| 1348444800000 | 3913.88 |
| 1348531200000 | 3939.23 |
| 1348617600000 | 3852.43 |
| 1348704000000 | 3860.81 |
| 1348790400000 | 3858.01 |
| 1349049600000 | 3920.21 |
| 1349136000000 | 3937.6 |
| 1349222400000 | 3927.42 |
| 1349308800000 | 3985.04 |
| 1349395200000 | 4023.67 |
| 1349654400000 | 3986.57 |
| 1349740800000 | 3931.83 |
| 1349827200000 | 3904.51 |
| 1349913600000 | 3906.49 |
| 1350000000000 | 3885.43 |
| 1350259200000 | 3924.52 |
| 1350345600000 | 3992.65 |
| 1350432000000 | 4013.73 |
| 1350518400000 | 4010.21 |
| 1350604800000 | 4025.35 |
| 1350864000000 | 4028.32 |
| 1350950400000 | 3953.64 |
| 1351036800000 | 3946.74 |
| 1351123200000 | 3962.06 |
| 1351209600000 | 3882.87 |
| 1351468800000 | 3888.12 |
| 1351555200000 | 3868.36 |
| 1351641600000 | 3832.39 |
| 1351728000000 | 3814.36 |
| 1351814400000 | 3824.05 |
| 1352073600000 | 3804.97 |
| 1352160000000 | 3669.18 |
| 1352246400000 | 3688.74 |
| 1352332800000 | 3654.83 |
| 1352419200000 | 3797.98 |
| 1352678400000 | 3772.91 |
| 1352764800000 | 3763.15 |
| 1352851200000 | 3762.39 |
| 1352937600000 | 3720.75 |
| 1353024000000 | 3684.85 |
| 1353283200000 | 3737.19 |
| 1353369600000 | 3762.93 |
| 1353456000000 | 3773.77 |
| 1353542400000 | 3832.92 |
| 1353628800000 | 3872.05 |
| 1353888000000 | 3844.27 |
| 1353974400000 | 3849.71 |
| 1354060800000 | 3828.8 |
| 1354147200000 | 3880.46 |
| 1354233600000 | 3887.17 |
| 1354492800000 | 3930.85 |
| 1354579200000 | 3925.67 |
| 1354665600000 | 3929.32 |
| 1354752000000 | 3926.45 |
| 1354838400000 | 3922.77 |
| 1355097600000 | 3931.2 |
| 1355184000000 | 3981.06 |
| 1355270400000 | 3980.05 |
| 1355356800000 | 3971.37 |
| 1355443200000 | 3983.12 |
| 1355702400000 | 3956.26 |
| 1355788800000 | 3959.48 |
| 1355875200000 | 3980.58 |
| 1355961600000 | 3981.2 |
| 1356048000000 | 3976.59 |
| 1356307200000 | 3982.75 |
| 1356393600000 | 3982.75 |
| 1356480000000 | 3992.24 |
| 1356566400000 | 4001.64 |
| 1356652800000 | 3990.3 |
| 1356912000000 | 3978.95 |
| 1357084800000 | 4076.97 |
| 1357171200000 | 4048.99 |
| 1357257600000 | 4072.64 |
| 1357516800000 | 4091.23 |
| 1357603200000 | 4116.99 |
| 1357689600000 | 4131.28 |
| 1357776000000 | 4188.85 |
| 1357862400000 | 4238.54 |
| 1358121600000 | 4234.42 |
| 1358208000000 | 4269.97 |
| 1358294400000 | 4280.1 |
| 1358380800000 | 4313.79 |
| 1358467200000 | 4277.15 |
| 1358726400000 | 4323.84 |
| 1358812800000 | 4321.58 |
| 1358899200000 | 4346.01 |
| 1358985600000 | 4367.83 |
| 1359072000000 | 4442.8 |
| 1359331200000 | 4414.07 |
| 1359417600000 | 4426.77 |
| 1359504000000 | 4469.43 |
| 1359590400000 | 4423.41 |
| 1359676800000 | 4568.07 |
| 1359936000000 | 4526.3 |
| 1360022400000 | 4555.52 |
| 1360108800000 | 4553.55 |
| 1360195200000 | 4514.56 |
| 1360281600000 | 4536.61 |
| 1360540800000 | 4196.11 |
| 1360627200000 | 4239.33 |
| 1360713600000 | 4270.75 |
| 1360800000000 | 4279.87 |
| 1360886400000 | 4286.38 |
| 1361145600000 | 4260.48 |
| 1361232000000 | 4304.39 |
| 1361318400000 | 4357.13 |
| 1361404800000 | 4270.57 |
| 1361491200000 | 4276.56 |
| 1361750400000 | 4325.35 |
| 1361836800000 | 4296.77 |
| 1361923200000 | 4286.28 |
| 1362009600000 | 4302.12 |
| 1362096000000 | 4295.41 |
| 1362355200000 | 4370.36 |
| 1362441600000 | 4418.69 |
| 1362528000000 | 4370.83 |
| 1362614400000 | 4347.06 |
| 1362700800000 | 4317.05 |
| 1362960000000 | 4343.75 |
| 1363046400000 | 4335.51 |
| 1363132800000 | 4322.54 |
| 1363219200000 | 4320.93 |
| 1363305600000 | 4356.02 |
| 1363564800000 | 4225.53 |
| 1363651200000 | 4211.51 |
| 1363737600000 | 4205.92 |
| 1363824000000 | 4197.08 |
| 1363910400000 | 4199.63 |
| 1364169600000 | 4181.69 |
| 1364256000000 | 4192.79 |
| 1364342400000 | 4132.32 |
| 1364428800000 | 4150.75 |
| 1364515200000 | 4150.75 |
| 1364774400000 | 4152.63 |
| 1364860800000 | 4193.96 |
| 1364947200000 | 4228.8 |
| 1365033600000 | 4170.42 |
| 1365120000000 | 4152.82 |
| 1365379200000 | 4202.15 |
| 1365465600000 | 4208.43 |
| 1365552000000 | 4246.64 |
| 1365638400000 | 4297.74 |
| 1365724800000 | 4249.4 |
| 1365984000000 | 4239.5 |
| 1366070400000 | 4224.55 |
| 1366156800000 | 4150.62 |
| 1366243200000 | 4154.43 |
| 1366329600000 | 4165.64 |
| 1366588800000 | 4146.21 |
| 1366675200000 | 4186.64 |
| 1366761600000 | 4235.84 |
| 1366848000000 | 4250.47 |
| 1366934400000 | 4257.28 |
| 1367193600000 | 4285.45 |
| 1367280000000 | 4319.54 |
| 1367366400000 | 4292.68 |
| 1367452800000 | 4262.4 |
| 1367539200000 | 4275.32 |
| 1367798400000 | 4280.3 |
| 1367884800000 | 4288.99 |
| 1367971200000 | 4342.48 |
| 1368057600000 | 4316.75 |
| 1368144000000 | 4275.32 |
| 1368403200000 | 4314.35 |
| 1368489600000 | 4347.21 |
| 1368576000000 | 4318.42 |
| 1368662400000 | 4296.08 |
| 1368748800000 | 4253.66 |
| 1369008000000 | 4264.01 |
| 1369094400000 | 4266.01 |
| 1369180800000 | 4284.97 |
| 1369267200000 | 4211.95 |
| 1369353600000 | 4222.3 |
| 1369612800000 | 4241.43 |
| 1369699200000 | 4245.07 |
| 1369785600000 | 4206.1 |
| 1369872000000 | 4241.28 |
| 1369958400000 | 4134.57 |
| 1370217600000 | 4152.92 |
| 1370304000000 | 4201.09 |
| 1370390400000 | 4205.84 |
| 1370476800000 | 4171.4 |
| 1370563200000 | 4164.05 |
| 1370822400000 | 4180.68 |
| 1370908800000 | 4192.58 |
| 1370995200000 | 4221.99 |
| 1371081600000 | 4201.51 |
| 1371168000000 | 4212.9 |
| 1371427200000 | 4164.65 |
| 1371513600000 | 4172.36 |
| 1371600000000 | 4131.6 |
| 1371686400000 | 3999.44 |
| 1371772800000 | 3967.12 |
| 1372032000000 | 3869.61 |
| 1372118400000 | 3938.34 |
| 1372204800000 | 3971.97 |
| 1372291200000 | 4033.55 |
| 1372377600000 | 3971.83 |
| 1372636800000 | 4038.51 |
| 1372723200000 | 4041.95 |
| 1372809600000 | 4000.05 |
| 1372896000000 | 4054.36 |
| 1372982400000 | 4039.42 |
| 1373241600000 | 4092.99 |
| 1373328000000 | 4050.15 |
| 1373414400000 | 4121.1 |
| 1373500800000 | 4193.57 |
| 1373587200000 | 4199.52 |
| 1373846400000 | 4183.51 |
| 1373932800000 | 4175.06 |
| 1374019200000 | 4209.67 |
| 1374105600000 | 4208.16 |
| 1374192000000 | 4201.18 |
| 1374451200000 | 4203.7 |
| 1374537600000 | 4244.25 |
| 1374624000000 | 4288.26 |
| 1374710400000 | 4260.86 |
| 1374796800000 | 4273.26 |
| 1375056000000 | 4286.11 |
| 1375142400000 | 4294.52 |
| 1375228800000 | 4300.77 |
| 1375315200000 | 4396.11 |
| 1375401600000 | 4407.68 |
| 1375660800000 | 4419.5 |
| 1375747200000 | 4402.84 |
| 1375833600000 | 4382.82 |
| 1375920000000 | 4427.43 |
| 1376006400000 | 4439.49 |
| 1376265600000 | 4445.78 |
| 1376352000000 | 4476.1 |
| 1376438400000 | 4468.73 |
| 1376524800000 | 4441.39 |
| 1376611200000 | 4527.11 |
| 1376870400000 | 4541.21 |
| 1376956800000 | 4543.64 |
| 1377043200000 | 4508.99 |
| 1377129600000 | 4500.06 |
| 1377216000000 | 4506.63 |
| 1377475200000 | 4509.06 |
| 1377561600000 | 4460.55 |
| 1377648000000 | 4411 |
| 1377734400000 | 4392.93 |
| 1377820800000 | 4336.35 |
| 1378080000000 | 4410.64 |
| 1378166400000 | 4343.62 |
| 1378252800000 | 4349.91 |
| 1378339200000 | 4317.66 |
| 1378425600000 | 4310.14 |
| 1378684800000 | 4370.55 |
| 1378771200000 | 4445.29 |
| 1378857600000 | 4456.94 |
| 1378944000000 | 4457.99 |
| 1379030400000 | 4424.81 |
| 1379289600000 | 4506.21 |
| 1379376000000 | 4497.67 |
| 1379462400000 | 4499.3 |
| 1379548800000 | 4632.76 |
| 1379635200000 | 4627.76 |
| 1379894400000 | 4561.69 |
| 1379980800000 | 4562.47 |
| 1380067200000 | 4530.64 |
| 1380153600000 | 4524.62 |
| 1380240000000 | 4555.56 |
| 1380499200000 | 4526.12 |
| 1380585600000 | 4517.65 |
| 1380672000000 | 4516.78 |
| 1380758400000 | 4536.49 |
| 1380844800000 | 4512.32 |
| 1381104000000 | 4509.77 |
| 1381190400000 | 4496.07 |
| 1381276800000 | 4438.59 |
| 1381363200000 | 4519.94 |
| 1381449600000 | 4534.56 |
| 1381708800000 | 4550.36 |
| 1381795200000 | 4508.32 |
| 1381881600000 | 4573.05 |
| 1381968000000 | 4643.06 |
| 1382054400000 | 4663.25 |
| 1382313600000 | 4683.47 |
| 1382400000000 | 4785.03 |
| 1382486400000 | 4780.34 |
| 1382572800000 | 4829.94 |
| 1382659200000 | 4811.5 |
| 1382918400000 | 4802.63 |
| 1383004800000 | 4816.87 |
| 1383091200000 | 4808.36 |
| 1383177600000 | 4598.79 |
| 1383264000000 | 4573.22 |
| 1383523200000 | 4591.19 |
| 1383609600000 | 4556.81 |
| 1383696000000 | 4636.35 |
| 1383782400000 | 4595.98 |
| 1383868800000 | 4568.98 |
| 1384128000000 | 4613.76 |
| 1384214400000 | 4601.63 |
| 1384300800000 | 4606.3 |
| 1384387200000 | 4658.58 |
| 1384473600000 | 4669.33 |
| 1384732800000 | 4715.18 |
| 1384819200000 | 4684.16 |
| 1384905600000 | 4641.26 |
| 1384992000000 | 4644.41 |
| 1385078400000 | 4640.31 |
| 1385337600000 | 4658.38 |
| 1385424000000 | 4660.56 |
| 1385510400000 | 4688.42 |
| 1385596800000 | 4782.16 |
| 1385683200000 | 4809.39 |
| 1385942400000 | 4787.56 |
| 1386028800000 | 4789.86 |
| 1386115200000 | 4726.44 |
| 1386201600000 | 4770.84 |
| 1386288000000 | 4772.44 |
| 1386547200000 | 4792.03 |
| 1386633600000 | 4801.49 |
| 1386720000000 | 4810.35 |
| 1386806400000 | 4746.47 |
| 1386892800000 | 4725.74 |
| 1387152000000 | 4754.64 |
| 1387238400000 | 4719.18 |
| 1387324800000 | 4759.11 |
| 1387411200000 | 4817.3 |
| 1387497600000 | 4867.06 |
| 1387756800000 | 4884.85 |
| 1387843200000 | 4871.36 |
| 1387929600000 | 4871.36 |
| 1388016000000 | 4880.31 |
| 1388102400000 | 4966.32 |
| 1388361600000 | 5003.18 |
| 1388448000000 | 4990.24 |
| 1388620800000 | 4972.87 |
| 1388707200000 | 5015.96 |
| 1388966400000 | 5026.29 |
| 1389052800000 | 5062.76 |
| 1389139200000 | 5085.35 |
| 1389225600000 | 5102.01 |
| 1389312000000 | 5168.07 |
| 1389571200000 | 5170.41 |
| 1389657600000 | 5178.95 |
| 1389744000000 | 5157.39 |
| 1389830400000 | 5164.88 |
| 1389916800000 | 5142.84 |
| 1390176000000 | 5163.8 |
| 1390262400000 | 5199.46 |
| 1390348800000 | 5170.62 |
| 1390435200000 | 5190.83 |
| 1390521600000 | 5143.58 |
| 1390780800000 | 5031.15 |
| 1390867200000 | 5041.51 |
| 1390953600000 | 5002.81 |
| 1391040000000 | 5089.79 |
| 1391126400000 | 5143.71 |
| 1391385600000 | 5171.81 |
| 1391472000000 | 5098.09 |
| 1391558400000 | 5203.02 |
| 1391644800000 | 5308.71 |
| 1391731200000 | 5390.14 |
| 1391990400000 | 5439.71 |
| 1392076800000 | 5445.33 |
| 1392163200000 | 5423.66 |
| 1392249600000 | 5486.75 |
| 1392336000000 | 5528.32 |
| 1392595200000 | 5551.85 |
| 1392681600000 | 5562.16 |
| 1392768000000 | 5615.76 |
| 1392854400000 | 5590.38 |
| 1392940800000 | 5656.73 |
| 1393200000000 | 5723.91 |
| 1393286400000 | 5902.74 |
| 1393372800000 | 5826.36 |
| 1393459200000 | 5800.39 |
| 1393545600000 | 5892.16 |
| 1393804800000 | 5744.03 |
| 1393891200000 | 5869.79 |
| 1393977600000 | 5867.78 |
| 1394064000000 | 5883.22 |
| 1394150400000 | 5850.95 |
| 1394409600000 | 5786 |
| 1394496000000 | 5785.74 |
| 1394582400000 | 5713.87 |
| 1394668800000 | 5716.64 |
| 1394755200000 | 5625.49 |
| 1395014400000 | 5656.71 |
| 1395100800000 | 5717.58 |
| 1395187200000 | 5693.37 |
| 1395273600000 | 5609.81 |
| 1395360000000 | 5601.73 |
| 1395619200000 | 5573.57 |
| 1395705600000 | 5587.69 |
| 1395792000000 | 5636.45 |
| 1395878400000 | 5656.69 |
| 1395964800000 | 5741.17 |
| 1396224000000 | 5798.71 |
| 1396310400000 | 5815.05 |
| 1396396800000 | 5844.24 |
| 1396483200000 | 5811.59 |
| 1396569600000 | 5809.72 |
| 1396828800000 | 5733.87 |
| 1396915200000 | 5669.11 |
| 1397001600000 | 5753.25 |
| 1397088000000 | 5727.14 |
| 1397174400000 | 5655.49 |
| 1397433600000 | 5583.43 |
| 1397520000000 | 5552.14 |
| 1397606400000 | 5653.58 |
| 1397692800000 | 5665.41 |
| 1397779200000 | 5665.41 |
| 1398038400000 | 5652.55 |
| 1398124800000 | 5823.49 |
| 1398211200000 | 5825.34 |
| 1398297600000 | 5802.93 |
| 1398384000000 | 5770.75 |
| 1398643200000 | 5805.63 |
| 1398729600000 | 5844.26 |
| 1398816000000 | 5877.54 |
| 1398902400000 | 5850.12 |
| 1398988800000 | 5854.31 |
| 1399248000000 | 5846.76 |
| 1399334400000 | 5859.47 |
| 1399420800000 | 5817.41 |
| 1399507200000 | 5796.15 |
| 1399593600000 | 5808.47 |
| 1399852800000 | 5879.81 |
| 1399939200000 | 5852.18 |
| 1400025600000 | 5851.07 |
| 1400112000000 | 5802.83 |
| 1400198400000 | 5797.68 |
| 1400457600000 | 5778.48 |
| 1400544000000 | 5819.42 |
| 1400630400000 | 5873.82 |
| 1400716800000 | 5899.03 |
| 1400803200000 | 5853.88 |
| 1401062400000 | 5918 |
| 1401148800000 | 5908.15 |
| 1401235200000 | 5873.63 |
| 1401321600000 | 5881.41 |
| 1401408000000 | 5894.68 |
| 1401667200000 | 5889.44 |
| 1401753600000 | 5888.23 |
| 1401840000000 | 5943.76 |
| 1401926400000 | 5942 |
| 1402012800000 | 6000.02 |
| 1402272000000 | 5979.99 |
| 1402358400000 | 6043.8 |
| 1402444800000 | 6004.48 |
| 1402531200000 | 6071.17 |
| 1402617600000 | 6025.33 |
| 1402876800000 | 6058.52 |
| 1402963200000 | 6040.08 |
| 1403049600000 | 6076.2 |
| 1403136000000 | 6108.33 |
| 1403222400000 | 6069.01 |
| 1403481600000 | 6065.86 |
| 1403568000000 | 6039.79 |
| 1403654400000 | 6006.66 |
| 1403740800000 | 6026.75 |
| 1403827200000 | 6066.78 |
| 1404086400000 | 6100.73 |
| 1404172800000 | 6115.73 |
| 1404259200000 | 6145.31 |
| 1404345600000 | 6145.21 |
| 1404432000000 | 6111.71 |
| 1404691200000 | 6079.18 |
| 1404777600000 | 6012.9 |
| 1404864000000 | 5984.42 |
| 1404950400000 | 5945 |
| 1405036800000 | 5969.83 |
| 1405296000000 | 6039.57 |
| 1405382400000 | 5991.8 |
| 1405468800000 | 6038.63 |
| 1405555200000 | 6022.18 |
| 1405641600000 | 5956.79 |
| 1405900800000 | 5918.58 |
| 1405987200000 | 6015.44 |
| 1406073600000 | 6014.85 |
| 1406160000000 | 5994.23 |
| 1406246400000 | 5995.05 |
| 1406505600000 | 5980.18 |
| 1406592000000 | 5995.89 |
| 1406678400000 | 5988.09 |
| 1406764800000 | 5942.02 |
| 1406851200000 | 5847.75 |
| 1407110400000 | 5850.64 |
| 1407196800000 | 5906.74 |
| 1407283200000 | 5821.66 |
| 1407369600000 | 5747.07 |
| 1407456000000 | 5690.69 |
| 1407715200000 | 5780.78 |
| 1407801600000 | 5786.77 |
| 1407888000000 | 5820.84 |
| 1407974400000 | 5814.73 |
| 1408060800000 | 5796.16 |
| 1408320000000 | 5865.93 |
| 1408406400000 | 5922.18 |
| 1408492800000 | 5914.36 |
| 1408579200000 | 5912.02 |
| 1408665600000 | 5857.12 |
| 1408924800000 | 5897.75 |
| 1409011200000 | 5914.08 |
| 1409097600000 | 5937.92 |
| 1409184000000 | 5889.8 |
| 1409270400000 | 5875.05 |
| 1409529600000 | 5866.44 |
| 1409616000000 | 5865.07 |
| 1409702400000 | 5910.01 |
| 1409788800000 | 5839.25 |
| 1409875200000 | 5799.9 |
| 1410134400000 | 5839.74 |
| 1410220800000 | 5866.04 |
| 1410307200000 | 5876.01 |
| 1410393600000 | 5902.58 |
| 1410480000000 | 5970.19 |
| 1410739200000 | 5971.95 |
| 1410825600000 | 5921.48 |
| 1410912000000 | 6020.93 |
| 1410998400000 | 6058.95 |
| 1411084800000 | 6041.67 |
| 1411344000000 | 6022.49 |
| 1411430400000 | 5965.8 |
| 1411516800000 | 5914.98 |
| 1411603200000 | 5893.67 |
| 1411689600000 | 5915.44 |
| 1411948800000 | 5891.04 |
| 1412035200000 | 5849.89 |
| 1412121600000 | 5838.32 |
| 1412208000000 | 5748.83 |
| 1412294400000 | 5745.15 |
| 1412553600000 | 5729.74 |
| 1412640000000 | 5644.97 |
| 1412726400000 | 5550.98 |
| 1412812800000 | 5531.54 |
| 1412899200000 | 5382.53 |
| 1413158400000 | 5383.02 |
| 1413244800000 | 5400.4 |
| 1413331200000 | 5315.95 |
| 1413417600000 | 5221.46 |
| 1413504000000 | 5418.23 |
| 1413763200000 | 5458.05 |
| 1413849600000 | 5543.22 |
| 1413936000000 | 5622.59 |
| 1414022400000 | 5660.77 |
| 1414108800000 | 5633.41 |
| 1414368000000 | 5671.47 |
| 1414454400000 | 5586.52 |
| 1414540800000 | 5647.46 |
| 1414627200000 | 5745.45 |
| 1414713600000 | 5726.56 |
| 1414972800000 | 5641.66 |
| 1415059200000 | 5639.64 |
| 1415145600000 | 5604.24 |
| 1415232000000 | 5590.31 |
| 1415318400000 | 5579.59 |
| 1415577600000 | 5597 |
| 1415664000000 | 5604.12 |
| 1415750400000 | 5593.3 |
| 1415836800000 | 5591.15 |
| 1415923200000 | 5570.53 |
| 1416182400000 | 5562.99 |
| 1416268800000 | 5636.3 |
| 1416355200000 | 5671.77 |
| 1416441600000 | 5661.4 |
| 1416528000000 | 5664.31 |
| 1416787200000 | 5714.68 |
| 1416873600000 | 5752.49 |
| 1416960000000 | 5785.61 |
| 1417046400000 | 5774.98 |
| 1417132800000 | 5758.8 |
| 1417392000000 | 5742.35 |
| 1417478400000 | 5772.82 |
| 1417564800000 | 5741.89 |
| 1417651200000 | 5759.31 |
| 1417737600000 | 5778.03 |
| 1417996800000 | 5742.43 |
| 1418083200000 | 5725.87 |
| 1418169600000 | 5713.55 |
| 1418256000000 | 5670.08 |
| 1418342400000 | 5611.14 |
| 1418601600000 | 5493.82 |
| 1418688000000 | 5442.06 |
| 1418774400000 | 5447.91 |
| 1418860800000 | 5538.92 |
| 1418947200000 | 5559.46 |
| 1419206400000 | 5592.59 |
| 1419292800000 | 5502.46 |
| 1419379200000 | 5507.85 |
| 1419465600000 | 5507.85 |
| 1419552000000 | 5499.37 |
| 1419811200000 | 5526.65 |
| 1419897600000 | 5471.96 |
| 1419984000000 | 5442.33 |
| 1420156800000 | 5474.9 |
| 1420416000000 | 5408.52 |
| 1420502400000 | 5368.76 |
| 1420588800000 | 5295.77 |
| 1420675200000 | 5373.16 |
| 1420761600000 | 5399.79 |
| 1421020800000 | 5429.82 |
| 1421107200000 | 5495.29 |
| 1421193600000 | 5437.95 |
| 1421280000000 | 5425.48 |
| 1421366400000 | 5357.52 |
| 1421625600000 | 5547.12 |
| 1421712000000 | 5528.2 |
| 1421798400000 | 5546.04 |
| 1421884800000 | 5471.88 |
| 1421971200000 | 5456.31 |
| 1422230400000 | 5540.13 |
| 1422316800000 | 5567.47 |
| 1422403200000 | 5578.1 |
| 1422489600000 | 5572.41 |
| 1422576000000 | 5514.58 |
| 1422835200000 | 5511.62 |
| 1422921600000 | 5570.78 |
| 1423008000000 | 5503.2 |
| 1423094400000 | 5499.83 |
| 1423180800000 | 5409.35 |
| 1423440000000 | 5364.96 |
| 1423526400000 | 5415.12 |
| 1423612800000 | 5360.01 |
| 1423699200000 | 5437.23 |
| 1423785600000 | 5500.82 |
| 1424044800000 | 5502.08 |
| 1424131200000 | 5595.35 |
| 1424217600000 | 5681.6 |
| 1424304000000 | 5740.77 |
| 1424390400000 | 5850.57 |
| 1424649600000 | 5898.93 |
| 1424736000000 | 5870.88 |
| 1424822400000 | 5934.31 |
| 1424908800000 | 5924.19 |
| 1424995200000 | 5981.49 |
| 1425254400000 | 5948.16 |
| 1425340800000 | 5893.84 |
| 1425427200000 | 5834.95 |
| 1425513600000 | 5871.17 |
| 1425600000000 | 5812.53 |
| 1425859200000 | 5799.28 |
| 1425945600000 | 5748.3 |
| 1426032000000 | 5701.52 |
| 1426118400000 | 5725.71 |
| 1426204800000 | 5761.65 |
| 1426464000000 | 5879.23 |
| 1426550400000 | 5808.99 |
| 1426636800000 | 5854.07 |
| 1426723200000 | 5887.02 |
| 1426809600000 | 6050.88 |
| 1427068800000 | 6111.07 |
| 1427155200000 | 6157.75 |
| 1427241600000 | 6143.47 |
| 1427328000000 | 6018.46 |
| 1427414400000 | 6311.11 |
| 1427673600000 | 6390.46 |
| 1427760000000 | 6278.3 |
| 1427846400000 | 6365.67 |
| 1427932800000 | 6438.22 |
| 1428019200000 | 6438.22 |
| 1428278400000 | 6525.54 |
| 1428364800000 | 6502.97 |
| 1428451200000 | 6485.71 |
| 1428537600000 | 6457.52 |
| 1428624000000 | 6541.99 |
| 1428883200000 | 6478.4 |
| 1428969600000 | 6501.93 |
| 1429056000000 | 6478.44 |
| 1429142400000 | 6459.4 |
| 1429228800000 | 6401.97 |
| 1429488000000 | 6475.82 |
| 1429574400000 | 6603.47 |
| 1429660800000 | 6569.77 |
| 1429747200000 | 6522.14 |
| 1429833600000 | 6625.81 |
| 1430092800000 | 6691.21 |
| 1430179200000 | 6605.5 |
| 1430265600000 | 6570.95 |
| 1430352000000 | 6622.09 |
| 1430438400000 | 6630.01 |
| 1430697600000 | 6670.96 |
| 1430784000000 | 6568.6 |
| 1430870400000 | 6602.51 |
| 1430956800000 | 6589.86 |
| 1431043200000 | 6630.64 |
| 1431302400000 | 6657.7 |
| 1431388800000 | 6629.89 |
| 1431475200000 | 6656.16 |
| 1431561600000 | 6670.36 |
| 1431648000000 | 6707.01 |
| 1431907200000 | 6716.52 |
| 1431993600000 | 6694.88 |
| 1432080000000 | 6693.54 |
| 1432166400000 | 6716.01 |
| 1432252800000 | 6697.24 |
| 1432512000000 | 6697.24 |
| 1432598400000 | 6620.27 |
| 1432684800000 | 6670.38 |
| 1432771200000 | 6639.19 |
| 1432857600000 | 6580.74 |
| 1433116800000 | 6601.02 |
| 1433203200000 | 6697.71 |
| 1433289600000 | 6785.69 |
| 1433376000000 | 6748.79 |
| 1433462400000 | 6645.34 |
| 1433721600000 | 6576.31 |
| 1433808000000 | 6545.23 |
| 1433894400000 | 6732.77 |
| 1433980800000 | 6719.45 |
| 1434067200000 | 6676.21 |
| 1434326400000 | 6530.03 |
| 1434412800000 | 6523.23 |
| 1434499200000 | 6454.92 |
| 1434585600000 | 6553.1 |
| 1434672000000 | 6507.16 |
| 1434931200000 | 6739.9 |
| 1435017600000 | 6620.56 |
| 1435104000000 | 6607.55 |
| 1435190400000 | 6620.91 |
| 1435276800000 | 6561.42 |
| 1435536000000 | 6459.37 |
| 1435622400000 | 6429.77 |
| 1435708800000 | 6512.4 |
| 1435795200000 | 6505.47 |
| 1435881600000 | 6478.21 |
| 1436140800000 | 6446.3 |
| 1436227200000 | 6291.06 |
| 1436313600000 | 6342.41 |
| 1436400000000 | 6474.3 |
| 1436486400000 | 6723.54 |
| 1436745600000 | 6761.84 |
| 1436832000000 | 6749.45 |
| 1436918400000 | 6795.16 |
| 1437004800000 | 6840.66 |
| 1437091200000 | 6804.38 |
| 1437350400000 | 6877.74 |
| 1437436800000 | 6833.11 |
| 1437523200000 | 6822.79 |
| 1437609600000 | 6851.01 |
| 1437696000000 | 6833.27 |
| 1437955200000 | 6770.24 |
| 1438041600000 | 6766.82 |
| 1438128000000 | 6840.27 |
| 1438214400000 | 6729.9 |
| 1438300800000 | 6832.67 |
| 1438560000000 | 6939.47 |
| 1438646400000 | 6918.99 |
| 1438732800000 | 6920.47 |
| 1438819200000 | 6786.38 |
| 1438905600000 | 6677.35 |
| 1439164800000 | 6739.54 |
| 1439251200000 | 6747.45 |
| 1439337600000 | 6666.07 |
| 1439424000000 | 6747.32 |
| 1439510400000 | 6795.08 |
| 1439769600000 | 6809.94 |
| 1439856000000 | 6858.13 |
| 1439942400000 | 6769.35 |
| 1440028800000 | 6657.11 |
| 1440115200000 | 6517.43 |
| 1440374400000 | 6345.12 |
| 1440460800000 | 6470.83 |
| 1440547200000 | 6408.21 |
| 1440633600000 | 6510.92 |
| 1440720000000 | 6494.86 |
| 1440979200000 | 6485.62 |
| 1441065600000 | 6367.35 |
| 1441152000000 | 6435.72 |
| 1441238400000 | 6503.72 |
| 1441324800000 | 6377.54 |
| 1441584000000 | 6394.69 |
| 1441670400000 | 6500.1 |
| 1441756800000 | 6580.09 |
| 1441843200000 | 6578.9 |
| 1441929600000 | 6575.89 |
| 1442188800000 | 6507.42 |
| 1442275200000 | 6513.09 |
| 1442361600000 | 6550.6 |
| 1442448000000 | 6582 |
| 1442534400000 | 6549.15 |
| 1442793600000 | 6578.26 |
| 1442880000000 | 6368.33 |
| 1442966400000 | 6406.78 |
| 1443052800000 | 6334.84 |
| 1443139200000 | 6438.12 |
| 1443398400000 | 6376.38 |
| 1443484800000 | 6258.18 |
| 1443571200000 | 6298.47 |
| 1443657600000 | 6358.22 |
| 1443744000000 | 6367.61 |
| 1444003200000 | 6463.89 |
| 1444089600000 | 6511.27 |
| 1444176000000 | 6469.31 |
| 1444262400000 | 6454.45 |
| 1444348800000 | 6519 |
| 1444608000000 | 6547.49 |
| 1444694400000 | 6484.11 |
| 1444780800000 | 6348.93 |
| 1444867200000 | 6373.71 |
| 1444953600000 | 6501.3 |
| 1445212800000 | 6555.13 |
| 1445299200000 | 6513.07 |
| 1445385600000 | 6469.19 |
| 1445472000000 | 6401.56 |
| 1445558400000 | 6463.38 |
| 1445817600000 | 6496.42 |
| 1445904000000 | 6492.78 |
| 1445990400000 | 6589.51 |
| 1446076800000 | 6335.06 |
| 1446163200000 | 6359.55 |
| 1446422400000 | 6411.55 |
| 1446508800000 | 6428.97 |
| 1446595200000 | 6425.94 |
| 1446681600000 | 6503.76 |
| 1446768000000 | 6477.64 |
| 1447027200000 | 6417.29 |
| 1447113600000 | 6378.33 |
| 1447200000000 | 6481.4 |
| 1447286400000 | 6463.57 |
| 1447372800000 | 6376.03 |
| 1447632000000 | 6370.97 |
| 1447718400000 | 6473.76 |
| 1447804800000 | 6451.42 |
| 1447891200000 | 6535.57 |
| 1447977600000 | 6508.27 |
| 1448236800000 | 6468.51 |
| 1448323200000 | 6410.84 |
| 1448409600000 | 6485.28 |
| 1448496000000 | 6525.58 |
| 1448582400000 | 6529.04 |
| 1448841600000 | 6598.77 |
| 1448928000000 | 6659.09 |
| 1449014400000 | 6674.91 |
| 1449100800000 | 6726.28 |
| 1449187200000 | 6746.04 |
| 1449446400000 | 6794.37 |
| 1449532800000 | 6717.53 |
| 1449619200000 | 6749.54 |
| 1449705600000 | 6682.63 |
| 1449792000000 | 6548.41 |
| 1450051200000 | 6548.02 |
| 1450137600000 | 6612.04 |
| 1450224000000 | 6660.87 |
| 1450310400000 | 6675.3 |
| 1450396800000 | 6624.74 |
| 1450656000000 | 6667.59 |
| 1450742400000 | 6631.13 |
| 1450828800000 | 6708.53 |
| 1450915200000 | 6757.61 |
| 1451001600000 | 6757.61 |
| 1451260800000 | 6780.3 |
| 1451347200000 | 6824.01 |
| 1451433600000 | 6831.83 |
| 1451520000000 | 6799.49 |
| 1451865600000 | 6656.42 |
| 1451952000000 | 6708.47 |
| 1452038400000 | 6661.81 |
| 1452124800000 | 6589.56 |
| 1452211200000 | 6526.05 |
| 1452470400000 | 6398.54 |
| 1452556800000 | 6474.22 |
| 1452643200000 | 6466.71 |
| 1452729600000 | 6372.32 |
| 1452816000000 | 6207.75 |
| 1453075200000 | 6178.78 |
| 1453161600000 | 6276.53 |
| 1453248000000 | 6065.13 |
| 1453334400000 | 6204.93 |
| 1453420800000 | 6361.14 |
| 1453680000000 | 6430.1 |
| 1453766400000 | 6444.64 |
| 1453852800000 | 6506.48 |
| 1453939200000 | 6411.02 |
| 1454025600000 | 6497.19 |
| 1454284800000 | 6554.44 |
| 1454371200000 | 6494.64 |
| 1454457600000 | 6294.56 |
| 1454544000000 | 6262.96 |
| 1454630400000 | 6184.18 |
| 1454889600000 | 5862.31 |
| 1454976000000 | 5810.42 |
| 1455062400000 | 6026.66 |
| 1455148800000 | 5943.32 |
| 1455235200000 | 5963.49 |
| 1455494400000 | 6221.19 |
| 1455580800000 | 6140.22 |
| 1455667200000 | 6285.17 |
| 1455753600000 | 6308.57 |
| 1455840000000 | 6253.24 |
| 1456099200000 | 6352.79 |
| 1456185600000 | 6392.81 |
| 1456272000000 | 6183.25 |
| 1456358400000 | 6336.09 |
| 1456444800000 | 6387.4 |
| 1456704000000 | 6358.32 |
| 1456790400000 | 6447.91 |
| 1456876800000 | 6446.84 |
| 1456963200000 | 6417.66 |
| 1457049600000 | 6664.74 |
| 1457308800000 | 6701.77 |
| 1457395200000 | 6636.45 |
| 1457481600000 | 6592.65 |
| 1457568000000 | 6614.89 |
| 1457654400000 | 6704.67 |
| 1457913600000 | 6769.7 |
| 1458000000000 | 6680.07 |
| 1458086400000 | 6656.31 |
| 1458172800000 | 6690.35 |
| 1458259200000 | 6698.83 |
| 1458518400000 | 6672.62 |
| 1458604800000 | 6680 |
| 1458691200000 | 6662.92 |
| 1458777600000 | 6655.04 |
| 1458864000000 | 6655.04 |
| 1459123200000 | 6685.79 |
| 1459209600000 | 6644.49 |
| 1459296000000 | 6791.02 |
| 1459382400000 | 6772.3 |
| 1459468800000 | 6760.57 |
| 1459728000000 | 6873.59 |
| 1459814400000 | 6788.3 |
| 1459900800000 | 6847.54 |
| 1459987200000 | 6848.93 |
| 1460073600000 | 6876.43 |
| 1460332800000 | 6864.71 |
| 1460419200000 | 6769.79 |
| 1460505600000 | 6754.41 |
| 1460592000000 | 6803.26 |
| 1460678400000 | 6814.78 |
| 1460937600000 | 6864.94 |
| 1461024000000 | 7017.07 |
| 1461110400000 | 6893.07 |
| 1461196800000 | 6923.48 |
| 1461283200000 | 6894.26 |
| 1461542400000 | 6841.59 |
| 1461628800000 | 6792.44 |
| 1461715200000 | 6830.21 |
| 1461801600000 | 6885.09 |
| 1461888000000 | 6917.78 |
| 1462147200000 | 6912.3 |
| 1462233600000 | 6836.96 |
| 1462320000000 | 6808.43 |
| 1462406400000 | 6754.33 |
| 1462492800000 | 6768.35 |
| 1462752000000 | 6854.63 |
| 1462838400000 | 6925.21 |
| 1462924800000 | 6926.48 |
| 1463011200000 | 6884.11 |
| 1463097600000 | 6847.85 |
| 1463356800000 | 6867.91 |
| 1463443200000 | 6908.89 |
| 1463529600000 | 6872.94 |
| 1463616000000 | 6801.04 |
| 1463702400000 | 6884.12 |
| 1463961600000 | 6864.64 |
| 1464048000000 | 6952.31 |
| 1464134400000 | 7060.18 |
| 1464220800000 | 7054.83 |
| 1464307200000 | 7021.32 |
| 1464566400000 | 7061.73 |
| 1464652800000 | 7045.69 |
| 1464739200000 | 7096.83 |
| 1464825600000 | 7039.13 |
| 1464912000000 | 7108.86 |
| 1465171200000 | 7169.23 |
| 1465257600000 | 7214.88 |
| 1465344000000 | 7182.12 |
| 1465430400000 | 7122.27 |
| 1465516800000 | 6900.18 |
| 1465776000000 | 6831.43 |
| 1465862400000 | 6522.5 |
| 1465948800000 | 6584.8 |
| 1466035200000 | 6407.81 |
| 1466121600000 | 6509.14 |
| 1466380800000 | 6693.49 |
| 1466467200000 | 6694.71 |
| 1466553600000 | 6753.66 |
| 1466640000000 | 6891.19 |
| 1466726400000 | 6548.04 |
| 1466985600000 | 6276.28 |
| 1467072000000 | 6464.12 |
| 1467158400000 | 6668.96 |
| 1467244800000 | 6748.54 |
| 1467331200000 | 6859.46 |
| 1467590400000 | 6848.31 |
| 1467676800000 | 6739.07 |
| 1467763200000 | 6575.8 |
| 1467849600000 | 6694.44 |
| 1467936000000 | 6733.17 |
| 1468195200000 | 6843.9 |
| 1468281600000 | 6871.06 |
| 1468368000000 | 6875.11 |
| 1468454400000 | 6859.87 |
| 1468540800000 | 6812.65 |
| 1468800000000 | 6815.62 |
| 1468886400000 | 6780.01 |
| 1468972800000 | 6852.89 |
| 1469059200000 | 6840.22 |
| 1469145600000 | 6854.22 |
| 1469404800000 | 6781.41 |
| 1469491200000 | 6916.99 |
| 1469577600000 | 6891.97 |
| 1469664000000 | 6973.55 |
| 1469750400000 | 7049.16 |
| 1470009600000 | 7054.01 |
| 1470096000000 | 6952.87 |
| 1470182400000 | 6885.62 |
| 1470268800000 | 6913.62 |
| 1470355200000 | 6617.18 |
| 1470614400000 | 6509.54 |
| 1470700800000 | 6634.34 |
| 1470787200000 | 6563.35 |
| 1470873600000 | 6547.24 |
| 1470960000000 | 6535.69 |
| 1471219200000 | 6588.31 |
| 1471305600000 | 6569.34 |
| 1471392000000 | 6533.17 |
| 1471478400000 | 6628.85 |
| 1471564800000 | 6644.77 |
| 1471824000000 | 6737.95 |
| 1471910400000 | 6720 |
| 1471996800000 | 6699.13 |
| 1472083200000 | 6671.41 |
| 1472169600000 | 6671.98 |
| 1472428800000 | 6609.61 |
| 1472515200000 | 6644 |
| 1472601600000 | 6602.88 |
| 1472688000000 | 6595.89 |
| 1472774400000 | 6588.86 |
| 1473033600000 | 6621.98 |
| 1473120000000 | 6600.14 |
| 1473206400000 | 6619.66 |
| 1473292800000 | 6609.35 |
| 1473379200000 | 6459.01 |
| 1473638400000 | 6455.46 |
| 1473724800000 | 6522.75 |
| 1473811200000 | 6564.57 |
| 1473897600000 | 6573.24 |
| 1473984000000 | 6531.76 |
| 1474243200000 | 6584.81 |
| 1474329600000 | 6592.36 |
| 1474416000000 | 6571 |
| 1474502400000 | 6633.57 |
| 1474588800000 | 6507.96 |
| 1474848000000 | 6495.87 |
| 1474934400000 | 6366.37 |
| 1475020800000 | 6415.8 |
| 1475107200000 | 6352.75 |
| 1475193600000 | 6331.38 |
| 1475452800000 | 6293.68 |
| 1475539200000 | 6275.79 |
| 1475625600000 | 6343.04 |
| 1475712000000 | 6295.27 |
| 1475798400000 | 6228.54 |
| 1476057600000 | 6238.88 |
| 1476144000000 | 6145.48 |
| 1476230400000 | 6111.89 |
| 1476316800000 | 6061.05 |
| 1476403200000 | 6153.7 |
| 1476662400000 | 6153.01 |
| 1476748800000 | 6226.77 |
| 1476835200000 | 6280.81 |
| 1476921600000 | 6283.33 |
| 1477008000000 | 6308.61 |
| 1477267200000 | 6307.7 |
| 1477353600000 | 6217.22 |
| 1477440000000 | 6189.98 |
| 1477526400000 | 6234.95 |
| 1477612800000 | 5890.02 |
| 1477872000000 | 5952.22 |
| 1477958400000 | 5884.44 |
| 1478044800000 | 5799.59 |
| 1478131200000 | 5803.63 |
| 1478217600000 | 5717.51 |
| 1478476800000 | 5749.1 |
| 1478563200000 | 5657.31 |
| 1478649600000 | 5625.07 |
| 1478736000000 | 5523.64 |
| 1478822400000 | 5481.33 |
| 1479081600000 | 5409.46 |
| 1479168000000 | 5468.02 |
| 1479254400000 | 5444.17 |
| 1479340800000 | 5460.99 |
| 1479427200000 | 5417.97 |
| 1479686400000 | 5435.14 |
| 1479772800000 | 5393.48 |
| 1479859200000 | 5338.17 |
| 1479945600000 | 5369.78 |
| 1480032000000 | 5455.54 |
| 1480291200000 | 5469.33 |
| 1480377600000 | 5504.85 |
| 1480464000000 | 5542.98 |
| 1480550400000 | 5496.34 |
| 1480636800000 | 5516.56 |
| 1480896000000 | 5574.6 |
| 1480982400000 | 5577.54 |
| 1481068800000 | 5613.21 |
| 1481155200000 | 5562.99 |
| 1481241600000 | 5646.98 |
| 1481500800000 | 5641.91 |
| 1481587200000 | 5711.22 |
| 1481673600000 | 5694.97 |
| 1481760000000 | 5656.03 |
| 1481846400000 | 5678.79 |
| 1482105600000 | 5685.53 |
| 1482192000000 | 5665.2 |
| 1482278400000 | 5683.76 |
| 1482364800000 | 5710.42 |
| 1482451200000 | 5723.36 |
| 1482710400000 | 5723.36 |
| 1482796800000 | 5741.98 |
| 1482883200000 | 5716.93 |
| 1482969600000 | 5794.93 |
| 1483056000000 | 5814.19 |
| 1483315200000 | 5920.54 |
| 1483401600000 | 5813.49 |
| 1483488000000 | 5831.85 |
| 1483574400000 | 5962.8 |
| 1483660800000 | 5957.08 |
| 1483920000000 | 5916.26 |
| 1484006400000 | 5901.49 |
| 1484092800000 | 5879.04 |
| 1484179200000 | 5887.13 |
| 1484265600000 | 5961.15 |
| 1484524800000 | 5950.59 |
| 1484611200000 | 5962.83 |
| 1484697600000 | 5950.42 |
| 1484784000000 | 5916.49 |
| 1484870400000 | 5944.42 |
| 1485129600000 | 5924.43 |
| 1485216000000 | 5903.14 |
| 1485302400000 | 5974.3 |
| 1485388800000 | 5973.51 |
| 1485475200000 | 6048.01 |
| 1485734400000 | 6017.37 |
| 1485820800000 | 6087.05 |
| 1485907200000 | 6123.53 |
| 1485993600000 | 6035.5 |
| 1486080000000 | 6055.81 |
| 1486339200000 | 5997.06 |
| 1486425600000 | 5965.08 |
| 1486512000000 | 5935.23 |
| 1486598400000 | 6026.86 |
| 1486684800000 | 6035.42 |
| 1486944000000 | 6050.22 |
| 1487030400000 | 6025.66 |
| 1487116800000 | 6046.98 |
| 1487203200000 | 6138.91 |
| 1487289600000 | 6094.96 |
| 1487548800000 | 6064.25 |
| 1487635200000 | 6079.75 |
| 1487721600000 | 6074.55 |
| 1487808000000 | 6090.32 |
| 1487894400000 | 6027.83 |
| 1488153600000 | 6047.96 |
| 1488240000000 | 6059.32 |
| 1488326400000 | 6060.11 |
| 1488412800000 | 6048.72 |
| 1488499200000 | 6027.7 |
| 1488758400000 | 6005.47 |
| 1488844800000 | 5952.66 |
| 1488931200000 | 5930.39 |
| 1489017600000 | 5937.21 |
| 1489104000000 | 6042.44 |
| 1489363200000 | 6073.15 |
| 1489449600000 | 6074.41 |
| 1489536000000 | 6067.05 |
| 1489622400000 | 6160.84 |
| 1489708800000 | 6180.53 |
| 1489968000000 | 6194.88 |
| 1490054400000 | 6148.08 |
| 1490140800000 | 6102.01 |
| 1490227200000 | 6146.05 |
| 1490313600000 | 6193.78 |
| 1490572800000 | 6225.54 |
| 1490659200000 | 6250.59 |
| 1490745600000 | 6193.08 |
| 1490832000000 | 6215.74 |
| 1490918400000 | 6226.38 |
| 1491177600000 | 6151.98 |
| 1491264000000 | 6269.95 |
| 1491350400000 | 6280.42 |
| 1491436800000 | 6259.39 |
| 1491523200000 | 6219.16 |
| 1491782400000 | 6266.2 |
| 1491868800000 | 6284.39 |
| 1491955200000 | 6325.36 |
| 1492041600000 | 6326.85 |
| 1492128000000 | 6326.85 |
| 1492387200000 | 6349.52 |
| 1492473600000 | 6289.89 |
| 1492560000000 | 6341.2 |
| 1492646400000 | 6410.39 |
| 1492732800000 | 6311.81 |
| 1492992000000 | 6489.2 |
| 1493078400000 | 6569.97 |
| 1493164800000 | 6603.62 |
| 1493251200000 | 6669.14 |
| 1493337600000 | 6708.81 |
| 1493596800000 | 6696.8 |
| 1493683200000 | 6724.06 |
| 1493769600000 | 6820.05 |
| 1493856000000 | 6854.64 |
| 1493942400000 | 6917.04 |
| 1494201600000 | 6871.61 |
| 1494288000000 | 6788.49 |
| 1494374400000 | 6826.65 |
| 1494460800000 | 6811.89 |
| 1494547200000 | 6846.83 |
| 1494806400000 | 6907.57 |
| 1494892800000 | 6959.24 |
| 1494979200000 | 6854.37 |
| 1495065600000 | 6881.66 |
| 1495152000000 | 6970.95 |
| 1495411200000 | 7052.53 |
| 1495497600000 | 7046.59 |
| 1495584000000 | 7018.82 |
| 1495670400000 | 7038.24 |
| 1495756800000 | 7019.15 |
| 1496016000000 | 6981.41 |
| 1496102400000 | 7014.46 |
| 1496188800000 | 7113.98 |
| 1496275200000 | 7129.7 |
| 1496361600000 | 7244.01 |
| 1496620800000 | 7229.21 |
| 1496707200000 | 7218.68 |
| 1496793600000 | 7166.19 |
| 1496880000000 | 7117.71 |
| 1496966400000 | 7143.74 |
| 1497225600000 | 7143.43 |
| 1497312000000 | 7222.97 |
| 1497398400000 | 7287.09 |
| 1497484800000 | 7098.88 |
| 1497571200000 | 7160.1 |
| 1497830400000 | 7247.49 |
| 1497916800000 | 7197.24 |
| 1498003200000 | 7195.68 |
| 1498089600000 | 7203.2 |
| 1498176000000 | 7229.9 |
| 1498435200000 | 7235.41 |
| 1498521600000 | 7186.55 |
| 1498608000000 | 7201.35 |
| 1498694400000 | 7136.28 |
| 1498780800000 | 7173.19 |
| 1499040000000 | 7205.76 |
| 1499126400000 | 7171.34 |
| 1499212800000 | 7185.53 |
| 1499299200000 | 7175.38 |
| 1499385600000 | 7164.99 |
| 1499644800000 | 7206.64 |
| 1499731200000 | 7202.4 |
| 1499817600000 | 7287.79 |
| 1499904000000 | 7266.98 |
| 1499990400000 | 7333.62 |
| 1500249600000 | 7388.23 |
| 1500336000000 | 7428.69 |
| 1500422400000 | 7389.94 |
| 1500508800000 | 7482.26 |
| 1500595200000 | 7428.58 |
| 1500854400000 | 7321.01 |
| 1500940800000 | 7375.63 |
| 1501027200000 | 7379.28 |
| 1501113600000 | 7397.72 |
| 1501200000000 | 7424.25 |
| 1501459200000 | 7489.59 |
| 1501545600000 | 7505.34 |
| 1501632000000 | 7505.62 |
| 1501718400000 | 7495.97 |
| 1501804800000 | 7460.33 |
| 1502064000000 | 7479.77 |
| 1502150400000 | 7388.8 |
| 1502236800000 | 7543.31 |
| 1502323200000 | 7485.25 |
| 1502409600000 | 7576.88 |
| 1502668800000 | 7580.54 |
| 1502755200000 | 7535.43 |
| 1502841600000 | 7513.2 |
| 1502928000000 | 7496.49 |
| 1503014400000 | 7479.78 |
| 1503273600000 | 7537.86 |
| 1503360000000 | 7599.18 |
| 1503446400000 | 7565.82 |
| 1503532800000 | 7626.82 |
| 1503619200000 | 7654.04 |
| 1503878400000 | 7714.48 |
| 1503964800000 | 7695.94 |
| 1504051200000 | 7674.74 |
| 1504137600000 | 7760.69 |
| 1504224000000 | 7787.23 |
| 1504483200000 | 7772.49 |
| 1504569600000 | 7732.52 |
| 1504656000000 | 7711.94 |
| 1504742400000 | 7791.77 |
| 1504828800000 | 7786.09 |
| 1505088000000 | 7840.02 |
| 1505174400000 | 7818.71 |
| 1505260800000 | 7788.11 |
| 1505347200000 | 7757.63 |
| 1505433600000 | 7708.39 |
| 1505692800000 | 7758.73 |
| 1505779200000 | 7781.65 |
| 1505865600000 | 7824.71 |
| 1505952000000 | 7802.48 |
| 1506038400000 | 7844.1 |
| 1506297600000 | 7832.35 |
| 1506384000000 | 7678 |
| 1506470400000 | 7674.95 |
| 1506556800000 | 7742.67 |
| 1506643200000 | 7734.82 |
| 1506902400000 | 7781.97 |
| 1506988800000 | 7776.03 |
| 1507075200000 | 7813.02 |
| 1507161600000 | 7777.21 |
| 1507248000000 | 7768.08 |
| 1507507200000 | 7780.42 |
| 1507593600000 | 7829.91 |
| 1507680000000 | 7902.78 |
| 1507766400000 | 7885.81 |
| 1507852800000 | 7772.53 |
| 1508112000000 | 7835.06 |
| 1508198400000 | 7762.6 |
| 1508284800000 | 7862.38 |
| 1508371200000 | 7888.51 |
| 1508457600000 | 7857.05 |
| 1508716800000 | 7835.83 |
| 1508803200000 | 7786.37 |
| 1508889600000 | 7840.79 |
| 1508976000000 | 7764.14 |
| 1509062400000 | 7759.1 |
| 1509321600000 | 7828.57 |
| 1509408000000 | 7839.21 |
| 1509494400000 | 7826.81 |
| 1509580800000 | 7791.8 |
| 1509667200000 | 7674.1 |
| 1509926400000 | 7724.8 |
| 1510012800000 | 7642.68 |
| 1510099200000 | 7692.02 |
| 1510185600000 | 7497.36 |
| 1510272000000 | 7514.41 |
| 1510531200000 | 7445.15 |
| 1510617600000 | 7461.8 |
| 1510704000000 | 7488.71 |
| 1510790400000 | 7571.12 |
| 1510876800000 | 7570.17 |
| 1511136000000 | 7571.88 |
| 1511222400000 | 7557.17 |
| 1511308800000 | 7587.22 |
| 1511395200000 | 7595.61 |
| 1511481600000 | 7617.66 |
| 1511740800000 | 7549.42 |
| 1511827200000 | 7609.69 |
| 1511913600000 | 7595.77 |
| 1512000000000 | 7703.95 |
| 1512086400000 | 7655.14 |
| 1512345600000 | 7599.9 |
| 1512432000000 | 7498.27 |
| 1512518400000 | 7552.52 |
| 1512604800000 | 7563.27 |
| 1512691200000 | 7615.97 |
| 1512950400000 | 7654.44 |
| 1513036800000 | 7658.13 |
| 1513123200000 | 7649.24 |
| 1513209600000 | 7678.25 |
| 1513296000000 | 7585.69 |
| 1513555200000 | 7736.35 |
| 1513641600000 | 7715.13 |
| 1513728000000 | 7742.41 |
| 1513814400000 | 7776.7 |
| 1513900800000 | 7786.61 |
| 1514160000000 | 7786.61 |
| 1514246400000 | 7806.22 |
| 1514332800000 | 7838.23 |
| 1514419200000 | 7846.36 |
| 1514505600000 | 7889.84 |
| 1514851200000 | 7930.61 |
| 1514937600000 | 7953.5 |
| 1515024000000 | 7987.09 |
| 1515110400000 | 8026.04 |
| 1515369600000 | 8050.95 |
| 1515456000000 | 8038.28 |
| 1515542400000 | 8033.87 |
| 1515628800000 | 8010.35 |
| 1515715200000 | 8020.36 |
| 1515974400000 | 8093.67 |
| 1516060800000 | 8104.9 |
| 1516147200000 | 8153.07 |
| 1516233600000 | 8133.35 |
| 1516320000000 | 8217.39 |
| 1516579200000 | 8251.23 |
| 1516665600000 | 8292.41 |
| 1516752000000 | 8296.54 |
| 1516838400000 | 8252.62 |
| 1516924800000 | 8284.08 |
| 1517184000000 | 8211.62 |
| 1517270400000 | 8176.87 |
| 1517356800000 | 8131.6 |
| 1517443200000 | 7889.57 |
| 1517529600000 | 7733.11 |
| 1517788800000 | 7720.07 |
| 1517875200000 | 7542.97 |
| 1517961600000 | 7645.21 |
| 1518048000000 | 7566.72 |
| 1518134400000 | 7548.76 |
| 1518393600000 | 7721.05 |
| 1518480000000 | 7698.35 |
| 1518566400000 | 7799.57 |
| 1518652800000 | 7892.65 |
| 1518739200000 | 8032.56 |
| 1518998400000 | 7906.26 |
| 1519084800000 | 7886.52 |
| 1519171200000 | 7893.91 |
| 1519257600000 | 8005.88 |
| 1519344000000 | 8059.58 |
| 1519603200000 | 8134.06 |
| 1519689600000 | 7997.89 |
| 1519776000000 | 7927.72 |
| 1519862400000 | 7797.67 |
| 1519948800000 | 7757.71 |
| 1520208000000 | 7795.94 |
| 1520294400000 | 7843.74 |
| 1520380800000 | 7860.83 |
| 1520467200000 | 7900.05 |
| 1520553600000 | 7896.47 |
| 1520812800000 | 7910.89 |
| 1520899200000 | 7888.06 |
| 1520985600000 | 7845.66 |
| 1521072000000 | 7879.31 |
| 1521158400000 | 7870.82 |
| 1521417600000 | 7876.33 |
| 1521504000000 | 7841.6 |
| 1521590400000 | 7846.57 |
| 1521676800000 | 7754.65 |
| 1521763200000 | 7819.14 |
| 1522022400000 | 7828.16 |
| 1522108800000 | 7817.91 |
| 1522195200000 | 7854.41 |
| 1522281600000 | 7816.36 |
| 1522368000000 | 7816.36 |
| 1522627200000 | 7825.97 |
| 1522713600000 | 7777.81 |
| 1522800000000 | 7677.68 |
| 1522886400000 | 7772.16 |
| 1522972800000 | 7785.37 |
| 1523232000000 | 7859.32 |
| 1523318400000 | 7932 |
| 1523404800000 | 7859.17 |
| 1523491200000 | 7837.61 |
| 1523577600000 | 7797.86 |
| 1523836800000 | 7807.08 |
| 1523923200000 | 7852.93 |
| 1524009600000 | 7868.18 |
| 1524096000000 | 7809.74 |
| 1524182400000 | 7728.77 |
| 1524441600000 | 7718.71 |
| 1524528000000 | 7734.96 |
| 1524614400000 | 7620 |
| 1524700800000 | 7670.58 |
| 1524787200000 | 7663.71 |
| 1525046400000 | 7657.03 |
| 1525132800000 | 7630.24 |
| 1525219200000 | 7764.75 |
| 1525305600000 | 7715.22 |
| 1525392000000 | 7674.38 |
| 1525651200000 | 7774.82 |
| 1525737600000 | 7812.03 |
| 1525824000000 | 7778.18 |
| 1525910400000 | 7794.24 |
| 1525996800000 | 7836.71 |
| 1526256000000 | 7950.74 |
| 1526342400000 | 7738.45 |
| 1526428800000 | 7710.07 |
| 1526515200000 | 7718.09 |
| 1526601600000 | 7671.75 |
| 1526860800000 | 7659.66 |
| 1526947200000 | 7701.81 |
| 1527033600000 | 7636.38 |
| 1527120000000 | 7571.63 |
| 1527206400000 | 7552.95 |
| 1527465600000 | 7458.87 |
| 1527552000000 | 7352.07 |
| 1527638400000 | 7389.14 |
| 1527724800000 | 7451.3 |
| 1527811200000 | 7540.21 |
| 1528070400000 | 7554.27 |
| 1528156800000 | 7537.32 |
| 1528243200000 | 7532.46 |
| 1528329600000 | 7497.12 |
| 1528416000000 | 7401.58 |
| 1528675200000 | 7451.82 |
| 1528761600000 | 7424.31 |
| 1528848000000 | 7452.17 |
| 1528934400000 | 7422.12 |
| 1529020800000 | 7412.39 |
| 1529280000000 | 7332.1 |
| 1529366400000 | 7244.29 |
| 1529452800000 | 7301.41 |
| 1529539200000 | 7375.63 |
| 1529625600000 | 7428.01 |
| 1529884800000 | 7390.88 |
| 1529971200000 | 7266.34 |
| 1530057600000 | 7233.71 |
| 1530144000000 | 7133.5 |
| 1530230400000 | 7263.15 |
| 1530489600000 | 7205.37 |
| 1530576000000 | 7300.29 |
| 1530662400000 | 7322.24 |
| 1530748800000 | 7313.6 |
| 1530835200000 | 7391.22 |
| 1531094400000 | 7451.85 |
| 1531180800000 | 7524.21 |
| 1531267200000 | 7471.52 |
| 1531353600000 | 7538.76 |
| 1531440000000 | 7546.41 |
| 1531699200000 | 7552.26 |
| 1531785600000 | 7609.63 |
| 1531872000000 | 7563.88 |
| 1531958400000 | 7546.66 |
| 1532044800000 | 7675.14 |
| 1532304000000 | 7663.82 |
| 1532390400000 | 7714.73 |
| 1532476800000 | 7695.47 |
| 1532563200000 | 7796.3 |
| 1532649600000 | 7763.11 |
| 1532908800000 | 7763.47 |
| 1532995200000 | 7690.89 |
| 1533081600000 | 7667.83 |
| 1533168000000 | 7608.86 |
| 1533254400000 | 7620.31 |
| 1533513600000 | 7566.58 |
| 1533600000000 | 7574.47 |
| 1533686400000 | 7392.8 |
| 1533772800000 | 7430.33 |
| 1533859200000 | 7312.16 |
| 1534118400000 | 7345.68 |
| 1534204800000 | 7374.4 |
| 1534291200000 | 7236.56 |
| 1534377600000 | 7340.43 |
| 1534464000000 | 7359.39 |
| 1534723200000 | 7445.11 |
| 1534809600000 | 7556.43 |
| 1534896000000 | 7629.62 |
| 1534982400000 | 7619.68 |
| 1535068800000 | 7675.39 |
| 1535328000000 | 7782.73 |
| 1535414400000 | 7815.46 |
| 1535500800000 | 7812.49 |
| 1535587200000 | 7793.08 |
| 1535673600000 | 7725.06 |
| 1535932800000 | 7677.82 |
| 1536019200000 | 7564.75 |
| 1536105600000 | 7493.58 |
| 1536192000000 | 7511.52 |
| 1536278400000 | 7482.83 |
| 1536537600000 | 7500.49 |
| 1536624000000 | 7441.37 |
| 1536710400000 | 7514.66 |
| 1536796800000 | 7530.21 |
| 1536883200000 | 7477.39 |
| 1537142400000 | 7426.95 |
| 1537228800000 | 7459.62 |
| 1537315200000 | 7412.1 |
| 1537401600000 | 7506.59 |
| 1537488000000 | 7534.27 |
| 1537747200000 | 7498.27 |
| 1537833600000 | 7579.9 |
| 1537920000000 | 7533.15 |
| 1538006400000 | 7489.4 |
| 1538092800000 | 7442.88 |
| 1538352000000 | 7415.34 |
| 1538438400000 | 7407.33 |
| 1538524800000 | 7380.21 |
| 1538611200000 | 7049.72 |
| 1538697600000 | 7022.48 |
| 1538956800000 | 6842.12 |
| 1539043200000 | 6825.51 |
| 1539129600000 | 6730.57 |
| 1539216000000 | 6680.84 |
| 1539302400000 | 6777.04 |
| 1539561600000 | 6781.01 |
| 1539648000000 | 6913.46 |
| 1539734400000 | 6904.43 |
| 1539820800000 | 6950.4 |
| 1539907200000 | 6898.48 |
| 1540166400000 | 6848.6 |
| 1540252800000 | 6660.51 |
| 1540339200000 | 6648.73 |
| 1540425600000 | 6540.2 |
| 1540512000000 | 6512.96 |
| 1540771200000 | 6676.78 |
| 1540857600000 | 6636.96 |
| 1540944000000 | 6709.95 |
| 1541030400000 | 6850.51 |
| 1541116800000 | 6862.26 |
| 1541376000000 | 6796.31 |
| 1541462400000 | 6827.22 |
| 1541548800000 | 6988.84 |
| 1541635200000 | 7029.26 |
| 1541721600000 | 6985.81 |
| 1541980800000 | 6913.84 |
| 1542067200000 | 6870.66 |
| 1542153600000 | 6903.11 |
| 1542240000000 | 6762.57 |
| 1542326400000 | 6844.65 |
| 1542585600000 | 6897.92 |
| 1542672000000 | 6765.4 |
| 1542758400000 | 6775.17 |
| 1542844800000 | 6760.17 |
| 1542931200000 | 6848.65 |
| 1543190400000 | 6997.5 |
| 1543276800000 | 6916.15 |
| 1543363200000 | 6896.55 |
| 1543449600000 | 6954.61 |
| 1543536000000 | 6939.05 |
| 1543795200000 | 6954.57 |
| 1543881600000 | 6976.21 |
| 1543968000000 | 6945.8 |
| 1544054400000 | 6836.2 |
| 1544140800000 | 6940.67 |
| 1544400000000 | 6849.03 |
| 1544486400000 | 6878.98 |
| 1544572800000 | 6929.25 |
| 1544659200000 | 6981.08 |
| 1544745600000 | 6954.97 |
| 1545004800000 | 6896.64 |
| 1545091200000 | 6859.23 |
| 1545177600000 | 6830.75 |
| 1545264000000 | 6756.95 |
| 1545350400000 | 6700.05 |
| 1545609600000 | 6700.01 |
| 1545696000000 | 6700.01 |
| 1545782400000 | 6696.03 |
| 1545868800000 | 6583.77 |
| 1545955200000 | 6699.83 |
| 1546214400000 | 6702.52 |
| 1546387200000 | 6724.26 |
| 1546473600000 | 6743.76 |
| 1546560000000 | 6890.91 |
| 1546819200000 | 6955.71 |
| 1546905600000 | 7010.53 |
| 1546992000000 | 7100.62 |
| 1547078400000 | 7060.75 |
| 1547164800000 | 7028.72 |
| 1547424000000 | 6879.39 |
| 1547510400000 | 6914.21 |
| 1547596800000 | 6921.44 |
| 1547683200000 | 6952.96 |
| 1547769600000 | 7010.63 |
| 1548028800000 | 7006.82 |
| 1548115200000 | 6988.96 |
| 1548201600000 | 6968.1 |
| 1548288000000 | 6921.67 |
| 1548374400000 | 6879.3 |
| 1548633600000 | 6877.67 |
| 1548720000000 | 6922.42 |
| 1548806400000 | 6963.34 |
| 1548892800000 | 6935.01 |
| 1548979200000 | 7126.98 |
| 1549238400000 | 7055.97 |
| 1549324800000 | 7192.5 |
| 1549411200000 | 7135.9 |
| 1549497600000 | 7099 |
| 1549584000000 | 7034.26 |
| 1549843200000 | 7079.15 |
| 1549929600000 | 7160.76 |
| 1550016000000 | 7150.91 |
| 1550102400000 | 7211.18 |
| 1550188800000 | 7246.46 |
| 1550448000000 | 7301.92 |
| 1550534400000 | 7250.65 |
| 1550620800000 | 7302.8 |
| 1550707200000 | 7274.56 |
| 1550793600000 | 7294.97 |
| 1551052800000 | 7324.16 |
| 1551139200000 | 7360.13 |
| 1551225600000 | 7324.5 |
| 1551312000000 | 7337.55 |
| 1551398400000 | 7385.41 |
| 1551657600000 | 7369 |
| 1551744000000 | 7389.22 |
| 1551830400000 | 7358.9 |
| 1551916800000 | 7309.33 |
| 1552003200000 | 7296.2 |
| 1552262400000 | 7303.81 |
| 1552348800000 | 7372.63 |
| 1552435200000 | 7441.09 |
| 1552521600000 | 7506.96 |
| 1552608000000 | 7552.2 |
| 1552867200000 | 7599.38 |
| 1552953600000 | 7678.57 |
| 1553040000000 | 7663.92 |
| 1553126400000 | 7661.67 |
| 1553212800000 | 7526.1 |
| 1553472000000 | 7529.24 |
| 1553558400000 | 7585.28 |
| 1553644800000 | 7539.51 |
| 1553731200000 | 7537.57 |
| 1553817600000 | 7561.56 |
| 1554076800000 | 7636.48 |
| 1554163200000 | 7653.57 |
| 1554249600000 | 7635.61 |
| 1554336000000 | 7597.68 |
| 1554422400000 | 7633.45 |
| 1554681600000 | 7667.35 |
| 1554768000000 | 7656.25 |
| 1554854400000 | 7653.56 |
| 1554940800000 | 7660.84 |
| 1555027200000 | 7666.29 |
| 1555286400000 | 7666.97 |
| 1555372800000 | 7647.61 |
| 1555459200000 | 7561.12 |
| 1555545600000 | 7521.68 |
| 1555632000000 | 7521.68 |
| 1555891200000 | 7530.82 |
| 1555977600000 | 7523.61 |
| 1556064000000 | 7506.03 |
| 1556150400000 | 7453.03 |
| 1556236800000 | 7566.13 |
| 1556496000000 | 7606.35 |
| 1556582400000 | 7556.94 |
| 1556668800000 | 7631.71 |
| 1556755200000 | 7544.72 |
| 1556841600000 | 7479.5 |
| 1557100800000 | 7449.63 |
| 1557187200000 | 7470.9 |
| 1557273600000 | 7541.82 |
| 1557360000000 | 7482.1 |
| 1557446400000 | 7505.71 |
| 1557705600000 | 7365.32 |
| 1557792000000 | 7375.83 |
| 1557878400000 | 7335.2 |
| 1557964800000 | 7394.6 |
| 1558051200000 | 7381.34 |
| 1558310400000 | 7373.29 |
| 1558396800000 | 7458.84 |
| 1558483200000 | 7497.98 |
| 1558569600000 | 7450.74 |
| 1558656000000 | 7522.62 |
| 1558915200000 | 7458.05 |
| 1559001600000 | 7518.99 |
| 1559088000000 | 7298.8 |
| 1559174400000 | 7289.85 |
| 1559260800000 | 7297.25 |
| 1559520000000 | 7423.03 |
| 1559606400000 | 7382.27 |
| 1559692800000 | 7397.86 |
| 1559779200000 | 7525.83 |
| 1559865600000 | 7568.25 |
| 1560124800000 | 7551.75 |
| 1560211200000 | 7728.08 |
| 1560297600000 | 7805 |
| 1560384000000 | 7746.9 |
| 1560470400000 | 7651.02 |
| 1560729600000 | 7669.56 |
| 1560816000000 | 7745.85 |
| 1560902400000 | 7779.27 |
| 1560988800000 | 7788.11 |
| 1561075200000 | 7701.36 |
| 1561334400000 | 7757.63 |
| 1561420800000 | 7784.24 |
| 1561507200000 | 7717.19 |
| 1561593600000 | 7636.29 |
| 1561680000000 | 7696.37 |
| 1561939200000 | 7775.91 |
| 1562025600000 | 7796.16 |
| 1562112000000 | 7870.66 |
| 1562198400000 | 7826.53 |
| 1562284800000 | 7701.55 |
| 1562544000000 | 7675.7 |
| 1562630400000 | 7642.49 |
| 1562716800000 | 7684.48 |
| 1562803200000 | 7617.92 |
| 1562889600000 | 7520.97 |
| 1563148800000 | 7551.96 |
| 1563235200000 | 7565.29 |
| 1563321600000 | 7567.25 |
| 1563408000000 | 7570.63 |
| 1563494400000 | 7542.03 |
| 1563753600000 | 7574.55 |
| 1563840000000 | 7535.59 |
| 1563926400000 | 7612.52 |
| 1564012800000 | 7618.01 |
| 1564099200000 | 7577.64 |
| 1564358400000 | 7594.05 |
| 1564444800000 | 7463.32 |
| 1564531200000 | 7489.52 |
| 1564617600000 | 7544.96 |
| 1564704000000 | 7461.44 |
| 1564963200000 | 7334.93 |
| 1565049600000 | 7409.08 |
| 1565136000000 | 7464.93 |
| 1565222400000 | 7590.48 |
| 1565308800000 | 7555.93 |
| 1565568000000 | 7526.7 |
| 1565654400000 | 7621.38 |
| 1565740800000 | 7480.18 |
| 1565827200000 | 7483.02 |
| 1565913600000 | 7632.91 |
| 1566172800000 | 7623.58 |
| 1566259200000 | 7621.8 |
| 1566345600000 | 7741.28 |
| 1566432000000 | 7755.75 |
| 1566518400000 | 7748.68 |
| 1566777600000 | 7689.25 |
| 1566864000000 | 7719.83 |
| 1566950400000 | 7652.85 |
| 1567036800000 | 7657.23 |
| 1567123200000 | 7657.68 |
| 1567382400000 | 7703.89 |
| 1567468800000 | 7715.48 |
| 1567555200000 | 7812.35 |
| 1567641600000 | 7800.92 |
| 1567728000000 | 7830.42 |
| 1567987200000 | 7712.03 |
| 1568073600000 | 7554.35 |
| 1568160000000 | 7686.47 |
| 1568246400000 | 7689.83 |
| 1568332800000 | 7679.43 |
| 1568592000000 | 7558.25 |
| 1568678400000 | 7681.53 |
| 1568764800000 | 7681.08 |
| 1568851200000 | 7721.57 |
| 1568937600000 | 7756.28 |
| 1569196800000 | 7745.96 |
| 1569283200000 | 7777.72 |
| 1569369600000 | 7683.52 |
| 1569456000000 | 7693.88 |
| 1569542400000 | 7672.03 |
| 1569801600000 | 7591.32 |
| 1569888000000 | 7506.34 |
| 1569974400000 | 7343.67 |
| 1570060800000 | 7396.93 |
| 1570147200000 | 7485.46 |
| 1570406400000 | 7560.99 |
| 1570492800000 | 7475.02 |
| 1570579200000 | 7498.33 |
| 1570665600000 | 7476.63 |
| 1570752000000 | 7541.95 |
| 1571011200000 | 7629.5 |
| 1571097600000 | 7705.78 |
| 1571184000000 | 7668.37 |
| 1571270400000 | 7723.65 |
| 1571356800000 | 7662.89 |
| 1571616000000 | 7745.81 |
| 1571702400000 | 7823.49 |
| 1571788800000 | 7814.75 |
| 1571875200000 | 7842.61 |
| 1571961600000 | 7847.51 |
| 1572220800000 | 7917.95 |
| 1572307200000 | 7872.13 |
| 1572393600000 | 7947.85 |
| 1572480000000 | 7898.23 |
| 1572566400000 | 8110.43 |
| 1572825600000 | 8149.2 |
| 1572912000000 | 8027.43 |
| 1572998400000 | 8001.52 |
| 1573084800000 | 8052.65 |
| 1573171200000 | 8160.72 |
| 1573430400000 | 8169.72 |
| 1573516800000 | 8176.12 |
| 1573603200000 | 8201.61 |
| 1573689600000 | 8150.21 |
| 1573776000000 | 8238.14 |
| 1574035200000 | 8198.83 |
| 1574121600000 | 8210.87 |
| 1574208000000 | 8093.98 |
| 1574294400000 | 8006.17 |
| 1574380800000 | 8041.53 |
| 1574640000000 | 8180.77 |
| 1574726400000 | 8252.48 |
| 1574812800000 | 8238.29 |
| 1574899200000 | 8259.9 |
| 1574985600000 | 8219.85 |
| 1575244800000 | 8211.42 |
| 1575331200000 | 8249.02 |
| 1575417600000 | 8323.77 |
| 1575504000000 | 8358.26 |
| 1575590400000 | 8369.44 |
| 1575849600000 | 8360 |
| 1575936000000 | 8362.92 |
| 1576022400000 | 8340.83 |
| 1576108800000 | 8394.48 |
| 1576195200000 | 8418.77 |
| 1576454400000 | 8580.29 |
| 1576540800000 | 8579.05 |
| 1576627200000 | 8432.7 |
| 1576713600000 | 8453.16 |
| 1576800000000 | 8496.94 |
| 1577059200000 | 8552.44 |
| 1577145600000 | 8556.11 |
| 1577232000000 | 8556.11 |
| 1577318400000 | 8568.35 |
| 1577404800000 | 8653.6 |
| 1577664000000 | 8606.92 |
| 1577750400000 | 8624.55 |
| 1577923200000 | 8611.8 |
| 1578009600000 | 8468.87 |
| 1578268800000 | 8468.08 |
| 1578355200000 | 8456.28 |
| 1578441600000 | 8433.11 |
| 1578528000000 | 8485.38 |
| 1578614400000 | 8543.55 |
| 1578873600000 | 8579.08 |
| 1578960000000 | 8602.29 |
| 1579046400000 | 8827.08 |
| 1579132800000 | 8769.48 |
| 1579219200000 | 8803.52 |
| 1579478400000 | 8812.95 |
| 1579564800000 | 8811.92 |
| 1579651200000 | 8826.88 |
| 1579737600000 | 8807.58 |
| 1579824000000 | 8865.61 |
| 1580083200000 | 8638.06 |
| 1580169600000 | 8670.44 |
| 1580256000000 | 8788.32 |
| 1580342400000 | 8694.49 |
| 1580428800000 | 8764.17 |
| 1580688000000 | 8761.72 |
| 1580774400000 | 8830.87 |
| 1580860800000 | 9071.92 |
| 1580947200000 | 9133.04 |
| 1581033600000 | 9069.12 |
| 1581292800000 | 9000.45 |
| 1581379200000 | 9080.3 |
| 1581465600000 | 9021.17 |
| 1581552000000 | 8958.37 |
| 1581638400000 | 9035.95 |
| 1581897600000 | 9032.46 |
| 1581984000000 | 9091.89 |
| 1582070400000 | 9131.26 |
| 1582156800000 | 9119.06 |
| 1582243200000 | 9082.29 |
| 1582502400000 | 8757.77 |
| 1582588800000 | 8619.08 |
| 1582675200000 | 8602.09 |
| 1582761600000 | 8479.21 |
| 1582848000000 | 8233.07 |
| 1583107200000 | 8456.11 |
| 1583193600000 | 8760.51 |
| 1583280000000 | 8834 |
| 1583366400000 | 8802.05 |
| 1583452800000 | 8623.5 |
| 1583712000000 | 8279.33 |
| 1583798400000 | 8115.88 |
| 1583884800000 | 7931.93 |
| 1583971200000 | 7212.77 |
| 1584057600000 | 7274 |
| 1584316800000 | 7178.87 |
| 1584403200000 | 7212.66 |
| 1584489600000 | 6915.27 |
| 1584576000000 | 6885.54 |
| 1584662400000 | 6938.04 |
| 1584921600000 | 6748.32 |
| 1585008000000 | 7003.14 |
| 1585094400000 | 7218.02 |
| 1585180800000 | 7609.5 |
| 1585267200000 | 7615.57 |
| 1585526400000 | 7855.49 |
| 1585612800000 | 7931.18 |
| 1585699200000 | 7908.94 |
| 1585785600000 | 7790.18 |
| 1585872000000 | 7855.94 |
| 1586131200000 | 7907.51 |
| 1586217600000 | 8008.75 |
| 1586304000000 | 7950.91 |
| 1586390400000 | 8000.58 |
| 1586476800000 | 8000.58 |
| 1586736000000 | 7974.23 |
| 1586822400000 | 8179.15 |
| 1586908800000 | 8080.02 |
| 1586995200000 | 8176.33 |
| 1587081600000 | 8385.96 |
| 1587340800000 | 8504.58 |
| 1587427200000 | 8417.43 |
| 1587513600000 | 8439.04 |
| 1587600000000 | 8540.89 |
| 1587686400000 | 8463.97 |
| 1587945600000 | 8516.43 |
| 1588032000000 | 8601.06 |
| 1588118400000 | 8533.6 |
| 1588204800000 | 8607.71 |
| 1588291200000 | 8568.47 |
| 1588550400000 | 8416.31 |
| 1588636800000 | 8425.96 |
| 1588723200000 | 8438.59 |
| 1588809600000 | 8491.38 |
| 1588896000000 | 8561.61 |
| 1589155200000 | 8659.13 |
| 1589241600000 | 8709.22 |
| 1589328000000 | 8660.33 |
| 1589414400000 | 8585.12 |
| 1589500800000 | 8613.88 |
| 1589760000000 | 8792.98 |
| 1589846400000 | 8927.47 |
| 1589932800000 | 9070.2 |
| 1590019200000 | 9029.19 |
| 1590105600000 | 8986.35 |
| 1590364800000 | 9085.46 |
| 1590451200000 | 9116.28 |
| 1590537600000 | 8822.32 |
| 1590624000000 | 9173.71 |
| 1590710400000 | 9214.71 |
| 1590969600000 | 9224.49 |
| 1591056000000 | 9272.55 |
| 1591142400000 | 9314.73 |
| 1591228800000 | 9381.2 |
| 1591315200000 | 9350.29 |
| 1591574400000 | 9299.41 |
| 1591660800000 | 9393.55 |
| 1591747200000 | 9496.06 |
| 1591833600000 | 9389.73 |
| 1591920000000 | 9280.95 |
| 1592179200000 | 9270.1 |
| 1592265600000 | 9340.68 |
| 1592352000000 | 9500.43 |
| 1592438400000 | 9423.74 |
| 1592524800000 | 9509.97 |
| 1592784000000 | 9542.06 |
| 1592870400000 | 9774.14 |
| 1592956800000 | 9561.05 |
| 1593043200000 | 9488.3 |
| 1593129600000 | 9416.2 |
| 1593388800000 | 9433.32 |
| 1593475200000 | 9421.9 |
| 1593561600000 | 9521.13 |
| 1593648000000 | 9636.25 |
| 1593734400000 | 9627.7 |
| 1593993600000 | 9753.78 |
| 1594080000000 | 9693.85 |
| 1594166400000 | 9792.39 |
| 1594252800000 | 9760.6 |
| 1594339200000 | 9804.71 |
| 1594598400000 | 9946.57 |
| 1594684800000 | 9834.97 |
| 1594771200000 | 10070.14 |
| 1594857600000 | 10044.19 |
| 1594944000000 | 10100.24 |
| 1595203200000 | 10299.7 |
| 1595289600000 | 10389.91 |
| 1595376000000 | 10411.35 |
| 1595462400000 | 10372.22 |
| 1595548800000 | 10229.01 |
| 1595808000000 | 10396.99 |
| 1595894400000 | 10370.94 |
| 1595980800000 | 10318.89 |
| 1596067200000 | 10296.23 |
| 1596153600000 | 10226.79 |
| 1596412800000 | 10286.73 |
| 1596499200000 | 10194.74 |
| 1596585600000 | 10308.83 |
| 1596672000000 | 10190.62 |
| 1596758400000 | 10276.7 |
| 1597017600000 | 10233.67 |
| 1597104000000 | 10452.87 |
| 1597190400000 | 10561.12 |
| 1597276800000 | 10595.27 |
| 1597363200000 | 10455.6 |
| 1597622400000 | 10617.14 |
| 1597708800000 | 10529.13 |
| 1597795200000 | 10576.96 |
| 1597881600000 | 10480.2 |
| 1597968000000 | 10475.84 |
| 1598227200000 | 10547.69 |
| 1598313600000 | 10569.37 |
| 1598400000000 | 10615.21 |
| 1598486400000 | 10539.99 |
| 1598572800000 | 10554.32 |
| 1598832000000 | 10658.11 |
| 1598918400000 | 10582.74 |
| 1599004800000 | 10602.67 |
| 1599091200000 | 10511.4 |
| 1599177600000 | 10255.64 |
| 1599436800000 | 10462.03 |
| 1599523200000 | 10279.58 |
| 1599609600000 | 10538.99 |
| 1599696000000 | 10531.83 |
| 1599782400000 | 10492.57 |
| 1600041600000 | 10535.32 |
| 1600128000000 | 10627.31 |
| 1600214400000 | 10704.12 |
| 1600300800000 | 10733.44 |
| 1600387200000 | 10775.51 |
| 1600646400000 | 10568.46 |
| 1600732800000 | 10585.3 |
| 1600819200000 | 10640.95 |
| 1600905600000 | 10472.98 |
| 1600992000000 | 10514.07 |
| 1601251200000 | 10660.29 |
| 1601337600000 | 10839.92 |
| 1601424000000 | 10794.18 |
| 1601510400000 | 10909.49 |
| 1601596800000 | 10841.28 |
| 1601856000000 | 11072.33 |
| 1601942400000 | 10981.54 |
| 1602028800000 | 10980.55 |
| 1602115200000 | 11067.15 |
| 1602201600000 | 11257.69 |
| 1602460800000 | 11507.59 |
| 1602547200000 | 11438.91 |
| 1602633600000 | 11425.11 |
| 1602720000000 | 11154.59 |
| 1602806400000 | 11240.04 |
| 1603065600000 | 11241.7 |
| 1603152000000 | 11266.18 |
| 1603238400000 | 11136.63 |
| 1603324800000 | 11009.02 |
| 1603411200000 | 11036.58 |
| 1603670400000 | 10849.39 |
| 1603756800000 | 10809.99 |
| 1603843200000 | 10490.95 |
| 1603929600000 | 10604.3 |
| 1604016000000 | 10471.04 |
| 1604275200000 | 10559.2 |
| 1604361600000 | 10728.91 |
| 1604448000000 | 11086.86 |
| 1604534400000 | 11458.43 |
| 1604620800000 | 11428.27 |
| 1604880000000 | 11112.31 |
| 1604966400000 | 11022.06 |
| 1605052800000 | 11147.19 |
| 1605139200000 | 11244.44 |
| 1605225600000 | 11208.87 |
| 1605484800000 | 11125.56 |
| 1605571200000 | 11108.7 |
| 1605657600000 | 11103.65 |
| 1605744000000 | 11119.81 |
| 1605830400000 | 11334.48 |
| 1606089600000 | 11193.15 |
| 1606176000000 | 11041.89 |
| 1606262400000 | 11089.84 |
| 1606348800000 | 11162.62 |
| 1606435200000 | 11344.94 |
| 1606694400000 | 11398.09 |
| 1606780800000 | 11371.64 |
| 1606867200000 | 11386.85 |
| 1606953600000 | 11287.1 |
| 1607040000000 | 11317.44 |
| 1607299200000 | 11382.27 |
| 1607385600000 | 11466.22 |
| 1607472000000 | 11534.13 |
| 1607558400000 | 11494.41 |
| 1607644800000 | 11520 |
| 1607904000000 | 11630.66 |
| 1607990400000 | 11612.82 |
| 1608076800000 | 11863.77 |
| 1608163200000 | 11934 |
| 1608249600000 | 12119.14 |
| 1608508800000 | 11989.39 |
| 1608595200000 | 12026.32 |
| 1608681600000 | 11972.05 |
| 1608768000000 | 11965.34 |
| 1608854400000 | 11965.34 |
| 1609113600000 | 12246.39 |
| 1609200000000 | 12279.64 |
| 1609286400000 | 12241.64 |
| 1609372800000 | 12166.69 |
| 1609718400000 | 12441.34 |
| 1609804800000 | 12284.38 |
| 1609891200000 | 12239.15 |
| 1609977600000 | 12371.23 |
| 1610064000000 | 12480.85 |
| 1610323200000 | 12305.9 |
| 1610409600000 | 12131.03 |
| 1610496000000 | 12195.51 |
| 1610582400000 | 12204.48 |
| 1610668800000 | 12061.2 |
| 1610928000000 | 12083.65 |
| 1611014400000 | 12292.6 |
| 1611100800000 | 12269.74 |
| 1611187200000 | 12351.89 |
| 1611273600000 | 12339.86 |
| 1611532800000 | 12326.45 |
| 1611619200000 | 12227.96 |
| 1611705600000 | 11801.43 |
| 1611792000000 | 11907.53 |
| 1611878400000 | 11707.66 |
| 1612137600000 | 11837.59 |
| 1612224000000 | 11939.59 |
| 1612310400000 | 12044.96 |
| 1612396800000 | 11911.52 |
| 1612483200000 | 11982.6 |
| 1612742400000 | 11922.39 |
| 1612828800000 | 11897.81 |
| 1612915200000 | 11755.12 |
| 1613001600000 | 12078.19 |
| 1613088000000 | 12241.84 |
| 1613347200000 | 12353.05 |
| 1613433600000 | 12340.15 |
| 1613520000000 | 12255.39 |
| 1613606400000 | 12121.61 |
| 1613692800000 | 12127.1 |
| 1613952000000 | 11914.55 |
| 1614038400000 | 11720.81 |
| 1614124800000 | 11655.86 |
| 1614211200000 | 11867.52 |
| 1614297600000 | 11640.28 |
| 1614556800000 | 11758.25 |
| 1614643200000 | 11703.38 |
| 1614729600000 | 11440.67 |
| 1614816000000 | 11292.3 |
| 1614902400000 | 10998.42 |
| 1615161600000 | 11101.21 |
| 1615248000000 | 11429.26 |
| 1615334400000 | 11565.49 |
| 1615420800000 | 11714.89 |
| 1615507200000 | 11577.28 |
| 1615766400000 | 11659.23 |
| 1615852800000 | 11787.68 |
| 1615939200000 | 11582.09 |
| 1616025600000 | 11616.91 |
| 1616112000000 | 11616.37 |
| 1616371200000 | 11723.22 |
| 1616457600000 | 11542.67 |
| 1616544000000 | 11333.82 |
| 1616630400000 | 11324.68 |
| 1616716800000 | 11557.7 |
| 1616976000000 | 11629.68 |
| 1617062400000 | 11615.43 |
| 1617148800000 | 11777.72 |
| 1617235200000 | 11784.51 |
| 1617321600000 | 11782.93 |
| 1617580800000 | 11819.8 |
| 1617667200000 | 11833.65 |
| 1617753600000 | 11792.06 |
| 1617840000000 | 12011.97 |
| 1617926400000 | 12136.37 |
| 1618185600000 | 12016.2 |
| 1618272000000 | 12135.43 |
| 1618358400000 | 12079.23 |
| 1618444800000 | 12187.67 |
| 1618531200000 | 12300.39 |
| 1618790400000 | 12271.79 |
| 1618876800000 | 12171.87 |
| 1618963200000 | 12320.76 |
| 1619049600000 | 12553.74 |
| 1619136000000 | 12549.4 |
| 1619395200000 | 12594.65 |
| 1619481600000 | 12732.09 |
| 1619568000000 | 12706.76 |
| 1619654400000 | 12604.28 |
| 1619740800000 | 12527.21 |
| 1620000000000 | 12630.61 |
| 1620086400000 | 12333.12 |
| 1620172800000 | 12533.97 |
| 1620259200000 | 12454.71 |
| 1620345600000 | 12741.52 |
| 1620604800000 | 12744.5 |
| 1620691200000 | 12501.74 |
| 1620777600000 | 12513.41 |
| 1620864000000 | 12510.86 |
| 1620950400000 | 12571.38 |
| 1621209600000 | 12807.47 |
| 1621296000000 | 12931.47 |
| 1621382400000 | 12848.16 |
| 1621468800000 | 13081.79 |
| 1621555200000 | 13188.88 |
| 1621814400000 | 13221.03 |
| 1621900800000 | 13238.14 |
| 1621987200000 | 13184.9 |
| 1622073600000 | 13018.96 |
| 1622160000000 | 13135.69 |
| 1622419200000 | 13098.82 |
| 1622505600000 | 13190.82 |
| 1622592000000 | 13010.52 |
| 1622678400000 | 12987.81 |
| 1622764800000 | 13110.76 |
| 1623024000000 | 13212.29 |
| 1623110400000 | 13195.52 |
| 1623196800000 | 13294.51 |
| 1623283200000 | 13329.68 |
| 1623369600000 | 13285.59 |
| 1623628800000 | 13395.19 |
| 1623715200000 | 13465.31 |
| 1623801600000 | 13577.26 |
| 1623888000000 | 13267.74 |
| 1623974400000 | 13107.47 |
| 1624233600000 | 13233.72 |
| 1624320000000 | 13195.56 |
| 1624406400000 | 13148.75 |
| 1624492800000 | 13247.87 |
| 1624579200000 | 13263.1 |
| 1624838400000 | 13335.57 |
| 1624924800000 | 13401.14 |
| 1625011200000 | 13319.17 |
| 1625097600000 | 13509.71 |
| 1625184000000 | 13470.8 |
| 1625443200000 | 13488.32 |
| 1625529600000 | 13574.17 |
| 1625616000000 | 13694.34 |
| 1625702400000 | 13631.19 |
| 1625788800000 | 13634.74 |
| 1626048000000 | 13782.65 |
| 1626134400000 | 13725.08 |
| 1626220800000 | 13693.57 |
| 1626307200000 | 13578.48 |
| 1626393600000 | 13583.78 |
| 1626652800000 | 13492.48 |
| 1626739200000 | 13433.41 |
| 1626825600000 | 13679.82 |
| 1626912000000 | 13785.93 |
| 1626998400000 | 13782.39 |
| 1627257600000 | 13731.91 |
| 1627344000000 | 13694.01 |
| 1627430400000 | 13862.65 |
| 1627516800000 | 13906.61 |
| 1627603200000 | 13989.28 |
| 1627862400000 | 14062.57 |
| 1627948800000 | 14064.29 |
| 1628035200000 | 14395.66 |
| 1628121600000 | 14652.67 |
| 1628208000000 | 14351.58 |
| 1628467200000 | 14487.45 |
| 1628553600000 | 14427.57 |
| 1628640000000 | 14448.2 |
| 1628726400000 | 14478.33 |
| 1628812800000 | 14671.91 |
| 1629072000000 | 14703.68 |
| 1629158400000 | 14789.56 |
| 1629244800000 | 14918.17 |
| 1629331200000 | 14858.71 |
| 1629417600000 | 14993.45 |
| 1629676800000 | 15086.7 |
| 1629763200000 | 14945.12 |
| 1629849600000 | 14826.27 |
| 1629936000000 | 14897.64 |
| 1630022400000 | 14831.48 |
| 1630281600000 | 14903.38 |
| 1630368000000 | 14700.33 |
| 1630454400000 | 14840.25 |
| 1630540800000 | 15039.98 |
| 1630627200000 | 14961.98 |
| 1630886400000 | 15058.56 |
| 1630972800000 | 14979.04 |
| 1631059200000 | 14751.86 |
| 1631145600000 | 14699.2 |
| 1631232000000 | 14592.82 |
| 1631491200000 | 14641.81 |
| 1631577600000 | 14660.66 |
| 1631664000000 | 14576.22 |
| 1631750400000 | 14659.07 |
| 1631836800000 | 14530.81 |
| 1632096000000 | 14320.73 |
| 1632182400000 | 14615.91 |
| 1632268800000 | 14608.53 |
| 1632355200000 | 14824.08 |
| 1632441600000 | 14562.29 |
| 1632700800000 | 14321.66 |
| 1632787200000 | 13897.59 |
| 1632873600000 | 13935.19 |
| 1632960000000 | 13888.67 |
| 1633046400000 | 13710.19 |
| 1633305600000 | 13577.16 |
| 1633392000000 | 13701.03 |
| 1633478400000 | 13616.3 |
| 1633564800000 | 13831.07 |
| 1633651200000 | 13700.03 |
| 1633910400000 | 13640.9 |
| 1633996800000 | 13670.95 |
| 1634083200000 | 14036.8 |
| 1634169600000 | 13975.27 |
| 1634256000000 | 14196.04 |
| 1634515200000 | 14236.98 |
| 1634601600000 | 14435.08 |
| 1634688000000 | 14501.53 |
| 1634774400000 | 14560.06 |
| 1634860800000 | 14730.42 |
| 1635120000000 | 14716.67 |
| 1635206400000 | 14744.63 |
| 1635292800000 | 14688.56 |
| 1635379200000 | 14920.2 |
| 1635465600000 | 14841.47 |
| 1635724800000 | 14934.94 |
| 1635811200000 | 15022.78 |
| 1635897600000 | 14999.23 |
| 1635984000000 | 15098.84 |
| 1636070400000 | 14805.09 |
| 1636329600000 | 15096.84 |
| 1636416000000 | 15088.48 |
| 1636502400000 | 14891.17 |
| 1636588800000 | 15005.85 |
| 1636675200000 | 15054.57 |
| 1636934400000 | 15008.61 |
| 1637020800000 | 14935.22 |
| 1637107200000 | 14909.5 |
| 1637193600000 | 14921.99 |
| 1637280000000 | 14837.87 |
| 1637539200000 | 14605.14 |
| 1637625600000 | 14197.22 |
| 1637712000000 | 14064.88 |
| 1637798400000 | 14199.69 |
| 1637884800000 | 14198.53 |
| 1638144000000 | 14101.66 |
| 1638230400000 | 13963.46 |
| 1638316800000 | 14202.56 |
| 1638403200000 | 13862.63 |
| 1638489600000 | 13769.03 |
| 1638748800000 | 13822.64 |
| 1638835200000 | 14227.38 |
| 1638921600000 | 14515.4 |
| 1639008000000 | 14554.29 |
| 1639094400000 | 14465.11 |
| 1639353600000 | 14526.38 |
| 1639440000000 | 14186.23 |
| 1639526400000 | 14364.94 |
| 1639612800000 | 14673.59 |
| 1639699200000 | 14505.87 |
| 1639958400000 | 13774.71 |
| 1640044800000 | 14008.54 |
| 1640131200000 | 14402.21 |
| 1640217600000 | 14365.44 |
| 1640304000000 | 14391 |
| 1640563200000 | 14561.56 |
| 1640649600000 | 14569.75 |
| 1640736000000 | 14595.09 |
| 1640822400000 | 14690.82 |
| 1640908800000 | 14737.04 |
| 1641168000000 | 14501.66 |
| 1641254400000 | 14298.41 |
| 1641340800000 | 14243.61 |
| 1641427200000 | 13766.83 |
| 1641513600000 | 13704.08 |
| 1641772800000 | 13415.83 |
| 1641859200000 | 13505.84 |
| 1641945600000 | 13718.72 |
| 1642032000000 | 13698.92 |
| 1642118400000 | 13275.27 |
| 1642377600000 | 13354.8 |
| 1642464000000 | 13140.2 |
| 1642550400000 | 13255.65 |
| 1642636800000 | 13335.33 |
| 1642723200000 | 13028.73 |
| 1642982400000 | 12570.5 |
| 1643068800000 | 12601.63 |
| 1643155200000 | 12751.98 |
| 1643241600000 | 12842.31 |
| 1643328000000 | 12683.94 |
| 1643587200000 | 13080 |
| 1643673600000 | 13229.92 |
| 1643760000000 | 13662.11 |
| 1643846400000 | 13429.52 |
| 1643932800000 | 13019.1 |
| 1644192000000 | 13220.83 |
| 1644278400000 | 12954.32 |
| 1644364800000 | 13476.99 |
| 1644451200000 | 13454.72 |
| 1644537600000 | 13069.01 |
| 1644796800000 | 12690.17 |
| 1644883200000 | 13148.54 |
| 1644969600000 | 13163.24 |
| 1645056000000 | 13084.08 |
| 1645142400000 | 12814.49 |
| 1645401600000 | 12612.02 |
| 1645488000000 | 12627.02 |
| 1645574400000 | 12510.69 |
| 1645660800000 | 12345.56 |
| 1645747200000 | 12967.43 |
| 1646006400000 | 13314.62 |
| 1646092800000 | 13258.71 |
| 1646179200000 | 13013.73 |
| 1646265600000 | 13014.04 |
| 1646352000000 | 12723.95 |
| 1646611200000 | 12731.9 |
| 1646697600000 | 12717.77 |
| 1646784000000 | 13056.43 |
| 1646870400000 | 12885.24 |
| 1646956800000 | 12841.75 |
| 1647216000000 | 12953.17 |
| 1647302400000 | 12920.01 |
| 1647388800000 | 13361.74 |
| 1647475200000 | 13842.47 |
| 1647561600000 | 13891.53 |
| 1647820800000 | 13907.85 |
| 1647907200000 | 13775.7 |
| 1647993600000 | 13669.19 |
| 1648080000000 | 13423.19 |
| 1648166400000 | 13319.75 |
| 1648425600000 | 13524.84 |
| 1648512000000 | 13822.2 |
| 1648598400000 | 14139.03 |
| 1648684800000 | 14012.37 |
| 1648771200000 | 14056.5 |
| 1649030400000 | 13966 |
| 1649116800000 | 14174.44 |
| 1649203200000 | 14002.31 |
| 1649289600000 | 14308.39 |
| 1649376000000 | 14302.14 |
| 1649635200000 | 14176.36 |
| 1649721600000 | 13853.59 |
| 1649808000000 | 13921.33 |
| 1649894400000 | 13828.07 |
| 1649980800000 | 13828.07 |
| 1650240000000 | 13851.75 |
| 1650326400000 | 13833.89 |
| 1650412800000 | 14074.72 |
| 1650499200000 | 13796.39 |
| 1650585600000 | 13543.29 |
| 1650844800000 | 13467.94 |
| 1650931200000 | 13231.71 |
| 1651017600000 | 13267.87 |
| 1651104000000 | 13147.88 |
| 1651190400000 | 13624.23 |
| 1651449600000 | 13369.07 |
| 1651536000000 | 13318.23 |
| 1651622400000 | 13256.99 |
| 1651708800000 | 13270.46 |
| 1651795200000 | 12966.22 |
| 1652054400000 | 12341.01 |
| 1652140800000 | 12431.1 |
| 1652227200000 | 12342.13 |
| 1652313600000 | 12156.43 |
| 1652400000000 | 12133.78 |
| 1652659200000 | 12172.01 |
| 1652745600000 | 12540.68 |
| 1652832000000 | 12441.9 |
| 1652918400000 | 12349.92 |
| 1653004800000 | 12713.91 |
| 1653264000000 | 12768.83 |
| 1653350400000 | 12731.8 |
| 1653436800000 | 12632.32 |
| 1653523200000 | 12676.25 |
| 1653609600000 | 12670.95 |
| 1653868800000 | 13264.39 |
| 1653955200000 | 13070.46 |
| 1654041600000 | 12951.69 |
| 1654128000000 | 13040.49 |
| 1654214400000 | 13138.87 |
| 1654473600000 | 13136.94 |
| 1654560000000 | 13360.5 |
| 1654646400000 | 13345.31 |
| 1654732800000 | 12995.7 |
| 1654819200000 | 12673.42 |
| 1655078400000 | 12250.6 |
| 1655164800000 | 12008.03 |
| 1655251200000 | 12124.5 |
| 1655337600000 | 11878.54 |
| 1655424000000 | 11901.37 |
| 1655683200000 | 12266.2 |
| 1655769600000 | 12392.81 |
| 1655856000000 | 12349.68 |
| 1655942400000 | 12223.1 |
| 1656028800000 | 12615.15 |
| 1656288000000 | 12857.71 |
| 1656374400000 | 12528.92 |
| 1656460800000 | 12515.84 |
| 1656547200000 | 12388.44 |
| 1656633600000 | 12408.75 |
| 1656892800000 | 12522.48 |
| 1656979200000 | 12286.91 |
| 1657065600000 | 12379.01 |
| 1657152000000 | 12458.01 |
| 1657238400000 | 12497.09 |
| 1657497600000 | 12467.4 |
| 1657584000000 | 12426.15 |
| 1657670400000 | 12472.47 |
| 1657756800000 | 12227.59 |
| 1657843200000 | 12603.52 |
| 1658102400000 | 12950.11 |
| 1658188800000 | 12988.27 |
| 1658275200000 | 12870.85 |
| 1658361600000 | 12962.64 |
| 1658448000000 | 13104.43 |
| 1658707200000 | 12955.68 |
| 1658793600000 | 13023.09 |
| 1658880000000 | 12897.9 |
| 1658966400000 | 13181.2 |
| 1659052800000 | 13402.63 |
| 1659312000000 | 13426.64 |
| 1659398400000 | 13362.78 |
| 1659484800000 | 12669.16 |
| 1659571200000 | 12946.04 |
| 1659657600000 | 12577.38 |
| 1659916800000 | 12577.42 |
| 1660003200000 | 12662.25 |
| 1660089600000 | 13128.37 |
| 1660176000000 | 13227.3 |
| 1660262400000 | 12819.74 |
| 1660521600000 | 12882.75 |
| 1660608000000 | 12752.75 |
| 1660694400000 | 12794.41 |
| 1660780800000 | 12569.9 |
| 1660867200000 | 12611.31 |
| 1661126400000 | 12619.31 |
| 1661212800000 | 12487.65 |
| 1661299200000 | 12720.59 |
| 1661385600000 | 12804.16 |
| 1661472000000 | 12697.96 |
| 1661731200000 | 12373.81 |
| 1661817600000 | 12338.68 |
| 1661904000000 | 12391.06 |
| 1661990400000 | 11888.83 |
| 1662076800000 | 12148.47 |
| 1662336000000 | 12035.77 |
| 1662422400000 | 11943.82 |
| 1662508800000 | 11945.47 |
| 1662595200000 | 12101.02 |
| 1662681600000 | 12398.14 |
| 1662940800000 | 12603.89 |
| 1663027200000 | 12229.7 |
| 1663113600000 | 12129.5 |
| 1663200000000 | 11861.72 |
| 1663286400000 | 11601.98 |
| 1663545600000 | 11512.34 |
| 1663632000000 | 11302.43 |
| 1663718400000 | 11374.05 |
| 1663804800000 | 11034.59 |
| 1663891200000 | 10838.34 |
| 1664150400000 | 10729.35 |
| 1664236800000 | 10753.6 |
| 1664323200000 | 10865.49 |
| 1664409600000 | 10840.13 |
| 1664496000000 | 10939.61 |
| 1664755200000 | 11146.52 |
| 1664841600000 | 11567.69 |
| 1664928000000 | 11382.61 |
| 1665014400000 | 11452.05 |
| 1665100800000 | 11217.42 |
| 1665360000000 | 11091.32 |
| 1665446400000 | 11114.43 |
| 1665532800000 | 11199.91 |
| 1665619200000 | 11079.72 |
| 1665705600000 | 11362.52 |
| 1665964800000 | 11505.9 |
| 1666051200000 | 11707.2 |
| 1666137600000 | 11475.77 |
| 1666224000000 | 11514.21 |
| 1666310400000 | 11278.27 |
| 1666569600000 | 11612.4 |
| 1666656000000 | 11892.75 |
| 1666742400000 | 12071.83 |
| 1666828800000 | 11961.12 |
| 1666915200000 | 11989.78 |
| 1667174400000 | 11985.88 |
| 1667260800000 | 11852.77 |
| 1667347200000 | 12270.87 |
| 1667433600000 | 12075 |
| 1667520000000 | 12168.05 |
| 1667779200000 | 12467.17 |
| 1667865600000 | 12680.58 |
| 1667952000000 | 12582.9 |
| 1668038400000 | 13005.11 |
| 1668124800000 | 12836.75 |
| 1668384000000 | 12991.19 |
| 1668470400000 | 12967.65 |
| 1668556800000 | 12909.5 |
| 1668643200000 | 12787.91 |
| 1668729600000 | 12875.4599 |
| 1668988800000 | 12763.65 |
| 1669075200000 | 12924.53 |
| 1669161600000 | 13149.95 |
| 1669248000000 | 13283.16 |
| 1669334400000 | 13320.17 |
| 1669593600000 | 13354.33 |
| 1669680000000 | 13425.01 |
| 1669766400000 | 13450.39 |
| 1669852800000 | 13875.18 |
| 1669939200000 | 13909.86 |
| 1670198400000 | 14013.73 |
| 1670284800000 | 13882.6 |
| 1670371200000 | 13821.22 |
| 1670457600000 | 13911.99 |
| 1670544000000 | 14195.55 |
| 1670803200000 | 14039.92 |
| 1670889600000 | 14405.29 |
| 1670976000000 | 14518.16 |
| 1671062400000 | 14349.12 |
| 1671148800000 | 14130.14 |
| 1671408000000 | 14013.07 |
| 1671494400000 | 14114.99 |
| 1671580800000 | 14156.6 |
| 1671667200000 | 14181.69 |
| 1671753600000 | 14254.02 |
| 1672012800000 | 14254.02 |
| 1672099200000 | 14326.49 |
| 1672185600000 | 14233.82 |
| 1672272000000 | 14446.98 |
| 1672358400000 | 14378.13 |
| 1672617600000 | 14537.36 |
| 1672704000000 | 14603.84 |
| 1672790400000 | 14539.04 |
| 1672876800000 | 14356.03 |
| 1672963200000 | 14567.59 |
| 1673222400000 | 14750.35 |
| 1673308800000 | 14428.71 |
| 1673395200000 | 14313.23 |
| 1673481600000 | 14443.85 |
| 1673568000000 | 14628.61 |
| 1673827200000 | 14880.24 |
| 1673913600000 | 14855.93 |
| 1674000000000 | 14955.43 |
| 1674086400000 | 14710.46 |
| 1674172800000 | 14822.61 |
| 1674432000000 | 14893.43 |
| 1674518400000 | 14805.13 |
| 1674604800000 | 14610.32 |
| 1674691200000 | 14519.94 |
| 1674777600000 | 14554.26 |
| 1675036800000 | 14751.05 |
| 1675123200000 | 14603.26 |
| 1675209600000 | 14757.89 |
| 1675296000000 | 14668.01 |
| 1675382400000 | 14868.37 |
| 1675641600000 | 14780.05 |
| 1675728000000 | 14764.33 |
| 1675814400000 | 14943.47 |
| 1675900800000 | 15060.08 |
| 1675987200000 | 14823.93 |
| 1676246400000 | 15111.8 |
| 1676332800000 | 15099.74 |
| 1676419200000 | 15027.08 |
| 1676505600000 | 14897.32 |
| 1676592000000 | 15009.26 |
| 1676851200000 | 15058.37 |
| 1676937600000 | 15182.31 |
| 1677024000000 | 15006.18 |
| 1677110400000 | 15024.43 |
| 1677196800000 | 14865.47 |
| 1677456000000 | 15104.42 |
| 1677542400000 | 14997.64 |
| 1677628800000 | 15153.45 |
| 1677715200000 | 15086.27 |
| 1677801600000 | 15132.94 |
| 1678060800000 | 15243.37 |
| 1678147200000 | 15108.72 |
| 1678233600000 | 14862.45 |
| 1678320000000 | 15086.48 |
| 1678406400000 | 15000.23 |
| 1678665600000 | 14837.02 |
| 1678752000000 | 15021.15 |
| 1678838400000 | 14627.66 |
| 1678924800000 | 14640.5 |
| 1679011200000 | 14643.61 |
| 1679270400000 | 14901.85 |
| 1679356800000 | 15180.33 |
| 1679443200000 | 15336.71 |
| 1679529600000 | 15590.36 |
| 1679616000000 | 15505.13 |
| 1679875200000 | 15743.61 |
| 1679961600000 | 15733.07 |
| 1680048000000 | 15960.08 |
| 1680134400000 | 16236.16 |
| 1680220800000 | 16212.31 |
| 1680480000000 | 16165.49 |
| 1680566400000 | 16249.01 |
| 1680652800000 | 16081.63 |
| 1680739200000 | 16095.65 |
| 1680825600000 | 16095.65 |
| 1681084800000 | 15972.41 |
| 1681171200000 | 16165.27 |
| 1681257600000 | 16455.62 |
| 1681344000000 | 16761.62 |
| 1681430400000 | 17037.89 |
| 1681689600000 | 17122.23 |
| 1681776000000 | 17143.84 |
| 1681862400000 | 16792.75 |
| 1681948800000 | 16768.4199 |
| 1682035200000 | 17178.21 |
| 1682294400000 | 17196 |
| 1682380800000 | 17056.0099 |
| 1682467200000 | 16672.41 |
| 1682553600000 | 16745.1 |
| 1682640000000 | 16882.13 |
| 1682899200000 | 16918.64 |
| 1682985600000 | 16830.84 |
| 1683072000000 | 16880.68 |
| 1683158400000 | 16552.12 |
| 1683244800000 | 16561.15 |
| 1683504000000 | 17104.52 |
| 1683590400000 | 16918.37 |
| 1683676800000 | 16989.85 |
| 1683763200000 | 17050.44 |
| 1683849600000 | 17238.28 |
| 1684108800000 | 17176.79 |
| 1684195200000 | 16997.79 |
| 1684281600000 | 16915.24 |
| 1684368000000 | 16834.04 |
| 1684454400000 | 16859.81 |
| 1684713600000 | 17224.33 |
| 1684800000000 | 16781.65 |
| 1684886400000 | 16441.69 |
| 1684972800000 | 16385.6699 |
| 1685059200000 | 16515.96 |
| 1685318400000 | 16521.36 |
| 1685404800000 | 16351.79 |
| 1685491200000 | 16176.43 |
| 1685577600000 | 16190.58 |
| 1685664000000 | 16089.5 |
| 1685923200000 | 16069.03 |
| 1686009600000 | 16447.07 |
| 1686096000000 | 16170.86 |
| 1686182400000 | 16342.85 |
| 1686268800000 | 16211.27 |
| 1686528000000 | 16184.95 |
| 1686614400000 | 16264.31 |
| 1686700800000 | 16388.72 |
| 1686787200000 | 16557.1699 |
| 1686873600000 | 16625.7 |
| 1687132800000 | 16368.13 |
| 1687219200000 | 16388.48 |
| 1687305600000 | 16418.9199 |
| 1687392000000 | 16361.37 |
| 1687478400000 | 16205.9 |
| 1687737600000 | 16121.53 |
| 1687824000000 | 15960.62 |
| 1687910400000 | 16091.71 |
| 1687996800000 | 16090.73 |
| 1688083200000 | 16476.36 |
| 1688342400000 | 16338.69 |
| 1688428800000 | 16366.52 |
| 1688515200000 | 16391.35 |
| 1688601600000 | 16153.48 |
| 1688688000000 | 16198.63 |
| 1688947200000 | 16113.9 |
| 1689033600000 | 15956.49 |
| 1689120000000 | 16212.33 |
| 1689206400000 | 16487.19 |
| 1689292800000 | 16709.35 |
| 1689552000000 | 16773.79 |
| 1689638400000 | 16782.83 |
| 1689724800000 | 16727.16 |
| 1689811200000 | 17009.2 |
| 1689897600000 | 17005.23 |
| 1690156800000 | 16861.0099 |
| 1690243200000 | 16724.72 |
| 1690329600000 | 16427.29 |
| 1690416000000 | 16392.9 |
| 1690502400000 | 16279.49 |
| 1690761600000 | 16607.62 |
| 1690848000000 | 16546.38 |
| 1690934400000 | 16255.86 |
| 1691020800000 | 16121.48 |
| 1691107200000 | 16102.5 |
| 1691366400000 | 16340.16 |
| 1691452800000 | 17850.27 |
| 1691539200000 | 17769.87 |
| 1691625600000 | 17701.72 |
| 1691712000000 | 17483.15 |
| 1691971200000 | 17337.23 |
| 1692057600000 | 17404.43 |
| 1692144000000 | 17550.44 |
| 1692230400000 | 17490.74 |
| 1692316800000 | 17286.0099 |
| 1692576000000 | 17398.69 |
| 1692662400000 | 17450.9 |
| 1692748800000 | 17744.32 |
| 1692835200000 | 17660.04 |
| 1692921600000 | 17413.3 |
| 1693180800000 | 17677.2 |
| 1693267200000 | 17780.45 |
| 1693353600000 | 17686.64 |
| 1693440000000 | 17376.62 |
| 1693526400000 | 17584.53 |
| 1693785600000 | 17622.68 |
| 1693872000000 | 17510.77 |
| 1693958400000 | 17498.64 |
| 1694044800000 | 17643.23 |
| 1694131200000 | 17691.84 |
| 1694390400000 | 17834.58 |
| 1694476800000 | 17687.05 |
| 1694563200000 | 17619.87 |
| 1694649600000 | 17830.94 |
| 1694736000000 | 17535.82 |
| 1694995200000 | 17259.72 |
| 1695081600000 | 17186.79 |
| 1695168000000 | 17588.95 |
| 1695254400000 | 17078.66 |
| 1695340800000 | 17021.49 |
| 1695600000000 | 16756.94 |
| 1695686400000 | 16934.8 |
| 1695772800000 | 16762.87 |
| 1695859200000 | 16923.08 |
| 1695945600000 | 16881.77 |
| 1696204800000 | 16482.18 |
| 1696291200000 | 16202.66 |
| 1696377600000 | 16357.28 |
| 1696464000000 | 16524.4 |
| 1696550400000 | 16736.71 |
| 1696809600000 | 16644.45 |
| 1696896000000 | 17019.72 |
| 1696982400000 | 17538 |
| 1697068800000 | 17838.0099 |
| 1697155200000 | 17793.07 |
| 1697414400000 | 17647.89 |
| 1697500800000 | 17757.2 |
| 1697587200000 | 17541.05 |
| 1697673600000 | 17013.72 |
| 1697760000000 | 16955.5099 |
| 1698019200000 | 17062.98 |
| 1698105600000 | 17026.12 |
| 1698192000000 | 17057.96 |
| 1698278400000 | 16786.11 |
| 1698364800000 | 16616.47 |
| 1698624000000 | 16976.18 |
| 1698710400000 | 16958.09 |
| 1698796800000 | 17057.5099 |
| 1698883200000 | 17675 |
| 1698969600000 | 17386.83 |
| 1699228800000 | 17679.86 |
| 1699315200000 | 17628.71 |
| 1699401600000 | 17968.45 |
| 1699488000000 | 17668.5 |
| 1699574400000 | 17463 |
| 1699833600000 | 17598.5099 |
| 1699920000000 | 17774.91 |
| 1700006400000 | 17711.24 |
| 1700092800000 | 17761.88 |
| 1700179200000 | 18142.79 |
| 1700438400000 | 18414.8 |
| 1700524800000 | 18294.41 |
| 1700611200000 | 18206.23 |
| 1700697600000 | 18407.3 |
| 1700784000000 | 18584.59 |
| 1701043200000 | 18465.35 |
| 1701129600000 | 18085.41 |
| 1701216000000 | 18210.61 |
| 1701302400000 | 18273.5099 |
| 1701388800000 | 18212.86 |
| 1701648000000 | 18105.62 |
| 1701734400000 | 18028.72 |
| 1701820800000 | 17886.53 |
| 1701907200000 | 17632.02 |
| 1701993600000 | 17673.2599 |
| 1702252800000 | 17602.3 |
| 1702339200000 | 17423.7 |
| 1702425600000 | 17700.78 |
| 1702512000000 | 18058.04 |
| 1702598400000 | 17935.09 |
| 1702857600000 | 18159.25 |
| 1702944000000 | 18390.59 |
| 1703030400000 | 18623.02 |
| 1703116800000 | 18773.4 |
| 1703203200000 | 18769.31 |
| 1703462400000 | 18769.31 |
| 1703548800000 | 18794.94 |
| 1703635200000 | 18914.85 |
| 1703721600000 | 19060.74 |
| 1703808000000 | 18961.44 |
| 1704153600000 | 18777.37 |
| 1704240000000 | 18753.31 |
| 1704326400000 | 19388.05 |
| 1704412800000 | 19401.19 |
| 1704672000000 | 19288.46 |
| 1704758400000 | 19278.4199 |
| 1704844800000 | 19596.68 |
| 1704931200000 | 19408.96 |
| 1705017600000 | 19458.08 |
| 1705276800000 | 19367.52 |
| 1705363200000 | 19292.89 |
| 1705449600000 | 19153.31 |
| 1705536000000 | 19140.94 |
| 1705622400000 | 19142.0099 |
| 1705881600000 | 19119.06 |
| 1705968000000 | 18923.2599 |
| 1706054400000 | 19098.37 |
| 1706140800000 | 19018.2 |
| 1706227200000 | 19210.68 |
| 1706486400000 | 19323.55 |
| 1706572800000 | 19411.88 |
| 1706659200000 | 19926.68 |
| 1706745600000 | 20080.47 |
| 1706832000000 | 19933.43 |
| 1707091200000 | 20221.34 |
| 1707177600000 | 20341.49 |
| 1707264000000 | 20586.41 |
| 1707350400000 | 20369.93 |
| 1707436800000 | 20750.55 |
| 1707696000000 | 20688 |
| 1707782400000 | 20549.59 |
| 1707868800000 | 20834.02 |
| 1707955200000 | 21004.39 |
| 1708041600000 | 21074.54 |
| 1708300800000 | 21185.55 |
| 1708387200000 | 21021.41 |
| 1708473600000 | 20780.52 |
| 1708560000000 | 21159.7599 |
| 1708646400000 | 21095.49 |
| 1708905600000 | 21064.48 |
| 1708992000000 | 20882.83 |
| 1709078400000 | 20817.57 |
| 1709164800000 | 20634.47 |
| 1709251200000 | 21261.45 |
| 1709510400000 | 21720.97 |
| 1709596800000 | 21300.23 |
| 1709683200000 | 21288.72 |
| 1709769600000 | 22580.81 |
| 1709856000000 | 22466.82 |
| 1710115200000 | 22223.18 |
| 1710201600000 | 22572.7 |
| 1710288000000 | 22446.61 |
| 1710374400000 | 22611.34 |
| 1710460800000 | 22195.96 |
| 1710720000000 | 22355.75 |
| 1710806400000 | 22041.08 |
| 1710892800000 | 22161.65 |
| 1710979200000 | 22053.45 |
| 1711065600000 | 22034.09 |
| 1711324800000 | 22200.63 |
| 1711411200000 | 22088.6 |
| 1711497600000 | 21919.06 |
| 1711584000000 | 21876.8 |
| 1711670400000 | 21876.8 |
| 1711929600000 | 21764.6699 |
| 1712016000000 | 21511.0099 |
| 1712102400000 | 21837.85 |
| 1712188800000 | 21642.9199 |
| 1712275200000 | 21603.45 |
| 1712534400000 | 21742.66 |
| 1712620800000 | 21487.83 |
| 1712707200000 | 21381.82 |
| 1712793600000 | 21362.38 |
| 1712880000000 | 21352.93 |
| 1713139200000 | 21351.9 |
| 1713225600000 | 21085.19 |
| 1713312000000 | 21113.47 |
| 1713398400000 | 20985.98 |
| 1713484800000 | 21109.31 |
| 1713744000000 | 21285.0099 |
| 1713830400000 | 21705.93 |
| 1713916800000 | 21376.03 |
| 1714003200000 | 21090.94 |
| 1714089600000 | 21503.38 |
| 1714348800000 | 21552.39 |
| 1714435200000 | 21768.53 |
| 1714521600000 | 21632.25 |
| 1714608000000 | 21213.55 |
| 1714694400000 | 21058.35 |
| 1714953600000 | 21117.81 |
| 1715040000000 | 21712.34 |
| 1715126400000 | 21705.69 |
| 1715212800000 | 21761.65 |
| 1715299200000 | 21733.22 |
| 1715558400000 | 22343.02 |
| 1715644800000 | 22397.91 |
| 1715731200000 | 22655.13 |
| 1715817600000 | 22682.21 |
| 1715904000000 | 22490.97 |
| 1716163200000 | 22469.43 |
| 1716249600000 | 22826.14 |
| 1716336000000 | 22692.99 |
| 1716422400000 | 22908.83 |
| 1716508800000 | 22750.74 |
| 1716768000000 | 22713.37 |
| 1716854400000 | 22670.7599 |
| 1716940800000 | 22356.73 |
| 1717027200000 | 22545.48 |
| 1717113600000 | 22783.49 |
| 1717372800000 | 22724.78 |
| 1717459200000 | 22954.1699 |
| 1717545600000 | 22924.61 |
| 1717632000000 | 23656.05 |
| 1717718400000 | 23705.5099 |
| 1717977600000 | 23576.5099 |
| 1718064000000 | 23374.6699 |
| 1718150400000 | 23810.05 |
| 1718236800000 | 23409.29 |
| 1718323200000 | 23320.25 |
| 1718582400000 | 23169.7599 |
| 1718668800000 | 23282.44 |
| 1718755200000 | 23335.5099 |
| 1718841600000 | 23515.68 |
| 1718928000000 | 23251.03 |
| 1719187200000 | 23406.88 |
| 1719273600000 | 23986.05 |
| 1719360000000 | 23602.5099 |
| 1719446400000 | 23491.75 |
| 1719532800000 | 23490.75 |
| 1719792000000 | 23585.07 |
| 1719878400000 | 23383.23 |
| 1719964800000 | 23152.64 |
| 1720051200000 | 23238.62 |
| 1720137600000 | 23329.9 |
| 1720396800000 | 23507.54 |
| 1720483200000 | 23102.13 |
| 1720569600000 | 23377.27 |
| 1720656000000 | 23398.44 |
| 1720742400000 | 23700.32 |
| 1721001600000 | 23459.35 |
| 1721088000000 | 23300.69 |
| 1721174400000 | 22459.56 |
| 1721260800000 | 21942.43 |
| 1721347200000 | 22279.38 |
| 1721606400000 | 22403.14 |
| 1721692800000 | 22549.57 |
| 1721779200000 | 22306.53 |
| 1721865600000 | 21951.8 |
| 1721952000000 | 21837.95 |
| 1722211200000 | 21963.05 |
| 1722297600000 | 22214.7599 |
| 1722384000000 | 22548.22 |
| 1722470400000 | 22501.79 |
| 1722556800000 | 21877.98 |
| 1722816000000 | 21348.8 |
| 1722902400000 | 21997.64 |
| 1722988800000 | 21105.4 |
| 1723075200000 | 21635.2 |
| 1723161600000 | 22596.71 |
| 1723420800000 | 22129.45 |
| 1723507200000 | 22619.09 |
| 1723593600000 | 22725.12 |
| 1723680000000 | 23047.93 |
| 1723766400000 | 22870.1 |
| 1724025600000 | 23030.49 |
| 1724112000000 | 22903.32 |
| 1724198400000 | 22784.25 |
| 1724284800000 | 23173.63 |
| 1724371200000 | 23157.52 |
| 1724630400000 | 22989.04 |
| 1724716800000 | 23019.02 |
| 1724803200000 | 22916.4 |
| 1724889600000 | 23197.2599 |
| 1724976000000 | 23456.71 |
| 1725235200000 | 23338.0099 |
| 1725321600000 | 23225.54 |
| 1725408000000 | 22932.72 |
| 1725494400000 | 22532.28 |
| 1725580800000 | 22523.15 |
| 1725840000000 | 22470.53 |
| 1725926400000 | 22202.14 |
| 1726012800000 | 22517.28 |
| 1726099200000 | 23129.4199 |
| 1726185600000 | 23427.22 |
| 1726444800000 | 23502.5 |
| 1726531200000 | 23199.58 |
| 1726617600000 | 22766.9199 |
| 1726704000000 | 23068.77 |
| 1726790400000 | 22188.7599 |
| 1727049600000 | 21855.91 |
| 1727136000000 | 21939.31 |
| 1727222400000 | 22141.6 |
| 1727308800000 | 21908.05 |
| 1727395200000 | 21306.36 |
| 1727654400000 | 21083.15 |
| 1727740800000 | 20988.58 |
| 1727827200000 | 20691.2 |
| 1727913600000 | 20577.78 |
| 1728000000000 | 20449.73 |
| 1728259200000 | 20953.93 |
| 1728345600000 | 20863.09 |
| 1728432000000 | 20804.03 |
| 1728518400000 | 20839.06 |
| 1728604800000 | 21198.2599 |
| 1728864000000 | 21145.79 |
| 1728950400000 | 20763.57 |
| 1729036800000 | 20704.25 |
| 1729123200000 | 20872.4 |
| 1729209600000 | 20765.3 |
| 1729468800000 | 20728.33 |
| 1729555200000 | 20539.87 |
| 1729641600000 | 20397.32 |
| 1729728000000 | 20293.97 |
| 1729814400000 | 20284.95 |
| 1730073600000 | 20064.9199 |
| 1730160000000 | 19932.44 |
| 1730246400000 | 20000.38 |
| 1730332800000 | 19844.31 |
| 1730419200000 | 20067.7599 |
| 1730678400000 | 19912.57 |
| 1730764800000 | 19682.08 |
| 1730851200000 | 19259.83 |
| 1730937600000 | 19146.63 |
| 1731024000000 | 19286.57 |
| 1731283200000 | 19611.34 |
| 1731369600000 | 18991.3 |
| 1731456000000 | 19017.33 |
| 1731542400000 | 18992.66 |
| 1731628800000 | 18246.68 |
| 1731888000000 | 18216.73 |
| 1731974400000 | 18534.5 |
| 1732060800000 | 18698.43 |
| 1732147200000 | 18376.44 |
| 1732233600000 | 18759.64 |
| 1732492800000 | 18809.64 |
| 1732579200000 | 18937.56 |
| 1732665600000 | 18884.5 |
| 1732752000000 | 18967.98 |
| 1732838400000 | 19196.9199 |
| 1733097600000 | 19408.59 |
| 1733184000000 | 19578.05 |
| 1733270400000 | 19486.11 |
| 1733356800000 | 19437.08 |
| 1733443200000 | 19651.55 |
| 1733702400000 | 19679.48 |
| 1733788800000 | 19527.78 |
| 1733875200000 | 19606.63 |
| 1733961600000 | 19424.73 |
| 1734048000000 | 18938.94 |
| 1734307200000 | 19353.34 |
| 1734393600000 | 19108.94 |
| 1734480000000 | 19096.99 |
| 1734566400000 | 18397.5099 |
| 1734652800000 | 15911.31 |
| 1734912000000 | 16523 |
| 1734998400000 | 16518.3 |
| 1735084800000 | 16518.3 |
| 1735171200000 | 16548.33 |
| 1735257600000 | 16876.9 |
| 1735516800000 | 16562.61 |
| 1735603200000 | 16524.36 |
| 1735776000000 | 16727.85 |
| 1735862400000 | 16734.69 |
| 1736121600000 | 16570.14 |
| 1736208000000 | 16293.12 |
| 1736294400000 | 16380.04 |
| 1736380800000 | 16528.64 |
| 1736467200000 | 16454.97 |
| 1736726400000 | 16019.83 |
| 1736812800000 | 15788.53 |
| 1736899200000 | 16044.28 |
| 1736985600000 | 15949.8 |
| 1737072000000 | 15530.38 |
| 1737331200000 | 15326.39 |
| 1737417600000 | 15722.44 |
| 1737504000000 | 15852.39 |
| 1737590400000 | 15825.53 |
| 1737676800000 | 16643.52 |
| 1737936000000 | 16653.96 |
| 1738022400000 | 16306.83 |
| 1738108800000 | 16295.06 |
| 1738195200000 | 16301.43 |
| 1738281600000 | 16261.17 |
| 1738540800000 | 15907.83 |
| 1738627200000 | 15936.56 |
| 1738713600000 | 16466.4 |
| 1738800000000 | 16689.16 |
| 1738886400000 | 16573.13 |
| 1739145600000 | 16325.11 |
| 1739232000000 | 16181.99 |
| 1739318400000 | 15964.59 |
| 1739404800000 | 15783.69 |
| 1739491200000 | 15753.17 |
| 1739750400000 | 15888.37 |
| 1739836800000 | 16235.37 |
| 1739923200000 | 16314.11 |
| 1740009600000 | 16351.23 |
| 1740096000000 | 16901.54 |
| 1740355200000 | 17097.1 |
| 1740441600000 | 17505.35 |
| 1740528000000 | 17350.52 |
| 1740614400000 | 17130.18 |
| 1740700800000 | 17164.4199 |
| 1740960000000 | 17236.0099 |
| 1741046400000 | 16811.32 |
| 1741132800000 | 17515.47 |
| 1741219200000 | 17246.69 |
| 1741305600000 | 17053.32 |
| 1741564800000 | 16121.95 |
| 1741651200000 | 15811.11 |
| 1741737600000 | 15415.9 |
| 1741824000000 | 15600.28 |
| 1741910400000 | 15805.41 |
| 1742169600000 | 16167.37 |
| 1742256000000 | 16311.93 |
| 1742342400000 | 16239.08 |
| 1742428800000 | 16139.56 |
| 1742515200000 | 15736.12 |
| 1742774400000 | 15504.4 |
| 1742860800000 | 15380.09 |
| 1742947200000 | 15125.09 |
| 1743033600000 | 14789.38 |
| 1743120000000 | 14822.43 |
| 1743379200000 | 14590.02 |
| 1743465600000 | 14795.58 |
| 1743552000000 | 14593.16 |
| 1743638400000 | 14601.91 |
| 1743724800000 | 13602.26 |
| 1743984000000 | 13395.01 |
| 1744070400000 | 13530.02 |
| 1744156800000 | 12807.6299 |
| 1744243200000 | 13369.34 |
| 1744329600000 | 13771.35 |
| 1744588800000 | 14237.43 |
| 1744675200000 | 14208.61 |
| 1744761600000 | 14139.58 |
| 1744848000000 | 14101.34 |
| 1744934400000 | 14101.34 |
| 1745193600000 | 14285.97 |
| 1745280000000 | 13637.07 |
| 1745366400000 | 14024.27 |
| 1745452800000 | 14033.83 |
| 1745539200000 | 13936.7 |
| 1745798400000 | 14173.83 |
| 1745884800000 | 14400.33 |
| 1745971200000 | 14755.08 |
| 1746057600000 | 14858.05 |
| 1746144000000 | 15357.62 |
| 1746403200000 | 15364.29 |
| 1746489600000 | 14998.62 |
| 1746576000000 | 15055.56 |
| 1746662400000 | 14647.14 |
| 1746748800000 | 14968.54 |
| 1747008000000 | 14879.68 |
| 1747094400000 | 14922.17 |
| 1747180800000 | 14941.89 |
| 1747267200000 | 15003.29 |
| 1747353600000 | 14879.55 |
| 1747612800000 | 15241.18 |
| 1747699200000 | 15669.04 |
| 1747785600000 | 15779.16 |
| 1747872000000 | 15424.02 |
| 1747958400000 | 15395.3 |
| 1748217600000 | 15822.77 |
| 1748304000000 | 15854.39 |
| 1748390400000 | 15522.15 |
| 1748476800000 | 15588.03 |
| 1748563200000 | 15590.57 |
| 1748822400000 | 16124.62 |
| 1748908800000 | 15860.96 |
| 1748995200000 | 16232.94 |
| 1749081600000 | 16266.68 |
| 1749168000000 | 16500.48 |
| 1749427200000 | 16526.75 |
| 1749513600000 | 17148.25 |
| 1749600000000 | 17186.46 |
| 1749686400000 | 17363.44 |
| 1749772800000 | 17198.68 |
| 1750032000000 | 16985.93 |
| 1750118400000 | 16551.24 |
| 1750204800000 | 16367.87 |
| 1750291200000 | 16391.2 |
| 1750377600000 | 16162.99 |
| 1750636800000 | 15645.84 |
| 1750723200000 | 15873.45 |
| 1750809600000 | 15494.23 |
| 1750896000000 | 15500.97 |
| 1750982400000 | 15683.18 |
| 1751241600000 | 15651.5 |
| 1751328000000 | 15674.88 |
| 1751414400000 | 15785.3 |
| 1751500800000 | 15745.05 |
| 1751587200000 | 16007.57 |
| 1751846400000 | 15790.76 |
| 1751932800000 | 15910.87 |
| 1752019200000 | 15856.31 |
| 1752105600000 | 16099.08 |
| 1752192000000 | 15718.83 |
| 1752451200000 | 15728.04 |
| 1752537600000 | 15459.64 |
| 1752624000000 | 15451.49 |
| 1752710400000 | 15278.19 |
| 1752796800000 | 15259.83 |
| 1753056000000 | 15197.68 |
| 1753142400000 | 15480.24 |
| 1753228800000 | 15995.38 |
| 1753315200000 | 16171.74 |
| 1753401600000 | 16239.22 |
| 1753660800000 | 16058.27 |
| 1753747200000 | 13914.09 |
| 1753833600000 | 13412.75 |
| 1753920000000 | 13049.18 |
| 1754006400000 | 12946.42 |
| 1754265600000 | 13080.2099 |
| 1754352000000 | 12985.52 |
| 1754438400000 | 12686.78 |
| 1754524800000 | 13193.2 |
| 1754611200000 | 13456.9 |
| 1754870400000 | 13263.42 |
| 1754956800000 | 13394.2099 |
| 1755043200000 | 13561.56 |
| 1755129600000 | 13407.07 |
| 1755216000000 | 13495.88 |
| 1755475200000 | 13927.9 |
| 1755561600000 | 14040.8 |
| 1755648000000 | 14009.66 |
| 1755734400000 | 14107.65 |
| 1755820800000 | 14415.48 |
| 1756080000000 | 14338.71 |
| 1756166400000 | 13968.56 |
| 1756252800000 | 13965.78 |
| 1756339200000 | 14138.15 |
| 1756425600000 | 14078.2 |
| 1756684800000 | 14247.92 |
| 1756771200000 | 13968.33 |
| 1756857600000 | 14071.59 |
| 1756944000000 | 14004.4 |
| 1757030400000 | 13954.29 |
| 1757289600000 | 13838.71 |
| 1757376000000 | 13660.42 |
| 1757462400000 | 13904.49 |
| 1757548800000 | 13786.79 |
| 1757635200000 | 13867.73 |
| 1757894400000 | 14063.34 |
| 1757980800000 | 14220.94 |
| 1758067200000 | 14408.95 |
| 1758153600000 | 14749.7 |
| 1758240000000 | 14563.97 |
| 1758499200000 | 14420.04 |
| 1758585600000 | 14369.3 |
| 1758672000000 | 14249.71 |
| 1758758400000 | 13899.7 |
| 1758844800000 | 13669.2 |
| 1759104000000 | 13788.09 |
| 1759190400000 | 13675.12 |
| 1759276800000 | 14236.96 |
| 1759363200000 | 14274.72 |
| 1759449600000 | 14531.77 |
| 1759708800000 | 14662.56 |
| 1759795200000 | 14407.55 |
| 1759881600000 | 14552.91 |
| 1759968000000 | 14372.48 |
| 1760054400000 | 14317.92 |
| 1760313600000 | 14203.42 |
| 1760400000000 | 13964.46 |
| 1760486400000 | 14109.06 |
| 1760572800000 | 14349.55 |
| 1760659200000 | 13906.38 |
| 1760918400000 | 14163.32 |
| 1761004800000 | 13974.68 |
| 1761091200000 | 13749.41 |
| 1761177600000 | 13879.53 |
| 1761264000000 | 13840.48 |
| 1761523200000 | 13808.98 |
| 1761609600000 | 13734.58 |
| 1761696000000 | 13800.23 |
| 1761782400000 | 13416.57 |
| 1761868800000 | 13255.9 |
| STOXX Denmark | STOXX Developed World | |
|---|---|---|
| 2018 | -14.995620397907 | -8.3383852241122 |
| 2019 | 28.551986437574 | 28.24968964734 |
| 2020 | 40.700378425001 | 16.547642917799 |
| 2021 | 21.037209028552 | 21.573043967576 |
| 2022 | -2.435428009968 | -18.142049960348 |
| 2023 | 31.876954791758 | 24.27441591798 |
| 2024 | -12.806874356915 | 18.938657455885 |
| 2025 | -23.207656829668 | 25.021835844348 |
Methodology
The STOXX Denmark Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Denmark covering approximately 85% of investable market capitalization. STOXX Denmark Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213332260 | SWDKR | .SWDKR | |
| Price EUR | CH1213332286 | SWDKP | .SWDKP | |
| Gross Return EUR | CH1213332278 | SWDKGR | .SWDKGR | |
| Price USD | CH1213332252 | SWDKL | .SWDKL | |
| Net Return USD | CH1213332237 | SWDKV | SWDKV INDEX | .SWDKV |
| Gross Return USD | CH1213332245 | SWDKGV | .SWDKGV |
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 |
|---|---|---|---|
| NOVO NORDISK B | Healthcare | Denmark | 42.913% |
| DSV | Industrial Goods and Services | Denmark | 11.500% |
| DANSKE BANK | Banks | Denmark | 7.999% |
| NOVONESIS | Healthcare | Denmark | 5.712% |
| VESTAS WIND SYSTEMS | Energy | Denmark | 5.634% |
| GENMAB | Healthcare | Denmark | 4.986% |
| COLOPLAST B | Healthcare | Denmark | 3.823% |
| ASCENDIS PHARMA ADR | Healthcare | Denmark | 3.329% |
| CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.978% |
| PANDORA | Consumer Products and Services | Denmark | 2.667% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.