Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Denmark Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Denmark Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Denmark covering approximately 70% of investable market capitalization. STOXX Denmark Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Large Cap | 330.5 | 277.9 | 39.7 | 20.9 | 156.9 | 5.5 | 56.5 | 2.0 | 24.0 |
| STOXX Developed World Large Cap | 78,566.0 | 72,338.2 | 104.8 | 43.8 | 4,940.8 | 0.1 | 6.8 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Healthcare | 69.0 |
|---|---|
| Industrial Goods and Services | 20.5 |
| Banks | 10.5 |
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 Large Cap | -4.2 | -29.8 | -43.9 | -6.5 | 12.9 | N/A | N/A | -43.9 | -2.2 | 2.4 |
| STOXX Developed World Large Cap | 2.4 | 21.2 | 23.9 | 88.0 | 116.7 | N/A | N/A | 23.9 | 23.4 | 16.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Denmark Large Cap | N/A | N/A | 43.8 | 32.4 | 29.6 | N/A | N/A | -1.4 | -0.2 | 0.0 |
| STOXX Developed World Large Cap | N/A | N/A | 15.2 | 13.3 | 14.5 | N/A | N/A | 1.3 | 1.4 | 1.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Denmark Large Cap | 0.4 | 0.2 | 0.2 | 0.2 | 0.3 | 29.7 | 41.6 | 44.1 | 32.0 | 28.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Denmark Large Cap | 1.0 | 0.5 | 0.5 | 0.6 | 0.6 | -2.5 | -1.6 | -1.8 | -0.8 | -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 Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Denmark Large Cap | 17.3 | 14.8 | 17.3 | 14.8 | 3.1 | 1.1 | 2.0 | 32.5 |
| STOXX Developed World Large Cap | 27.3 | 22.7 | 25.9 | 22.6 | 4.1 | 2.0 | 3.0 | 2.6 |
Performance and annual returns
| STOXX Denmark Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 983.51 |
| 1001462400000 | 1014.07 |
| 1001548800000 | 1029.33 |
| 1001635200000 | 1056.81 |
| 1001894400000 | 1028.06 |
| 1001980800000 | 1058.63 |
| 1002067200000 | 1045.16 |
| 1002153600000 | 1061.88 |
| 1002240000000 | 1053.2 |
| 1002499200000 | 1046.86 |
| 1002585600000 | 1054.41 |
| 1002672000000 | 1073.57 |
| 1002758400000 | 1103.65 |
| 1002844800000 | 1075.51 |
| 1003104000000 | 1072.28 |
| 1003190400000 | 1063.48 |
| 1003276800000 | 1060.48 |
| 1003363200000 | 1054.11 |
| 1003449600000 | 1041.7 |
| 1003708800000 | 1053.64 |
| 1003795200000 | 1058.39 |
| 1003881600000 | 1060.21 |
| 1003968000000 | 1042.15 |
| 1004054400000 | 1083.42 |
| 1004313600000 | 1058.85 |
| 1004400000000 | 1035.85 |
| 1004486400000 | 1049.26 |
| 1004572800000 | 1048.72 |
| 1004659200000 | 1050.15 |
| 1004918400000 | 1049.96 |
| 1005004800000 | 1041.33 |
| 1005091200000 | 1058.06 |
| 1005177600000 | 1048.89 |
| 1005264000000 | 1021.35 |
| 1005523200000 | 1014.55 |
| 1005609600000 | 1000.33 |
| 1005696000000 | 1013.98 |
| 1005782400000 | 1009.98 |
| 1005868800000 | 1024.97 |
| 1006128000000 | 1019.82 |
| 1006214400000 | 1039.2 |
| 1006300800000 | 1033.61 |
| 1006387200000 | 1039.78 |
| 1006473600000 | 1038.95 |
| 1006732800000 | 1036.77 |
| 1006819200000 | 1036.93 |
| 1006905600000 | 1025.8 |
| 1006992000000 | 1027.79 |
| 1007078400000 | 1067.09 |
| 1007337600000 | 1050.17 |
| 1007424000000 | 1066.61 |
| 1007510400000 | 1069.51 |
| 1007596800000 | 1063.7 |
| 1007683200000 | 1054.22 |
| 1007942400000 | 1049.71 |
| 1008028800000 | 1051.8 |
| 1008115200000 | 1049.5 |
| 1008201600000 | 1038.77 |
| 1008288000000 | 1028.93 |
| 1008547200000 | 1013.63 |
| 1008633600000 | 1044.94 |
| 1008720000000 | 1049.87 |
| 1008806400000 | 1060.99 |
| 1008892800000 | 1044.82 |
| 1009152000000 | 1033.51 |
| 1009238400000 | 1034.19 |
| 1009324800000 | 1037.13 |
| 1009411200000 | 1068.48 |
| 1009497600000 | 1081.89 |
| 1009756800000 | 1089.99 |
| 1009929600000 | 1103.07 |
| 1010016000000 | 1103.22 |
| 1010102400000 | 1089.62 |
| 1010361600000 | 1078.58 |
| 1010448000000 | 1058.6 |
| 1010534400000 | 1055.22 |
| 1010620800000 | 1060.06 |
| 1010707200000 | 1048.55 |
| 1010966400000 | 1045.87 |
| 1011052800000 | 1025.57 |
| 1011139200000 | 1034.01 |
| 1011225600000 | 1050.29 |
| 1011312000000 | 1042.76 |
| 1011571200000 | 1034.45 |
| 1011657600000 | 1040.98 |
| 1011744000000 | 1020.45 |
| 1011830400000 | 1032.97 |
| 1011916800000 | 1002.88 |
| 1012176000000 | 992.98 |
| 1012262400000 | 987.52 |
| 1012348800000 | 991.56 |
| 1012435200000 | 1018.6 |
| 1012521600000 | 1031.06 |
| 1012780800000 | 1035.52 |
| 1012867200000 | 1017.85 |
| 1012953600000 | 1007.71 |
| 1013040000000 | 1013.85 |
| 1013126400000 | 1028.19 |
| 1013385600000 | 1034.12 |
| 1013472000000 | 1026.23 |
| 1013558400000 | 1032.36 |
| 1013644800000 | 1057.5 |
| 1013731200000 | 1056.53 |
| 1013990400000 | 1037 |
| 1014076800000 | 1042.32 |
| 1014163200000 | 1036.4 |
| 1014249600000 | 1015.46 |
| 1014336000000 | 1024.73 |
| 1014595200000 | 1040.76 |
| 1014681600000 | 1040.32 |
| 1014768000000 | 1069.37 |
| 1014854400000 | 1059 |
| 1014940800000 | 1049.98 |
| 1015200000000 | 1065.52 |
| 1015286400000 | 1072.52 |
| 1015372800000 | 1059.94 |
| 1015459200000 | 1057.1 |
| 1015545600000 | 1068.44 |
| 1015804800000 | 1059.54 |
| 1015891200000 | 1052.19 |
| 1015977600000 | 1051.52 |
| 1016064000000 | 1054.62 |
| 1016150400000 | 1054.78 |
| 1016409600000 | 1072.96 |
| 1016496000000 | 1076.71 |
| 1016582400000 | 1076.23 |
| 1016668800000 | 1074.47 |
| 1016755200000 | 1079.28 |
| 1017014400000 | 1091.11 |
| 1017100800000 | 1095.86 |
| 1017187200000 | 1087.66 |
| 1017273600000 | 1085.45 |
| 1017360000000 | 1086.58 |
| 1017619200000 | 1091.64 |
| 1017705600000 | 1089.28 |
| 1017792000000 | 1081.18 |
| 1017878400000 | 1077.5 |
| 1017964800000 | 1085.23 |
| 1018224000000 | 1081.38 |
| 1018310400000 | 1091.08 |
| 1018396800000 | 1014 |
| 1018483200000 | 992.49 |
| 1018569600000 | 1006.16 |
| 1018828800000 | 1004.41 |
| 1018915200000 | 1000.1 |
| 1019001600000 | 1028.62 |
| 1019088000000 | 1017.7 |
| 1019174400000 | 1030 |
| 1019433600000 | 1025.32 |
| 1019520000000 | 1000.78 |
| 1019606400000 | 993.49 |
| 1019692800000 | 1000.38 |
| 1019779200000 | 1003.84 |
| 1020038400000 | 997.6 |
| 1020124800000 | 1024.29 |
| 1020211200000 | 1035.5 |
| 1020297600000 | 1059.06 |
| 1020384000000 | 1071.32 |
| 1020643200000 | 1071.53 |
| 1020729600000 | 1076.51 |
| 1020816000000 | 1080.48 |
| 1020902400000 | 1086.56 |
| 1020988800000 | 1076.84 |
| 1021248000000 | 1069.96 |
| 1021334400000 | 1060.49 |
| 1021420800000 | 1053.66 |
| 1021507200000 | 1045.77 |
| 1021593600000 | 1057.57 |
| 1021852800000 | 1057.89 |
| 1021939200000 | 1061.34 |
| 1022025600000 | 1055.48 |
| 1022112000000 | 1050.21 |
| 1022198400000 | 1042.5 |
| 1022457600000 | 1040.36 |
| 1022544000000 | 1041.62 |
| 1022630400000 | 1045.14 |
| 1022716800000 | 1049.96 |
| 1022803200000 | 1037.19 |
| 1023062400000 | 1051.51 |
| 1023148800000 | 1044.44 |
| 1023235200000 | 1041.84 |
| 1023321600000 | 1069.67 |
| 1023408000000 | 1036.96 |
| 1023667200000 | 1038.67 |
| 1023753600000 | 1048.9 |
| 1023840000000 | 1046.41 |
| 1023926400000 | 1041.45 |
| 1024012800000 | 1023.06 |
| 1024272000000 | 1039.96 |
| 1024358400000 | 1044.89 |
| 1024444800000 | 1016.18 |
| 1024531200000 | 1020.7 |
| 1024617600000 | 1031 |
| 1024876800000 | 1005.18 |
| 1024963200000 | 1035.34 |
| 1025049600000 | 1023.88 |
| 1025136000000 | 1060.14 |
| 1025222400000 | 1085.23 |
| 1025481600000 | 1070.13 |
| 1025568000000 | 1059.07 |
| 1025654400000 | 1035.24 |
| 1025740800000 | 1049.9 |
| 1025827200000 | 1069.82 |
| 1026086400000 | 1084.58 |
| 1026172800000 | 1072.29 |
| 1026259200000 | 1058.65 |
| 1026345600000 | 1028.74 |
| 1026432000000 | 1037.95 |
| 1026691200000 | 1032.29 |
| 1026777600000 | 1017.37 |
| 1026864000000 | 1033.81 |
| 1026950400000 | 1059.66 |
| 1027036800000 | 1036.48 |
| 1027296000000 | 963.33 |
| 1027382400000 | 913.07 |
| 1027468800000 | 881.56 |
| 1027555200000 | 936.84 |
| 1027641600000 | 905.66 |
| 1027900800000 | 955.09 |
| 1027987200000 | 957.46 |
| 1028073600000 | 956.2 |
| 1028160000000 | 953.96 |
| 1028246400000 | 956.45 |
| 1028505600000 | 909.73 |
| 1028592000000 | 922.11 |
| 1028678400000 | 930.91 |
| 1028764800000 | 913.89 |
| 1028851200000 | 921.07 |
| 1029110400000 | 940.71 |
| 1029196800000 | 952.32 |
| 1029283200000 | 933.9 |
| 1029369600000 | 959.53 |
| 1029456000000 | 949.73 |
| 1029715200000 | 970.55 |
| 1029801600000 | 985.19 |
| 1029888000000 | 1007.28 |
| 1029974400000 | 979.23 |
| 1030060800000 | 990.42 |
| 1030320000000 | 978.79 |
| 1030406400000 | 1000.42 |
| 1030492800000 | 1022 |
| 1030579200000 | 1022.04 |
| 1030665600000 | 1018.27 |
| 1030924800000 | 1024.97 |
| 1031011200000 | 997.93 |
| 1031097600000 | 980.02 |
| 1031184000000 | 981.65 |
| 1031270400000 | 993.7 |
| 1031529600000 | 969.81 |
| 1031616000000 | 978.21 |
| 1031702400000 | 1003.02 |
| 1031788800000 | 977.27 |
| 1031875200000 | 961.07 |
| 1032134400000 | 951.97 |
| 1032220800000 | 954.94 |
| 1032307200000 | 919.29 |
| 1032393600000 | 923.89 |
| 1032480000000 | 922.77 |
| 1032739200000 | 909.21 |
| 1032825600000 | 878 |
| 1032912000000 | 866.19 |
| 1032998400000 | 874.98 |
| 1033084800000 | 896.9 |
| 1033344000000 | 870.93 |
| 1033430400000 | 842.56 |
| 1033516800000 | 878.8 |
| 1033603200000 | 866.8 |
| 1033689600000 | 871.29 |
| 1033948800000 | 882.77 |
| 1034035200000 | 872.11 |
| 1034121600000 | 863.83 |
| 1034208000000 | 860.55 |
| 1034294400000 | 915.07 |
| 1034553600000 | 908.74 |
| 1034640000000 | 945.46 |
| 1034726400000 | 938.77 |
| 1034812800000 | 931.5 |
| 1034899200000 | 947.06 |
| 1035158400000 | 933.89 |
| 1035244800000 | 936.76 |
| 1035331200000 | 900.14 |
| 1035417600000 | 895.42 |
| 1035504000000 | 907.58 |
| 1035763200000 | 950.38 |
| 1035849600000 | 900.33 |
| 1035936000000 | 924 |
| 1036022400000 | 913.65 |
| 1036108800000 | 926.35 |
| 1036368000000 | 949.43 |
| 1036454400000 | 957.59 |
| 1036540800000 | 966.44 |
| 1036627200000 | 964.4 |
| 1036713600000 | 975.98 |
| 1036972800000 | 967.81 |
| 1037059200000 | 968.14 |
| 1037145600000 | 957.35 |
| 1037232000000 | 959.62 |
| 1037318400000 | 949.97 |
| 1037577600000 | 961.71 |
| 1037664000000 | 952.98 |
| 1037750400000 | 944.43 |
| 1037836800000 | 960.47 |
| 1037923200000 | 969.6 |
| 1038182400000 | 963.58 |
| 1038268800000 | 960.99 |
| 1038355200000 | 968.9 |
| 1038441600000 | 967.78 |
| 1038528000000 | 985.82 |
| 1038787200000 | 978.22 |
| 1038873600000 | 962.25 |
| 1038960000000 | 963.82 |
| 1039046400000 | 955.44 |
| 1039132800000 | 945.82 |
| 1039392000000 | 940.94 |
| 1039478400000 | 940.29 |
| 1039564800000 | 953.95 |
| 1039651200000 | 974.03 |
| 1039737600000 | 969.08 |
| 1039996800000 | 977.39 |
| 1040083200000 | 1007.5 |
| 1040169600000 | 989.84 |
| 1040256000000 | 983.35 |
| 1040342400000 | 962.74 |
| 1040601600000 | 963.14 |
| 1040688000000 | 966.26 |
| 1040774400000 | 967.95 |
| 1040860800000 | 973.49 |
| 1040947200000 | 976.81 |
| 1041206400000 | 977.78 |
| 1041292800000 | 979.55 |
| 1041465600000 | 994.39 |
| 1041552000000 | 1012.84 |
| 1041811200000 | 1030.3 |
| 1041897600000 | 1008.22 |
| 1041984000000 | 1008.32 |
| 1042070400000 | 1016.96 |
| 1042156800000 | 1027.2 |
| 1042416000000 | 1022.89 |
| 1042502400000 | 1016.02 |
| 1042588800000 | 1004.4 |
| 1042675200000 | 1013.98 |
| 1042761600000 | 1010.57 |
| 1043020800000 | 1012.37 |
| 1043107200000 | 1023.12 |
| 1043193600000 | 1002.77 |
| 1043280000000 | 986.44 |
| 1043366400000 | 987.01 |
| 1043625600000 | 963.41 |
| 1043712000000 | 956.32 |
| 1043798400000 | 950.96 |
| 1043884800000 | 962.12 |
| 1043971200000 | 957.32 |
| 1044230400000 | 951.63 |
| 1044316800000 | 933.9 |
| 1044403200000 | 938.89 |
| 1044489600000 | 975.48 |
| 1044576000000 | 960.69 |
| 1044835200000 | 938.98 |
| 1044921600000 | 948.51 |
| 1045008000000 | 939.51 |
| 1045094400000 | 948.14 |
| 1045180800000 | 968.22 |
| 1045440000000 | 964.36 |
| 1045526400000 | 967.48 |
| 1045612800000 | 972.33 |
| 1045699200000 | 939.24 |
| 1045785600000 | 933.49 |
| 1046044800000 | 960.43 |
| 1046131200000 | 951.63 |
| 1046217600000 | 932.29 |
| 1046304000000 | 931.67 |
| 1046390400000 | 942.67 |
| 1046649600000 | 948.41 |
| 1046736000000 | 933.54 |
| 1046822400000 | 945.11 |
| 1046908800000 | 938.92 |
| 1046995200000 | 950.47 |
| 1047254400000 | 942.19 |
| 1047340800000 | 935.35 |
| 1047427200000 | 928.46 |
| 1047513600000 | 933.55 |
| 1047600000000 | 955.64 |
| 1047859200000 | 949.73 |
| 1047945600000 | 979.25 |
| 1048032000000 | 993.81 |
| 1048118400000 | 995.55 |
| 1048204800000 | 1000.3 |
| 1048464000000 | 1001.61 |
| 1048550400000 | 1016.3 |
| 1048636800000 | 1030 |
| 1048723200000 | 1029.33 |
| 1048809600000 | 1045.1 |
| 1049068800000 | 1039.33 |
| 1049155200000 | 1043.33 |
| 1049241600000 | 1056.26 |
| 1049328000000 | 1058.5 |
| 1049414400000 | 1071.1 |
| 1049673600000 | 1094.24 |
| 1049760000000 | 1077.43 |
| 1049846400000 | 1091.51 |
| 1049932800000 | 1090.19 |
| 1050019200000 | 1095.63 |
| 1050278400000 | 1113.48 |
| 1050364800000 | 1134.02 |
| 1050451200000 | 1145.59 |
| 1050537600000 | 1142.5 |
| 1050624000000 | 1142.39 |
| 1050883200000 | 1140.71 |
| 1050969600000 | 1124.59 |
| 1051056000000 | 1143.27 |
| 1051142400000 | 1151 |
| 1051228800000 | 1143.65 |
| 1051488000000 | 1154.25 |
| 1051574400000 | 1170.17 |
| 1051660800000 | 1179.69 |
| 1051747200000 | 1173.25 |
| 1051833600000 | 1171.26 |
| 1052092800000 | 1194.6 |
| 1052179200000 | 1196.2 |
| 1052265600000 | 1187.06 |
| 1052352000000 | 1193.61 |
| 1052438400000 | 1190.44 |
| 1052697600000 | 1200.35 |
| 1052784000000 | 1213.08 |
| 1052870400000 | 1221.22 |
| 1052956800000 | 1223.85 |
| 1053043200000 | 1243.13 |
| 1053302400000 | 1238.22 |
| 1053388800000 | 1259.55 |
| 1053475200000 | 1253.99 |
| 1053561600000 | 1272.63 |
| 1053648000000 | 1278.08 |
| 1053907200000 | 1280.28 |
| 1053993600000 | 1259.56 |
| 1054080000000 | 1264.24 |
| 1054166400000 | 1277.29 |
| 1054252800000 | 1261.41 |
| 1054512000000 | 1279.48 |
| 1054598400000 | 1254.66 |
| 1054684800000 | 1252.66 |
| 1054771200000 | 1274.45 |
| 1054857600000 | 1285.16 |
| 1055116800000 | 1288.79 |
| 1055203200000 | 1286.77 |
| 1055289600000 | 1306.1 |
| 1055376000000 | 1305.69 |
| 1055462400000 | 1310.73 |
| 1055721600000 | 1318.97 |
| 1055808000000 | 1308.32 |
| 1055894400000 | 1306.26 |
| 1055980800000 | 1285.95 |
| 1056067200000 | 1284.23 |
| 1056326400000 | 1265.65 |
| 1056412800000 | 1251.88 |
| 1056499200000 | 1262.27 |
| 1056585600000 | 1238.41 |
| 1056672000000 | 1255.41 |
| 1056931200000 | 1248.2 |
| 1057017600000 | 1233.99 |
| 1057104000000 | 1251.12 |
| 1057190400000 | 1245.04 |
| 1057276800000 | 1244.03 |
| 1057536000000 | 1223.21 |
| 1057622400000 | 1212.04 |
| 1057708800000 | 1204.86 |
| 1057795200000 | 1216.07 |
| 1057881600000 | 1207.36 |
| 1058140800000 | 1212.51 |
| 1058227200000 | 1206.72 |
| 1058313600000 | 1207.99 |
| 1058400000000 | 1202.77 |
| 1058486400000 | 1210.15 |
| 1058745600000 | 1207.16 |
| 1058832000000 | 1181.72 |
| 1058918400000 | 1213.74 |
| 1059004800000 | 1225.87 |
| 1059091200000 | 1219.48 |
| 1059350400000 | 1219.76 |
| 1059436800000 | 1210.22 |
| 1059523200000 | 1203.56 |
| 1059609600000 | 1190.35 |
| 1059696000000 | 1182.23 |
| 1059955200000 | 1173.55 |
| 1060041600000 | 1188.94 |
| 1060128000000 | 1211.6 |
| 1060214400000 | 1227.65 |
| 1060300800000 | 1225.26 |
| 1060560000000 | 1242.31 |
| 1060646400000 | 1244.53 |
| 1060732800000 | 1263.48 |
| 1060819200000 | 1270.8 |
| 1060905600000 | 1289.82 |
| 1061164800000 | 1273.23 |
| 1061251200000 | 1290.46 |
| 1061337600000 | 1306.98 |
| 1061424000000 | 1265.18 |
| 1061510400000 | 1244.18 |
| 1061769600000 | 1231.18 |
| 1061856000000 | 1245.65 |
| 1061942400000 | 1256.92 |
| 1062028800000 | 1261.53 |
| 1062115200000 | 1271.03 |
| 1062374400000 | 1281.15 |
| 1062460800000 | 1279.86 |
| 1062547200000 | 1317.38 |
| 1062633600000 | 1324.92 |
| 1062720000000 | 1334 |
| 1062979200000 | 1323.53 |
| 1063065600000 | 1333.17 |
| 1063152000000 | 1321.74 |
| 1063238400000 | 1342.3 |
| 1063324800000 | 1352.91 |
| 1063584000000 | 1354.74 |
| 1063670400000 | 1329.58 |
| 1063756800000 | 1344.15 |
| 1063843200000 | 1346.52 |
| 1063929600000 | 1345.95 |
| 1064188800000 | 1340.95 |
| 1064275200000 | 1338.06 |
| 1064361600000 | 1348.24 |
| 1064448000000 | 1337.22 |
| 1064534400000 | 1332.24 |
| 1064793600000 | 1329.13 |
| 1064880000000 | 1317.48 |
| 1064966400000 | 1353.75 |
| 1065052800000 | 1361.46 |
| 1065139200000 | 1362.27 |
| 1065398400000 | 1387.56 |
| 1065484800000 | 1380.87 |
| 1065571200000 | 1390.48 |
| 1065657600000 | 1383.82 |
| 1065744000000 | 1380.42 |
| 1066003200000 | 1399 |
| 1066089600000 | 1410.36 |
| 1066176000000 | 1411.48 |
| 1066262400000 | 1405.96 |
| 1066348800000 | 1418.3 |
| 1066608000000 | 1406.37 |
| 1066694400000 | 1412.34 |
| 1066780800000 | 1395.35 |
| 1066867200000 | 1395.05 |
| 1066953600000 | 1403.75 |
| 1067212800000 | 1411.46 |
| 1067299200000 | 1420.06 |
| 1067385600000 | 1419.75 |
| 1067472000000 | 1411.27 |
| 1067558400000 | 1383.57 |
| 1067817600000 | 1395.74 |
| 1067904000000 | 1405.07 |
| 1067990400000 | 1375.99 |
| 1068076800000 | 1363.03 |
| 1068163200000 | 1396.35 |
| 1068422400000 | 1386.62 |
| 1068508800000 | 1368.44 |
| 1068595200000 | 1384.95 |
| 1068681600000 | 1410.46 |
| 1068768000000 | 1420.34 |
| 1069027200000 | 1397.18 |
| 1069113600000 | 1421.12 |
| 1069200000000 | 1402.09 |
| 1069286400000 | 1401.15 |
| 1069372800000 | 1401.93 |
| 1069632000000 | 1393.53 |
| 1069718400000 | 1394.73 |
| 1069804800000 | 1401.93 |
| 1069891200000 | 1403.18 |
| 1069977600000 | 1403.81 |
| 1070236800000 | 1424.38 |
| 1070323200000 | 1442.55 |
| 1070409600000 | 1442.55 |
| 1070496000000 | 1434.41 |
| 1070582400000 | 1434.93 |
| 1070841600000 | 1427.74 |
| 1070928000000 | 1449.81 |
| 1071014400000 | 1433.76 |
| 1071100800000 | 1443.7 |
| 1071187200000 | 1455.31 |
| 1071446400000 | 1464.61 |
| 1071532800000 | 1453.24 |
| 1071619200000 | 1447.11 |
| 1071705600000 | 1441.76 |
| 1071792000000 | 1468.26 |
| 1072051200000 | 1465.71 |
| 1072137600000 | 1472.96 |
| 1072224000000 | 1478.95 |
| 1072310400000 | 1479.03 |
| 1072396800000 | 1478.04 |
| 1072656000000 | 1484.65 |
| 1072742400000 | 1489.29 |
| 1072828800000 | 1492.2 |
| 1073001600000 | 1538.29 |
| 1073260800000 | 1549.12 |
| 1073347200000 | 1554.87 |
| 1073433600000 | 1548.82 |
| 1073520000000 | 1569.88 |
| 1073606400000 | 1572.18 |
| 1073865600000 | 1562.42 |
| 1073952000000 | 1576.12 |
| 1074038400000 | 1565.38 |
| 1074124800000 | 1562.84 |
| 1074211200000 | 1553.58 |
| 1074470400000 | 1559.92 |
| 1074556800000 | 1571.83 |
| 1074643200000 | 1562.68 |
| 1074729600000 | 1598.78 |
| 1074816000000 | 1590.34 |
| 1075075200000 | 1577.46 |
| 1075161600000 | 1617.15 |
| 1075248000000 | 1576.02 |
| 1075334400000 | 1563.57 |
| 1075420800000 | 1556.71 |
| 1075680000000 | 1558 |
| 1075766400000 | 1570.79 |
| 1075852800000 | 1577.49 |
| 1075939200000 | 1617.86 |
| 1076025600000 | 1661.58 |
| 1076284800000 | 1666.76 |
| 1076371200000 | 1667.35 |
| 1076457600000 | 1663.43 |
| 1076544000000 | 1691.71 |
| 1076630400000 | 1684.85 |
| 1076889600000 | 1679.51 |
| 1076976000000 | 1669.43 |
| 1077062400000 | 1675.05 |
| 1077148800000 | 1666.46 |
| 1077235200000 | 1643.16 |
| 1077494400000 | 1644.12 |
| 1077580800000 | 1650.34 |
| 1077667200000 | 1642.04 |
| 1077753600000 | 1638.22 |
| 1077840000000 | 1635.32 |
| 1078099200000 | 1663.61 |
| 1078185600000 | 1646.91 |
| 1078272000000 | 1623.87 |
| 1078358400000 | 1643.35 |
| 1078444800000 | 1665.65 |
| 1078704000000 | 1660.18 |
| 1078790400000 | 1666.78 |
| 1078876800000 | 1623.62 |
| 1078963200000 | 1597.16 |
| 1079049600000 | 1588 |
| 1079308800000 | 1583.28 |
| 1079395200000 | 1617.12 |
| 1079481600000 | 1607.93 |
| 1079568000000 | 1626.37 |
| 1079654400000 | 1623.98 |
| 1079913600000 | 1603.22 |
| 1080000000000 | 1601.13 |
| 1080086400000 | 1595.08 |
| 1080172800000 | 1598.09 |
| 1080259200000 | 1548.39 |
| 1080518400000 | 1556.51 |
| 1080604800000 | 1560.15 |
| 1080691200000 | 1575.11 |
| 1080777600000 | 1575.49 |
| 1080864000000 | 1589.91 |
| 1081123200000 | 1576.52 |
| 1081209600000 | 1573.29 |
| 1081296000000 | 1601.78 |
| 1081382400000 | 1593.35 |
| 1081468800000 | 1593.35 |
| 1081728000000 | 1588.77 |
| 1081814400000 | 1561.84 |
| 1081900800000 | 1544.5 |
| 1081987200000 | 1540.54 |
| 1082073600000 | 1556.79 |
| 1082332800000 | 1551.5 |
| 1082419200000 | 1549.55 |
| 1082505600000 | 1541 |
| 1082592000000 | 1542.24 |
| 1082678400000 | 1557.49 |
| 1082937600000 | 1546.09 |
| 1083024000000 | 1553.26 |
| 1083110400000 | 1513.03 |
| 1083196800000 | 1527.6 |
| 1083283200000 | 1534.94 |
| 1083542400000 | 1533.5 |
| 1083628800000 | 1559.52 |
| 1083715200000 | 1566.43 |
| 1083801600000 | 1531.78 |
| 1083888000000 | 1510.5 |
| 1084147200000 | 1479.26 |
| 1084233600000 | 1488.28 |
| 1084320000000 | 1487.48 |
| 1084406400000 | 1501.42 |
| 1084492800000 | 1492.95 |
| 1084752000000 | 1489.78 |
| 1084838400000 | 1504.38 |
| 1084924800000 | 1525.04 |
| 1085011200000 | 1511.54 |
| 1085097600000 | 1517.08 |
| 1085356800000 | 1507.33 |
| 1085443200000 | 1511.03 |
| 1085529600000 | 1508.88 |
| 1085616000000 | 1540.29 |
| 1085702400000 | 1537.07 |
| 1085961600000 | 1537.07 |
| 1086048000000 | 1537.47 |
| 1086134400000 | 1558.7 |
| 1086220800000 | 1552.55 |
| 1086307200000 | 1577.51 |
| 1086566400000 | 1596.36 |
| 1086652800000 | 1589.64 |
| 1086739200000 | 1543 |
| 1086825600000 | 1555.18 |
| 1086912000000 | 1551.21 |
| 1087171200000 | 1541.18 |
| 1087257600000 | 1556.33 |
| 1087344000000 | 1558 |
| 1087430400000 | 1565.59 |
| 1087516800000 | 1585.39 |
| 1087776000000 | 1580.22 |
| 1087862400000 | 1609.56 |
| 1087948800000 | 1604.95 |
| 1088035200000 | 1615.74 |
| 1088121600000 | 1600.42 |
| 1088380800000 | 1607.42 |
| 1088467200000 | 1607.66 |
| 1088553600000 | 1628.89 |
| 1088640000000 | 1641.17 |
| 1088726400000 | 1672.46 |
| 1088985600000 | 1668.45 |
| 1089072000000 | 1668.83 |
| 1089158400000 | 1667.81 |
| 1089244800000 | 1666.4 |
| 1089331200000 | 1655.64 |
| 1089590400000 | 1661.78 |
| 1089676800000 | 1652.11 |
| 1089763200000 | 1657.02 |
| 1089849600000 | 1656.7 |
| 1089936000000 | 1671.83 |
| 1090195200000 | 1670.47 |
| 1090281600000 | 1660.51 |
| 1090368000000 | 1635.87 |
| 1090454400000 | 1624.62 |
| 1090540800000 | 1601.8 |
| 1090800000000 | 1596.45 |
| 1090886400000 | 1585.03 |
| 1090972800000 | 1579.32 |
| 1091059200000 | 1592.95 |
| 1091145600000 | 1609.45 |
| 1091404800000 | 1601.79 |
| 1091491200000 | 1621.22 |
| 1091577600000 | 1611.7 |
| 1091664000000 | 1619.5 |
| 1091750400000 | 1640.01 |
| 1092009600000 | 1632.38 |
| 1092096000000 | 1658.56 |
| 1092182400000 | 1646.06 |
| 1092268800000 | 1657.2 |
| 1092355200000 | 1668.15 |
| 1092614400000 | 1678.1 |
| 1092700800000 | 1674.7 |
| 1092787200000 | 1670.99 |
| 1092873600000 | 1680.41 |
| 1092960000000 | 1672.2 |
| 1093219200000 | 1663.32 |
| 1093305600000 | 1641.35 |
| 1093392000000 | 1644.88 |
| 1093478400000 | 1649.5 |
| 1093564800000 | 1648.14 |
| 1093824000000 | 1654.96 |
| 1093910400000 | 1660.01 |
| 1093996800000 | 1672.74 |
| 1094083200000 | 1688.04 |
| 1094169600000 | 1675.1 |
| 1094428800000 | 1693.45 |
| 1094515200000 | 1683.21 |
| 1094601600000 | 1696.09 |
| 1094688000000 | 1704.93 |
| 1094774400000 | 1727.72 |
| 1095033600000 | 1721.32 |
| 1095120000000 | 1714.24 |
| 1095206400000 | 1677.19 |
| 1095292800000 | 1682.76 |
| 1095379200000 | 1685.03 |
| 1095638400000 | 1684.6 |
| 1095724800000 | 1715.06 |
| 1095811200000 | 1702.26 |
| 1095897600000 | 1712.8 |
| 1095984000000 | 1714.01 |
| 1096243200000 | 1717.01 |
| 1096329600000 | 1720.04 |
| 1096416000000 | 1750.68 |
| 1096502400000 | 1765.06 |
| 1096588800000 | 1764.42 |
| 1096848000000 | 1757.65 |
| 1096934400000 | 1767.66 |
| 1097020800000 | 1759.14 |
| 1097107200000 | 1745.97 |
| 1097193600000 | 1756.35 |
| 1097452800000 | 1756.4 |
| 1097539200000 | 1746.5 |
| 1097625600000 | 1745.18 |
| 1097712000000 | 1760.34 |
| 1097798400000 | 1763.42 |
| 1098057600000 | 1754.28 |
| 1098144000000 | 1767.02 |
| 1098230400000 | 1754.03 |
| 1098316800000 | 1757.48 |
| 1098403200000 | 1772.3 |
| 1098662400000 | 1765.42 |
| 1098748800000 | 1762.57 |
| 1098835200000 | 1765 |
| 1098921600000 | 1743.13 |
| 1099008000000 | 1731.19 |
| 1099267200000 | 1752.8 |
| 1099353600000 | 1764.8 |
| 1099440000000 | 1780.3 |
| 1099526400000 | 1804.82 |
| 1099612800000 | 1827.66 |
| 1099872000000 | 1821.75 |
| 1099958400000 | 1813.46 |
| 1100044800000 | 1817.65 |
| 1100131200000 | 1829.06 |
| 1100217600000 | 1824.37 |
| 1100476800000 | 1825.98 |
| 1100563200000 | 1822.23 |
| 1100649600000 | 1841.98 |
| 1100736000000 | 1841.89 |
| 1100822400000 | 1853.88 |
| 1101081600000 | 1844.48 |
| 1101168000000 | 1863.64 |
| 1101254400000 | 1890.56 |
| 1101340800000 | 1899.36 |
| 1101427200000 | 1897.12 |
| 1101686400000 | 1898.49 |
| 1101772800000 | 1884.52 |
| 1101859200000 | 1907.44 |
| 1101945600000 | 1912.47 |
| 1102032000000 | 1916.41 |
| 1102291200000 | 1919.7 |
| 1102377600000 | 1917.75 |
| 1102464000000 | 1886.25 |
| 1102550400000 | 1860.11 |
| 1102636800000 | 1853.51 |
| 1102896000000 | 1890.95 |
| 1102982400000 | 1857.26 |
| 1103068800000 | 1886.18 |
| 1103155200000 | 1854.02 |
| 1103241600000 | 1841.1 |
| 1103500800000 | 1870.86 |
| 1103587200000 | 1886.44 |
| 1103673600000 | 1905.26 |
| 1103760000000 | 1923.25 |
| 1103846400000 | 1927.8 |
| 1104105600000 | 1937.23 |
| 1104192000000 | 1923.22 |
| 1104278400000 | 1925.98 |
| 1104364800000 | 1936.64 |
| 1104451200000 | 1931.49 |
| 1104710400000 | 1922.14 |
| 1104796800000 | 1887.12 |
| 1104883200000 | 1875.32 |
| 1104969600000 | 1884.9 |
| 1105056000000 | 1882.25 |
| 1105315200000 | 1881.96 |
| 1105401600000 | 1873.18 |
| 1105488000000 | 1879.03 |
| 1105574400000 | 1876.87 |
| 1105660800000 | 1865.96 |
| 1105920000000 | 1863.52 |
| 1106006400000 | 1849.33 |
| 1106092800000 | 1853.14 |
| 1106179200000 | 1821.9 |
| 1106265600000 | 1824.27 |
| 1106524800000 | 1828.82 |
| 1106611200000 | 1833.76 |
| 1106697600000 | 1848.69 |
| 1106784000000 | 1836.36 |
| 1106870400000 | 1858.78 |
| 1107129600000 | 1878.17 |
| 1107216000000 | 1890.39 |
| 1107302400000 | 1899.41 |
| 1107388800000 | 1884.73 |
| 1107475200000 | 1892.21 |
| 1107734400000 | 1890.92 |
| 1107820800000 | 1896.93 |
| 1107907200000 | 1905.38 |
| 1107993600000 | 1930.26 |
| 1108080000000 | 1944.9 |
| 1108339200000 | 1960.99 |
| 1108425600000 | 1978.26 |
| 1108512000000 | 1968.45 |
| 1108598400000 | 1988.86 |
| 1108684800000 | 1986.45 |
| 1108944000000 | 1992.39 |
| 1109030400000 | 2024.07 |
| 1109116800000 | 2010.37 |
| 1109203200000 | 2023.5 |
| 1109289600000 | 2023.05 |
| 1109548800000 | 2033.13 |
| 1109635200000 | 2053.01 |
| 1109721600000 | 2045.51 |
| 1109808000000 | 2059.16 |
| 1109894400000 | 2090.66 |
| 1110153600000 | 2098.57 |
| 1110240000000 | 2097.65 |
| 1110326400000 | 2095.41 |
| 1110412800000 | 2081.51 |
| 1110499200000 | 2093.95 |
| 1110758400000 | 2084.05 |
| 1110844800000 | 2105.4 |
| 1110931200000 | 2117.06 |
| 1111017600000 | 2117.64 |
| 1111104000000 | 2107.97 |
| 1111363200000 | 2087.42 |
| 1111449600000 | 2094.71 |
| 1111536000000 | 2043.31 |
| 1111622400000 | 2036 |
| 1111708800000 | 2036 |
| 1111968000000 | 2021.73 |
| 1112054400000 | 2021.91 |
| 1112140800000 | 1999.88 |
| 1112227200000 | 2031.71 |
| 1112313600000 | 2040.39 |
| 1112572800000 | 2029.26 |
| 1112659200000 | 2060.06 |
| 1112745600000 | 2083.27 |
| 1112832000000 | 2101.47 |
| 1112918400000 | 2094.77 |
| 1113177600000 | 2106.1 |
| 1113264000000 | 2099.67 |
| 1113350400000 | 2104.41 |
| 1113436800000 | 2093.7 |
| 1113523200000 | 2077.11 |
| 1113782400000 | 2081.33 |
| 1113868800000 | 2104.63 |
| 1113955200000 | 2114.06 |
| 1114041600000 | 2129.33 |
| 1114128000000 | 2124.75 |
| 1114387200000 | 2130.8 |
| 1114473600000 | 2122.94 |
| 1114560000000 | 2072.7 |
| 1114646400000 | 1979.38 |
| 1114732800000 | 1953.27 |
| 1114992000000 | 1945.6 |
| 1115078400000 | 1980.47 |
| 1115164800000 | 2001.97 |
| 1115251200000 | 1999.43 |
| 1115337600000 | 2001 |
| 1115596800000 | 1984.28 |
| 1115683200000 | 2024.67 |
| 1115769600000 | 2027.63 |
| 1115856000000 | 2000.24 |
| 1115942400000 | 1984.54 |
| 1116201600000 | 1980.62 |
| 1116288000000 | 1981.39 |
| 1116374400000 | 1993.87 |
| 1116460800000 | 1975.24 |
| 1116547200000 | 1969.78 |
| 1116806400000 | 1975.83 |
| 1116892800000 | 1993.74 |
| 1116979200000 | 1996.11 |
| 1117065600000 | 1995 |
| 1117152000000 | 2011.76 |
| 1117411200000 | 2006.37 |
| 1117497600000 | 1987.94 |
| 1117584000000 | 1982.57 |
| 1117670400000 | 1967.87 |
| 1117756800000 | 1967.95 |
| 1118016000000 | 1962.35 |
| 1118102400000 | 1966.31 |
| 1118188800000 | 1980.36 |
| 1118275200000 | 1960.07 |
| 1118361600000 | 1974.44 |
| 1118620800000 | 1979.57 |
| 1118707200000 | 1976.36 |
| 1118793600000 | 1979.69 |
| 1118880000000 | 1987.85 |
| 1118966400000 | 2048.73 |
| 1119225600000 | 2030.32 |
| 1119312000000 | 2039.57 |
| 1119398400000 | 2054.87 |
| 1119484800000 | 2042.76 |
| 1119571200000 | 2034.05 |
| 1119830400000 | 2022.8 |
| 1119916800000 | 2009.25 |
| 1120003200000 | 2027.47 |
| 1120089600000 | 2025.31 |
| 1120176000000 | 2010.43 |
| 1120435200000 | 1996.32 |
| 1120521600000 | 2019.93 |
| 1120608000000 | 2020.22 |
| 1120694400000 | 2003.71 |
| 1120780800000 | 2024.06 |
| 1121040000000 | 2048.28 |
| 1121126400000 | 2059.56 |
| 1121212800000 | 2052.58 |
| 1121299200000 | 2048.89 |
| 1121385600000 | 2038.12 |
| 1121644800000 | 2036.36 |
| 1121731200000 | 2036 |
| 1121817600000 | 2015.77 |
| 1121904000000 | 2026.46 |
| 1121990400000 | 2042.05 |
| 1122249600000 | 2039.05 |
| 1122336000000 | 2030.19 |
| 1122422400000 | 2050.97 |
| 1122508800000 | 2068.3 |
| 1122595200000 | 2082.62 |
| 1122854400000 | 2097.16 |
| 1122940800000 | 2106.38 |
| 1123027200000 | 2143.92 |
| 1123113600000 | 2152.69 |
| 1123200000000 | 2166.94 |
| 1123459200000 | 2197.23 |
| 1123545600000 | 2243.19 |
| 1123632000000 | 2226.2 |
| 1123718400000 | 2212.7 |
| 1123804800000 | 2202.76 |
| 1124064000000 | 2196.41 |
| 1124150400000 | 2195.92 |
| 1124236800000 | 2248.76 |
| 1124323200000 | 2221.45 |
| 1124409600000 | 2245.65 |
| 1124668800000 | 2236.35 |
| 1124755200000 | 2214.21 |
| 1124841600000 | 2190.2 |
| 1124928000000 | 2182.71 |
| 1125014400000 | 2168.09 |
| 1125273600000 | 2154.49 |
| 1125360000000 | 2172.21 |
| 1125446400000 | 2188.62 |
| 1125532800000 | 2221.88 |
| 1125619200000 | 2247.24 |
| 1125878400000 | 2244.25 |
| 1125964800000 | 2248.91 |
| 1126051200000 | 2224.86 |
| 1126137600000 | 2210.18 |
| 1126224000000 | 2210.93 |
| 1126483200000 | 2194.22 |
| 1126569600000 | 2204.07 |
| 1126656000000 | 2205.24 |
| 1126742400000 | 2219.08 |
| 1126828800000 | 2238.46 |
| 1127088000000 | 2220.38 |
| 1127174400000 | 2195.6 |
| 1127260800000 | 2212.7 |
| 1127347200000 | 2181.44 |
| 1127433600000 | 2166.51 |
| 1127692800000 | 2148.55 |
| 1127779200000 | 2137.38 |
| 1127865600000 | 2149.4 |
| 1127952000000 | 2149.66 |
| 1128038400000 | 2153.37 |
| 1128297600000 | 2118.92 |
| 1128384000000 | 2115.52 |
| 1128470400000 | 2118.53 |
| 1128556800000 | 2144.99 |
| 1128643200000 | 2167.75 |
| 1128902400000 | 2170.22 |
| 1128988800000 | 2159.84 |
| 1129075200000 | 2142.75 |
| 1129161600000 | 2077.11 |
| 1129248000000 | 2099.85 |
| 1129507200000 | 2113.81 |
| 1129593600000 | 2077.12 |
| 1129680000000 | 2036.07 |
| 1129766400000 | 2045.95 |
| 1129852800000 | 2022.84 |
| 1130112000000 | 2060.49 |
| 1130198400000 | 2085.64 |
| 1130284800000 | 2091.74 |
| 1130371200000 | 2086.6 |
| 1130457600000 | 2091.5 |
| 1130716800000 | 2107.34 |
| 1130803200000 | 2152.58 |
| 1130889600000 | 2156.22 |
| 1130976000000 | 2178.07 |
| 1131062400000 | 2137.96 |
| 1131321600000 | 2141.76 |
| 1131408000000 | 2130.62 |
| 1131494400000 | 2130.16 |
| 1131580800000 | 2126.87 |
| 1131667200000 | 2112.52 |
| 1131926400000 | 2129.14 |
| 1132012800000 | 2118.29 |
| 1132099200000 | 2125.9 |
| 1132185600000 | 2156.82 |
| 1132272000000 | 2164.54 |
| 1132531200000 | 2182.74 |
| 1132617600000 | 2183.32 |
| 1132704000000 | 2204.43 |
| 1132790400000 | 2177.9 |
| 1132876800000 | 2179.93 |
| 1133136000000 | 2186.72 |
| 1133222400000 | 2165.07 |
| 1133308800000 | 2194.52 |
| 1133395200000 | 2206 |
| 1133481600000 | 2227.04 |
| 1133740800000 | 2240.08 |
| 1133827200000 | 2277.95 |
| 1133913600000 | 2275.42 |
| 1134000000000 | 2281.96 |
| 1134086400000 | 2278.15 |
| 1134345600000 | 2290.68 |
| 1134432000000 | 2269.27 |
| 1134518400000 | 2284.37 |
| 1134604800000 | 2274 |
| 1134691200000 | 2291.92 |
| 1134950400000 | 2303.37 |
| 1135036800000 | 2281.69 |
| 1135123200000 | 2281.9 |
| 1135209600000 | 2291.97 |
| 1135296000000 | 2330.79 |
| 1135555200000 | 2330.79 |
| 1135641600000 | 2340.86 |
| 1135728000000 | 2343.99 |
| 1135814400000 | 2341.99 |
| 1135900800000 | 2326.33 |
| 1136160000000 | 2354.19 |
| 1136246400000 | 2377.11 |
| 1136332800000 | 2400.71 |
| 1136419200000 | 2370.92 |
| 1136505600000 | 2361.95 |
| 1136764800000 | 2351.53 |
| 1136851200000 | 2337.12 |
| 1136937600000 | 2364.12 |
| 1137024000000 | 2375.26 |
| 1137110400000 | 2358.76 |
| 1137369600000 | 2374.74 |
| 1137456000000 | 2344.01 |
| 1137542400000 | 2329.61 |
| 1137628800000 | 2339.91 |
| 1137715200000 | 2317.11 |
| 1137974400000 | 2334.92 |
| 1138060800000 | 2362.42 |
| 1138147200000 | 2350.75 |
| 1138233600000 | 2350.07 |
| 1138320000000 | 2340.48 |
| 1138579200000 | 2343.31 |
| 1138665600000 | 2331.12 |
| 1138752000000 | 2358.6 |
| 1138838400000 | 2380.18 |
| 1138924800000 | 2353.58 |
| 1139184000000 | 2339.29 |
| 1139270400000 | 2302.02 |
| 1139356800000 | 2304.17 |
| 1139443200000 | 2286.32 |
| 1139529600000 | 2254.36 |
| 1139788800000 | 2279.93 |
| 1139875200000 | 2272.19 |
| 1139961600000 | 2263.34 |
| 1140048000000 | 2274.75 |
| 1140134400000 | 2287.14 |
| 1140393600000 | 2294.83 |
| 1140480000000 | 2296.68 |
| 1140566400000 | 2292.84 |
| 1140652800000 | 2282.82 |
| 1140739200000 | 2296.6 |
| 1140998400000 | 2305.13 |
| 1141084800000 | 2288.78 |
| 1141171200000 | 2305.44 |
| 1141257600000 | 2313.77 |
| 1141344000000 | 2331.93 |
| 1141603200000 | 2342.42 |
| 1141689600000 | 2285.35 |
| 1141776000000 | 2280.44 |
| 1141862400000 | 2314.27 |
| 1141948800000 | 2317.48 |
| 1142208000000 | 2343.57 |
| 1142294400000 | 2359.11 |
| 1142380800000 | 2395.8 |
| 1142467200000 | 2419.41 |
| 1142553600000 | 2403.91 |
| 1142812800000 | 2429.17 |
| 1142899200000 | 2406.93 |
| 1142985600000 | 2424.24 |
| 1143072000000 | 2393.52 |
| 1143158400000 | 2399.68 |
| 1143417600000 | 2432.83 |
| 1143504000000 | 2439.52 |
| 1143590400000 | 2317.98 |
| 1143676800000 | 2333.66 |
| 1143763200000 | 2345.21 |
| 1144022400000 | 2374.09 |
| 1144108800000 | 2399.56 |
| 1144195200000 | 2425.6 |
| 1144281600000 | 2436.44 |
| 1144368000000 | 2415.77 |
| 1144627200000 | 2414.46 |
| 1144713600000 | 2398.25 |
| 1144800000000 | 2357.56 |
| 1144886400000 | 2353.2 |
| 1144972800000 | 2353.2 |
| 1145232000000 | 2390.65 |
| 1145318400000 | 2391.87 |
| 1145404800000 | 2386.89 |
| 1145491200000 | 2379.84 |
| 1145577600000 | 2424.3 |
| 1145836800000 | 2427.47 |
| 1145923200000 | 2451.14 |
| 1146009600000 | 2454.3 |
| 1146096000000 | 2452.7 |
| 1146182400000 | 2438.71 |
| 1146441600000 | 2460.09 |
| 1146528000000 | 2479.24 |
| 1146614400000 | 2458.05 |
| 1146700800000 | 2477.7 |
| 1146787200000 | 2510.95 |
| 1147046400000 | 2536.58 |
| 1147132800000 | 2590.57 |
| 1147219200000 | 2600.32 |
| 1147305600000 | 2567.28 |
| 1147392000000 | 2580.79 |
| 1147651200000 | 2484.57 |
| 1147737600000 | 2504.45 |
| 1147824000000 | 2432.63 |
| 1147910400000 | 2406.87 |
| 1147996800000 | 2396.19 |
| 1148256000000 | 2355.86 |
| 1148342400000 | 2404.41 |
| 1148428800000 | 2353.86 |
| 1148515200000 | 2356.99 |
| 1148601600000 | 2347.41 |
| 1148860800000 | 2395.6 |
| 1148947200000 | 2370.42 |
| 1149033600000 | 2335.13 |
| 1149120000000 | 2337.76 |
| 1149206400000 | 2388.08 |
| 1149465600000 | 2390.07 |
| 1149552000000 | 2327.73 |
| 1149638400000 | 2322.8 |
| 1149724800000 | 2236.94 |
| 1149811200000 | 2275.91 |
| 1150070400000 | 2256.45 |
| 1150156800000 | 2172.41 |
| 1150243200000 | 2187.77 |
| 1150329600000 | 2228.75 |
| 1150416000000 | 2217.18 |
| 1150675200000 | 2245.65 |
| 1150761600000 | 2236.8 |
| 1150848000000 | 2246.06 |
| 1150934400000 | 2257.69 |
| 1151020800000 | 2240.67 |
| 1151280000000 | 2273.05 |
| 1151366400000 | 2213.09 |
| 1151452800000 | 2214.44 |
| 1151539200000 | 2242.59 |
| 1151625600000 | 2327.28 |
| 1151884800000 | 2329.2 |
| 1151971200000 | 2326.77 |
| 1152057600000 | 2282.22 |
| 1152144000000 | 2299.13 |
| 1152230400000 | 2315.34 |
| 1152489600000 | 2302.78 |
| 1152576000000 | 2307.45 |
| 1152662400000 | 2299.6 |
| 1152748800000 | 2277.55 |
| 1152835200000 | 2264.86 |
| 1153094400000 | 2203.96 |
| 1153180800000 | 2212.33 |
| 1153267200000 | 2217.62 |
| 1153353600000 | 2265.93 |
| 1153440000000 | 2267.75 |
| 1153699200000 | 2278 |
| 1153785600000 | 2272.24 |
| 1153872000000 | 2272.04 |
| 1153958400000 | 2299.98 |
| 1154044800000 | 2310.66 |
| 1154304000000 | 2298.73 |
| 1154390400000 | 2296.52 |
| 1154476800000 | 2380.59 |
| 1154563200000 | 2387.17 |
| 1154649600000 | 2404.09 |
| 1154908800000 | 2385.06 |
| 1154995200000 | 2379.19 |
| 1155081600000 | 2375.07 |
| 1155168000000 | 2364.49 |
| 1155254400000 | 2356.95 |
| 1155513600000 | 2384.41 |
| 1155600000000 | 2419.37 |
| 1155686400000 | 2410.77 |
| 1155772800000 | 2411.46 |
| 1155859200000 | 2417.89 |
| 1156118400000 | 2428.33 |
| 1156204800000 | 2424.31 |
| 1156291200000 | 2413.04 |
| 1156377600000 | 2409.75 |
| 1156464000000 | 2412.52 |
| 1156723200000 | 2418.53 |
| 1156809600000 | 2446.2 |
| 1156896000000 | 2512.35 |
| 1156982400000 | 2500.17 |
| 1157068800000 | 2482.39 |
| 1157328000000 | 2485.29 |
| 1157414400000 | 2469.81 |
| 1157500800000 | 2501.35 |
| 1157587200000 | 2476.92 |
| 1157673600000 | 2477.32 |
| 1157932800000 | 2469.58 |
| 1158019200000 | 2467.35 |
| 1158105600000 | 2502.85 |
| 1158192000000 | 2523.85 |
| 1158278400000 | 2483.58 |
| 1158537600000 | 2494.1 |
| 1158624000000 | 2487.59 |
| 1158710400000 | 2490.62 |
| 1158796800000 | 2514.92 |
| 1158883200000 | 2514.15 |
| 1159142400000 | 2517.74 |
| 1159228800000 | 2530.67 |
| 1159315200000 | 2558.9 |
| 1159401600000 | 2543.79 |
| 1159488000000 | 2544.32 |
| 1159747200000 | 2567.16 |
| 1159833600000 | 2562.61 |
| 1159920000000 | 2563.4 |
| 1160006400000 | 2573.72 |
| 1160092800000 | 2537.86 |
| 1160352000000 | 2561.36 |
| 1160438400000 | 2577.57 |
| 1160524800000 | 2586.74 |
| 1160611200000 | 2594.54 |
| 1160697600000 | 2580.35 |
| 1160956800000 | 2589.43 |
| 1161043200000 | 2588.14 |
| 1161129600000 | 2592.43 |
| 1161216000000 | 2621.21 |
| 1161302400000 | 2625.48 |
| 1161561600000 | 2655.53 |
| 1161648000000 | 2631.54 |
| 1161734400000 | 2674.08 |
| 1161820800000 | 2686.33 |
| 1161907200000 | 2643.23 |
| 1162166400000 | 2624.04 |
| 1162252800000 | 2657.41 |
| 1162339200000 | 2688.13 |
| 1162425600000 | 2680.33 |
| 1162512000000 | 2693.36 |
| 1162771200000 | 2729.68 |
| 1162857600000 | 2742.49 |
| 1162944000000 | 2747.76 |
| 1163030400000 | 2731.82 |
| 1163116800000 | 2724.11 |
| 1163376000000 | 2699.13 |
| 1163462400000 | 2690.42 |
| 1163548800000 | 2697.68 |
| 1163635200000 | 2689.06 |
| 1163721600000 | 2684.77 |
| 1163980800000 | 2677.2 |
| 1164067200000 | 2703.44 |
| 1164153600000 | 2731.33 |
| 1164240000000 | 2727.87 |
| 1164326400000 | 2752.94 |
| 1164585600000 | 2731.42 |
| 1164672000000 | 2687.55 |
| 1164758400000 | 2740.52 |
| 1164844800000 | 2758.21 |
| 1164931200000 | 2744.33 |
| 1165190400000 | 2773.25 |
| 1165276800000 | 2811.3 |
| 1165363200000 | 2799.85 |
| 1165449600000 | 2794.69 |
| 1165536000000 | 2801.62 |
| 1165795200000 | 2789.67 |
| 1165881600000 | 2801.52 |
| 1165968000000 | 2797.74 |
| 1166054400000 | 2826.72 |
| 1166140800000 | 2825.72 |
| 1166400000000 | 2824.4 |
| 1166486400000 | 2822.63 |
| 1166572800000 | 2802.59 |
| 1166659200000 | 2799.33 |
| 1166745600000 | 2813.56 |
| 1167004800000 | 2813.56 |
| 1167091200000 | 2808.9 |
| 1167177600000 | 2822.86 |
| 1167264000000 | 2835.95 |
| 1167350400000 | 2852.62 |
| 1167696000000 | 2912.07 |
| 1167782400000 | 2890.28 |
| 1167868800000 | 2822.22 |
| 1167955200000 | 2809.02 |
| 1168214400000 | 2816.67 |
| 1168300800000 | 2845.35 |
| 1168387200000 | 2819.8 |
| 1168473600000 | 2810.57 |
| 1168560000000 | 2830.1 |
| 1168819200000 | 2875.03 |
| 1168905600000 | 2883.83 |
| 1168992000000 | 2890.38 |
| 1169078400000 | 2897.06 |
| 1169164800000 | 2904.5 |
| 1169424000000 | 2911.24 |
| 1169510400000 | 2919.27 |
| 1169596800000 | 2929.21 |
| 1169683200000 | 2909.17 |
| 1169769600000 | 2892.86 |
| 1170028800000 | 2893.59 |
| 1170115200000 | 2911.51 |
| 1170201600000 | 2967.93 |
| 1170288000000 | 2988.68 |
| 1170374400000 | 3032.09 |
| 1170633600000 | 3023.08 |
| 1170720000000 | 3056.92 |
| 1170806400000 | 3108.51 |
| 1170892800000 | 3073.3 |
| 1170979200000 | 3105.15 |
| 1171238400000 | 3084.44 |
| 1171324800000 | 3094.38 |
| 1171411200000 | 3145.97 |
| 1171497600000 | 3172 |
| 1171584000000 | 3174.93 |
| 1171843200000 | 3175.46 |
| 1171929600000 | 3135.57 |
| 1172016000000 | 3102.46 |
| 1172102400000 | 3112.56 |
| 1172188800000 | 3138.57 |
| 1172448000000 | 3075.4 |
| 1172534400000 | 3031.22 |
| 1172620800000 | 2991.22 |
| 1172707200000 | 2944.47 |
| 1172793600000 | 2979.89 |
| 1173052800000 | 2910.71 |
| 1173139200000 | 2925.54 |
| 1173225600000 | 2949.14 |
| 1173312000000 | 2982.39 |
| 1173398400000 | 2988.28 |
| 1173657600000 | 3015.22 |
| 1173744000000 | 2999.98 |
| 1173830400000 | 2940.89 |
| 1173916800000 | 2948.66 |
| 1174003200000 | 2952.51 |
| 1174262400000 | 2994.72 |
| 1174348800000 | 2999.67 |
| 1174435200000 | 3028.16 |
| 1174521600000 | 3092.76 |
| 1174608000000 | 3074.31 |
| 1174867200000 | 3074.52 |
| 1174953600000 | 3083.9 |
| 1175040000000 | 3051.16 |
| 1175126400000 | 3099.63 |
| 1175212800000 | 3098.7 |
| 1175472000000 | 3105.8 |
| 1175558400000 | 3123.82 |
| 1175644800000 | 3138.83 |
| 1175731200000 | 3153.23 |
| 1175817600000 | 3153.23 |
| 1176076800000 | 3136.58 |
| 1176163200000 | 3182.74 |
| 1176249600000 | 3154.74 |
| 1176336000000 | 3153.59 |
| 1176422400000 | 3192.61 |
| 1176681600000 | 3254.95 |
| 1176768000000 | 3257.71 |
| 1176854400000 | 3280.56 |
| 1176940800000 | 3303.39 |
| 1177027200000 | 3311.73 |
| 1177286400000 | 3307.05 |
| 1177372800000 | 3275.53 |
| 1177459200000 | 3301.03 |
| 1177545600000 | 3301.11 |
| 1177632000000 | 3297.75 |
| 1177891200000 | 3286.95 |
| 1177977600000 | 3250.41 |
| 1178064000000 | 3319.96 |
| 1178150400000 | 3312.24 |
| 1178236800000 | 3317.56 |
| 1178496000000 | 3331.52 |
| 1178582400000 | 3296.37 |
| 1178668800000 | 3313.21 |
| 1178755200000 | 3294.77 |
| 1178841600000 | 3290.71 |
| 1179100800000 | 3275.52 |
| 1179187200000 | 3263.71 |
| 1179273600000 | 3244.93 |
| 1179360000000 | 3225.37 |
| 1179446400000 | 3267.63 |
| 1179705600000 | 3281.9 |
| 1179792000000 | 3294.54 |
| 1179878400000 | 3359.4 |
| 1179964800000 | 3331.97 |
| 1180051200000 | 3324.55 |
| 1180310400000 | 3324.55 |
| 1180396800000 | 3351.36 |
| 1180483200000 | 3324.01 |
| 1180569600000 | 3357.53 |
| 1180656000000 | 3347.94 |
| 1180915200000 | 3382.11 |
| 1181001600000 | 3391.91 |
| 1181088000000 | 3301.08 |
| 1181174400000 | 3237.28 |
| 1181260800000 | 3197.09 |
| 1181520000000 | 3228.13 |
| 1181606400000 | 3189.02 |
| 1181692800000 | 3199.43 |
| 1181779200000 | 3234.8 |
| 1181865600000 | 3274.48 |
| 1182124800000 | 3247.98 |
| 1182211200000 | 3288.53 |
| 1182297600000 | 3299.01 |
| 1182384000000 | 3312.06 |
| 1182470400000 | 3285 |
| 1182729600000 | 3299.32 |
| 1182816000000 | 3292.67 |
| 1182902400000 | 3248.72 |
| 1182988800000 | 3270.79 |
| 1183075200000 | 3329.87 |
| 1183334400000 | 3371.08 |
| 1183420800000 | 3425.06 |
| 1183507200000 | 3445.8 |
| 1183593600000 | 3465.32 |
| 1183680000000 | 3463.47 |
| 1183939200000 | 3492.4 |
| 1184025600000 | 3467.37 |
| 1184112000000 | 3527.07 |
| 1184198400000 | 3536.91 |
| 1184284800000 | 3553.87 |
| 1184544000000 | 3554.43 |
| 1184630400000 | 3573.62 |
| 1184716800000 | 3594.36 |
| 1184803200000 | 3604.23 |
| 1184889600000 | 3603.32 |
| 1185148800000 | 3601.27 |
| 1185235200000 | 3587.07 |
| 1185321600000 | 3554.15 |
| 1185408000000 | 3482.52 |
| 1185494400000 | 3413.96 |
| 1185753600000 | 3429.13 |
| 1185840000000 | 3471.95 |
| 1185926400000 | 3439.58 |
| 1186012800000 | 3487.83 |
| 1186099200000 | 3497.11 |
| 1186358400000 | 3492.36 |
| 1186444800000 | 3511.73 |
| 1186531200000 | 3549.11 |
| 1186617600000 | 3405.4 |
| 1186704000000 | 3313.36 |
| 1186963200000 | 3364.48 |
| 1187049600000 | 3361.52 |
| 1187136000000 | 3283.16 |
| 1187222400000 | 3145.17 |
| 1187308800000 | 3219.84 |
| 1187568000000 | 3313.56 |
| 1187654400000 | 3275.44 |
| 1187740800000 | 3398.84 |
| 1187827200000 | 3428.76 |
| 1187913600000 | 3442.05 |
| 1188172800000 | 3476.74 |
| 1188259200000 | 3394.87 |
| 1188345600000 | 3408.51 |
| 1188432000000 | 3439.52 |
| 1188518400000 | 3467.91 |
| 1188777600000 | 3477.67 |
| 1188864000000 | 3503.69 |
| 1188950400000 | 3475.03 |
| 1189036800000 | 3477.05 |
| 1189123200000 | 3422.35 |
| 1189382400000 | 3379.65 |
| 1189468800000 | 3469.52 |
| 1189555200000 | 3478.14 |
| 1189641600000 | 3503.94 |
| 1189728000000 | 3491.36 |
| 1189987200000 | 3430.18 |
| 1190073600000 | 3452.37 |
| 1190160000000 | 3536.16 |
| 1190246400000 | 3540.46 |
| 1190332800000 | 3519.25 |
| 1190592000000 | 3529.07 |
| 1190678400000 | 3526.46 |
| 1190764800000 | 3571.09 |
| 1190851200000 | 3613.34 |
| 1190937600000 | 3617.09 |
| 1191196800000 | 3683.4 |
| 1191283200000 | 3670.44 |
| 1191369600000 | 3652.41 |
| 1191456000000 | 3645.43 |
| 1191542400000 | 3662.66 |
| 1191801600000 | 3628.59 |
| 1191888000000 | 3697.71 |
| 1191974400000 | 3719.48 |
| 1192060800000 | 3749.93 |
| 1192147200000 | 3698.36 |
| 1192406400000 | 3709.56 |
| 1192492800000 | 3654.45 |
| 1192579200000 | 3673.2 |
| 1192665600000 | 3626.02 |
| 1192752000000 | 3606.36 |
| 1193011200000 | 3527.44 |
| 1193097600000 | 3636.64 |
| 1193184000000 | 3579.94 |
| 1193270400000 | 3621.93 |
| 1193356800000 | 3672.02 |
| 1193616000000 | 3687.91 |
| 1193702400000 | 3709.27 |
| 1193788800000 | 3793.96 |
| 1193875200000 | 3726.68 |
| 1193961600000 | 3696.89 |
| 1194220800000 | 3687.69 |
| 1194307200000 | 3805.48 |
| 1194393600000 | 3874.72 |
| 1194480000000 | 3848.09 |
| 1194566400000 | 3835.62 |
| 1194825600000 | 3776.55 |
| 1194912000000 | 3757.52 |
| 1194998400000 | 3786.54 |
| 1195084800000 | 3709.88 |
| 1195171200000 | 3630.63 |
| 1195430400000 | 3515.57 |
| 1195516800000 | 3572.55 |
| 1195603200000 | 3472.43 |
| 1195689600000 | 3507.89 |
| 1195776000000 | 3586.72 |
| 1196035200000 | 3590.77 |
| 1196121600000 | 3541.58 |
| 1196208000000 | 3597.13 |
| 1196294400000 | 3647.3 |
| 1196380800000 | 3645.37 |
| 1196640000000 | 3702.13 |
| 1196726400000 | 3695.87 |
| 1196812800000 | 3691.14 |
| 1196899200000 | 3670.95 |
| 1196985600000 | 3706.07 |
| 1197244800000 | 3728.61 |
| 1197331200000 | 3727.06 |
| 1197417600000 | 3730.9 |
| 1197504000000 | 3639.55 |
| 1197590400000 | 3578.97 |
| 1197849600000 | 3489.92 |
| 1197936000000 | 3479.6 |
| 1198022400000 | 3495.88 |
| 1198108800000 | 3520.24 |
| 1198195200000 | 3562.35 |
| 1198454400000 | 3570.7 |
| 1198540800000 | 3570.25 |
| 1198627200000 | 3595.9 |
| 1198713600000 | 3601.15 |
| 1198800000000 | 3663.79 |
| 1199059200000 | 3643.32 |
| 1199232000000 | 3637.91 |
| 1199318400000 | 3583.89 |
| 1199404800000 | 3504.76 |
| 1199664000000 | 3478.79 |
| 1199750400000 | 3525.61 |
| 1199836800000 | 3468.51 |
| 1199923200000 | 3416.01 |
| 1200009600000 | 3396.09 |
| 1200268800000 | 3480.27 |
| 1200355200000 | 3333.82 |
| 1200441600000 | 3194.43 |
| 1200528000000 | 3193.5 |
| 1200614400000 | 3163.75 |
| 1200873600000 | 2972.1 |
| 1200960000000 | 3110.4 |
| 1201046400000 | 3074.3 |
| 1201132800000 | 3176.62 |
| 1201219200000 | 3215.11 |
| 1201478400000 | 3199.3 |
| 1201564800000 | 3272 |
| 1201651200000 | 3330.02 |
| 1201737600000 | 3306.25 |
| 1201824000000 | 3385.17 |
| 1202083200000 | 3469.72 |
| 1202169600000 | 3350.85 |
| 1202256000000 | 3345.89 |
| 1202342400000 | 3282.99 |
| 1202428800000 | 3268.58 |
| 1202688000000 | 3293.33 |
| 1202774400000 | 3455.77 |
| 1202860800000 | 3455.31 |
| 1202947200000 | 3488.92 |
| 1203033600000 | 3430.64 |
| 1203292800000 | 3481.19 |
| 1203379200000 | 3544.84 |
| 1203465600000 | 3462.51 |
| 1203552000000 | 3541.78 |
| 1203638400000 | 3537.41 |
| 1203897600000 | 3616.26 |
| 1203984000000 | 3629.79 |
| 1204070400000 | 3651.61 |
| 1204156800000 | 3657.64 |
| 1204243200000 | 3619.82 |
| 1204502400000 | 3609.68 |
| 1204588800000 | 3592.49 |
| 1204675200000 | 3679.3 |
| 1204761600000 | 3683.9 |
| 1204848000000 | 3630.98 |
| 1205107200000 | 3556.17 |
| 1205193600000 | 3551.89 |
| 1205280000000 | 3612.79 |
| 1205366400000 | 3617.12 |
| 1205452800000 | 3612.62 |
| 1205712000000 | 3553.42 |
| 1205798400000 | 3662.98 |
| 1205884800000 | 3562.23 |
| 1205971200000 | 3510.66 |
| 1206057600000 | 3510.66 |
| 1206316800000 | 3505.66 |
| 1206403200000 | 3651.89 |
| 1206489600000 | 3698.47 |
| 1206576000000 | 3738.41 |
| 1206662400000 | 3740.65 |
| 1206921600000 | 3765.13 |
| 1207008000000 | 3759.07 |
| 1207094400000 | 3764.21 |
| 1207180800000 | 3723.91 |
| 1207267200000 | 3775.09 |
| 1207526400000 | 3836.36 |
| 1207612800000 | 3832.48 |
| 1207699200000 | 3795.48 |
| 1207785600000 | 3784.45 |
| 1207872000000 | 3722.72 |
| 1208131200000 | 3697.45 |
| 1208217600000 | 3730.51 |
| 1208304000000 | 3805.89 |
| 1208390400000 | 3769.95 |
| 1208476800000 | 3728.9 |
| 1208736000000 | 3712.95 |
| 1208822400000 | 3712.36 |
| 1208908800000 | 3690.97 |
| 1208995200000 | 3681.11 |
| 1209081600000 | 3726.64 |
| 1209340800000 | 3664.28 |
| 1209427200000 | 3600.88 |
| 1209513600000 | 3677.58 |
| 1209600000000 | 3649.75 |
| 1209686400000 | 3636.36 |
| 1209945600000 | 3686.89 |
| 1210032000000 | 3677.66 |
| 1210118400000 | 3626.63 |
| 1210204800000 | 3729.09 |
| 1210291200000 | 3725.02 |
| 1210550400000 | 3741.38 |
| 1210636800000 | 3778.27 |
| 1210723200000 | 3814.23 |
| 1210809600000 | 3928.66 |
| 1210896000000 | 3988.11 |
| 1211155200000 | 4016.59 |
| 1211241600000 | 3998.08 |
| 1211328000000 | 4037.83 |
| 1211414400000 | 3943.29 |
| 1211500800000 | 3975.04 |
| 1211760000000 | 3973.76 |
| 1211846400000 | 3933.67 |
| 1211932800000 | 3918.7 |
| 1212019200000 | 3901.07 |
| 1212105600000 | 3976.12 |
| 1212364800000 | 3938.4 |
| 1212451200000 | 3955.65 |
| 1212537600000 | 3923 |
| 1212624000000 | 3945.27 |
| 1212710400000 | 3952.4 |
| 1212969600000 | 3953.96 |
| 1213056000000 | 3840.42 |
| 1213142400000 | 3812.05 |
| 1213228800000 | 3789.19 |
| 1213315200000 | 3790.63 |
| 1213574400000 | 3836.44 |
| 1213660800000 | 3946.85 |
| 1213747200000 | 3873.85 |
| 1213833600000 | 3872.93 |
| 1213920000000 | 3886.84 |
| 1214179200000 | 3835.36 |
| 1214265600000 | 3808.02 |
| 1214352000000 | 3863.04 |
| 1214438400000 | 3860.05 |
| 1214524800000 | 3794 |
| 1214784000000 | 3785.85 |
| 1214870400000 | 3728.88 |
| 1214956800000 | 3769.98 |
| 1215043200000 | 3638.56 |
| 1215129600000 | 3616.82 |
| 1215388800000 | 3635.63 |
| 1215475200000 | 3513.84 |
| 1215561600000 | 3653.28 |
| 1215648000000 | 3652.79 |
| 1215734400000 | 3600.59 |
| 1215993600000 | 3621.81 |
| 1216080000000 | 3535.91 |
| 1216166400000 | 3491.91 |
| 1216252800000 | 3620.29 |
| 1216339200000 | 3562.05 |
| 1216598400000 | 3621.52 |
| 1216684800000 | 3604.76 |
| 1216771200000 | 3637.31 |
| 1216857600000 | 3577.11 |
| 1216944000000 | 3572.99 |
| 1217203200000 | 3555.85 |
| 1217289600000 | 3544.04 |
| 1217376000000 | 3613.87 |
| 1217462400000 | 3665.05 |
| 1217548800000 | 3596.97 |
| 1217808000000 | 3568.63 |
| 1217894400000 | 3600.47 |
| 1217980800000 | 3624.61 |
| 1218067200000 | 3559.84 |
| 1218153600000 | 3510.67 |
| 1218412800000 | 3507.34 |
| 1218499200000 | 3475.99 |
| 1218585600000 | 3386.23 |
| 1218672000000 | 3457.57 |
| 1218758400000 | 3482.14 |
| 1219017600000 | 3470.58 |
| 1219104000000 | 3389.62 |
| 1219190400000 | 3420.39 |
| 1219276800000 | 3495.02 |
| 1219363200000 | 3507.94 |
| 1219622400000 | 3483.84 |
| 1219708800000 | 3435.59 |
| 1219795200000 | 3518.27 |
| 1219881600000 | 3574.77 |
| 1219968000000 | 3564.38 |
| 1220227200000 | 3526.73 |
| 1220313600000 | 3521.73 |
| 1220400000000 | 3425.87 |
| 1220486400000 | 3314.35 |
| 1220572800000 | 3188.45 |
| 1220832000000 | 3260.21 |
| 1220918400000 | 3173.09 |
| 1221004800000 | 3122.42 |
| 1221091200000 | 3037.17 |
| 1221177600000 | 3166.91 |
| 1221436800000 | 3075.33 |
| 1221523200000 | 3005.02 |
| 1221609600000 | 2988.33 |
| 1221696000000 | 3034.23 |
| 1221782400000 | 3258.04 |
| 1222041600000 | 3285.62 |
| 1222128000000 | 3233.29 |
| 1222214400000 | 3216.53 |
| 1222300800000 | 3257.77 |
| 1222387200000 | 3147.4 |
| 1222646400000 | 2927.46 |
| 1222732800000 | 2774.91 |
| 1222819200000 | 2802.37 |
| 1222905600000 | 2654.33 |
| 1222992000000 | 2758.67 |
| 1223251200000 | 2388.12 |
| 1223337600000 | 2388.46 |
| 1223424000000 | 2252.44 |
| 1223510400000 | 2274.55 |
| 1223596800000 | 2085.22 |
| 1223856000000 | 2332.93 |
| 1223942400000 | 2422.27 |
| 1224028800000 | 2277.5 |
| 1224115200000 | 2141.42 |
| 1224201600000 | 2235.09 |
| 1224460800000 | 2313.8 |
| 1224547200000 | 2233.97 |
| 1224633600000 | 2020 |
| 1224720000000 | 1944.19 |
| 1224806400000 | 1802.95 |
| 1225065600000 | 1725.66 |
| 1225152000000 | 1716.79 |
| 1225238400000 | 1907 |
| 1225324800000 | 1992.99 |
| 1225411200000 | 2024.56 |
| 1225670400000 | 2082.32 |
| 1225756800000 | 2299.08 |
| 1225843200000 | 2207.82 |
| 1225929600000 | 2027.16 |
| 1226016000000 | 2020.17 |
| 1226275200000 | 2100.91 |
| 1226361600000 | 1980.58 |
| 1226448000000 | 1898.35 |
| 1226534400000 | 1891.29 |
| 1226620800000 | 1914.71 |
| 1226880000000 | 1878.17 |
| 1226966400000 | 1854.33 |
| 1227052800000 | 1785.85 |
| 1227139200000 | 1678.23 |
| 1227225600000 | 1638.81 |
| 1227484800000 | 1775.08 |
| 1227571200000 | 1838.45 |
| 1227657600000 | 1801.58 |
| 1227744000000 | 1878.26 |
| 1227830400000 | 1888.14 |
| 1228089600000 | 1827.54 |
| 1228176000000 | 1849.9 |
| 1228262400000 | 1851.8 |
| 1228348800000 | 1869 |
| 1228435200000 | 1810.97 |
| 1228694400000 | 1950.69 |
| 1228780800000 | 1965.76 |
| 1228867200000 | 1929.27 |
| 1228953600000 | 1927.55 |
| 1229040000000 | 1913.65 |
| 1229299200000 | 1967.16 |
| 1229385600000 | 1969.62 |
| 1229472000000 | 2048.2 |
| 1229558400000 | 2056.37 |
| 1229644800000 | 1978.27 |
| 1229904000000 | 1963.78 |
| 1229990400000 | 1958.45 |
| 1230076800000 | 1965.36 |
| 1230163200000 | 1965.36 |
| 1230249600000 | 1974.69 |
| 1230508800000 | 2001.41 |
| 1230595200000 | 1981.72 |
| 1230681600000 | 1950.01 |
| 1230854400000 | 2055.39 |
| 1231113600000 | 2142.45 |
| 1231200000000 | 2124.68 |
| 1231286400000 | 2102.31 |
| 1231372800000 | 2136.08 |
| 1231459200000 | 2112.13 |
| 1231718400000 | 2095.79 |
| 1231804800000 | 2036.42 |
| 1231891200000 | 1913.18 |
| 1231977600000 | 1929 |
| 1232064000000 | 1986.72 |
| 1232323200000 | 1942.95 |
| 1232409600000 | 1875.97 |
| 1232496000000 | 1881.71 |
| 1232582400000 | 1877.59 |
| 1232668800000 | 1824.58 |
| 1232928000000 | 1937.55 |
| 1233014400000 | 1925.94 |
| 1233100800000 | 1971.38 |
| 1233187200000 | 1937.03 |
| 1233273600000 | 1940.24 |
| 1233532800000 | 1903.97 |
| 1233619200000 | 1957.08 |
| 1233705600000 | 1969.31 |
| 1233792000000 | 1905.59 |
| 1233878400000 | 1953.68 |
| 1234137600000 | 1995.67 |
| 1234224000000 | 1973.47 |
| 1234310400000 | 1918.53 |
| 1234396800000 | 1915.5 |
| 1234483200000 | 1982.86 |
| 1234742400000 | 1956.06 |
| 1234828800000 | 1878.84 |
| 1234915200000 | 1842.28 |
| 1235001600000 | 1871.41 |
| 1235088000000 | 1827.05 |
| 1235347200000 | 1857.79 |
| 1235433600000 | 1817.97 |
| 1235520000000 | 1774.28 |
| 1235606400000 | 1833.9 |
| 1235692800000 | 1756.89 |
| 1235952000000 | 1676.49 |
| 1236038400000 | 1631.93 |
| 1236124800000 | 1670.6 |
| 1236211200000 | 1602.44 |
| 1236297600000 | 1560.07 |
| 1236556800000 | 1564.99 |
| 1236643200000 | 1623.39 |
| 1236729600000 | 1669.66 |
| 1236816000000 | 1657.07 |
| 1236902400000 | 1677.03 |
| 1237161600000 | 1714.93 |
| 1237248000000 | 1722.11 |
| 1237334400000 | 1723.69 |
| 1237420800000 | 1798.86 |
| 1237507200000 | 1777.26 |
| 1237766400000 | 1787.22 |
| 1237852800000 | 1805.25 |
| 1237939200000 | 1827.17 |
| 1238025600000 | 1884.45 |
| 1238112000000 | 1834.06 |
| 1238371200000 | 1791 |
| 1238457600000 | 1791.64 |
| 1238544000000 | 1880.78 |
| 1238630400000 | 1960.03 |
| 1238716800000 | 1862.21 |
| 1238976000000 | 1897.94 |
| 1239062400000 | 1836.15 |
| 1239148800000 | 1812.19 |
| 1239235200000 | 1809.24 |
| 1239321600000 | 1809.24 |
| 1239580800000 | 1824.65 |
| 1239667200000 | 1853.97 |
| 1239753600000 | 1817.74 |
| 1239840000000 | 1924.51 |
| 1239926400000 | 1972.18 |
| 1240185600000 | 1910.66 |
| 1240272000000 | 1893.72 |
| 1240358400000 | 1955.58 |
| 1240444800000 | 1986.74 |
| 1240531200000 | 2047.4 |
| 1240790400000 | 2013.55 |
| 1240876800000 | 2000.4 |
| 1240963200000 | 2085.78 |
| 1241049600000 | 2123.78 |
| 1241136000000 | 2159.2 |
| 1241395200000 | 2268.07 |
| 1241481600000 | 2260.31 |
| 1241568000000 | 2304.97 |
| 1241654400000 | 2332.28 |
| 1241740800000 | 2344.74 |
| 1242000000000 | 2399.12 |
| 1242086400000 | 2369.42 |
| 1242172800000 | 2329.12 |
| 1242259200000 | 2333.48 |
| 1242345600000 | 2377.66 |
| 1242604800000 | 2421.33 |
| 1242691200000 | 2476.52 |
| 1242777600000 | 2526.69 |
| 1242864000000 | 2523.94 |
| 1242950400000 | 2564.53 |
| 1243209600000 | 2540.07 |
| 1243296000000 | 2496.67 |
| 1243382400000 | 2491.62 |
| 1243468800000 | 2431.13 |
| 1243555200000 | 2452.24 |
| 1243814400000 | 2452.57 |
| 1243900800000 | 2512.78 |
| 1243987200000 | 2469.54 |
| 1244073600000 | 2487.43 |
| 1244160000000 | 2455.88 |
| 1244419200000 | 2389.41 |
| 1244505600000 | 2465.37 |
| 1244592000000 | 2507.9 |
| 1244678400000 | 2542.01 |
| 1244764800000 | 2523.98 |
| 1245024000000 | 2487.68 |
| 1245110400000 | 2479.62 |
| 1245196800000 | 2405.52 |
| 1245283200000 | 2452 |
| 1245369600000 | 2455.19 |
| 1245628800000 | 2370.06 |
| 1245715200000 | 2365.09 |
| 1245801600000 | 2452.94 |
| 1245888000000 | 2394.12 |
| 1245974400000 | 2364.92 |
| 1246233600000 | 2461.66 |
| 1246320000000 | 2463.42 |
| 1246406400000 | 2516.21 |
| 1246492800000 | 2466.23 |
| 1246579200000 | 2428.16 |
| 1246838400000 | 2391.48 |
| 1246924800000 | 2400.94 |
| 1247011200000 | 2379.55 |
| 1247097600000 | 2385.94 |
| 1247184000000 | 2368.71 |
| 1247443200000 | 2367.9 |
| 1247529600000 | 2382.77 |
| 1247616000000 | 2451.58 |
| 1247702400000 | 2478.4 |
| 1247788800000 | 2501.45 |
| 1248048000000 | 2540.89 |
| 1248134400000 | 2577.25 |
| 1248220800000 | 2570.11 |
| 1248307200000 | 2616.43 |
| 1248393600000 | 2613.39 |
| 1248652800000 | 2626.12 |
| 1248739200000 | 2628.43 |
| 1248825600000 | 2516.71 |
| 1248912000000 | 2598.65 |
| 1248998400000 | 2622.27 |
| 1249257600000 | 2706.2 |
| 1249344000000 | 2716.82 |
| 1249430400000 | 2748.24 |
| 1249516800000 | 2762.45 |
| 1249603200000 | 2714.89 |
| 1249862400000 | 2709.15 |
| 1249948800000 | 2672.62 |
| 1250035200000 | 2725.28 |
| 1250121600000 | 2800.66 |
| 1250208000000 | 2803.5 |
| 1250467200000 | 2738.43 |
| 1250553600000 | 2718.99 |
| 1250640000000 | 2714.06 |
| 1250726400000 | 2769.07 |
| 1250812800000 | 2832.64 |
| 1251072000000 | 2863.32 |
| 1251158400000 | 2886.08 |
| 1251244800000 | 2841.83 |
| 1251331200000 | 2835.93 |
| 1251417600000 | 2892.83 |
| 1251676800000 | 2859.04 |
| 1251763200000 | 2853.01 |
| 1251849600000 | 2750.78 |
| 1251936000000 | 2752.86 |
| 1252022400000 | 2802.49 |
| 1252281600000 | 2843.28 |
| 1252368000000 | 2890.62 |
| 1252454400000 | 2910.87 |
| 1252540800000 | 2912.29 |
| 1252627200000 | 2905.49 |
| 1252886400000 | 2894.33 |
| 1252972800000 | 2878.46 |
| 1253059200000 | 2944.01 |
| 1253145600000 | 2922.68 |
| 1253232000000 | 2925.96 |
| 1253491200000 | 2904.37 |
| 1253577600000 | 2960.65 |
| 1253664000000 | 2915.2 |
| 1253750400000 | 2819.16 |
| 1253836800000 | 2837.85 |
| 1254096000000 | 2869.53 |
| 1254182400000 | 2847.32 |
| 1254268800000 | 2861.81 |
| 1254355200000 | 2818.2 |
| 1254441600000 | 2780.5 |
| 1254700800000 | 2778.88 |
| 1254787200000 | 2839.17 |
| 1254873600000 | 2815.9 |
| 1254960000000 | 2833.12 |
| 1255046400000 | 2809.22 |
| 1255305600000 | 2845.09 |
| 1255392000000 | 2821.91 |
| 1255478400000 | 2891.77 |
| 1255564800000 | 2909.92 |
| 1255651200000 | 2907.9 |
| 1255910400000 | 2937.61 |
| 1255996800000 | 2935.16 |
| 1256083200000 | 2958.45 |
| 1256169600000 | 2912.27 |
| 1256256000000 | 2935.56 |
| 1256515200000 | 2881.45 |
| 1256601600000 | 2879.52 |
| 1256688000000 | 2815.35 |
| 1256774400000 | 2821.57 |
| 1256860800000 | 2793.18 |
| 1257120000000 | 2826.8 |
| 1257206400000 | 2796.42 |
| 1257292800000 | 2847.13 |
| 1257379200000 | 2884.9 |
| 1257465600000 | 2872.95 |
| 1257724800000 | 2940.4 |
| 1257811200000 | 2923.59 |
| 1257897600000 | 2950.13 |
| 1257984000000 | 2894.3 |
| 1258070400000 | 2886.05 |
| 1258329600000 | 2950.95 |
| 1258416000000 | 2893.25 |
| 1258502400000 | 2938.82 |
| 1258588800000 | 2880.84 |
| 1258675200000 | 2868.65 |
| 1258934400000 | 2929.08 |
| 1259020800000 | 2865.18 |
| 1259107200000 | 2879.59 |
| 1259193600000 | 2847.49 |
| 1259280000000 | 2851.17 |
| 1259539200000 | 2863.39 |
| 1259625600000 | 2932.71 |
| 1259712000000 | 2982.47 |
| 1259798400000 | 2960.06 |
| 1259884800000 | 2941.21 |
| 1260144000000 | 2913.02 |
| 1260230400000 | 2865.36 |
| 1260316800000 | 2863.18 |
| 1260403200000 | 2837.01 |
| 1260489600000 | 2817.2 |
| 1260748800000 | 2799.21 |
| 1260835200000 | 2782.59 |
| 1260921600000 | 2818.52 |
| 1261008000000 | 2749.53 |
| 1261094400000 | 2738.08 |
| 1261353600000 | 2716.37 |
| 1261440000000 | 2719.79 |
| 1261526400000 | 2743.38 |
| 1261612800000 | 2748.01 |
| 1261699200000 | 2748.01 |
| 1261958400000 | 2742.71 |
| 1262044800000 | 2761.26 |
| 1262131200000 | 2743.86 |
| 1262217600000 | 2752.99 |
| 1262563200000 | 2863.57 |
| 1262649600000 | 2823.68 |
| 1262736000000 | 2836.31 |
| 1262822400000 | 2860.19 |
| 1262908800000 | 2884.21 |
| 1263168000000 | 2997.77 |
| 1263254400000 | 2969.82 |
| 1263340800000 | 2966.89 |
| 1263427200000 | 3003.1 |
| 1263513600000 | 2955.71 |
| 1263772800000 | 2967.43 |
| 1263859200000 | 2955.21 |
| 1263945600000 | 2887.65 |
| 1264032000000 | 2814.36 |
| 1264118400000 | 2810.19 |
| 1264377600000 | 2848.41 |
| 1264464000000 | 2834.73 |
| 1264550400000 | 2843.53 |
| 1264636800000 | 2832.65 |
| 1264723200000 | 2849.63 |
| 1264982400000 | 2884.91 |
| 1265068800000 | 2878.85 |
| 1265155200000 | 2909.21 |
| 1265241600000 | 2852.17 |
| 1265328000000 | 2793.88 |
| 1265587200000 | 2761.52 |
| 1265673600000 | 2804.14 |
| 1265760000000 | 2775.61 |
| 1265846400000 | 2781.24 |
| 1265932800000 | 2803.53 |
| 1266192000000 | 2803.24 |
| 1266278400000 | 2847.03 |
| 1266364800000 | 2861.36 |
| 1266451200000 | 2866.73 |
| 1266537600000 | 2848.86 |
| 1266796800000 | 2876.42 |
| 1266883200000 | 2847.88 |
| 1266969600000 | 2865.34 |
| 1267056000000 | 2807.58 |
| 1267142400000 | 2828.75 |
| 1267401600000 | 2845.02 |
| 1267488000000 | 2876.95 |
| 1267574400000 | 2934.6 |
| 1267660800000 | 2890.08 |
| 1267747200000 | 2939.92 |
| 1268006400000 | 2958.06 |
| 1268092800000 | 2936.65 |
| 1268179200000 | 2990.42 |
| 1268265600000 | 2968.77 |
| 1268352000000 | 2985.99 |
| 1268611200000 | 2953.69 |
| 1268697600000 | 3031.38 |
| 1268784000000 | 3047.32 |
| 1268870400000 | 3010.07 |
| 1268956800000 | 3020.39 |
| 1269216000000 | 3011.79 |
| 1269302400000 | 3059.58 |
| 1269388800000 | 3052.98 |
| 1269475200000 | 3080.42 |
| 1269561600000 | 3060.98 |
| 1269820800000 | 3064.31 |
| 1269907200000 | 3054.18 |
| 1269993600000 | 3074.23 |
| 1270080000000 | 3075.35 |
| 1270166400000 | 3075.35 |
| 1270425600000 | 3067.93 |
| 1270512000000 | 3118.33 |
| 1270598400000 | 3155.33 |
| 1270684800000 | 3120.5 |
| 1270771200000 | 3142.08 |
| 1271030400000 | 3213.98 |
| 1271116800000 | 3183.25 |
| 1271203200000 | 3236.4 |
| 1271289600000 | 3268.73 |
| 1271376000000 | 3240.83 |
| 1271635200000 | 3207.23 |
| 1271721600000 | 3279.03 |
| 1271808000000 | 3268.4 |
| 1271894400000 | 3184.95 |
| 1271980800000 | 3247.31 |
| 1272240000000 | 3308.61 |
| 1272326400000 | 3264.3 |
| 1272412800000 | 3177.65 |
| 1272499200000 | 3262.61 |
| 1272585600000 | 3275.46 |
| 1272844800000 | 3274.46 |
| 1272931200000 | 3193.97 |
| 1273017600000 | 3082.47 |
| 1273104000000 | 2971.95 |
| 1273190400000 | 2841.28 |
| 1273449600000 | 3048.66 |
| 1273536000000 | 3024.48 |
| 1273622400000 | 3105.5 |
| 1273708800000 | 3078.38 |
| 1273795200000 | 3043.7 |
| 1274054400000 | 3004.32 |
| 1274140800000 | 3024.19 |
| 1274227200000 | 2930.2 |
| 1274313600000 | 2830.47 |
| 1274400000000 | 2852.4 |
| 1274659200000 | 2811.91 |
| 1274745600000 | 2733.28 |
| 1274832000000 | 2826.02 |
| 1274918400000 | 2892.68 |
| 1275004800000 | 2898.14 |
| 1275264000000 | 2892.61 |
| 1275350400000 | 2893.17 |
| 1275436800000 | 2907.02 |
| 1275523200000 | 2981.32 |
| 1275609600000 | 2916.46 |
| 1275868800000 | 2850.13 |
| 1275955200000 | 2829.05 |
| 1276041600000 | 2870.71 |
| 1276128000000 | 2941.51 |
| 1276214400000 | 2940.88 |
| 1276473600000 | 3047.3 |
| 1276560000000 | 3053.14 |
| 1276646400000 | 3037.94 |
| 1276732800000 | 3046.88 |
| 1276819200000 | 3131.43 |
| 1277078400000 | 3165.28 |
| 1277164800000 | 3098.92 |
| 1277251200000 | 3065.46 |
| 1277337600000 | 3039.68 |
| 1277424000000 | 3008.06 |
| 1277683200000 | 3024.87 |
| 1277769600000 | 2889.89 |
| 1277856000000 | 2921.19 |
| 1277942400000 | 2897.17 |
| 1278028800000 | 2984.59 |
| 1278288000000 | 2975.07 |
| 1278374400000 | 3070.81 |
| 1278460800000 | 3090.6 |
| 1278547200000 | 3124.22 |
| 1278633600000 | 3100.49 |
| 1278892800000 | 3103.31 |
| 1278979200000 | 3132.23 |
| 1279065600000 | 3176.4 |
| 1279152000000 | 3238.19 |
| 1279238400000 | 3202.47 |
| 1279497600000 | 3179.83 |
| 1279584000000 | 3126.75 |
| 1279670400000 | 3134.03 |
| 1279756800000 | 3189.91 |
| 1279843200000 | 3178.45 |
| 1280102400000 | 3212.99 |
| 1280188800000 | 3225.74 |
| 1280275200000 | 3226.52 |
| 1280361600000 | 3259.27 |
| 1280448000000 | 3217.61 |
| 1280707200000 | 3318.47 |
| 1280793600000 | 3372.52 |
| 1280880000000 | 3330.57 |
| 1280966400000 | 3354.8 |
| 1281052800000 | 3345.38 |
| 1281312000000 | 3381.2 |
| 1281398400000 | 3301.82 |
| 1281484800000 | 3191.46 |
| 1281571200000 | 3196.82 |
| 1281657600000 | 3186.28 |
| 1281916800000 | 3190.39 |
| 1282003200000 | 3228.8 |
| 1282089600000 | 3149.26 |
| 1282176000000 | 3123.3 |
| 1282262400000 | 3042.37 |
| 1282521600000 | 3050.27 |
| 1282608000000 | 3007.89 |
| 1282694400000 | 2933.57 |
| 1282780800000 | 3023.85 |
| 1282867200000 | 3034.57 |
| 1283126400000 | 3036.48 |
| 1283212800000 | 3064.02 |
| 1283299200000 | 3178.67 |
| 1283385600000 | 3158.06 |
| 1283472000000 | 3169.1 |
| 1283731200000 | 3161.51 |
| 1283817600000 | 3135 |
| 1283904000000 | 3137.49 |
| 1283990400000 | 3195.19 |
| 1284076800000 | 3200.76 |
| 1284336000000 | 3256.25 |
| 1284422400000 | 3283.35 |
| 1284508800000 | 3274.38 |
| 1284595200000 | 3263.31 |
| 1284681600000 | 3247.63 |
| 1284940800000 | 3280.05 |
| 1285027200000 | 3300.68 |
| 1285113600000 | 3368.26 |
| 1285200000000 | 3338.17 |
| 1285286400000 | 3396.19 |
| 1285545600000 | 3378.29 |
| 1285632000000 | 3396.12 |
| 1285718400000 | 3400.29 |
| 1285804800000 | 3430.71 |
| 1285891200000 | 3409.23 |
| 1286150400000 | 3364.69 |
| 1286236800000 | 3433.78 |
| 1286323200000 | 3504.42 |
| 1286409600000 | 3516.23 |
| 1286496000000 | 3491.04 |
| 1286755200000 | 3525.31 |
| 1286841600000 | 3510.74 |
| 1286928000000 | 3599.84 |
| 1287014400000 | 3582.61 |
| 1287100800000 | 3546.33 |
| 1287360000000 | 3454.91 |
| 1287446400000 | 3351.37 |
| 1287532800000 | 3542.44 |
| 1287619200000 | 3593.16 |
| 1287705600000 | 3557.57 |
| 1287964800000 | 3600.89 |
| 1288051200000 | 3506.04 |
| 1288137600000 | 3502.38 |
| 1288224000000 | 3565.32 |
| 1288310400000 | 3561.05 |
| 1288569600000 | 3560.1 |
| 1288656000000 | 3622.71 |
| 1288742400000 | 3627.25 |
| 1288828800000 | 3710.33 |
| 1288915200000 | 3645.13 |
| 1289174400000 | 3604.64 |
| 1289260800000 | 3633.52 |
| 1289347200000 | 3579.77 |
| 1289433600000 | 3573.82 |
| 1289520000000 | 3564.45 |
| 1289779200000 | 3551.55 |
| 1289865600000 | 3504.96 |
| 1289952000000 | 3510.31 |
| 1290038400000 | 3541.53 |
| 1290124800000 | 3573.36 |
| 1290384000000 | 3549.29 |
| 1290470400000 | 3490.24 |
| 1290556800000 | 3501.13 |
| 1290643200000 | 3473.51 |
| 1290729600000 | 3423 |
| 1290988800000 | 3343.66 |
| 1291075200000 | 3335.6 |
| 1291161600000 | 3415.58 |
| 1291248000000 | 3493.48 |
| 1291334400000 | 3523.11 |
| 1291593600000 | 3517.44 |
| 1291680000000 | 3553.03 |
| 1291766400000 | 3527.15 |
| 1291852800000 | 3478.78 |
| 1291939200000 | 3588.95 |
| 1292198400000 | 3650.68 |
| 1292284800000 | 3651.66 |
| 1292371200000 | 3646.35 |
| 1292457600000 | 3609.85 |
| 1292544000000 | 3643.13 |
| 1292803200000 | 3607.11 |
| 1292889600000 | 3625.19 |
| 1292976000000 | 3602.48 |
| 1293062400000 | 3653.62 |
| 1293148800000 | 3668.14 |
| 1293408000000 | 3655.12 |
| 1293494400000 | 3672.22 |
| 1293580800000 | 3664.3 |
| 1293667200000 | 3678.19 |
| 1293753600000 | 3716.5 |
| 1294012800000 | 3724.46 |
| 1294099200000 | 3781.09 |
| 1294185600000 | 3745.22 |
| 1294272000000 | 3731.22 |
| 1294358400000 | 3663.62 |
| 1294617600000 | 3642.77 |
| 1294704000000 | 3665.88 |
| 1294790400000 | 3678.67 |
| 1294876800000 | 3675.78 |
| 1294963200000 | 3678.56 |
| 1295222400000 | 3659.04 |
| 1295308800000 | 3801.87 |
| 1295395200000 | 3778.74 |
| 1295481600000 | 3700.46 |
| 1295568000000 | 3708.18 |
| 1295827200000 | 3761.68 |
| 1295913600000 | 3772.38 |
| 1296000000000 | 3802.94 |
| 1296086400000 | 3841.69 |
| 1296172800000 | 3795.45 |
| 1296432000000 | 3771.45 |
| 1296518400000 | 3846.04 |
| 1296604800000 | 3797.84 |
| 1296691200000 | 3728.7 |
| 1296777600000 | 3717.47 |
| 1297036800000 | 3731.53 |
| 1297123200000 | 3768.07 |
| 1297209600000 | 3850.04 |
| 1297296000000 | 3767.46 |
| 1297382400000 | 3786.49 |
| 1297641600000 | 3834.21 |
| 1297728000000 | 3851.22 |
| 1297814400000 | 3842.51 |
| 1297900800000 | 3837.09 |
| 1297987200000 | 3875.07 |
| 1298246400000 | 3857.46 |
| 1298332800000 | 3864.46 |
| 1298419200000 | 3860.57 |
| 1298505600000 | 3852.42 |
| 1298592000000 | 3918.53 |
| 1298851200000 | 3971.91 |
| 1298937600000 | 3946.2 |
| 1299024000000 | 3931.54 |
| 1299110400000 | 3978.38 |
| 1299196800000 | 3974.59 |
| 1299456000000 | 3967.75 |
| 1299542400000 | 3938.96 |
| 1299628800000 | 3964.56 |
| 1299715200000 | 3893.98 |
| 1299801600000 | 3864.43 |
| 1300060800000 | 3886.34 |
| 1300147200000 | 3808.6 |
| 1300233600000 | 3786.45 |
| 1300320000000 | 3840.64 |
| 1300406400000 | 3963.82 |
| 1300665600000 | 3954.95 |
| 1300752000000 | 3946.21 |
| 1300838400000 | 3943.7 |
| 1300924800000 | 3995.22 |
| 1301011200000 | 3955.28 |
| 1301270400000 | 3937.52 |
| 1301356800000 | 3937.76 |
| 1301443200000 | 4015.97 |
| 1301529600000 | 4041.15 |
| 1301616000000 | 4032.38 |
| 1301875200000 | 4058.41 |
| 1301961600000 | 4087.24 |
| 1302048000000 | 4147.78 |
| 1302134400000 | 4092.86 |
| 1302220800000 | 4151.31 |
| 1302480000000 | 4148.71 |
| 1302566400000 | 4109.62 |
| 1302652800000 | 4120.66 |
| 1302739200000 | 4070.42 |
| 1302825600000 | 4058.62 |
| 1303084800000 | 3956.56 |
| 1303171200000 | 3990.88 |
| 1303257600000 | 4125.74 |
| 1303344000000 | 4142.91 |
| 1303430400000 | 4142.91 |
| 1303689600000 | 4139.92 |
| 1303776000000 | 4125.82 |
| 1303862400000 | 4066 |
| 1303948800000 | 4116.56 |
| 1304035200000 | 4152.29 |
| 1304294400000 | 4220.24 |
| 1304380800000 | 4157.22 |
| 1304467200000 | 4118.5 |
| 1304553600000 | 4007.84 |
| 1304640000000 | 4018.19 |
| 1304899200000 | 3948.27 |
| 1304985600000 | 3939.42 |
| 1305072000000 | 3949.67 |
| 1305158400000 | 3936.95 |
| 1305244800000 | 3978.25 |
| 1305504000000 | 3967.06 |
| 1305590400000 | 3921.81 |
| 1305676800000 | 3949.31 |
| 1305763200000 | 3987.59 |
| 1305849600000 | 3960.53 |
| 1306108800000 | 3859.69 |
| 1306195200000 | 3891.21 |
| 1306281600000 | 3880.83 |
| 1306368000000 | 3837.55 |
| 1306454400000 | 3902.47 |
| 1306713600000 | 3913.03 |
| 1306800000000 | 3958.7 |
| 1306886400000 | 3955.52 |
| 1306972800000 | 3959.18 |
| 1307059200000 | 3993.99 |
| 1307318400000 | 3953.34 |
| 1307404800000 | 3956.56 |
| 1307491200000 | 3843.14 |
| 1307577600000 | 3841.95 |
| 1307664000000 | 3806.97 |
| 1307923200000 | 3811.43 |
| 1308009600000 | 3855.17 |
| 1308096000000 | 3734.04 |
| 1308182400000 | 3611.11 |
| 1308268800000 | 3657.34 |
| 1308528000000 | 3597.18 |
| 1308614400000 | 3677.54 |
| 1308700800000 | 3648.38 |
| 1308787200000 | 3517.69 |
| 1308873600000 | 3542.25 |
| 1309132800000 | 3566.59 |
| 1309219200000 | 3592.66 |
| 1309305600000 | 3679.09 |
| 1309392000000 | 3764.11 |
| 1309478400000 | 3810.04 |
| 1309737600000 | 3860.48 |
| 1309824000000 | 3834.18 |
| 1309910400000 | 3761.49 |
| 1309996800000 | 3797.53 |
| 1310083200000 | 3764.54 |
| 1310342400000 | 3644.83 |
| 1310428800000 | 3599.93 |
| 1310515200000 | 3685.84 |
| 1310601600000 | 3663.28 |
| 1310688000000 | 3671.33 |
| 1310947200000 | 3632.93 |
| 1311033600000 | 3683.67 |
| 1311120000000 | 3675.18 |
| 1311206400000 | 3737.3 |
| 1311292800000 | 3773.98 |
| 1311552000000 | 3741.56 |
| 1311638400000 | 3729.07 |
| 1311724800000 | 3683.3 |
| 1311811200000 | 3645.85 |
| 1311897600000 | 3611.08 |
| 1312156800000 | 3542.1 |
| 1312243200000 | 3485.99 |
| 1312329600000 | 3420.89 |
| 1312416000000 | 3322.39 |
| 1312502400000 | 3193.83 |
| 1312761600000 | 3101.51 |
| 1312848000000 | 3168.18 |
| 1312934400000 | 3065.28 |
| 1313020800000 | 3078.9 |
| 1313107200000 | 3164.67 |
| 1313366400000 | 3286.48 |
| 1313452800000 | 3220.39 |
| 1313539200000 | 3212.65 |
| 1313625600000 | 3017.47 |
| 1313712000000 | 3002.08 |
| 1313971200000 | 2951.83 |
| 1314057600000 | 2890.04 |
| 1314144000000 | 2906.34 |
| 1314230400000 | 2828.45 |
| 1314316800000 | 2852.24 |
| 1314576000000 | 2977.87 |
| 1314662400000 | 2970.26 |
| 1314748800000 | 3086.09 |
| 1314835200000 | 3090.13 |
| 1314921600000 | 2981.49 |
| 1315180800000 | 2875.75 |
| 1315267200000 | 2874.66 |
| 1315353600000 | 2968.48 |
| 1315440000000 | 2988.53 |
| 1315526400000 | 2841.13 |
| 1315785600000 | 2736.76 |
| 1315872000000 | 2749.54 |
| 1315958400000 | 2765.46 |
| 1316044800000 | 2874 |
| 1316131200000 | 2835.93 |
| 1316390400000 | 2743.24 |
| 1316476800000 | 2822.33 |
| 1316563200000 | 2827.16 |
| 1316649600000 | 2687.88 |
| 1316736000000 | 2697.85 |
| 1316995200000 | 2705.08 |
| 1317081600000 | 2855.29 |
| 1317168000000 | 2795 |
| 1317254400000 | 2831.39 |
| 1317340800000 | 2773.15 |
| 1317600000000 | 2740.7 |
| 1317686400000 | 2696.75 |
| 1317772800000 | 2708.08 |
| 1317859200000 | 2713.04 |
| 1317945600000 | 2727.08 |
| 1318204800000 | 2817.73 |
| 1318291200000 | 2783.96 |
| 1318377600000 | 2891.92 |
| 1318464000000 | 2837.22 |
| 1318550400000 | 2856.6 |
| 1318809600000 | 2774.59 |
| 1318896000000 | 2783.2 |
| 1318982400000 | 2777.07 |
| 1319068800000 | 2761.63 |
| 1319155200000 | 2855.42 |
| 1319414400000 | 2897.81 |
| 1319500800000 | 2922.05 |
| 1319587200000 | 2927.99 |
| 1319673600000 | 3136.51 |
| 1319760000000 | 3180.26 |
| 1320019200000 | 3009.2 |
| 1320105600000 | 2877.03 |
| 1320192000000 | 2890.37 |
| 1320278400000 | 2953 |
| 1320364800000 | 2967.91 |
| 1320624000000 | 2979.58 |
| 1320710400000 | 3042.43 |
| 1320796800000 | 2998.16 |
| 1320883200000 | 2957.25 |
| 1320969600000 | 3043.24 |
| 1321228800000 | 3049.53 |
| 1321315200000 | 3034.77 |
| 1321401600000 | 3044.45 |
| 1321488000000 | 3031.18 |
| 1321574400000 | 3020.65 |
| 1321833600000 | 2957.29 |
| 1321920000000 | 2930.03 |
| 1322006400000 | 2887.49 |
| 1322092800000 | 2854.37 |
| 1322179200000 | 2876.35 |
| 1322438400000 | 2957.24 |
| 1322524800000 | 2966.86 |
| 1322611200000 | 3100.58 |
| 1322697600000 | 3036.69 |
| 1322784000000 | 3093.43 |
| 1323043200000 | 3110.73 |
| 1323129600000 | 3096.78 |
| 1323216000000 | 3098.94 |
| 1323302400000 | 3053.14 |
| 1323388800000 | 3053.35 |
| 1323648000000 | 3000.6 |
| 1323734400000 | 3006.48 |
| 1323820800000 | 2894.19 |
| 1323907200000 | 2928.93 |
| 1323993600000 | 2927.14 |
| 1324252800000 | 2937.98 |
| 1324339200000 | 2993.76 |
| 1324425600000 | 2979.58 |
| 1324512000000 | 2951.63 |
| 1324598400000 | 2990.44 |
| 1324857600000 | 2990.44 |
| 1324944000000 | 3004.51 |
| 1325030400000 | 2994.34 |
| 1325116800000 | 2993.64 |
| 1325203200000 | 3042.64 |
| 1325462400000 | 3120.86 |
| 1325548800000 | 3146.64 |
| 1325635200000 | 3061.56 |
| 1325721600000 | 3091.44 |
| 1325808000000 | 3067.73 |
| 1326067200000 | 3122.63 |
| 1326153600000 | 3138.95 |
| 1326240000000 | 3077.79 |
| 1326326400000 | 3103.35 |
| 1326412800000 | 3056.2 |
| 1326672000000 | 3094.18 |
| 1326758400000 | 3123.07 |
| 1326844800000 | 3146.76 |
| 1326931200000 | 3191.86 |
| 1327017600000 | 3163.6 |
| 1327276800000 | 3208.07 |
| 1327363200000 | 3164.83 |
| 1327449600000 | 3177.53 |
| 1327536000000 | 3254 |
| 1327622400000 | 3210.75 |
| 1327881600000 | 3180.2 |
| 1327968000000 | 3237.7 |
| 1328054400000 | 3324.31 |
| 1328140800000 | 3398.71 |
| 1328227200000 | 3475.43 |
| 1328486400000 | 3455.43 |
| 1328572800000 | 3548.26 |
| 1328659200000 | 3557.6 |
| 1328745600000 | 3581.57 |
| 1328832000000 | 3545.49 |
| 1329091200000 | 3621.52 |
| 1329177600000 | 3577.17 |
| 1329264000000 | 3662.42 |
| 1329350400000 | 3609.59 |
| 1329436800000 | 3662.73 |
| 1329696000000 | 3749.23 |
| 1329782400000 | 3714.37 |
| 1329868800000 | 3685.48 |
| 1329955200000 | 3728.79 |
| 1330041600000 | 3793.59 |
| 1330300800000 | 3722.61 |
| 1330387200000 | 3770.46 |
| 1330473600000 | 3737.57 |
| 1330560000000 | 3763.69 |
| 1330646400000 | 3730.83 |
| 1330905600000 | 3727.15 |
| 1330992000000 | 3597.45 |
| 1331078400000 | 3622.42 |
| 1331164800000 | 3666.79 |
| 1331251200000 | 3701.33 |
| 1331510400000 | 3712.5 |
| 1331596800000 | 3738.38 |
| 1331683200000 | 3695.29 |
| 1331769600000 | 3705.05 |
| 1331856000000 | 3744.95 |
| 1332115200000 | 3762.7 |
| 1332201600000 | 3743.54 |
| 1332288000000 | 3728.34 |
| 1332374400000 | 3704.49 |
| 1332460800000 | 3705.5 |
| 1332720000000 | 3761.88 |
| 1332806400000 | 3699.07 |
| 1332892800000 | 3724.27 |
| 1332979200000 | 3618.25 |
| 1333065600000 | 3680.4 |
| 1333324800000 | 3821.49 |
| 1333411200000 | 3887.26 |
| 1333497600000 | 3723.05 |
| 1333584000000 | 3707.33 |
| 1333670400000 | 3707.33 |
| 1333929600000 | 3709.48 |
| 1334016000000 | 3695.83 |
| 1334102400000 | 3700.81 |
| 1334188800000 | 3766.87 |
| 1334275200000 | 3725.16 |
| 1334534400000 | 3774.97 |
| 1334620800000 | 3841.54 |
| 1334707200000 | 3837.03 |
| 1334793600000 | 3865.48 |
| 1334880000000 | 3879.47 |
| 1335139200000 | 3788.26 |
| 1335225600000 | 3808.63 |
| 1335312000000 | 3823.99 |
| 1335398400000 | 3835.51 |
| 1335484800000 | 3807.91 |
| 1335744000000 | 3840.01 |
| 1335830400000 | 3841.87 |
| 1335916800000 | 3817.85 |
| 1336003200000 | 3871.86 |
| 1336089600000 | 3860.73 |
| 1336348800000 | 3789.07 |
| 1336435200000 | 3756.4 |
| 1336521600000 | 3679.71 |
| 1336608000000 | 3697.5 |
| 1336694400000 | 3715.71 |
| 1336953600000 | 3588.86 |
| 1337040000000 | 3533.75 |
| 1337126400000 | 3534.68 |
| 1337212800000 | 3525.68 |
| 1337299200000 | 3529.4 |
| 1337558400000 | 3564.2 |
| 1337644800000 | 3596.91 |
| 1337731200000 | 3462.47 |
| 1337817600000 | 3455.83 |
| 1337904000000 | 3474.35 |
| 1338163200000 | 3481.71 |
| 1338249600000 | 3467.4 |
| 1338336000000 | 3356.46 |
| 1338422400000 | 3319.76 |
| 1338508800000 | 3218.57 |
| 1338768000000 | 3219.2 |
| 1338854400000 | 3210.31 |
| 1338940800000 | 3324.61 |
| 1339027200000 | 3389.54 |
| 1339113600000 | 3291.3 |
| 1339372800000 | 3359.14 |
| 1339459200000 | 3339.93 |
| 1339545600000 | 3370.26 |
| 1339632000000 | 3357.46 |
| 1339718400000 | 3383.86 |
| 1339977600000 | 3388.59 |
| 1340064000000 | 3467.02 |
| 1340150400000 | 3480.69 |
| 1340236800000 | 3448.6 |
| 1340323200000 | 3425.18 |
| 1340582400000 | 3358.41 |
| 1340668800000 | 3338.81 |
| 1340755200000 | 3386.1 |
| 1340841600000 | 3398.74 |
| 1340928000000 | 3564.5 |
| 1341187200000 | 3581.88 |
| 1341273600000 | 3643.93 |
| 1341360000000 | 3614.53 |
| 1341446400000 | 3603.45 |
| 1341532800000 | 3571.37 |
| 1341792000000 | 3558.7 |
| 1341878400000 | 3597.16 |
| 1341964800000 | 3559.53 |
| 1342051200000 | 3543.58 |
| 1342137600000 | 3568.4 |
| 1342396800000 | 3602.17 |
| 1342483200000 | 3605.02 |
| 1342569600000 | 3631.1 |
| 1342656000000 | 3672.67 |
| 1342742400000 | 3620.77 |
| 1343001600000 | 3535.25 |
| 1343088000000 | 3535.62 |
| 1343174400000 | 3575.07 |
| 1343260800000 | 3676.18 |
| 1343347200000 | 3799.19 |
| 1343606400000 | 3771.73 |
| 1343692800000 | 3786.85 |
| 1343779200000 | 3759.26 |
| 1343865600000 | 3706.97 |
| 1343952000000 | 3811.36 |
| 1344211200000 | 3851.5 |
| 1344297600000 | 3851.44 |
| 1344384000000 | 3814.92 |
| 1344470400000 | 3836.15 |
| 1344556800000 | 3825.1 |
| 1344816000000 | 3832.27 |
| 1344902400000 | 3906.26 |
| 1344988800000 | 3915.86 |
| 1345075200000 | 3895.28 |
| 1345161600000 | 3842.22 |
| 1345420800000 | 3863.79 |
| 1345507200000 | 3888.77 |
| 1345593600000 | 3862.25 |
| 1345680000000 | 3907.87 |
| 1345766400000 | 3856.87 |
| 1346025600000 | 3874.15 |
| 1346112000000 | 3878.41 |
| 1346198400000 | 3871.89 |
| 1346284800000 | 3848.73 |
| 1346371200000 | 3897.1 |
| 1346630400000 | 3922.89 |
| 1346716800000 | 3878.84 |
| 1346803200000 | 3918.18 |
| 1346889600000 | 3977.06 |
| 1346976000000 | 3997.48 |
| 1347235200000 | 3975.94 |
| 1347321600000 | 3998.05 |
| 1347408000000 | 3936.21 |
| 1347494400000 | 3902.79 |
| 1347580800000 | 3993.93 |
| 1347840000000 | 3982.73 |
| 1347926400000 | 3974.83 |
| 1348012800000 | 3987.42 |
| 1348099200000 | 4013.24 |
| 1348185600000 | 4068.41 |
| 1348444800000 | 4045.34 |
| 1348531200000 | 4071.45 |
| 1348617600000 | 3982.13 |
| 1348704000000 | 3982.86 |
| 1348790400000 | 3975.97 |
| 1349049600000 | 4047.64 |
| 1349136000000 | 4065.04 |
| 1349222400000 | 4055.24 |
| 1349308800000 | 4122.59 |
| 1349395200000 | 4160.22 |
| 1349654400000 | 4125.22 |
| 1349740800000 | 4069.17 |
| 1349827200000 | 4036 |
| 1349913600000 | 4034.41 |
| 1350000000000 | 4005.29 |
| 1350259200000 | 4058.07 |
| 1350345600000 | 4128.16 |
| 1350432000000 | 4153.15 |
| 1350518400000 | 4146.98 |
| 1350604800000 | 4173.15 |
| 1350864000000 | 4182.97 |
| 1350950400000 | 4109.5 |
| 1351036800000 | 4102.83 |
| 1351123200000 | 4108.38 |
| 1351209600000 | 3999.33 |
| 1351468800000 | 4007.29 |
| 1351555200000 | 3979.81 |
| 1351641600000 | 3943.7 |
| 1351728000000 | 3916.46 |
| 1351814400000 | 3935.59 |
| 1352073600000 | 3914.45 |
| 1352160000000 | 3740.15 |
| 1352246400000 | 3770.1 |
| 1352332800000 | 3729.82 |
| 1352419200000 | 3915.43 |
| 1352678400000 | 3883.99 |
| 1352764800000 | 3880.98 |
| 1352851200000 | 3890.03 |
| 1352937600000 | 3839.59 |
| 1353024000000 | 3806.11 |
| 1353283200000 | 3857.95 |
| 1353369600000 | 3888.85 |
| 1353456000000 | 3896.72 |
| 1353542400000 | 3955.49 |
| 1353628800000 | 3994.45 |
| 1353888000000 | 3958.72 |
| 1353974400000 | 3965.45 |
| 1354060800000 | 3945.64 |
| 1354147200000 | 3996.69 |
| 1354233600000 | 4000.16 |
| 1354492800000 | 4047.15 |
| 1354579200000 | 4046.7 |
| 1354665600000 | 4042.77 |
| 1354752000000 | 4031.47 |
| 1354838400000 | 4032.63 |
| 1355097600000 | 4038.32 |
| 1355184000000 | 4089.03 |
| 1355270400000 | 4089.46 |
| 1355356800000 | 4080.01 |
| 1355443200000 | 4089.56 |
| 1355702400000 | 4062.11 |
| 1355788800000 | 4054.4 |
| 1355875200000 | 4085.34 |
| 1355961600000 | 4074.06 |
| 1356048000000 | 4075.32 |
| 1356307200000 | 4081.63 |
| 1356393600000 | 4081.63 |
| 1356480000000 | 4091.35 |
| 1356566400000 | 4099.41 |
| 1356652800000 | 4088.18 |
| 1356912000000 | 4076.54 |
| 1357084800000 | 4183.32 |
| 1357171200000 | 4156.44 |
| 1357257600000 | 4186.28 |
| 1357516800000 | 4205.04 |
| 1357603200000 | 4239.49 |
| 1357689600000 | 4260.56 |
| 1357776000000 | 4317.64 |
| 1357862400000 | 4379.97 |
| 1358121600000 | 4378.99 |
| 1358208000000 | 4425.25 |
| 1358294400000 | 4442.23 |
| 1358380800000 | 4473.07 |
| 1358467200000 | 4428.14 |
| 1358726400000 | 4465.44 |
| 1358812800000 | 4459.4 |
| 1358899200000 | 4490.54 |
| 1358985600000 | 4511.12 |
| 1359072000000 | 4595.28 |
| 1359331200000 | 4560.39 |
| 1359417600000 | 4572.19 |
| 1359504000000 | 4627.99 |
| 1359590400000 | 4570.36 |
| 1359676800000 | 4731.22 |
| 1359936000000 | 4696.55 |
| 1360022400000 | 4726.57 |
| 1360108800000 | 4726.66 |
| 1360195200000 | 4691.32 |
| 1360281600000 | 4716.1 |
| 1360540800000 | 4275.57 |
| 1360627200000 | 4310.03 |
| 1360713600000 | 4336.03 |
| 1360800000000 | 4360.16 |
| 1360886400000 | 4365.52 |
| 1361145600000 | 4343.56 |
| 1361232000000 | 4380.41 |
| 1361318400000 | 4450.31 |
| 1361404800000 | 4361.6 |
| 1361491200000 | 4360.32 |
| 1361750400000 | 4419.11 |
| 1361836800000 | 4396.63 |
| 1361923200000 | 4378.42 |
| 1362009600000 | 4394.71 |
| 1362096000000 | 4393.19 |
| 1362355200000 | 4483.22 |
| 1362441600000 | 4528.04 |
| 1362528000000 | 4463.67 |
| 1362614400000 | 4420.41 |
| 1362700800000 | 4382.43 |
| 1362960000000 | 4414.74 |
| 1363046400000 | 4401.4 |
| 1363132800000 | 4394.66 |
| 1363219200000 | 4382.5 |
| 1363305600000 | 4418.99 |
| 1363564800000 | 4258.61 |
| 1363651200000 | 4242.68 |
| 1363737600000 | 4232.36 |
| 1363824000000 | 4225.67 |
| 1363910400000 | 4225.5 |
| 1364169600000 | 4208.23 |
| 1364256000000 | 4230.85 |
| 1364342400000 | 4174.2 |
| 1364428800000 | 4192.81 |
| 1364515200000 | 4192.81 |
| 1364774400000 | 4194.71 |
| 1364860800000 | 4216.02 |
| 1364947200000 | 4259.5 |
| 1365033600000 | 4199.91 |
| 1365120000000 | 4183.44 |
| 1365379200000 | 4243.09 |
| 1365465600000 | 4249.02 |
| 1365552000000 | 4280.71 |
| 1365638400000 | 4336.5 |
| 1365724800000 | 4282.77 |
| 1365984000000 | 4280.17 |
| 1366070400000 | 4269.75 |
| 1366156800000 | 4194.45 |
| 1366243200000 | 4203.36 |
| 1366329600000 | 4212.98 |
| 1366588800000 | 4198.77 |
| 1366675200000 | 4233.24 |
| 1366761600000 | 4294.99 |
| 1366848000000 | 4312.65 |
| 1366934400000 | 4319.56 |
| 1367193600000 | 4351.48 |
| 1367280000000 | 4379.77 |
| 1367366400000 | 4344.72 |
| 1367452800000 | 4317.45 |
| 1367539200000 | 4323.97 |
| 1367798400000 | 4337.01 |
| 1367884800000 | 4339.75 |
| 1367971200000 | 4382.39 |
| 1368057600000 | 4356.42 |
| 1368144000000 | 4314.61 |
| 1368403200000 | 4352.41 |
| 1368489600000 | 4385.46 |
| 1368576000000 | 4357.27 |
| 1368662400000 | 4332.92 |
| 1368748800000 | 4302.46 |
| 1369008000000 | 4312.93 |
| 1369094400000 | 4304.37 |
| 1369180800000 | 4324.39 |
| 1369267200000 | 4247.39 |
| 1369353600000 | 4254.2 |
| 1369612800000 | 4273.79 |
| 1369699200000 | 4279.62 |
| 1369785600000 | 4237.45 |
| 1369872000000 | 4283.31 |
| 1369958400000 | 4160.36 |
| 1370217600000 | 4183.56 |
| 1370304000000 | 4247.28 |
| 1370390400000 | 4252.07 |
| 1370476800000 | 4210.2 |
| 1370563200000 | 4204.09 |
| 1370822400000 | 4229.72 |
| 1370908800000 | 4254.71 |
| 1370995200000 | 4278.65 |
| 1371081600000 | 4251.59 |
| 1371168000000 | 4264.51 |
| 1371427200000 | 4190.81 |
| 1371513600000 | 4191.37 |
| 1371600000000 | 4138.21 |
| 1371686400000 | 4015.78 |
| 1371772800000 | 3979.58 |
| 1372032000000 | 3878.35 |
| 1372118400000 | 3945.4 |
| 1372204800000 | 3985.14 |
| 1372291200000 | 4048.13 |
| 1372377600000 | 3976.95 |
| 1372636800000 | 4059.12 |
| 1372723200000 | 4060.92 |
| 1372809600000 | 4015.19 |
| 1372896000000 | 4077.52 |
| 1372982400000 | 4064.72 |
| 1373241600000 | 4119.21 |
| 1373328000000 | 4063.87 |
| 1373414400000 | 4138.02 |
| 1373500800000 | 4199.62 |
| 1373587200000 | 4188.07 |
| 1373846400000 | 4171.1 |
| 1373932800000 | 4165.43 |
| 1374019200000 | 4209.32 |
| 1374105600000 | 4200.15 |
| 1374192000000 | 4189.95 |
| 1374451200000 | 4189.62 |
| 1374537600000 | 4240.88 |
| 1374624000000 | 4297.13 |
| 1374710400000 | 4275.35 |
| 1374796800000 | 4291.74 |
| 1375056000000 | 4305.98 |
| 1375142400000 | 4308.3 |
| 1375228800000 | 4324.9 |
| 1375315200000 | 4448.21 |
| 1375401600000 | 4452.45 |
| 1375660800000 | 4464.44 |
| 1375747200000 | 4436.49 |
| 1375833600000 | 4424.12 |
| 1375920000000 | 4466.93 |
| 1376006400000 | 4474.59 |
| 1376265600000 | 4476.69 |
| 1376352000000 | 4521.39 |
| 1376438400000 | 4518.7 |
| 1376524800000 | 4494.89 |
| 1376611200000 | 4608.37 |
| 1376870400000 | 4618.86 |
| 1376956800000 | 4615.46 |
| 1377043200000 | 4575.65 |
| 1377129600000 | 4564.42 |
| 1377216000000 | 4557.73 |
| 1377475200000 | 4558.15 |
| 1377561600000 | 4519.66 |
| 1377648000000 | 4465.66 |
| 1377734400000 | 4441.24 |
| 1377820800000 | 4375.68 |
| 1378080000000 | 4456.64 |
| 1378166400000 | 4369.53 |
| 1378252800000 | 4371.1 |
| 1378339200000 | 4343.82 |
| 1378425600000 | 4330.35 |
| 1378684800000 | 4395.95 |
| 1378771200000 | 4472.87 |
| 1378857600000 | 4486.19 |
| 1378944000000 | 4486.71 |
| 1379030400000 | 4449.35 |
| 1379289600000 | 4538.23 |
| 1379376000000 | 4534.06 |
| 1379462400000 | 4536.87 |
| 1379548800000 | 4679.44 |
| 1379635200000 | 4670.08 |
| 1379894400000 | 4595.32 |
| 1379980800000 | 4602.81 |
| 1380067200000 | 4565.79 |
| 1380153600000 | 4556.6 |
| 1380240000000 | 4585.13 |
| 1380499200000 | 4556.07 |
| 1380585600000 | 4540.22 |
| 1380672000000 | 4544.52 |
| 1380758400000 | 4559.33 |
| 1380844800000 | 4537.26 |
| 1381104000000 | 4533.3 |
| 1381190400000 | 4515.72 |
| 1381276800000 | 4458.42 |
| 1381363200000 | 4552.56 |
| 1381449600000 | 4572.33 |
| 1381708800000 | 4592.79 |
| 1381795200000 | 4540.96 |
| 1381881600000 | 4613.62 |
| 1381968000000 | 4696.38 |
| 1382054400000 | 4715.07 |
| 1382313600000 | 4726.96 |
| 1382400000000 | 4835.62 |
| 1382486400000 | 4821.32 |
| 1382572800000 | 4872.46 |
| 1382659200000 | 4862.61 |
| 1382918400000 | 4858.68 |
| 1383004800000 | 4872.52 |
| 1383091200000 | 4863 |
| 1383177600000 | 4615.96 |
| 1383264000000 | 4592.12 |
| 1383523200000 | 4614.26 |
| 1383609600000 | 4578.46 |
| 1383696000000 | 4659.36 |
| 1383782400000 | 4631.1 |
| 1383868800000 | 4606.76 |
| 1384128000000 | 4653.84 |
| 1384214400000 | 4647.13 |
| 1384300800000 | 4656.78 |
| 1384387200000 | 4710.95 |
| 1384473600000 | 4724.26 |
| 1384732800000 | 4772.67 |
| 1384819200000 | 4739.95 |
| 1384905600000 | 4702.08 |
| 1384992000000 | 4707.12 |
| 1385078400000 | 4700.01 |
| 1385337600000 | 4718.98 |
| 1385424000000 | 4716.91 |
| 1385510400000 | 4738.87 |
| 1385596800000 | 4843.04 |
| 1385683200000 | 4876.59 |
| 1385942400000 | 4851.5 |
| 1386028800000 | 4859.28 |
| 1386115200000 | 4790.68 |
| 1386201600000 | 4841.67 |
| 1386288000000 | 4840.67 |
| 1386547200000 | 4853.04 |
| 1386633600000 | 4842.59 |
| 1386720000000 | 4851.09 |
| 1386806400000 | 4780.98 |
| 1386892800000 | 4759.29 |
| 1387152000000 | 4785.58 |
| 1387238400000 | 4750.4 |
| 1387324800000 | 4786.07 |
| 1387411200000 | 4851.42 |
| 1387497600000 | 4885.74 |
| 1387756800000 | 4897.85 |
| 1387843200000 | 4884.32 |
| 1387929600000 | 4884.32 |
| 1388016000000 | 4893.3 |
| 1388102400000 | 4981.33 |
| 1388361600000 | 5023.59 |
| 1388448000000 | 5010.59 |
| 1388620800000 | 4996.93 |
| 1388707200000 | 5049.67 |
| 1388966400000 | 5060.24 |
| 1389052800000 | 5123.92 |
| 1389139200000 | 5150.21 |
| 1389225600000 | 5167.27 |
| 1389312000000 | 5245.07 |
| 1389571200000 | 5253.15 |
| 1389657600000 | 5265.53 |
| 1389744000000 | 5237.88 |
| 1389830400000 | 5248.25 |
| 1389916800000 | 5217.01 |
| 1390176000000 | 5246.05 |
| 1390262400000 | 5276.62 |
| 1390348800000 | 5241.65 |
| 1390435200000 | 5262.24 |
| 1390521600000 | 5227.93 |
| 1390780800000 | 5107.97 |
| 1390867200000 | 5115.05 |
| 1390953600000 | 5071.03 |
| 1391040000000 | 5175.43 |
| 1391126400000 | 5229.35 |
| 1391385600000 | 5269.19 |
| 1391472000000 | 5192.28 |
| 1391558400000 | 5316.23 |
| 1391644800000 | 5449.51 |
| 1391731200000 | 5550.16 |
| 1391990400000 | 5604.11 |
| 1392076800000 | 5608.24 |
| 1392163200000 | 5598.1 |
| 1392249600000 | 5669.32 |
| 1392336000000 | 5706.79 |
| 1392595200000 | 5724.98 |
| 1392681600000 | 5730.66 |
| 1392768000000 | 5791.28 |
| 1392854400000 | 5768.12 |
| 1392940800000 | 5837.62 |
| 1393200000000 | 5911.17 |
| 1393286400000 | 6135.62 |
| 1393372800000 | 6041.8 |
| 1393459200000 | 6014.58 |
| 1393545600000 | 6118.42 |
| 1393804800000 | 5959.66 |
| 1393891200000 | 6102.12 |
| 1393977600000 | 6106.02 |
| 1394064000000 | 6111.99 |
| 1394150400000 | 6074.67 |
| 1394409600000 | 6003.48 |
| 1394496000000 | 6006.05 |
| 1394582400000 | 5931.2 |
| 1394668800000 | 5942.87 |
| 1394755200000 | 5841 |
| 1395014400000 | 5871.61 |
| 1395100800000 | 5941.11 |
| 1395187200000 | 5915.09 |
| 1395273600000 | 5829.98 |
| 1395360000000 | 5814.06 |
| 1395619200000 | 5803.95 |
| 1395705600000 | 5811.03 |
| 1395792000000 | 5853.5 |
| 1395878400000 | 5874.58 |
| 1395964800000 | 5961.84 |
| 1396224000000 | 6017.83 |
| 1396310400000 | 6012.31 |
| 1396396800000 | 6047.03 |
| 1396483200000 | 6012.7 |
| 1396569600000 | 5996.44 |
| 1396828800000 | 5909.81 |
| 1396915200000 | 5845.87 |
| 1397001600000 | 5924.61 |
| 1397088000000 | 5876.7 |
| 1397174400000 | 5804.62 |
| 1397433600000 | 5748.19 |
| 1397520000000 | 5703.56 |
| 1397606400000 | 5813.1 |
| 1397692800000 | 5825.27 |
| 1397779200000 | 5825.27 |
| 1398038400000 | 5812.04 |
| 1398124800000 | 5975.81 |
| 1398211200000 | 5970.33 |
| 1398297600000 | 5945.44 |
| 1398384000000 | 5913.68 |
| 1398643200000 | 5955.61 |
| 1398729600000 | 6010.72 |
| 1398816000000 | 6015.54 |
| 1398902400000 | 5969.42 |
| 1398988800000 | 5967.29 |
| 1399248000000 | 5944.13 |
| 1399334400000 | 5951.34 |
| 1399420800000 | 5921.24 |
| 1399507200000 | 5890.45 |
| 1399593600000 | 5885.1 |
| 1399852800000 | 5950.17 |
| 1399939200000 | 5917.23 |
| 1400025600000 | 5894.35 |
| 1400112000000 | 5828.72 |
| 1400198400000 | 5823.54 |
| 1400457600000 | 5806.42 |
| 1400544000000 | 5841.74 |
| 1400630400000 | 5904.01 |
| 1400716800000 | 5921.93 |
| 1400803200000 | 5893.06 |
| 1401062400000 | 5960.45 |
| 1401148800000 | 5948.26 |
| 1401235200000 | 5895.85 |
| 1401321600000 | 5903.66 |
| 1401408000000 | 5916.98 |
| 1401667200000 | 5912.48 |
| 1401753600000 | 5928.06 |
| 1401840000000 | 5980.12 |
| 1401926400000 | 5978.35 |
| 1402012800000 | 6034.6 |
| 1402272000000 | 6014.45 |
| 1402358400000 | 6116.5 |
| 1402444800000 | 6097.88 |
| 1402531200000 | 6188.56 |
| 1402617600000 | 6128.07 |
| 1402876800000 | 6194.68 |
| 1402963200000 | 6176.74 |
| 1403049600000 | 6192.89 |
| 1403136000000 | 6217.87 |
| 1403222400000 | 6167.88 |
| 1403481600000 | 6159.02 |
| 1403568000000 | 6138.54 |
| 1403654400000 | 6108 |
| 1403740800000 | 6130.53 |
| 1403827200000 | 6166.23 |
| 1404086400000 | 6196.03 |
| 1404172800000 | 6213.37 |
| 1404259200000 | 6242.91 |
| 1404345600000 | 6242.41 |
| 1404432000000 | 6214.07 |
| 1404691200000 | 6174.51 |
| 1404777600000 | 6118.94 |
| 1404864000000 | 6090.71 |
| 1404950400000 | 6065.15 |
| 1405036800000 | 6077.13 |
| 1405296000000 | 6144.37 |
| 1405382400000 | 6109.37 |
| 1405468800000 | 6150.08 |
| 1405555200000 | 6143.38 |
| 1405641600000 | 6067.82 |
| 1405900800000 | 6018.24 |
| 1405987200000 | 6125.5 |
| 1406073600000 | 6154.49 |
| 1406160000000 | 6118.09 |
| 1406246400000 | 6122.52 |
| 1406505600000 | 6114 |
| 1406592000000 | 6133.42 |
| 1406678400000 | 6128.2 |
| 1406764800000 | 6101.55 |
| 1406851200000 | 5993.59 |
| 1407110400000 | 5990.17 |
| 1407196800000 | 6061.51 |
| 1407283200000 | 5982.93 |
| 1407369600000 | 5906.67 |
| 1407456000000 | 5855.03 |
| 1407715200000 | 5922.89 |
| 1407801600000 | 5895.85 |
| 1407888000000 | 5919.96 |
| 1407974400000 | 5941.74 |
| 1408060800000 | 5930.9 |
| 1408320000000 | 6009.52 |
| 1408406400000 | 6067.75 |
| 1408492800000 | 6090.47 |
| 1408579200000 | 6111.9 |
| 1408665600000 | 6044.91 |
| 1408924800000 | 6093.7 |
| 1409011200000 | 6130.33 |
| 1409097600000 | 6141.88 |
| 1409184000000 | 6095.22 |
| 1409270400000 | 6086.65 |
| 1409529600000 | 6077.13 |
| 1409616000000 | 6078.04 |
| 1409702400000 | 6114.85 |
| 1409788800000 | 6044.7 |
| 1409875200000 | 6003.9 |
| 1410134400000 | 6062.18 |
| 1410220800000 | 6131.43 |
| 1410307200000 | 6138.49 |
| 1410393600000 | 6171.53 |
| 1410480000000 | 6266.12 |
| 1410739200000 | 6303.38 |
| 1410825600000 | 6244.57 |
| 1410912000000 | 6360.5 |
| 1410998400000 | 6397.91 |
| 1411084800000 | 6369.1 |
| 1411344000000 | 6336.68 |
| 1411430400000 | 6282.04 |
| 1411516800000 | 6218.63 |
| 1411603200000 | 6189.73 |
| 1411689600000 | 6218.64 |
| 1411948800000 | 6201.35 |
| 1412035200000 | 6154.2 |
| 1412121600000 | 6151.57 |
| 1412208000000 | 6056.88 |
| 1412294400000 | 6054.07 |
| 1412553600000 | 6037.46 |
| 1412640000000 | 5939.55 |
| 1412726400000 | 5851.93 |
| 1412812800000 | 5823.78 |
| 1412899200000 | 5669.37 |
| 1413158400000 | 5662.11 |
| 1413244800000 | 5685.46 |
| 1413331200000 | 5584.76 |
| 1413417600000 | 5479.62 |
| 1413504000000 | 5700.34 |
| 1413763200000 | 5747.27 |
| 1413849600000 | 5820.8 |
| 1413936000000 | 5898.05 |
| 1414022400000 | 5944.39 |
| 1414108800000 | 5914.32 |
| 1414368000000 | 5954.83 |
| 1414454400000 | 5827.47 |
| 1414540800000 | 5888.98 |
| 1414627200000 | 6028 |
| 1414713600000 | 5991.86 |
| 1414972800000 | 5883.74 |
| 1415059200000 | 5872.96 |
| 1415145600000 | 5827.84 |
| 1415232000000 | 5811.29 |
| 1415318400000 | 5755.83 |
| 1415577600000 | 5772.32 |
| 1415664000000 | 5800.6 |
| 1415750400000 | 5779.82 |
| 1415836800000 | 5770.1 |
| 1415923200000 | 5738.72 |
| 1416182400000 | 5731.49 |
| 1416268800000 | 5803.42 |
| 1416355200000 | 5851.89 |
| 1416441600000 | 5831.95 |
| 1416528000000 | 5832.07 |
| 1416787200000 | 5887.68 |
| 1416873600000 | 5909.8 |
| 1416960000000 | 5946.88 |
| 1417046400000 | 5940.25 |
| 1417132800000 | 5943.66 |
| 1417392000000 | 5927.43 |
| 1417478400000 | 5955.59 |
| 1417564800000 | 5921.17 |
| 1417651200000 | 5928.55 |
| 1417737600000 | 5946.74 |
| 1417996800000 | 5906.13 |
| 1418083200000 | 5887.28 |
| 1418169600000 | 5881.15 |
| 1418256000000 | 5828.53 |
| 1418342400000 | 5764.56 |
| 1418601600000 | 5634.82 |
| 1418688000000 | 5591.4 |
| 1418774400000 | 5596.05 |
| 1418860800000 | 5695.11 |
| 1418947200000 | 5700.56 |
| 1419206400000 | 5728.7 |
| 1419292800000 | 5623.43 |
| 1419379200000 | 5628.94 |
| 1419465600000 | 5628.94 |
| 1419552000000 | 5620.28 |
| 1419811200000 | 5665.13 |
| 1419897600000 | 5594.67 |
| 1419984000000 | 5564.38 |
| 1420156800000 | 5586.88 |
| 1420416000000 | 5519.41 |
| 1420502400000 | 5473.16 |
| 1420588800000 | 5413.25 |
| 1420675200000 | 5521.83 |
| 1420761600000 | 5538.47 |
| 1421020800000 | 5586.97 |
| 1421107200000 | 5658.71 |
| 1421193600000 | 5603.95 |
| 1421280000000 | 5615.76 |
| 1421366400000 | 5547.06 |
| 1421625600000 | 5758.64 |
| 1421712000000 | 5741.69 |
| 1421798400000 | 5752.96 |
| 1421884800000 | 5672.16 |
| 1421971200000 | 5663.86 |
| 1422230400000 | 5738.45 |
| 1422316800000 | 5779.02 |
| 1422403200000 | 5786.04 |
| 1422489600000 | 5770.97 |
| 1422576000000 | 5701.33 |
| 1422835200000 | 5699.22 |
| 1422921600000 | 5763.65 |
| 1423008000000 | 5664.19 |
| 1423094400000 | 5666.27 |
| 1423180800000 | 5564.17 |
| 1423440000000 | 5493.51 |
| 1423526400000 | 5547.26 |
| 1423612800000 | 5507.48 |
| 1423699200000 | 5580.13 |
| 1423785600000 | 5662.21 |
| 1424044800000 | 5662.74 |
| 1424131200000 | 5733.06 |
| 1424217600000 | 5803.91 |
| 1424304000000 | 5873.23 |
| 1424390400000 | 6010.95 |
| 1424649600000 | 6049.54 |
| 1424736000000 | 6014.55 |
| 1424822400000 | 6083.48 |
| 1424908800000 | 6079.8 |
| 1424995200000 | 6144.82 |
| 1425254400000 | 6102.01 |
| 1425340800000 | 6043.21 |
| 1425427200000 | 5978.14 |
| 1425513600000 | 6007.26 |
| 1425600000000 | 5953.3 |
| 1425859200000 | 5951.15 |
| 1425945600000 | 5908.27 |
| 1426032000000 | 5841.44 |
| 1426118400000 | 5879.43 |
| 1426204800000 | 5936.52 |
| 1426464000000 | 6062.14 |
| 1426550400000 | 5992.92 |
| 1426636800000 | 6037.88 |
| 1426723200000 | 6071.77 |
| 1426809600000 | 6258.24 |
| 1427068800000 | 6314.54 |
| 1427155200000 | 6368.8 |
| 1427241600000 | 6344.03 |
| 1427328000000 | 6217.69 |
| 1427414400000 | 6606.05 |
| 1427673600000 | 6689.64 |
| 1427760000000 | 6556.36 |
| 1427846400000 | 6650.98 |
| 1427932800000 | 6726.78 |
| 1428019200000 | 6726.78 |
| 1428278400000 | 6818.02 |
| 1428364800000 | 6771 |
| 1428451200000 | 6757.27 |
| 1428537600000 | 6707.18 |
| 1428624000000 | 6813.33 |
| 1428883200000 | 6733.28 |
| 1428969600000 | 6750.92 |
| 1429056000000 | 6743.54 |
| 1429142400000 | 6723.48 |
| 1429228800000 | 6658.22 |
| 1429488000000 | 6730.74 |
| 1429574400000 | 6883.06 |
| 1429660800000 | 6857.76 |
| 1429747200000 | 6802.71 |
| 1429833600000 | 6889.7 |
| 1430092800000 | 6960.92 |
| 1430179200000 | 6867.68 |
| 1430265600000 | 6827.21 |
| 1430352000000 | 6882.52 |
| 1430438400000 | 6890.74 |
| 1430697600000 | 6924.18 |
| 1430784000000 | 6802.2 |
| 1430870400000 | 6815.82 |
| 1430956800000 | 6810.25 |
| 1431043200000 | 6854.21 |
| 1431302400000 | 6880.91 |
| 1431388800000 | 6855.8 |
| 1431475200000 | 6878.59 |
| 1431561600000 | 6893.27 |
| 1431648000000 | 6931.14 |
| 1431907200000 | 6947.75 |
| 1431993600000 | 6927.71 |
| 1432080000000 | 6926.54 |
| 1432166400000 | 6944.64 |
| 1432252800000 | 6935.38 |
| 1432512000000 | 6935.38 |
| 1432598400000 | 6854.69 |
| 1432684800000 | 6919.18 |
| 1432771200000 | 6864.69 |
| 1432857600000 | 6791.56 |
| 1433116800000 | 6856.82 |
| 1433203200000 | 6948.55 |
| 1433289600000 | 7020.28 |
| 1433376000000 | 6984.67 |
| 1433462400000 | 6877.6 |
| 1433721600000 | 6796.49 |
| 1433808000000 | 6761.52 |
| 1433894400000 | 6964.53 |
| 1433980800000 | 6945.53 |
| 1434067200000 | 6887.56 |
| 1434326400000 | 6742.26 |
| 1434412800000 | 6715.5 |
| 1434499200000 | 6638.65 |
| 1434585600000 | 6736.19 |
| 1434672000000 | 6686.86 |
| 1434931200000 | 6934.26 |
| 1435017600000 | 6805.09 |
| 1435104000000 | 6798.39 |
| 1435190400000 | 6815.2 |
| 1435276800000 | 6744.52 |
| 1435536000000 | 6632.67 |
| 1435622400000 | 6596.62 |
| 1435708800000 | 6658.86 |
| 1435795200000 | 6650.82 |
| 1435881600000 | 6614.28 |
| 1436140800000 | 6594.9 |
| 1436227200000 | 6432.33 |
| 1436313600000 | 6480.6 |
| 1436400000000 | 6616.58 |
| 1436486400000 | 6871.33 |
| 1436745600000 | 6913.99 |
| 1436832000000 | 6902.96 |
| 1436918400000 | 6950.04 |
| 1437004800000 | 6997.32 |
| 1437091200000 | 6962.02 |
| 1437350400000 | 7032.93 |
| 1437436800000 | 6978.8 |
| 1437523200000 | 6959.5 |
| 1437609600000 | 6992.04 |
| 1437696000000 | 6969.99 |
| 1437955200000 | 6912.32 |
| 1438041600000 | 6918.68 |
| 1438128000000 | 6992.26 |
| 1438214400000 | 6895.88 |
| 1438300800000 | 7004.21 |
| 1438560000000 | 7110.67 |
| 1438646400000 | 7082.31 |
| 1438732800000 | 7085.42 |
| 1438819200000 | 6905.06 |
| 1438905600000 | 6795.22 |
| 1439164800000 | 6869.63 |
| 1439251200000 | 6860.02 |
| 1439337600000 | 6777.45 |
| 1439424000000 | 6858.42 |
| 1439510400000 | 6922.52 |
| 1439769600000 | 6948.92 |
| 1439856000000 | 7005.46 |
| 1439942400000 | 6888.38 |
| 1440028800000 | 6802.77 |
| 1440115200000 | 6652.86 |
| 1440374400000 | 6458.27 |
| 1440460800000 | 6576.92 |
| 1440547200000 | 6504.82 |
| 1440633600000 | 6610.93 |
| 1440720000000 | 6603.19 |
| 1440979200000 | 6583.63 |
| 1441065600000 | 6458.99 |
| 1441152000000 | 6529.08 |
| 1441238400000 | 6601.11 |
| 1441324800000 | 6471.22 |
| 1441584000000 | 6492.84 |
| 1441670400000 | 6602.14 |
| 1441756800000 | 6691.93 |
| 1441843200000 | 6693.07 |
| 1441929600000 | 6701.85 |
| 1442188800000 | 6622.34 |
| 1442275200000 | 6633.47 |
| 1442361600000 | 6668.76 |
| 1442448000000 | 6694.29 |
| 1442534400000 | 6642.23 |
| 1442793600000 | 6692.57 |
| 1442880000000 | 6468.55 |
| 1442966400000 | 6512.18 |
| 1443052800000 | 6442.25 |
| 1443139200000 | 6542.74 |
| 1443398400000 | 6497.13 |
| 1443484800000 | 6350.54 |
| 1443571200000 | 6377.98 |
| 1443657600000 | 6442.89 |
| 1443744000000 | 6446.2 |
| 1444003200000 | 6535.15 |
| 1444089600000 | 6577.67 |
| 1444176000000 | 6520.27 |
| 1444262400000 | 6504.37 |
| 1444348800000 | 6560.45 |
| 1444608000000 | 6588.43 |
| 1444694400000 | 6508.93 |
| 1444780800000 | 6378.25 |
| 1444867200000 | 6389.83 |
| 1444953600000 | 6552.03 |
| 1445212800000 | 6621.52 |
| 1445299200000 | 6554.88 |
| 1445385600000 | 6471.37 |
| 1445472000000 | 6415.8 |
| 1445558400000 | 6480.86 |
| 1445817600000 | 6502.95 |
| 1445904000000 | 6511.91 |
| 1445990400000 | 6628.76 |
| 1446076800000 | 6294.63 |
| 1446163200000 | 6322.07 |
| 1446422400000 | 6363.82 |
| 1446508800000 | 6404.04 |
| 1446595200000 | 6400.45 |
| 1446681600000 | 6464.76 |
| 1446768000000 | 6446.16 |
| 1447027200000 | 6367.21 |
| 1447113600000 | 6315.23 |
| 1447200000000 | 6413.37 |
| 1447286400000 | 6396.71 |
| 1447372800000 | 6301.84 |
| 1447632000000 | 6270.66 |
| 1447718400000 | 6384.56 |
| 1447804800000 | 6372.98 |
| 1447891200000 | 6461.32 |
| 1447977600000 | 6440.11 |
| 1448236800000 | 6393.15 |
| 1448323200000 | 6340.34 |
| 1448409600000 | 6412.69 |
| 1448496000000 | 6454.62 |
| 1448582400000 | 6440.19 |
| 1448841600000 | 6510.15 |
| 1448928000000 | 6592.3 |
| 1449014400000 | 6600.57 |
| 1449100800000 | 6632.34 |
| 1449187200000 | 6651.93 |
| 1449446400000 | 6696.9 |
| 1449532800000 | 6608.55 |
| 1449619200000 | 6639.81 |
| 1449705600000 | 6579.3 |
| 1449792000000 | 6451.41 |
| 1450051200000 | 6442.84 |
| 1450137600000 | 6513.46 |
| 1450224000000 | 6544.64 |
| 1450310400000 | 6558.47 |
| 1450396800000 | 6521.21 |
| 1450656000000 | 6562.24 |
| 1450742400000 | 6517.87 |
| 1450828800000 | 6602.36 |
| 1450915200000 | 6650.66 |
| 1451001600000 | 6650.66 |
| 1451260800000 | 6676.3 |
| 1451347200000 | 6710.8 |
| 1451433600000 | 6710.74 |
| 1451520000000 | 6678.97 |
| 1451865600000 | 6543.48 |
| 1451952000000 | 6630.94 |
| 1452038400000 | 6572.25 |
| 1452124800000 | 6465.09 |
| 1452211200000 | 6393.75 |
| 1452470400000 | 6263.9 |
| 1452556800000 | 6338.19 |
| 1452643200000 | 6322.38 |
| 1452729600000 | 6243.59 |
| 1452816000000 | 6084.9 |
| 1453075200000 | 6049.89 |
| 1453161600000 | 6106.73 |
| 1453248000000 | 5905.07 |
| 1453334400000 | 6067.92 |
| 1453420800000 | 6221.5 |
| 1453680000000 | 6295.35 |
| 1453766400000 | 6299.48 |
| 1453852800000 | 6384.88 |
| 1453939200000 | 6282.87 |
| 1454025600000 | 6359.29 |
| 1454284800000 | 6400.56 |
| 1454371200000 | 6356.55 |
| 1454457600000 | 6084.81 |
| 1454544000000 | 6031.68 |
| 1454630400000 | 5976.98 |
| 1454889600000 | 5708.64 |
| 1454976000000 | 5637.87 |
| 1455062400000 | 5846.49 |
| 1455148800000 | 5754.82 |
| 1455235200000 | 5805.66 |
| 1455494400000 | 6074.5 |
| 1455580800000 | 5967.86 |
| 1455667200000 | 6095.83 |
| 1455753600000 | 6104.91 |
| 1455840000000 | 6053.83 |
| 1456099200000 | 6151.93 |
| 1456185600000 | 6198.35 |
| 1456272000000 | 5973.77 |
| 1456358400000 | 6115.58 |
| 1456444800000 | 6182.85 |
| 1456704000000 | 6151.13 |
| 1456790400000 | 6236.2 |
| 1456876800000 | 6267.14 |
| 1456963200000 | 6223.7 |
| 1457049600000 | 6541.29 |
| 1457308800000 | 6615.2 |
| 1457395200000 | 6555.46 |
| 1457481600000 | 6485.43 |
| 1457568000000 | 6512.69 |
| 1457654400000 | 6588.31 |
| 1457913600000 | 6654.73 |
| 1458000000000 | 6545.88 |
| 1458086400000 | 6498.41 |
| 1458172800000 | 6496.01 |
| 1458259200000 | 6512.63 |
| 1458518400000 | 6495.34 |
| 1458604800000 | 6495.85 |
| 1458691200000 | 6454.03 |
| 1458777600000 | 6446.4 |
| 1458864000000 | 6446.4 |
| 1459123200000 | 6476.18 |
| 1459209600000 | 6440.44 |
| 1459296000000 | 6564.51 |
| 1459382400000 | 6524.38 |
| 1459468800000 | 6499.79 |
| 1459728000000 | 6629.29 |
| 1459814400000 | 6541.54 |
| 1459900800000 | 6602.77 |
| 1459987200000 | 6622.02 |
| 1460073600000 | 6633.53 |
| 1460332800000 | 6632.34 |
| 1460419200000 | 6548.38 |
| 1460505600000 | 6558.59 |
| 1460592000000 | 6595.89 |
| 1460678400000 | 6621.32 |
| 1460937600000 | 6673.82 |
| 1461024000000 | 6841.76 |
| 1461110400000 | 6741.87 |
| 1461196800000 | 6802.37 |
| 1461283200000 | 6773.67 |
| 1461542400000 | 6692.67 |
| 1461628800000 | 6607.53 |
| 1461715200000 | 6644.72 |
| 1461801600000 | 6719.63 |
| 1461888000000 | 6720.05 |
| 1462147200000 | 6711.89 |
| 1462233600000 | 6624.45 |
| 1462320000000 | 6596.2 |
| 1462406400000 | 6543.79 |
| 1462492800000 | 6557.37 |
| 1462752000000 | 6633.28 |
| 1462838400000 | 6648.13 |
| 1462924800000 | 6633 |
| 1463011200000 | 6574.87 |
| 1463097600000 | 6531.32 |
| 1463356800000 | 6550.46 |
| 1463443200000 | 6610.85 |
| 1463529600000 | 6574.36 |
| 1463616000000 | 6481.05 |
| 1463702400000 | 6536.64 |
| 1463961600000 | 6486.79 |
| 1464048000000 | 6581.83 |
| 1464134400000 | 6726.78 |
| 1464220800000 | 6702.36 |
| 1464307200000 | 6658.84 |
| 1464566400000 | 6704.02 |
| 1464652800000 | 6675.38 |
| 1464739200000 | 6735.88 |
| 1464825600000 | 6669.65 |
| 1464912000000 | 6734.02 |
| 1465171200000 | 6807.87 |
| 1465257600000 | 6854.58 |
| 1465344000000 | 6830.26 |
| 1465430400000 | 6779.45 |
| 1465516800000 | 6581.76 |
| 1465776000000 | 6541.3 |
| 1465862400000 | 6204.99 |
| 1465948800000 | 6257.98 |
| 1466035200000 | 6092.31 |
| 1466121600000 | 6154.88 |
| 1466380800000 | 6308.49 |
| 1466467200000 | 6324.7 |
| 1466553600000 | 6387.44 |
| 1466640000000 | 6519.7 |
| 1466726400000 | 6251.74 |
| 1466985600000 | 6013.21 |
| 1467072000000 | 6175.37 |
| 1467158400000 | 6355.34 |
| 1467244800000 | 6427.43 |
| 1467331200000 | 6536.6 |
| 1467590400000 | 6566.26 |
| 1467676800000 | 6482.99 |
| 1467763200000 | 6326.4 |
| 1467849600000 | 6451.21 |
| 1467936000000 | 6479.11 |
| 1468195200000 | 6576.33 |
| 1468281600000 | 6609.83 |
| 1468368000000 | 6616.7 |
| 1468454400000 | 6602.42 |
| 1468540800000 | 6578.88 |
| 1468800000000 | 6576.54 |
| 1468886400000 | 6527.66 |
| 1468972800000 | 6592.17 |
| 1469059200000 | 6576.24 |
| 1469145600000 | 6594.34 |
| 1469404800000 | 6533.74 |
| 1469491200000 | 6669.95 |
| 1469577600000 | 6642.04 |
| 1469664000000 | 6708.73 |
| 1469750400000 | 6792.87 |
| 1470009600000 | 6799.13 |
| 1470096000000 | 6681.84 |
| 1470182400000 | 6599.32 |
| 1470268800000 | 6608.96 |
| 1470355200000 | 6170.6 |
| 1470614400000 | 6034.99 |
| 1470700800000 | 6167.32 |
| 1470787200000 | 6057.22 |
| 1470873600000 | 6002.69 |
| 1470960000000 | 6006.4 |
| 1471219200000 | 6066.73 |
| 1471305600000 | 6061.09 |
| 1471392000000 | 6018.76 |
| 1471478400000 | 6066.8 |
| 1471564800000 | 6068.67 |
| 1471824000000 | 6136.43 |
| 1471910400000 | 6126 |
| 1471996800000 | 6125.9 |
| 1472083200000 | 6106.64 |
| 1472169600000 | 6111.01 |
| 1472428800000 | 6086.96 |
| 1472515200000 | 6120.03 |
| 1472601600000 | 6087.12 |
| 1472688000000 | 6055.47 |
| 1472774400000 | 6041.94 |
| 1473033600000 | 6075.83 |
| 1473120000000 | 6041.46 |
| 1473206400000 | 6056.47 |
| 1473292800000 | 6058.24 |
| 1473379200000 | 5939.33 |
| 1473638400000 | 5939.54 |
| 1473724800000 | 6009.48 |
| 1473811200000 | 6046.39 |
| 1473897600000 | 6044.34 |
| 1473984000000 | 6004.39 |
| 1474243200000 | 6049.76 |
| 1474329600000 | 6059.13 |
| 1474416000000 | 6034.74 |
| 1474502400000 | 6084.11 |
| 1474588800000 | 5964.02 |
| 1474848000000 | 5954.65 |
| 1474934400000 | 5825.52 |
| 1475020800000 | 5876.85 |
| 1475107200000 | 5805.96 |
| 1475193600000 | 5770.53 |
| 1475452800000 | 5725.21 |
| 1475539200000 | 5708.69 |
| 1475625600000 | 5784.37 |
| 1475712000000 | 5739.04 |
| 1475798400000 | 5675.61 |
| 1476057600000 | 5680.96 |
| 1476144000000 | 5594.21 |
| 1476230400000 | 5570.17 |
| 1476316800000 | 5516.9 |
| 1476403200000 | 5609.66 |
| 1476662400000 | 5618.13 |
| 1476748800000 | 5703.07 |
| 1476835200000 | 5755.56 |
| 1476921600000 | 5758.88 |
| 1477008000000 | 5796.18 |
| 1477267200000 | 5794.27 |
| 1477353600000 | 5703.18 |
| 1477440000000 | 5697.82 |
| 1477526400000 | 5761.65 |
| 1477612800000 | 5364.01 |
| 1477872000000 | 5427.82 |
| 1477958400000 | 5364.56 |
| 1478044800000 | 5273.79 |
| 1478131200000 | 5279.48 |
| 1478217600000 | 5194.19 |
| 1478476800000 | 5235.13 |
| 1478563200000 | 5132.59 |
| 1478649600000 | 5114.87 |
| 1478736000000 | 5030.06 |
| 1478822400000 | 4988.27 |
| 1479081600000 | 4928.62 |
| 1479168000000 | 4981.58 |
| 1479254400000 | 4948.21 |
| 1479340800000 | 4956.3 |
| 1479427200000 | 4913 |
| 1479686400000 | 4923.25 |
| 1479772800000 | 4880.89 |
| 1479859200000 | 4820.87 |
| 1479945600000 | 4850.16 |
| 1480032000000 | 4939.21 |
| 1480291200000 | 4962.68 |
| 1480377600000 | 4998.91 |
| 1480464000000 | 5044.57 |
| 1480550400000 | 5016.63 |
| 1480636800000 | 5042.53 |
| 1480896000000 | 5104.23 |
| 1480982400000 | 5105.76 |
| 1481068800000 | 5148.45 |
| 1481155200000 | 5103.92 |
| 1481241600000 | 5184.06 |
| 1481500800000 | 5172.74 |
| 1481587200000 | 5240.67 |
| 1481673600000 | 5224.54 |
| 1481760000000 | 5199.76 |
| 1481846400000 | 5214.28 |
| 1482105600000 | 5224.94 |
| 1482192000000 | 5210.13 |
| 1482278400000 | 5225.51 |
| 1482364800000 | 5256.63 |
| 1482451200000 | 5266.09 |
| 1482710400000 | 5266.09 |
| 1482796800000 | 5278.3 |
| 1482883200000 | 5256.07 |
| 1482969600000 | 5330.39 |
| 1483056000000 | 5344.13 |
| 1483315200000 | 5449.11 |
| 1483401600000 | 5353.47 |
| 1483488000000 | 5356.1 |
| 1483574400000 | 5474.87 |
| 1483660800000 | 5468.93 |
| 1483920000000 | 5432.42 |
| 1484006400000 | 5415.57 |
| 1484092800000 | 5389.99 |
| 1484179200000 | 5376.41 |
| 1484265600000 | 5453.39 |
| 1484524800000 | 5445.45 |
| 1484611200000 | 5457.38 |
| 1484697600000 | 5449.9 |
| 1484784000000 | 5412.28 |
| 1484870400000 | 5439.58 |
| 1485129600000 | 5414.54 |
| 1485216000000 | 5385.63 |
| 1485302400000 | 5457.95 |
| 1485388800000 | 5462.14 |
| 1485475200000 | 5527.31 |
| 1485734400000 | 5497.29 |
| 1485820800000 | 5549.78 |
| 1485907200000 | 5582.17 |
| 1485993600000 | 5476.82 |
| 1486080000000 | 5496.31 |
| 1486339200000 | 5439.73 |
| 1486425600000 | 5397.4 |
| 1486512000000 | 5365.01 |
| 1486598400000 | 5465.87 |
| 1486684800000 | 5479.51 |
| 1486944000000 | 5491.41 |
| 1487030400000 | 5468.1 |
| 1487116800000 | 5491.32 |
| 1487203200000 | 5584.68 |
| 1487289600000 | 5542.85 |
| 1487548800000 | 5512.95 |
| 1487635200000 | 5540.57 |
| 1487721600000 | 5527.63 |
| 1487808000000 | 5534.13 |
| 1487894400000 | 5474.49 |
| 1488153600000 | 5487.31 |
| 1488240000000 | 5491.02 |
| 1488326400000 | 5491.05 |
| 1488412800000 | 5479.1 |
| 1488499200000 | 5464.2 |
| 1488758400000 | 5438.28 |
| 1488844800000 | 5384.1 |
| 1488931200000 | 5360.35 |
| 1489017600000 | 5366.38 |
| 1489104000000 | 5461.47 |
| 1489363200000 | 5492.61 |
| 1489449600000 | 5493.01 |
| 1489536000000 | 5481.25 |
| 1489622400000 | 5561.58 |
| 1489708800000 | 5573.07 |
| 1489968000000 | 5582.71 |
| 1490054400000 | 5535.17 |
| 1490140800000 | 5493.92 |
| 1490227200000 | 5531.7 |
| 1490313600000 | 5581.71 |
| 1490572800000 | 5613.55 |
| 1490659200000 | 5640.71 |
| 1490745600000 | 5588.67 |
| 1490832000000 | 5614.66 |
| 1490918400000 | 5621.18 |
| 1491177600000 | 5550.06 |
| 1491264000000 | 5672 |
| 1491350400000 | 5668.89 |
| 1491436800000 | 5650.71 |
| 1491523200000 | 5615.76 |
| 1491782400000 | 5665.4 |
| 1491868800000 | 5685.47 |
| 1491955200000 | 5714.21 |
| 1492041600000 | 5715.56 |
| 1492128000000 | 5715.56 |
| 1492387200000 | 5736.04 |
| 1492473600000 | 5665.81 |
| 1492560000000 | 5713.97 |
| 1492646400000 | 5772.64 |
| 1492732800000 | 5678.3 |
| 1492992000000 | 5828.58 |
| 1493078400000 | 5903.95 |
| 1493164800000 | 5934.83 |
| 1493251200000 | 6012.8 |
| 1493337600000 | 6059.1 |
| 1493596800000 | 6042.35 |
| 1493683200000 | 6063.6 |
| 1493769600000 | 6185.44 |
| 1493856000000 | 6218.58 |
| 1493942400000 | 6275.27 |
| 1494201600000 | 6235.19 |
| 1494288000000 | 6145.83 |
| 1494374400000 | 6184.04 |
| 1494460800000 | 6168.85 |
| 1494547200000 | 6200.49 |
| 1494806400000 | 6263 |
| 1494892800000 | 6306.45 |
| 1494979200000 | 6201.12 |
| 1495065600000 | 6234.02 |
| 1495152000000 | 6309.82 |
| 1495411200000 | 6386.48 |
| 1495497600000 | 6376.25 |
| 1495584000000 | 6340.75 |
| 1495670400000 | 6358.29 |
| 1495756800000 | 6341.04 |
| 1496016000000 | 6304.27 |
| 1496102400000 | 6346.56 |
| 1496188800000 | 6422.73 |
| 1496275200000 | 6444.94 |
| 1496361600000 | 6554.01 |
| 1496620800000 | 6540.62 |
| 1496707200000 | 6527.43 |
| 1496793600000 | 6473.31 |
| 1496880000000 | 6439.03 |
| 1496966400000 | 6463.95 |
| 1497225600000 | 6477.53 |
| 1497312000000 | 6550.99 |
| 1497398400000 | 6604.59 |
| 1497484800000 | 6429.2 |
| 1497571200000 | 6468.56 |
| 1497830400000 | 6557.82 |
| 1497916800000 | 6512.64 |
| 1498003200000 | 6508.36 |
| 1498089600000 | 6515.65 |
| 1498176000000 | 6544.65 |
| 1498435200000 | 6551.24 |
| 1498521600000 | 6503.92 |
| 1498608000000 | 6519.1 |
| 1498694400000 | 6462.08 |
| 1498780800000 | 6494.28 |
| 1499040000000 | 6537.37 |
| 1499126400000 | 6502.82 |
| 1499212800000 | 6506.49 |
| 1499299200000 | 6504.95 |
| 1499385600000 | 6494.45 |
| 1499644800000 | 6528.56 |
| 1499731200000 | 6528.3 |
| 1499817600000 | 6609.2 |
| 1499904000000 | 6579.18 |
| 1499990400000 | 6631.39 |
| 1500249600000 | 6676.2 |
| 1500336000000 | 6702.63 |
| 1500422400000 | 6665.21 |
| 1500508800000 | 6764.56 |
| 1500595200000 | 6713.83 |
| 1500854400000 | 6612.9 |
| 1500940800000 | 6666.8 |
| 1501027200000 | 6663.4 |
| 1501113600000 | 6665.58 |
| 1501200000000 | 6705.07 |
| 1501459200000 | 6763.77 |
| 1501545600000 | 6764.07 |
| 1501632000000 | 6747.96 |
| 1501718400000 | 6732.73 |
| 1501804800000 | 6695.72 |
| 1502064000000 | 6701.81 |
| 1502150400000 | 6613.03 |
| 1502236800000 | 6803.11 |
| 1502323200000 | 6749.41 |
| 1502409600000 | 6849.17 |
| 1502668800000 | 6844.04 |
| 1502755200000 | 6799.64 |
| 1502841600000 | 6768.18 |
| 1502928000000 | 6753.67 |
| 1503014400000 | 6729.54 |
| 1503273600000 | 6780.82 |
| 1503360000000 | 6831.43 |
| 1503446400000 | 6800.22 |
| 1503532800000 | 6847.66 |
| 1503619200000 | 6877.07 |
| 1503878400000 | 6942.99 |
| 1503964800000 | 6926.48 |
| 1504051200000 | 6907.94 |
| 1504137600000 | 6981.27 |
| 1504224000000 | 6997.54 |
| 1504483200000 | 6985.31 |
| 1504569600000 | 6941.28 |
| 1504656000000 | 6924.76 |
| 1504742400000 | 6989.53 |
| 1504828800000 | 6969.44 |
| 1505088000000 | 7038.24 |
| 1505174400000 | 7021.38 |
| 1505260800000 | 6990.59 |
| 1505347200000 | 6960.06 |
| 1505433600000 | 6920.26 |
| 1505692800000 | 6964.53 |
| 1505779200000 | 6978.5 |
| 1505865600000 | 7011.84 |
| 1505952000000 | 6997.83 |
| 1506038400000 | 7032.09 |
| 1506297600000 | 7033.75 |
| 1506384000000 | 6882.86 |
| 1506470400000 | 6882.29 |
| 1506556800000 | 6935.66 |
| 1506643200000 | 6921.74 |
| 1506902400000 | 6975.32 |
| 1506988800000 | 6954.65 |
| 1507075200000 | 6992.81 |
| 1507161600000 | 6960.36 |
| 1507248000000 | 6963.35 |
| 1507507200000 | 6979.98 |
| 1507593600000 | 7011.21 |
| 1507680000000 | 7082.81 |
| 1507766400000 | 7054.76 |
| 1507852800000 | 6932.05 |
| 1508112000000 | 7013.23 |
| 1508198400000 | 6944.81 |
| 1508284800000 | 7034.61 |
| 1508371200000 | 7069.41 |
| 1508457600000 | 7042.59 |
| 1508716800000 | 7014.4 |
| 1508803200000 | 6961.8 |
| 1508889600000 | 7000.56 |
| 1508976000000 | 6902.66 |
| 1509062400000 | 6896.56 |
| 1509321600000 | 6962.83 |
| 1509408000000 | 6968.13 |
| 1509494400000 | 6954.39 |
| 1509580800000 | 6921.39 |
| 1509667200000 | 6794.27 |
| 1509926400000 | 6849.35 |
| 1510012800000 | 6761.54 |
| 1510099200000 | 6830.66 |
| 1510185600000 | 6639.79 |
| 1510272000000 | 6647.27 |
| 1510531200000 | 6582.85 |
| 1510617600000 | 6582.59 |
| 1510704000000 | 6613.83 |
| 1510790400000 | 6690.28 |
| 1510876800000 | 6695.31 |
| 1511136000000 | 6702.77 |
| 1511222400000 | 6690.15 |
| 1511308800000 | 6718.21 |
| 1511395200000 | 6723.51 |
| 1511481600000 | 6748.9 |
| 1511740800000 | 6686.38 |
| 1511827200000 | 6762.94 |
| 1511913600000 | 6772.23 |
| 1512000000000 | 6862.18 |
| 1512086400000 | 6820.5 |
| 1512345600000 | 6758.6 |
| 1512432000000 | 6649.78 |
| 1512518400000 | 6723.36 |
| 1512604800000 | 6726.66 |
| 1512691200000 | 6789.54 |
| 1512950400000 | 6831.37 |
| 1513036800000 | 6844.61 |
| 1513123200000 | 6823.81 |
| 1513209600000 | 6851.14 |
| 1513296000000 | 6756.91 |
| 1513555200000 | 6892.83 |
| 1513641600000 | 6865.59 |
| 1513728000000 | 6895.26 |
| 1513814400000 | 6937.49 |
| 1513900800000 | 6936.93 |
| 1514160000000 | 6936.93 |
| 1514246400000 | 6954.4 |
| 1514332800000 | 6974.42 |
| 1514419200000 | 6983.72 |
| 1514505600000 | 7017.45 |
| 1514851200000 | 7063.33 |
| 1514937600000 | 7076.84 |
| 1515024000000 | 7094.24 |
| 1515110400000 | 7139.2 |
| 1515369600000 | 7172.88 |
| 1515456000000 | 7155.27 |
| 1515542400000 | 7163.25 |
| 1515628800000 | 7146.01 |
| 1515715200000 | 7171.93 |
| 1515974400000 | 7243.05 |
| 1516060800000 | 7272.47 |
| 1516147200000 | 7325.17 |
| 1516233600000 | 7302.36 |
| 1516320000000 | 7367.47 |
| 1516579200000 | 7405.97 |
| 1516665600000 | 7448.04 |
| 1516752000000 | 7442.44 |
| 1516838400000 | 7396.78 |
| 1516924800000 | 7424.48 |
| 1517184000000 | 7358.07 |
| 1517270400000 | 7326.01 |
| 1517356800000 | 7269.2 |
| 1517443200000 | 7021.97 |
| 1517529600000 | 6885.71 |
| 1517788800000 | 6881.98 |
| 1517875200000 | 6707.15 |
| 1517961600000 | 6817.82 |
| 1518048000000 | 6733.64 |
| 1518134400000 | 6722.01 |
| 1518393600000 | 6861.37 |
| 1518480000000 | 6828.96 |
| 1518566400000 | 6918.85 |
| 1518652800000 | 6988.03 |
| 1518739200000 | 7116.55 |
| 1518998400000 | 7014.03 |
| 1519084800000 | 6990.48 |
| 1519171200000 | 6998.94 |
| 1519257600000 | 7111.18 |
| 1519344000000 | 7174.93 |
| 1519603200000 | 7254.14 |
| 1519689600000 | 7123.65 |
| 1519776000000 | 7052.7 |
| 1519862400000 | 6931.91 |
| 1519948800000 | 6884.53 |
| 1520208000000 | 6911.22 |
| 1520294400000 | 6944.94 |
| 1520380800000 | 6949.79 |
| 1520467200000 | 6975.37 |
| 1520553600000 | 6965.28 |
| 1520812800000 | 6980.47 |
| 1520899200000 | 6955.38 |
| 1520985600000 | 6923.49 |
| 1521072000000 | 6949.76 |
| 1521158400000 | 6935.03 |
| 1521417600000 | 6954.11 |
| 1521504000000 | 6912.68 |
| 1521590400000 | 6915.57 |
| 1521676800000 | 6827.8 |
| 1521763200000 | 6898.01 |
| 1522022400000 | 6906.91 |
| 1522108800000 | 6887.14 |
| 1522195200000 | 6933.81 |
| 1522281600000 | 6900.21 |
| 1522368000000 | 6900.21 |
| 1522627200000 | 6908.7 |
| 1522713600000 | 6869.45 |
| 1522800000000 | 6782.93 |
| 1522886400000 | 6864.28 |
| 1522972800000 | 6879.39 |
| 1523232000000 | 6948.23 |
| 1523318400000 | 7012.05 |
| 1523404800000 | 6932.2 |
| 1523491200000 | 6907.36 |
| 1523577600000 | 6860.79 |
| 1523836800000 | 6866.3 |
| 1523923200000 | 6894.56 |
| 1524009600000 | 6884.97 |
| 1524096000000 | 6834.21 |
| 1524182400000 | 6757.53 |
| 1524441600000 | 6741.69 |
| 1524528000000 | 6762.68 |
| 1524614400000 | 6665.32 |
| 1524700800000 | 6719.56 |
| 1524787200000 | 6713.54 |
| 1525046400000 | 6717.12 |
| 1525132800000 | 6699.23 |
| 1525219200000 | 6831.89 |
| 1525305600000 | 6778.13 |
| 1525392000000 | 6733.49 |
| 1525651200000 | 6810.96 |
| 1525737600000 | 6857.29 |
| 1525824000000 | 6800.12 |
| 1525910400000 | 6814.17 |
| 1525996800000 | 6851.3 |
| 1526256000000 | 6965.81 |
| 1526342400000 | 6750.95 |
| 1526428800000 | 6721.2 |
| 1526515200000 | 6717.72 |
| 1526601600000 | 6670.24 |
| 1526860800000 | 6659.73 |
| 1526947200000 | 6699.22 |
| 1527033600000 | 6634.25 |
| 1527120000000 | 6550.04 |
| 1527206400000 | 6523.32 |
| 1527465600000 | 6419.61 |
| 1527552000000 | 6320.23 |
| 1527638400000 | 6350.94 |
| 1527724800000 | 6408.71 |
| 1527811200000 | 6498.21 |
| 1528070400000 | 6483.35 |
| 1528156800000 | 6468.8 |
| 1528243200000 | 6448.51 |
| 1528329600000 | 6410.78 |
| 1528416000000 | 6305.09 |
| 1528675200000 | 6342.41 |
| 1528761600000 | 6315.56 |
| 1528848000000 | 6341.46 |
| 1528934400000 | 6313.7 |
| 1529020800000 | 6288.3 |
| 1529280000000 | 6237.39 |
| 1529366400000 | 6182.52 |
| 1529452800000 | 6216.94 |
| 1529539200000 | 6310.52 |
| 1529625600000 | 6359.03 |
| 1529884800000 | 6337.7 |
| 1529971200000 | 6218.4 |
| 1530057600000 | 6167.27 |
| 1530144000000 | 6108.92 |
| 1530230400000 | 6213.98 |
| 1530489600000 | 6176.5 |
| 1530576000000 | 6264.34 |
| 1530662400000 | 6304.75 |
| 1530748800000 | 6272.2 |
| 1530835200000 | 6326.71 |
| 1531094400000 | 6385.1 |
| 1531180800000 | 6442.75 |
| 1531267200000 | 6402.89 |
| 1531353600000 | 6464.27 |
| 1531440000000 | 6462.68 |
| 1531699200000 | 6470.38 |
| 1531785600000 | 6525.38 |
| 1531872000000 | 6478.73 |
| 1531958400000 | 6462.94 |
| 1532044800000 | 6576.33 |
| 1532304000000 | 6567.13 |
| 1532390400000 | 6615.61 |
| 1532476800000 | 6589.7 |
| 1532563200000 | 6666.79 |
| 1532649600000 | 6619.46 |
| 1532908800000 | 6619.76 |
| 1532995200000 | 6554.24 |
| 1533081600000 | 6487.01 |
| 1533168000000 | 6437.61 |
| 1533254400000 | 6448.76 |
| 1533513600000 | 6395.96 |
| 1533600000000 | 6403.71 |
| 1533686400000 | 6233.25 |
| 1533772800000 | 6266 |
| 1533859200000 | 6189.99 |
| 1534118400000 | 6214.89 |
| 1534204800000 | 6257.22 |
| 1534291200000 | 6159.37 |
| 1534377600000 | 6240.65 |
| 1534464000000 | 6261.18 |
| 1534723200000 | 6337.93 |
| 1534809600000 | 6445.67 |
| 1534896000000 | 6513 |
| 1534982400000 | 6494.2 |
| 1535068800000 | 6546.04 |
| 1535328000000 | 6644.65 |
| 1535414400000 | 6683.38 |
| 1535500800000 | 6673.48 |
| 1535587200000 | 6652.73 |
| 1535673600000 | 6590.89 |
| 1535932800000 | 6534.38 |
| 1536019200000 | 6438.65 |
| 1536105600000 | 6375.63 |
| 1536192000000 | 6400.67 |
| 1536278400000 | 6370.26 |
| 1536537600000 | 6379.85 |
| 1536624000000 | 6322.93 |
| 1536710400000 | 6386.56 |
| 1536796800000 | 6396.1 |
| 1536883200000 | 6344.02 |
| 1537142400000 | 6286.53 |
| 1537228800000 | 6322.44 |
| 1537315200000 | 6271.56 |
| 1537401600000 | 6345.59 |
| 1537488000000 | 6389.64 |
| 1537747200000 | 6364.86 |
| 1537833600000 | 6446.2 |
| 1537920000000 | 6387.99 |
| 1538006400000 | 6351.64 |
| 1538092800000 | 6299.41 |
| 1538352000000 | 6265.45 |
| 1538438400000 | 6263.13 |
| 1538524800000 | 6240.85 |
| 1538611200000 | 5935.28 |
| 1538697600000 | 5907.73 |
| 1538956800000 | 5764.71 |
| 1539043200000 | 5757.57 |
| 1539129600000 | 5691.18 |
| 1539216000000 | 5618.48 |
| 1539302400000 | 5698.57 |
| 1539561600000 | 5691.03 |
| 1539648000000 | 5775.93 |
| 1539734400000 | 5771.98 |
| 1539820800000 | 5807.01 |
| 1539907200000 | 5755.08 |
| 1540166400000 | 5707.26 |
| 1540252800000 | 5565.17 |
| 1540339200000 | 5574.63 |
| 1540425600000 | 5493.43 |
| 1540512000000 | 5477.08 |
| 1540771200000 | 5617.37 |
| 1540857600000 | 5581.15 |
| 1540944000000 | 5638.46 |
| 1541030400000 | 5753.73 |
| 1541116800000 | 5768.35 |
| 1541376000000 | 5724.95 |
| 1541462400000 | 5750.71 |
| 1541548800000 | 5919.94 |
| 1541635200000 | 5976.64 |
| 1541721600000 | 5962.6 |
| 1541980800000 | 5904.36 |
| 1542067200000 | 5862.63 |
| 1542153600000 | 5896.99 |
| 1542240000000 | 5768.66 |
| 1542326400000 | 5839.69 |
| 1542585600000 | 5900.91 |
| 1542672000000 | 5797.36 |
| 1542758400000 | 5800.49 |
| 1542844800000 | 5793.4 |
| 1542931200000 | 5884.21 |
| 1543190400000 | 6022.83 |
| 1543276800000 | 5963.67 |
| 1543363200000 | 5934.74 |
| 1543449600000 | 5991.14 |
| 1543536000000 | 5990.14 |
| 1543795200000 | 6010.63 |
| 1543881600000 | 6023.44 |
| 1543968000000 | 5999.71 |
| 1544054400000 | 5912.93 |
| 1544140800000 | 6004.92 |
| 1544400000000 | 5941.92 |
| 1544486400000 | 5959.44 |
| 1544572800000 | 6033.13 |
| 1544659200000 | 6084.99 |
| 1544745600000 | 6072.39 |
| 1545004800000 | 6010.76 |
| 1545091200000 | 5976.89 |
| 1545177600000 | 5933.45 |
| 1545264000000 | 5878.36 |
| 1545350400000 | 5836.28 |
| 1545609600000 | 5836.24 |
| 1545696000000 | 5836.24 |
| 1545782400000 | 5832.78 |
| 1545868800000 | 5734.73 |
| 1545955200000 | 5835.07 |
| 1546214400000 | 5837.41 |
| 1546387200000 | 5864.2 |
| 1546473600000 | 5900.14 |
| 1546560000000 | 6017.52 |
| 1546819200000 | 6069.81 |
| 1546905600000 | 6102.36 |
| 1546992000000 | 6181.19 |
| 1547078400000 | 6134.18 |
| 1547164800000 | 6115.25 |
| 1547424000000 | 5981.83 |
| 1547510400000 | 6019.37 |
| 1547596800000 | 6023.61 |
| 1547683200000 | 6060.03 |
| 1547769600000 | 6107.84 |
| 1548028800000 | 6104.68 |
| 1548115200000 | 6085.64 |
| 1548201600000 | 6066.88 |
| 1548288000000 | 6031.41 |
| 1548374400000 | 5994.69 |
| 1548633600000 | 5985.38 |
| 1548720000000 | 6024.36 |
| 1548806400000 | 6065 |
| 1548892800000 | 6052.1 |
| 1548979200000 | 6235.41 |
| 1549238400000 | 6164.01 |
| 1549324800000 | 6250.88 |
| 1549411200000 | 6214.9 |
| 1549497600000 | 6173.48 |
| 1549584000000 | 6119.49 |
| 1549843200000 | 6159.09 |
| 1549929600000 | 6230.97 |
| 1550016000000 | 6220.49 |
| 1550102400000 | 6279.2 |
| 1550188800000 | 6309.21 |
| 1550448000000 | 6356.33 |
| 1550534400000 | 6320.06 |
| 1550620800000 | 6353.42 |
| 1550707200000 | 6321.92 |
| 1550793600000 | 6327.73 |
| 1551052800000 | 6350.69 |
| 1551139200000 | 6381.86 |
| 1551225600000 | 6353.22 |
| 1551312000000 | 6368.42 |
| 1551398400000 | 6414.39 |
| 1551657600000 | 6405.75 |
| 1551744000000 | 6421.7 |
| 1551830400000 | 6398.61 |
| 1551916800000 | 6363.27 |
| 1552003200000 | 6351.77 |
| 1552262400000 | 6369.14 |
| 1552348800000 | 6426.85 |
| 1552435200000 | 6480.59 |
| 1552521600000 | 6536.69 |
| 1552608000000 | 6575.64 |
| 1552867200000 | 6634.82 |
| 1552953600000 | 6703.31 |
| 1553040000000 | 6698.97 |
| 1553126400000 | 6690.73 |
| 1553212800000 | 6571.01 |
| 1553472000000 | 6587.77 |
| 1553558400000 | 6654.79 |
| 1553644800000 | 6621.97 |
| 1553731200000 | 6623.75 |
| 1553817600000 | 6646.62 |
| 1554076800000 | 6709.84 |
| 1554163200000 | 6735.53 |
| 1554249600000 | 6723.02 |
| 1554336000000 | 6694.54 |
| 1554422400000 | 6700.38 |
| 1554681600000 | 6745.5 |
| 1554768000000 | 6730.75 |
| 1554854400000 | 6723.53 |
| 1554940800000 | 6737.34 |
| 1555027200000 | 6724.18 |
| 1555286400000 | 6732.47 |
| 1555372800000 | 6713.08 |
| 1555459200000 | 6631.89 |
| 1555545600000 | 6596.04 |
| 1555632000000 | 6596.04 |
| 1555891200000 | 6602.74 |
| 1555977600000 | 6593.44 |
| 1556064000000 | 6587.92 |
| 1556150400000 | 6547.73 |
| 1556236800000 | 6647.95 |
| 1556496000000 | 6676.15 |
| 1556582400000 | 6613.12 |
| 1556668800000 | 6674.32 |
| 1556755200000 | 6594.03 |
| 1556841600000 | 6519.06 |
| 1557100800000 | 6487.33 |
| 1557187200000 | 6495.66 |
| 1557273600000 | 6549.05 |
| 1557360000000 | 6495.48 |
| 1557446400000 | 6511.15 |
| 1557705600000 | 6389.24 |
| 1557792000000 | 6384.2 |
| 1557878400000 | 6352.05 |
| 1557964800000 | 6394.9 |
| 1558051200000 | 6383.75 |
| 1558310400000 | 6389.78 |
| 1558396800000 | 6462.64 |
| 1558483200000 | 6497.69 |
| 1558569600000 | 6475.36 |
| 1558656000000 | 6536.33 |
| 1558915200000 | 6482.13 |
| 1559001600000 | 6543.24 |
| 1559088000000 | 6346.4 |
| 1559174400000 | 6337.88 |
| 1559260800000 | 6348.41 |
| 1559520000000 | 6456.82 |
| 1559606400000 | 6420.27 |
| 1559692800000 | 6436.59 |
| 1559779200000 | 6554.83 |
| 1559865600000 | 6614.61 |
| 1560124800000 | 6600.91 |
| 1560211200000 | 6784.49 |
| 1560297600000 | 6857.91 |
| 1560384000000 | 6817.34 |
| 1560470400000 | 6731.03 |
| 1560729600000 | 6747.56 |
| 1560816000000 | 6813.21 |
| 1560902400000 | 6826.69 |
| 1560988800000 | 6836.06 |
| 1561075200000 | 6760.95 |
| 1561334400000 | 6829.92 |
| 1561420800000 | 6853.65 |
| 1561507200000 | 6804.09 |
| 1561593600000 | 6767.11 |
| 1561680000000 | 6820.72 |
| 1561939200000 | 6886.92 |
| 1562025600000 | 6917.22 |
| 1562112000000 | 6978.59 |
| 1562198400000 | 6939.81 |
| 1562284800000 | 6835.58 |
| 1562544000000 | 6804.37 |
| 1562630400000 | 6780.96 |
| 1562716800000 | 6831.51 |
| 1562803200000 | 6759.31 |
| 1562889600000 | 6650.54 |
| 1563148800000 | 6679.49 |
| 1563235200000 | 6687.4 |
| 1563321600000 | 6696.12 |
| 1563408000000 | 6694.07 |
| 1563494400000 | 6679.79 |
| 1563753600000 | 6708.3 |
| 1563840000000 | 6661.38 |
| 1563926400000 | 6751.96 |
| 1564012800000 | 6752.87 |
| 1564099200000 | 6708.16 |
| 1564358400000 | 6720.41 |
| 1564444800000 | 6600.27 |
| 1564531200000 | 6634.43 |
| 1564617600000 | 6694.29 |
| 1564704000000 | 6621.17 |
| 1564963200000 | 6521.12 |
| 1565049600000 | 6596.06 |
| 1565136000000 | 6650.93 |
| 1565222400000 | 6795.34 |
| 1565308800000 | 6767.77 |
| 1565568000000 | 6759.12 |
| 1565654400000 | 6867.43 |
| 1565740800000 | 6741.79 |
| 1565827200000 | 6761.94 |
| 1565913600000 | 6897.08 |
| 1566172800000 | 6881.03 |
| 1566259200000 | 6871.41 |
| 1566345600000 | 6978.64 |
| 1566432000000 | 6989.21 |
| 1566518400000 | 6997.77 |
| 1566777600000 | 6935.53 |
| 1566864000000 | 6968.12 |
| 1566950400000 | 6917.36 |
| 1567036800000 | 6895.5 |
| 1567123200000 | 6881.97 |
| 1567382400000 | 6935.04 |
| 1567468800000 | 6965.14 |
| 1567555200000 | 7040.6 |
| 1567641600000 | 7019.2 |
| 1567728000000 | 7050.07 |
| 1567987200000 | 6931.5 |
| 1568073600000 | 6764.4 |
| 1568160000000 | 6887.05 |
| 1568246400000 | 6907.02 |
| 1568332800000 | 6894.62 |
| 1568592000000 | 6783.85 |
| 1568678400000 | 6905.54 |
| 1568764800000 | 6910.29 |
| 1568851200000 | 6956.08 |
| 1568937600000 | 6997.29 |
| 1569196800000 | 6992.56 |
| 1569283200000 | 7019.35 |
| 1569369600000 | 6945.72 |
| 1569456000000 | 6959.28 |
| 1569542400000 | 6936 |
| 1569801600000 | 6868.94 |
| 1569888000000 | 6788.27 |
| 1569974400000 | 6632.27 |
| 1570060800000 | 6686.71 |
| 1570147200000 | 6774.55 |
| 1570406400000 | 6849.45 |
| 1570492800000 | 6767.16 |
| 1570579200000 | 6791.14 |
| 1570665600000 | 6797.42 |
| 1570752000000 | 6846.38 |
| 1571011200000 | 6919.04 |
| 1571097600000 | 6980.21 |
| 1571184000000 | 6954.58 |
| 1571270400000 | 7014.8 |
| 1571356800000 | 6958.55 |
| 1571616000000 | 7032.08 |
| 1571702400000 | 7108.83 |
| 1571788800000 | 7062.03 |
| 1571875200000 | 7095.59 |
| 1571961600000 | 7097.83 |
| 1572220800000 | 7165.48 |
| 1572307200000 | 7111.96 |
| 1572393600000 | 7182.84 |
| 1572480000000 | 7130.49 |
| 1572566400000 | 7337.76 |
| 1572825600000 | 7376.33 |
| 1572912000000 | 7273.48 |
| 1572998400000 | 7268.38 |
| 1573084800000 | 7325.79 |
| 1573171200000 | 7442.65 |
| 1573430400000 | 7453.43 |
| 1573516800000 | 7465.39 |
| 1573603200000 | 7496.81 |
| 1573689600000 | 7452.67 |
| 1573776000000 | 7544.04 |
| 1574035200000 | 7495.97 |
| 1574121600000 | 7509.07 |
| 1574208000000 | 7373.17 |
| 1574294400000 | 7282.01 |
| 1574380800000 | 7319.91 |
| 1574640000000 | 7446.29 |
| 1574726400000 | 7509.05 |
| 1574812800000 | 7500.8 |
| 1574899200000 | 7520.32 |
| 1574985600000 | 7484.64 |
| 1575244800000 | 7478.53 |
| 1575331200000 | 7516.79 |
| 1575417600000 | 7583.37 |
| 1575504000000 | 7623.23 |
| 1575590400000 | 7635.59 |
| 1575849600000 | 7626.19 |
| 1575936000000 | 7631.07 |
| 1576022400000 | 7615.39 |
| 1576108800000 | 7651.79 |
| 1576195200000 | 7674.59 |
| 1576454400000 | 7828.67 |
| 1576540800000 | 7829 |
| 1576627200000 | 7684.95 |
| 1576713600000 | 7703.43 |
| 1576800000000 | 7741.84 |
| 1577059200000 | 7783.87 |
| 1577145600000 | 7785.68 |
| 1577232000000 | 7785.68 |
| 1577318400000 | 7791.34 |
| 1577404800000 | 7874.27 |
| 1577664000000 | 7831.94 |
| 1577750400000 | 7844.97 |
| 1577923200000 | 7828.18 |
| 1578009600000 | 7690.49 |
| 1578268800000 | 7681.36 |
| 1578355200000 | 7658.55 |
| 1578441600000 | 7634.5 |
| 1578528000000 | 7687.75 |
| 1578614400000 | 7750.84 |
| 1578873600000 | 7774.76 |
| 1578960000000 | 7794.36 |
| 1579046400000 | 8039.75 |
| 1579132800000 | 7971.01 |
| 1579219200000 | 8004.72 |
| 1579478400000 | 8010.33 |
| 1579564800000 | 7991.54 |
| 1579651200000 | 8016.92 |
| 1579737600000 | 7980.8 |
| 1579824000000 | 8036.16 |
| 1580083200000 | 7827.44 |
| 1580169600000 | 7858.78 |
| 1580256000000 | 7980.2 |
| 1580342400000 | 7882.77 |
| 1580428800000 | 7948.67 |
| 1580688000000 | 7947.76 |
| 1580774400000 | 8010.4 |
| 1580860800000 | 8239.44 |
| 1580947200000 | 8301.04 |
| 1581033600000 | 8238.63 |
| 1581292800000 | 8179.8 |
| 1581379200000 | 8251.18 |
| 1581465600000 | 8193.35 |
| 1581552000000 | 8139.11 |
| 1581638400000 | 8208.52 |
| 1581897600000 | 8204.44 |
| 1581984000000 | 8263.84 |
| 1582070400000 | 8308.06 |
| 1582156800000 | 8300.57 |
| 1582243200000 | 8273.05 |
| 1582502400000 | 7981.12 |
| 1582588800000 | 7858.32 |
| 1582675200000 | 7856.65 |
| 1582761600000 | 7746.83 |
| 1582848000000 | 7500.79 |
| 1583107200000 | 7695.83 |
| 1583193600000 | 7997.4 |
| 1583280000000 | 8084.36 |
| 1583366400000 | 8066.07 |
| 1583452800000 | 7884.83 |
| 1583712000000 | 7593.32 |
| 1583798400000 | 7435.3 |
| 1583884800000 | 7283.69 |
| 1583971200000 | 6626.57 |
| 1584057600000 | 6707.95 |
| 1584316800000 | 6633 |
| 1584403200000 | 6635.15 |
| 1584489600000 | 6300.46 |
| 1584576000000 | 6292.14 |
| 1584662400000 | 6366.35 |
| 1584921600000 | 6178.24 |
| 1585008000000 | 6422.77 |
| 1585094400000 | 6631.51 |
| 1585180800000 | 7016.65 |
| 1585267200000 | 7007.84 |
| 1585526400000 | 7249.67 |
| 1585612800000 | 7320.49 |
| 1585699200000 | 7300.76 |
| 1585785600000 | 7175.56 |
| 1585872000000 | 7257.02 |
| 1586131200000 | 7300.73 |
| 1586217600000 | 7361.51 |
| 1586304000000 | 7314.73 |
| 1586390400000 | 7361.83 |
| 1586476800000 | 7361.83 |
| 1586736000000 | 7336.21 |
| 1586822400000 | 7501.37 |
| 1586908800000 | 7425.62 |
| 1586995200000 | 7503.87 |
| 1587081600000 | 7700.27 |
| 1587340800000 | 7796.85 |
| 1587427200000 | 7735.05 |
| 1587513600000 | 7769.48 |
| 1587600000000 | 7860.44 |
| 1587686400000 | 7795.11 |
| 1587945600000 | 7843.25 |
| 1588032000000 | 7933.24 |
| 1588118400000 | 7840.71 |
| 1588204800000 | 7907.29 |
| 1588291200000 | 7860.44 |
| 1588550400000 | 7722.81 |
| 1588636800000 | 7730.92 |
| 1588723200000 | 7722.34 |
| 1588809600000 | 7761.45 |
| 1588896000000 | 7831.34 |
| 1589155200000 | 7921.64 |
| 1589241600000 | 7980.12 |
| 1589328000000 | 7936.17 |
| 1589414400000 | 7867.34 |
| 1589500800000 | 7887.72 |
| 1589760000000 | 8058.66 |
| 1589846400000 | 8174.83 |
| 1589932800000 | 8315.2 |
| 1590019200000 | 8276.28 |
| 1590105600000 | 8236.6 |
| 1590364800000 | 8317.05 |
| 1590451200000 | 8325.63 |
| 1590537600000 | 8038.51 |
| 1590624000000 | 8387.26 |
| 1590710400000 | 8423.06 |
| 1590969600000 | 8431.46 |
| 1591056000000 | 8482.41 |
| 1591142400000 | 8514.07 |
| 1591228800000 | 8569.21 |
| 1591315200000 | 8544.05 |
| 1591574400000 | 8503.06 |
| 1591660800000 | 8574.33 |
| 1591747200000 | 8674.95 |
| 1591833600000 | 8574.55 |
| 1591920000000 | 8473.5 |
| 1592179200000 | 8463.32 |
| 1592265600000 | 8527.76 |
| 1592352000000 | 8682.37 |
| 1592438400000 | 8606.51 |
| 1592524800000 | 8687.16 |
| 1592784000000 | 8713.39 |
| 1592870400000 | 8930.97 |
| 1592956800000 | 8731.88 |
| 1593043200000 | 8658.12 |
| 1593129600000 | 8595.8 |
| 1593388800000 | 8624.46 |
| 1593475200000 | 8601.31 |
| 1593561600000 | 8694.71 |
| 1593648000000 | 8809.6 |
| 1593734400000 | 8790.24 |
| 1593993600000 | 8904.59 |
| 1594080000000 | 8851.45 |
| 1594166400000 | 8971.34 |
| 1594252800000 | 8957.31 |
| 1594339200000 | 8999.73 |
| 1594598400000 | 9132.92 |
| 1594684800000 | 9003.03 |
| 1594771200000 | 9240.16 |
| 1594857600000 | 9217.42 |
| 1594944000000 | 9281.77 |
| 1595203200000 | 9468.3 |
| 1595289600000 | 9564.4 |
| 1595376000000 | 9577.79 |
| 1595462400000 | 9550.01 |
| 1595548800000 | 9400.57 |
| 1595808000000 | 9553.65 |
| 1595894400000 | 9538.07 |
| 1595980800000 | 9484.53 |
| 1596067200000 | 9463.31 |
| 1596153600000 | 9397.42 |
| 1596412800000 | 9454 |
| 1596499200000 | 9363.96 |
| 1596585600000 | 9466.99 |
| 1596672000000 | 9353.92 |
| 1596758400000 | 9437.8 |
| 1597017600000 | 9387.7 |
| 1597104000000 | 9613.09 |
| 1597190400000 | 9738.65 |
| 1597276800000 | 9770.32 |
| 1597363200000 | 9646.42 |
| 1597622400000 | 9790.9 |
| 1597708800000 | 9707.85 |
| 1597795200000 | 9761.48 |
| 1597881600000 | 9681.3 |
| 1597968000000 | 9685.52 |
| 1598227200000 | 9749.79 |
| 1598313600000 | 9785.23 |
| 1598400000000 | 9826.13 |
| 1598486400000 | 9746.35 |
| 1598572800000 | 9761.33 |
| 1598832000000 | 9845.21 |
| 1598918400000 | 9780.22 |
| 1599004800000 | 9783.27 |
| 1599091200000 | 9703.65 |
| 1599177600000 | 9459.75 |
| 1599436800000 | 9646.32 |
| 1599523200000 | 9471.91 |
| 1599609600000 | 9717.38 |
| 1599696000000 | 9702.35 |
| 1599782400000 | 9647.74 |
| 1600041600000 | 9688.18 |
| 1600128000000 | 9787.8 |
| 1600214400000 | 9857.86 |
| 1600300800000 | 9894.39 |
| 1600387200000 | 9929.95 |
| 1600646400000 | 9757.35 |
| 1600732800000 | 9782.15 |
| 1600819200000 | 9843.68 |
| 1600905600000 | 9681.06 |
| 1600992000000 | 9729.25 |
| 1601251200000 | 9837.7 |
| 1601337600000 | 10015.37 |
| 1601424000000 | 9963.42 |
| 1601510400000 | 10102.87 |
| 1601596800000 | 10035.85 |
| 1601856000000 | 10245.44 |
| 1601942400000 | 10158.91 |
| 1602028800000 | 10164.14 |
| 1602115200000 | 10261.78 |
| 1602201600000 | 10445.22 |
| 1602460800000 | 10703.59 |
| 1602547200000 | 10651.72 |
| 1602633600000 | 10630.49 |
| 1602720000000 | 10355.26 |
| 1602806400000 | 10432.21 |
| 1603065600000 | 10427.28 |
| 1603152000000 | 10429.8 |
| 1603238400000 | 10330.44 |
| 1603324800000 | 10197.23 |
| 1603411200000 | 10217.52 |
| 1603670400000 | 10037.62 |
| 1603756800000 | 9988.33 |
| 1603843200000 | 9692.25 |
| 1603929600000 | 9815.09 |
| 1604016000000 | 9696.13 |
| 1604275200000 | 9771.83 |
| 1604361600000 | 9924.66 |
| 1604448000000 | 10278.21 |
| 1604534400000 | 10654.49 |
| 1604620800000 | 10628.09 |
| 1604880000000 | 10298.85 |
| 1604966400000 | 10213.75 |
| 1605052800000 | 10339.7 |
| 1605139200000 | 10428.87 |
| 1605225600000 | 10392.98 |
| 1605484800000 | 10280.97 |
| 1605571200000 | 10280.43 |
| 1605657600000 | 10280.28 |
| 1605744000000 | 10321.21 |
| 1605830400000 | 10538.96 |
| 1606089600000 | 10411.09 |
| 1606176000000 | 10260.79 |
| 1606262400000 | 10303.39 |
| 1606348800000 | 10379.9 |
| 1606435200000 | 10558.84 |
| 1606694400000 | 10613.61 |
| 1606780800000 | 10583.62 |
| 1606867200000 | 10598.28 |
| 1606953600000 | 10509.9 |
| 1607040000000 | 10535.13 |
| 1607299200000 | 10602.64 |
| 1607385600000 | 10682.3 |
| 1607472000000 | 10758.78 |
| 1607558400000 | 10721.89 |
| 1607644800000 | 10752.45 |
| 1607904000000 | 10845.08 |
| 1607990400000 | 10843.09 |
| 1608076800000 | 11110.06 |
| 1608163200000 | 11184.35 |
| 1608249600000 | 11353.45 |
| 1608508800000 | 11208.17 |
| 1608595200000 | 11248.57 |
| 1608681600000 | 11193.04 |
| 1608768000000 | 11189 |
| 1608854400000 | 11189 |
| 1609113600000 | 11480.3 |
| 1609200000000 | 11512.99 |
| 1609286400000 | 11468.97 |
| 1609372800000 | 11401.46 |
| 1609718400000 | 11690.85 |
| 1609804800000 | 11534.48 |
| 1609891200000 | 11489.32 |
| 1609977600000 | 11601.33 |
| 1610064000000 | 11710.18 |
| 1610323200000 | 11521.26 |
| 1610409600000 | 11332.44 |
| 1610496000000 | 11405.6 |
| 1610582400000 | 11431.51 |
| 1610668800000 | 11313.46 |
| 1610928000000 | 11320.51 |
| 1611014400000 | 11519.2 |
| 1611100800000 | 11513.97 |
| 1611187200000 | 11599.1 |
| 1611273600000 | 11587.1 |
| 1611532800000 | 11553.37 |
| 1611619200000 | 11453.15 |
| 1611705600000 | 11025.98 |
| 1611792000000 | 11133.28 |
| 1611878400000 | 10932.8 |
| 1612137600000 | 11067.06 |
| 1612224000000 | 11177.45 |
| 1612310400000 | 11283.51 |
| 1612396800000 | 11125.18 |
| 1612483200000 | 11178.71 |
| 1612742400000 | 11113.52 |
| 1612828800000 | 11069.86 |
| 1612915200000 | 10899.39 |
| 1613001600000 | 11239.27 |
| 1613088000000 | 11400.62 |
| 1613347200000 | 11505.76 |
| 1613433600000 | 11494.05 |
| 1613520000000 | 11427.42 |
| 1613606400000 | 11298.62 |
| 1613692800000 | 11301.14 |
| 1613952000000 | 11083.64 |
| 1614038400000 | 10889.28 |
| 1614124800000 | 10822.96 |
| 1614211200000 | 11021.68 |
| 1614297600000 | 10805.63 |
| 1614556800000 | 10944.69 |
| 1614643200000 | 10868.24 |
| 1614729600000 | 10601.28 |
| 1614816000000 | 10454.98 |
| 1614902400000 | 10148.55 |
| 1615161600000 | 10248.36 |
| 1615248000000 | 10590.6 |
| 1615334400000 | 10710.12 |
| 1615420800000 | 10839.28 |
| 1615507200000 | 10704.67 |
| 1615766400000 | 10780.38 |
| 1615852800000 | 10906.84 |
| 1615939200000 | 10706.34 |
| 1616025600000 | 10734.84 |
| 1616112000000 | 10738.52 |
| 1616371200000 | 10840 |
| 1616457600000 | 10653.59 |
| 1616544000000 | 10435.86 |
| 1616630400000 | 10441.55 |
| 1616716800000 | 10683.32 |
| 1616976000000 | 10752.02 |
| 1617062400000 | 10742.88 |
| 1617148800000 | 10910.99 |
| 1617235200000 | 10917.37 |
| 1617321600000 | 10917.37 |
| 1617580800000 | 10951.98 |
| 1617667200000 | 10947 |
| 1617753600000 | 10893.46 |
| 1617840000000 | 11116.92 |
| 1617926400000 | 11223.37 |
| 1618185600000 | 11100.74 |
| 1618272000000 | 11236.62 |
| 1618358400000 | 11179.66 |
| 1618444800000 | 11310 |
| 1618531200000 | 11428.09 |
| 1618790400000 | 11404.39 |
| 1618876800000 | 11332.83 |
| 1618963200000 | 11469.72 |
| 1619049600000 | 11706.65 |
| 1619136000000 | 11700.72 |
| 1619395200000 | 11733.61 |
| 1619481600000 | 11855.62 |
| 1619568000000 | 11836.92 |
| 1619654400000 | 11723.15 |
| 1619740800000 | 11650.43 |
| 1620000000000 | 11746.7 |
| 1620086400000 | 11449.92 |
| 1620172800000 | 11645.15 |
| 1620259200000 | 11560.31 |
| 1620345600000 | 11837.49 |
| 1620604800000 | 11849.95 |
| 1620691200000 | 11628.45 |
| 1620777600000 | 11646.51 |
| 1620864000000 | 11644.12 |
| 1620950400000 | 11701.18 |
| 1621209600000 | 11943.46 |
| 1621296000000 | 12067.23 |
| 1621382400000 | 11986.21 |
| 1621468800000 | 12223.2 |
| 1621555200000 | 12327.98 |
| 1621814400000 | 12358.41 |
| 1621900800000 | 12357 |
| 1621987200000 | 12318.72 |
| 1622073600000 | 12174.1 |
| 1622160000000 | 12291.69 |
| 1622419200000 | 12255.23 |
| 1622505600000 | 12340.83 |
| 1622592000000 | 12150.53 |
| 1622678400000 | 12130.53 |
| 1622764800000 | 12256.88 |
| 1623024000000 | 12351.37 |
| 1623110400000 | 12333 |
| 1623196800000 | 12443.28 |
| 1623283200000 | 12484.76 |
| 1623369600000 | 12434.54 |
| 1623628800000 | 12542.29 |
| 1623715200000 | 12612.18 |
| 1623801600000 | 12726.22 |
| 1623888000000 | 12419.81 |
| 1623974400000 | 12265.07 |
| 1624233600000 | 12389.14 |
| 1624320000000 | 12345.75 |
| 1624406400000 | 12285.66 |
| 1624492800000 | 12386.73 |
| 1624579200000 | 12395.13 |
| 1624838400000 | 12470.8 |
| 1624924800000 | 12563.3 |
| 1625011200000 | 12485.47 |
| 1625097600000 | 12671.62 |
| 1625184000000 | 12625.58 |
| 1625443200000 | 12633.44 |
| 1625529600000 | 12736.18 |
| 1625616000000 | 12859.93 |
| 1625702400000 | 12818.77 |
| 1625788800000 | 12831.07 |
| 1626048000000 | 12987.88 |
| 1626134400000 | 12930.83 |
| 1626220800000 | 12907.12 |
| 1626307200000 | 12785.56 |
| 1626393600000 | 12806.51 |
| 1626652800000 | 12731.52 |
| 1626739200000 | 12673.66 |
| 1626825600000 | 12915.86 |
| 1626912000000 | 13018.4 |
| 1626998400000 | 13037.26 |
| 1627257600000 | 12966.64 |
| 1627344000000 | 12926.86 |
| 1627430400000 | 13089.27 |
| 1627516800000 | 13115.25 |
| 1627603200000 | 13203.75 |
| 1627862400000 | 13265.28 |
| 1627948800000 | 13272.66 |
| 1628035200000 | 13622.46 |
| 1628121600000 | 13910.2 |
| 1628208000000 | 13597.43 |
| 1628467200000 | 13728.42 |
| 1628553600000 | 13666.19 |
| 1628640000000 | 13697.75 |
| 1628726400000 | 13745.68 |
| 1628812800000 | 13938.94 |
| 1629072000000 | 13990.89 |
| 1629158400000 | 14101.01 |
| 1629244800000 | 14235.29 |
| 1629331200000 | 14197.48 |
| 1629417600000 | 14331.01 |
| 1629676800000 | 14402.62 |
| 1629763200000 | 14243.68 |
| 1629849600000 | 14124.87 |
| 1629936000000 | 14163.77 |
| 1630022400000 | 14075.84 |
| 1630281600000 | 14147.25 |
| 1630368000000 | 13940.16 |
| 1630454400000 | 14071.88 |
| 1630540800000 | 14256.71 |
| 1630627200000 | 14219.9 |
| 1630886400000 | 14325.73 |
| 1630972800000 | 14267.2 |
| 1631059200000 | 14034.64 |
| 1631145600000 | 13983.67 |
| 1631232000000 | 13884.98 |
| 1631491200000 | 13937.81 |
| 1631577600000 | 13970.63 |
| 1631664000000 | 13891.25 |
| 1631750400000 | 13961.32 |
| 1631836800000 | 13826.18 |
| 1632096000000 | 13625.05 |
| 1632182400000 | 13935.64 |
| 1632268800000 | 13928.42 |
| 1632355200000 | 14127.56 |
| 1632441600000 | 13885.56 |
| 1632700800000 | 13638.16 |
| 1632787200000 | 13203.62 |
| 1632873600000 | 13269.96 |
| 1632960000000 | 13234.03 |
| 1633046400000 | 13050.95 |
| 1633305600000 | 12906.6 |
| 1633392000000 | 13053.56 |
| 1633478400000 | 12966.31 |
| 1633564800000 | 13170.07 |
| 1633651200000 | 13052.78 |
| 1633910400000 | 12997.53 |
| 1633996800000 | 13025.75 |
| 1634083200000 | 13390.16 |
| 1634169600000 | 13350.14 |
| 1634256000000 | 13553.16 |
| 1634515200000 | 13610.55 |
| 1634601600000 | 13819.61 |
| 1634688000000 | 13899.48 |
| 1634774400000 | 13955.23 |
| 1634860800000 | 14134.94 |
| 1635120000000 | 14108.07 |
| 1635206400000 | 14126.41 |
| 1635292800000 | 14053.24 |
| 1635379200000 | 14263.78 |
| 1635465600000 | 14247.07 |
| 1635724800000 | 14332.48 |
| 1635811200000 | 14403.16 |
| 1635897600000 | 14369.4 |
| 1635984000000 | 14476.48 |
| 1636070400000 | 14169.41 |
| 1636329600000 | 14465.86 |
| 1636416000000 | 14445.93 |
| 1636502400000 | 14234.78 |
| 1636588800000 | 14326.95 |
| 1636675200000 | 14376.06 |
| 1636934400000 | 14327.5 |
| 1637020800000 | 14259.6 |
| 1637107200000 | 14245.87 |
| 1637193600000 | 14265.54 |
| 1637280000000 | 14176.15 |
| 1637539200000 | 13928.81 |
| 1637625600000 | 13514.99 |
| 1637712000000 | 13399.4 |
| 1637798400000 | 13529.25 |
| 1637884800000 | 13550.94 |
| 1638144000000 | 13472.07 |
| 1638230400000 | 13325.52 |
| 1638316800000 | 13540.4 |
| 1638403200000 | 13182.96 |
| 1638489600000 | 13102.86 |
| 1638748800000 | 13138.92 |
| 1638835200000 | 13546.95 |
| 1638921600000 | 13831.18 |
| 1639008000000 | 13889.39 |
| 1639094400000 | 13791.59 |
| 1639353600000 | 13867.64 |
| 1639440000000 | 13519.34 |
| 1639526400000 | 13725.41 |
| 1639612800000 | 14041.15 |
| 1639699200000 | 13879.21 |
| 1639958400000 | 13095.92 |
| 1640044800000 | 13330 |
| 1640131200000 | 13741.82 |
| 1640217600000 | 13691.13 |
| 1640304000000 | 13715.95 |
| 1640563200000 | 13881.31 |
| 1640649600000 | 13893.97 |
| 1640736000000 | 13909.31 |
| 1640822400000 | 14010.75 |
| 1640908800000 | 14059.08 |
| 1641168000000 | 13800.02 |
| 1641254400000 | 13562.14 |
| 1641340800000 | 13511.7 |
| 1641427200000 | 13025.38 |
| 1641513600000 | 12959.56 |
| 1641772800000 | 12690.75 |
| 1641859200000 | 12764.9 |
| 1641945600000 | 12965.49 |
| 1642032000000 | 12922.92 |
| 1642118400000 | 12479.42 |
| 1642377600000 | 12573.14 |
| 1642464000000 | 12381.99 |
| 1642550400000 | 12477.67 |
| 1642636800000 | 12569.04 |
| 1642723200000 | 12265.72 |
| 1642982400000 | 11812.26 |
| 1643068800000 | 11873.3 |
| 1643155200000 | 12011.07 |
| 1643241600000 | 12125.42 |
| 1643328000000 | 11957.08 |
| 1643587200000 | 12356.25 |
| 1643673600000 | 12525.9 |
| 1643760000000 | 12990.43 |
| 1643846400000 | 12783.88 |
| 1643932800000 | 12351.19 |
| 1644192000000 | 12562.33 |
| 1644278400000 | 12295.63 |
| 1644364800000 | 12831.68 |
| 1644451200000 | 12810.26 |
| 1644537600000 | 12412.01 |
| 1644796800000 | 12026.96 |
| 1644883200000 | 12491.26 |
| 1644969600000 | 12523.07 |
| 1645056000000 | 12462.43 |
| 1645142400000 | 12207.68 |
| 1645401600000 | 11999.88 |
| 1645488000000 | 12018.97 |
| 1645574400000 | 11896.61 |
| 1645660800000 | 11783.65 |
| 1645747200000 | 12407.95 |
| 1646006400000 | 12750.9 |
| 1646092800000 | 12698.8 |
| 1646179200000 | 12492.8 |
| 1646265600000 | 12487.85 |
| 1646352000000 | 12229.27 |
| 1646611200000 | 12249.44 |
| 1646697600000 | 12284.87 |
| 1646784000000 | 12601.74 |
| 1646870400000 | 12426.21 |
| 1646956800000 | 12383.42 |
| 1647216000000 | 12471.81 |
| 1647302400000 | 12431.41 |
| 1647388800000 | 12817.24 |
| 1647475200000 | 13291.95 |
| 1647561600000 | 13337.15 |
| 1647820800000 | 13361.16 |
| 1647907200000 | 13210.23 |
| 1647993600000 | 13116.65 |
| 1648080000000 | 12857.67 |
| 1648166400000 | 12755.04 |
| 1648425600000 | 12949.96 |
| 1648512000000 | 13215.84 |
| 1648598400000 | 13549.85 |
| 1648684800000 | 13427.59 |
| 1648771200000 | 13476.81 |
| 1649030400000 | 13376.19 |
| 1649116800000 | 13585.84 |
| 1649203200000 | 13435.82 |
| 1649289600000 | 13742.94 |
| 1649376000000 | 13736.49 |
| 1649635200000 | 13622.69 |
| 1649721600000 | 13270.77 |
| 1649808000000 | 13365.08 |
| 1649894400000 | 13275.55 |
| 1649980800000 | 13275.55 |
| 1650240000000 | 13298.28 |
| 1650326400000 | 13277.37 |
| 1650412800000 | 13489.85 |
| 1650499200000 | 13163.2 |
| 1650585600000 | 12918.13 |
| 1650844800000 | 12872.86 |
| 1650931200000 | 12630.63 |
| 1651017600000 | 12674.84 |
| 1651104000000 | 12522.82 |
| 1651190400000 | 13047.17 |
| 1651449600000 | 12785.93 |
| 1651536000000 | 12721.51 |
| 1651622400000 | 12651.49 |
| 1651708800000 | 12712.46 |
| 1651795200000 | 12437.92 |
| 1652054400000 | 11841.49 |
| 1652140800000 | 11926.09 |
| 1652227200000 | 11811.96 |
| 1652313600000 | 11638.8 |
| 1652400000000 | 11617.12 |
| 1652659200000 | 11620.67 |
| 1652745600000 | 11981.58 |
| 1652832000000 | 11902.12 |
| 1652918400000 | 11843.89 |
| 1653004800000 | 12211.8 |
| 1653264000000 | 12243.07 |
| 1653350400000 | 12212.06 |
| 1653436800000 | 12111.08 |
| 1653523200000 | 12153.19 |
| 1653609600000 | 12148.12 |
| 1653868800000 | 12705.86 |
| 1653955200000 | 12520.4 |
| 1654041600000 | 12421.52 |
| 1654128000000 | 12503.59 |
| 1654214400000 | 12604.44 |
| 1654473600000 | 12602.59 |
| 1654560000000 | 12849.17 |
| 1654646400000 | 12838.67 |
| 1654732800000 | 12491.53 |
| 1654819200000 | 12201.55 |
| 1655078400000 | 11772.55 |
| 1655164800000 | 11545.03 |
| 1655251200000 | 11638.96 |
| 1655337600000 | 11418.31 |
| 1655424000000 | 11446.75 |
| 1655683200000 | 11801.88 |
| 1655769600000 | 11917.82 |
| 1655856000000 | 11903.41 |
| 1655942400000 | 11789.68 |
| 1656028800000 | 12153.38 |
| 1656288000000 | 12389.6 |
| 1656374400000 | 12061.37 |
| 1656460800000 | 12068.47 |
| 1656547200000 | 11956.5 |
| 1656633600000 | 11977.94 |
| 1656892800000 | 12088.56 |
| 1656979200000 | 11866.08 |
| 1657065600000 | 11960.54 |
| 1657152000000 | 12063.43 |
| 1657238400000 | 12103.19 |
| 1657497600000 | 12104.31 |
| 1657584000000 | 12055.85 |
| 1657670400000 | 12122.25 |
| 1657756800000 | 11900.87 |
| 1657843200000 | 12287.05 |
| 1658102400000 | 12624.98 |
| 1658188800000 | 12641.22 |
| 1658275200000 | 12524.82 |
| 1658361600000 | 12608.87 |
| 1658448000000 | 12742.88 |
| 1658707200000 | 12594.46 |
| 1658793600000 | 12696.9 |
| 1658880000000 | 12559.88 |
| 1658966400000 | 12840.92 |
| 1659052800000 | 13037.92 |
| 1659312000000 | 13060.33 |
| 1659398400000 | 13016.32 |
| 1659484800000 | 12272.53 |
| 1659571200000 | 12546.87 |
| 1659657600000 | 12185.08 |
| 1659916800000 | 12163.32 |
| 1660003200000 | 12287.47 |
| 1660089600000 | 12746.25 |
| 1660176000000 | 12828.79 |
| 1660262400000 | 12399.63 |
| 1660521600000 | 12456.78 |
| 1660608000000 | 12351.23 |
| 1660694400000 | 12411.22 |
| 1660780800000 | 12185.57 |
| 1660867200000 | 12235.51 |
| 1661126400000 | 12291.45 |
| 1661212800000 | 12154.03 |
| 1661299200000 | 12398.51 |
| 1661385600000 | 12486.02 |
| 1661472000000 | 12406.1 |
| 1661731200000 | 12081.23 |
| 1661817600000 | 12034.38 |
| 1661904000000 | 12076.69 |
| 1661990400000 | 11579.36 |
| 1662076800000 | 11811.33 |
| 1662336000000 | 11726.98 |
| 1662422400000 | 11628.95 |
| 1662508800000 | 11633.2 |
| 1662595200000 | 11793.2 |
| 1662681600000 | 12084.38 |
| 1662940800000 | 12275.64 |
| 1663027200000 | 11907.5 |
| 1663113600000 | 11825.97 |
| 1663200000000 | 11541.24 |
| 1663286400000 | 11282.37 |
| 1663545600000 | 11174.49 |
| 1663632000000 | 10972.56 |
| 1663718400000 | 11061.6 |
| 1663804800000 | 10706.01 |
| 1663891200000 | 10536.27 |
| 1664150400000 | 10406.85 |
| 1664236800000 | 10445.8 |
| 1664323200000 | 10591.51 |
| 1664409600000 | 10584.91 |
| 1664496000000 | 10679.39 |
| 1664755200000 | 10908.47 |
| 1664841600000 | 11305.79 |
| 1664928000000 | 11140.18 |
| 1665014400000 | 11213.6 |
| 1665100800000 | 10998.28 |
| 1665360000000 | 10882.95 |
| 1665446400000 | 10903.54 |
| 1665532800000 | 10965.41 |
| 1665619200000 | 10843.29 |
| 1665705600000 | 11127.78 |
| 1665964800000 | 11255.67 |
| 1666051200000 | 11452.69 |
| 1666137600000 | 11228.28 |
| 1666224000000 | 11273.98 |
| 1666310400000 | 11035.94 |
| 1666569600000 | 11363.86 |
| 1666656000000 | 11648.42 |
| 1666742400000 | 11819.14 |
| 1666828800000 | 11667.09 |
| 1666915200000 | 11698.48 |
| 1667174400000 | 11703.61 |
| 1667260800000 | 11558.36 |
| 1667347200000 | 12057.68 |
| 1667433600000 | 11855.07 |
| 1667520000000 | 11906.15 |
| 1667779200000 | 12219.14 |
| 1667865600000 | 12407.93 |
| 1667952000000 | 12311.47 |
| 1668038400000 | 12699.27 |
| 1668124800000 | 12472.26 |
| 1668384000000 | 12651.79 |
| 1668470400000 | 12621.94 |
| 1668556800000 | 12564.1299 |
| 1668643200000 | 12464.82 |
| 1668729600000 | 12533.29 |
| 1668988800000 | 12438.25 |
| 1669075200000 | 12610.31 |
| 1669161600000 | 12848.47 |
| 1669248000000 | 12970.95 |
| 1669334400000 | 13014.28 |
| 1669593600000 | 13050.64 |
| 1669680000000 | 13147.51 |
| 1669766400000 | 13180.55 |
| 1669852800000 | 13584.93 |
| 1669939200000 | 13612.89 |
| 1670198400000 | 13745.54 |
| 1670284800000 | 13597.81 |
| 1670371200000 | 13524.99 |
| 1670457600000 | 13631.75 |
| 1670544000000 | 13946.35 |
| 1670803200000 | 13816.05 |
| 1670889600000 | 14188.36 |
| 1670976000000 | 14294.53 |
| 1671062400000 | 14136.66 |
| 1671148800000 | 13941.62 |
| 1671408000000 | 13798.9 |
| 1671494400000 | 13908.03 |
| 1671580800000 | 13934.46 |
| 1671667200000 | 13984.69 |
| 1671753600000 | 14059.6 |
| 1672012800000 | 14059.6 |
| 1672099200000 | 14125.29 |
| 1672185600000 | 14024.02 |
| 1672272000000 | 14248.49 |
| 1672358400000 | 14170.55 |
| 1672617600000 | 14317.72 |
| 1672704000000 | 14404.12 |
| 1672790400000 | 14320.47 |
| 1672876800000 | 14133.61 |
| 1672963200000 | 14362.51 |
| 1673222400000 | 14507.32 |
| 1673308800000 | 14171.82 |
| 1673395200000 | 14007.37 |
| 1673481600000 | 14156.67 |
| 1673568000000 | 14373.63 |
| 1673827200000 | 14634.12 |
| 1673913600000 | 14610.66 |
| 1674000000000 | 14731.98 |
| 1674086400000 | 14465.87 |
| 1674172800000 | 14573.37 |
| 1674432000000 | 14635.61 |
| 1674518400000 | 14524.47 |
| 1674604800000 | 14329.57 |
| 1674691200000 | 14224.8 |
| 1674777600000 | 14269.93 |
| 1675036800000 | 14469.6 |
| 1675123200000 | 14311.42 |
| 1675209600000 | 14442 |
| 1675296000000 | 14333.41 |
| 1675382400000 | 14553.63 |
| 1675641600000 | 14528.38 |
| 1675728000000 | 14522.07 |
| 1675814400000 | 14683 |
| 1675900800000 | 14782.25 |
| 1675987200000 | 14574.09 |
| 1676246400000 | 14873.81 |
| 1676332800000 | 14856.08 |
| 1676419200000 | 14756.97 |
| 1676505600000 | 14582.9 |
| 1676592000000 | 14735.57 |
| 1676851200000 | 14770.2 |
| 1676937600000 | 14908.85 |
| 1677024000000 | 14727.14 |
| 1677110400000 | 14740.87 |
| 1677196800000 | 14592.27 |
| 1677456000000 | 14831.83 |
| 1677542400000 | 14698.67 |
| 1677628800000 | 14864.13 |
| 1677715200000 | 14788.27 |
| 1677801600000 | 14830.1 |
| 1678060800000 | 14945.67 |
| 1678147200000 | 14824.2 |
| 1678233600000 | 14560.4 |
| 1678320000000 | 14784.07 |
| 1678406400000 | 14724.8 |
| 1678665600000 | 14593.16 |
| 1678752000000 | 14762.68 |
| 1678838400000 | 14415.48 |
| 1678924800000 | 14362.85 |
| 1679011200000 | 14389.39 |
| 1679270400000 | 14639.16 |
| 1679356800000 | 14929.87 |
| 1679443200000 | 15089.62 |
| 1679529600000 | 15375.03 |
| 1679616000000 | 15326.58 |
| 1679875200000 | 15573.26 |
| 1679961600000 | 15573.45 |
| 1680048000000 | 15790.26 |
| 1680134400000 | 16061.97 |
| 1680220800000 | 16039.52 |
| 1680480000000 | 15997.2 |
| 1680566400000 | 16068.18 |
| 1680652800000 | 15897.55 |
| 1680739200000 | 15911.4 |
| 1680825600000 | 15911.4 |
| 1681084800000 | 15789.58 |
| 1681171200000 | 15978.73 |
| 1681257600000 | 16316.09 |
| 1681344000000 | 16637.72 |
| 1681430400000 | 16923.55 |
| 1681689600000 | 17029.72 |
| 1681776000000 | 16987.68 |
| 1681862400000 | 16576.22 |
| 1681948800000 | 16538.45 |
| 1682035200000 | 16992.11 |
| 1682294400000 | 16977.89 |
| 1682380800000 | 16841.63 |
| 1682467200000 | 16424.31 |
| 1682553600000 | 16532.33 |
| 1682640000000 | 16680.83 |
| 1682899200000 | 16700.68 |
| 1682985600000 | 16636.56 |
| 1683072000000 | 16690.38 |
| 1683158400000 | 16361.29 |
| 1683244800000 | 16370.22 |
| 1683504000000 | 16960.78 |
| 1683590400000 | 16791.09 |
| 1683676800000 | 16876.55 |
| 1683763200000 | 16926.69 |
| 1683849600000 | 17141.97 |
| 1684108800000 | 17033.28 |
| 1684195200000 | 16854.1699 |
| 1684281600000 | 16780.54 |
| 1684368000000 | 16699.98 |
| 1684454400000 | 16725.54 |
| 1684713600000 | 17110.94 |
| 1684800000000 | 16635.78 |
| 1684886400000 | 16294.44 |
| 1684972800000 | 16253.78 |
| 1685059200000 | 16394.21 |
| 1685318400000 | 16399.57 |
| 1685404800000 | 16216.14 |
| 1685491200000 | 16085.83 |
| 1685577600000 | 16071.7 |
| 1685664000000 | 15925.29 |
| 1685923200000 | 15905.04 |
| 1686009600000 | 16319.47 |
| 1686096000000 | 15967.82 |
| 1686182400000 | 16157.38 |
| 1686268800000 | 16030.26 |
| 1686528000000 | 15997.97 |
| 1686614400000 | 16049.47 |
| 1686700800000 | 16166.27 |
| 1686787200000 | 16352.33 |
| 1686873600000 | 16408.8 |
| 1687132800000 | 16135.54 |
| 1687219200000 | 16162.38 |
| 1687305600000 | 16204.04 |
| 1687392000000 | 16183.74 |
| 1687478400000 | 16023.5 |
| 1687737600000 | 15916.96 |
| 1687824000000 | 15726.54 |
| 1687910400000 | 15862.64 |
| 1687996800000 | 15851.6 |
| 1688083200000 | 16270.62 |
| 1688342400000 | 16106.7 |
| 1688428800000 | 16126.15 |
| 1688515200000 | 16173.77 |
| 1688601600000 | 15950 |
| 1688688000000 | 15973.67 |
| 1688947200000 | 15881.5 |
| 1689033600000 | 15692.23 |
| 1689120000000 | 15937.67 |
| 1689206400000 | 16218.34 |
| 1689292800000 | 16474.06 |
| 1689552000000 | 16563.4199 |
| 1689638400000 | 16555.56 |
| 1689724800000 | 16508.13 |
| 1689811200000 | 16851.88 |
| 1689897600000 | 16829.39 |
| 1690156800000 | 16660.98 |
| 1690243200000 | 16493.09 |
| 1690329600000 | 16163.54 |
| 1690416000000 | 16113.85 |
| 1690502400000 | 15980.69 |
| 1690761600000 | 16376.16 |
| 1690848000000 | 16331.62 |
| 1690934400000 | 16040.63 |
| 1691020800000 | 15884.47 |
| 1691107200000 | 15839.79 |
| 1691366400000 | 16114.16 |
| 1691452800000 | 17876.97 |
| 1691539200000 | 17772.6699 |
| 1691625600000 | 17643.27 |
| 1691712000000 | 17461.25 |
| 1691971200000 | 17307.43 |
| 1692057600000 | 17381.49 |
| 1692144000000 | 17563.81 |
| 1692230400000 | 17513.61 |
| 1692316800000 | 17288.68 |
| 1692576000000 | 17419.2 |
| 1692662400000 | 17503.1 |
| 1692748800000 | 17842.3 |
| 1692835200000 | 17738.56 |
| 1692921600000 | 17464.05 |
| 1693180800000 | 17733.08 |
| 1693267200000 | 17848.87 |
| 1693353600000 | 17729.7599 |
| 1693440000000 | 17415.86 |
| 1693526400000 | 17674.21 |
| 1693785600000 | 17711.9199 |
| 1693872000000 | 17581.77 |
| 1693958400000 | 17577.27 |
| 1694044800000 | 17751.0099 |
| 1694131200000 | 17793.89 |
| 1694390400000 | 17937.21 |
| 1694476800000 | 17782.05 |
| 1694563200000 | 17717.7599 |
| 1694649600000 | 17954.1 |
| 1694736000000 | 17611.2599 |
| 1694995200000 | 17302.69 |
| 1695081600000 | 17236.6 |
| 1695168000000 | 17660.23 |
| 1695254400000 | 17102.54 |
| 1695340800000 | 17034.47 |
| 1695600000000 | 16766.69 |
| 1695686400000 | 16999.98 |
| 1695772800000 | 16840.07 |
| 1695859200000 | 17020.31 |
| 1695945600000 | 16950.62 |
| 1696204800000 | 16565.99 |
| 1696291200000 | 16231.92 |
| 1696377600000 | 16396.69 |
| 1696464000000 | 16514.1 |
| 1696550400000 | 16745.38 |
| 1696809600000 | 16655.9199 |
| 1696896000000 | 17056.98 |
| 1696982400000 | 17669.5 |
| 1697068800000 | 18039.7599 |
| 1697155200000 | 18009.2599 |
| 1697414400000 | 17813.36 |
| 1697500800000 | 17949.11 |
| 1697587200000 | 17701.86 |
| 1697673600000 | 17095.35 |
| 1697760000000 | 17032.49 |
| 1698019200000 | 17182.04 |
| 1698105600000 | 17123.7 |
| 1698192000000 | 17182.13 |
| 1698278400000 | 16860.31 |
| 1698364800000 | 16599 |
| 1698624000000 | 16987.7 |
| 1698710400000 | 16963.45 |
| 1698796800000 | 17058.73 |
| 1698883200000 | 17712.31 |
| 1698969600000 | 17334.61 |
| 1699228800000 | 17679.35 |
| 1699315200000 | 17633.84 |
| 1699401600000 | 17995.7599 |
| 1699488000000 | 17654.7599 |
| 1699574400000 | 17473.64 |
| 1699833600000 | 17582.86 |
| 1699920000000 | 17677.79 |
| 1700006400000 | 17555.45 |
| 1700092800000 | 17634.38 |
| 1700179200000 | 18031.28 |
| 1700438400000 | 18328.69 |
| 1700524800000 | 18189.86 |
| 1700611200000 | 18096.24 |
| 1700697600000 | 18306.07 |
| 1700784000000 | 18502.61 |
| 1701043200000 | 18355.66 |
| 1701129600000 | 17921.56 |
| 1701216000000 | 18071.94 |
| 1701302400000 | 18120.09 |
| 1701388800000 | 18089.16 |
| 1701648000000 | 17961.66 |
| 1701734400000 | 17880.62 |
| 1701820800000 | 17714.78 |
| 1701907200000 | 17416.75 |
| 1701993600000 | 17448.24 |
| 1702252800000 | 17381.2 |
| 1702339200000 | 17165.6699 |
| 1702425600000 | 17494.06 |
| 1702512000000 | 17822.1699 |
| 1702598400000 | 17707.63 |
| 1702857600000 | 17983.1699 |
| 1702944000000 | 18234.37 |
| 1703030400000 | 18510.98 |
| 1703116800000 | 18678.88 |
| 1703203200000 | 18660.2 |
| 1703462400000 | 18660.2 |
| 1703548800000 | 18685.68 |
| 1703635200000 | 18785.54 |
| 1703721600000 | 18957.7599 |
| 1703808000000 | 18857.39 |
| 1704153600000 | 18663.68 |
| 1704240000000 | 18681.3 |
| 1704326400000 | 19377.31 |
| 1704412800000 | 19369.37 |
| 1704672000000 | 19209.88 |
| 1704758400000 | 19214.6699 |
| 1704844800000 | 19565.0099 |
| 1704931200000 | 19326.08 |
| 1705017600000 | 19335.1699 |
| 1705276800000 | 19256.87 |
| 1705363200000 | 19216.59 |
| 1705449600000 | 19112.0099 |
| 1705536000000 | 19130.64 |
| 1705622400000 | 19127.27 |
| 1705881600000 | 19063.4199 |
| 1705968000000 | 18853.25 |
| 1706054400000 | 19025.98 |
| 1706140800000 | 18901.49 |
| 1706227200000 | 19115.33 |
| 1706486400000 | 19279.84 |
| 1706572800000 | 19371.2599 |
| 1706659200000 | 19983.39 |
| 1706745600000 | 20151.24 |
| 1706832000000 | 19933.41 |
| 1707091200000 | 20306.82 |
| 1707177600000 | 20447.53 |
| 1707264000000 | 20714.22 |
| 1707350400000 | 20433.73 |
| 1707436800000 | 20804.79 |
| 1707696000000 | 20733.78 |
| 1707782400000 | 20604.09 |
| 1707868800000 | 20899.97 |
| 1707955200000 | 21065.23 |
| 1708041600000 | 21110.81 |
| 1708300800000 | 21249.53 |
| 1708387200000 | 21009.02 |
| 1708473600000 | 20722.75 |
| 1708560000000 | 21156.46 |
| 1708646400000 | 21046.07 |
| 1708905600000 | 20991.33 |
| 1708992000000 | 20780.64 |
| 1709078400000 | 20729.37 |
| 1709164800000 | 20489.33 |
| 1709251200000 | 21205.22 |
| 1709510400000 | 21710.89 |
| 1709596800000 | 21228.81 |
| 1709683200000 | 21209.52 |
| 1709769600000 | 22691.48 |
| 1709856000000 | 22479.39 |
| 1710115200000 | 22233.99 |
| 1710201600000 | 22618.02 |
| 1710288000000 | 22455.94 |
| 1710374400000 | 22691.75 |
| 1710460800000 | 22231.37 |
| 1710720000000 | 22448.5099 |
| 1710806400000 | 22050.1699 |
| 1710892800000 | 22187.4199 |
| 1710979200000 | 22059.08 |
| 1711065600000 | 22008.14 |
| 1711324800000 | 22204.1 |
| 1711411200000 | 22040.49 |
| 1711497600000 | 21844.32 |
| 1711584000000 | 21802.2 |
| 1711670400000 | 21802.2 |
| 1711929600000 | 21690.45 |
| 1712016000000 | 21393.2 |
| 1712102400000 | 21780.9 |
| 1712188800000 | 21472.48 |
| 1712275200000 | 21490.6 |
| 1712534400000 | 21661.24 |
| 1712620800000 | 21385.12 |
| 1712707200000 | 21307.47 |
| 1712793600000 | 21273.46 |
| 1712880000000 | 21339.44 |
| 1713139200000 | 21321.03 |
| 1713225600000 | 21045.4 |
| 1713312000000 | 21108.1 |
| 1713398400000 | 20939.07 |
| 1713484800000 | 21037.74 |
| 1713744000000 | 21238.94 |
| 1713830400000 | 21706.96 |
| 1713916800000 | 21324.4 |
| 1714003200000 | 21054.68 |
| 1714089600000 | 21508.59 |
| 1714348800000 | 21526.6 |
| 1714435200000 | 21867.5 |
| 1714521600000 | 21723.97 |
| 1714608000000 | 21147.34 |
| 1714694400000 | 20823.22 |
| 1714953600000 | 20889.74 |
| 1715040000000 | 21619.9 |
| 1715126400000 | 21602.05 |
| 1715212800000 | 21657.75 |
| 1715299200000 | 21629.45 |
| 1715558400000 | 22325.86 |
| 1715644800000 | 22391.56 |
| 1715731200000 | 22636.8 |
| 1715817600000 | 22609.15 |
| 1715904000000 | 22342.8 |
| 1716163200000 | 22321.4 |
| 1716249600000 | 22830.95 |
| 1716336000000 | 22662.25 |
| 1716422400000 | 22984.34 |
| 1716508800000 | 22807.02 |
| 1716768000000 | 22691.38 |
| 1716854400000 | 22673.82 |
| 1716940800000 | 22375.1699 |
| 1717027200000 | 22546.37 |
| 1717113600000 | 22837.99 |
| 1717372800000 | 22781.53 |
| 1717459200000 | 23074.66 |
| 1717545600000 | 23044.94 |
| 1717632000000 | 23938.39 |
| 1717718400000 | 24010.84 |
| 1717977600000 | 23923.66 |
| 1718064000000 | 23731.87 |
| 1718150400000 | 24184.38 |
| 1718236800000 | 23817.64 |
| 1718323200000 | 23809.11 |
| 1718582400000 | 23595.33 |
| 1718668800000 | 23672.03 |
| 1718755200000 | 23747 |
| 1718841600000 | 23912.66 |
| 1718928000000 | 23678.97 |
| 1719187200000 | 23817.02 |
| 1719273600000 | 24605.81 |
| 1719360000000 | 24118.41 |
| 1719446400000 | 24005.82 |
| 1719532800000 | 24041.91 |
| 1719792000000 | 24140.94 |
| 1719878400000 | 23911 |
| 1719964800000 | 23538.4199 |
| 1720051200000 | 23608.54 |
| 1720137600000 | 23732.83 |
| 1720396800000 | 23958.93 |
| 1720483200000 | 23474.44 |
| 1720569600000 | 23768.69 |
| 1720656000000 | 23732.06 |
| 1720742400000 | 24087.25 |
| 1721001600000 | 23858.65 |
| 1721088000000 | 23686.57 |
| 1721174400000 | 22628.63 |
| 1721260800000 | 21955.45 |
| 1721347200000 | 22359.07 |
| 1721606400000 | 22455.54 |
| 1721692800000 | 22644.54 |
| 1721779200000 | 22274.02 |
| 1721865600000 | 21844.11 |
| 1721952000000 | 21679.59 |
| 1722211200000 | 21850.93 |
| 1722297600000 | 22120.07 |
| 1722384000000 | 22516.57 |
| 1722470400000 | 22518.24 |
| 1722556800000 | 21740.83 |
| 1722816000000 | 21215.4199 |
| 1722902400000 | 22052.28 |
| 1722988800000 | 20841.56 |
| 1723075200000 | 21548.48 |
| 1723161600000 | 22780.8 |
| 1723420800000 | 22140.39 |
| 1723507200000 | 22710.15 |
| 1723593600000 | 22801.4 |
| 1723680000000 | 23220.49 |
| 1723766400000 | 23009.14 |
| 1724025600000 | 23102.05 |
| 1724112000000 | 23004.9199 |
| 1724198400000 | 22827.46 |
| 1724284800000 | 23303.04 |
| 1724371200000 | 23199.58 |
| 1724630400000 | 22981.1 |
| 1724716800000 | 22978.84 |
| 1724803200000 | 22865.35 |
| 1724889600000 | 23202.56 |
| 1724976000000 | 23524.4199 |
| 1725235200000 | 23350.34 |
| 1725321600000 | 23247.19 |
| 1725408000000 | 22832.34 |
| 1725494400000 | 22368.63 |
| 1725580800000 | 22336.5 |
| 1725840000000 | 22321.85 |
| 1725926400000 | 22019.09 |
| 1726012800000 | 22387.2 |
| 1726099200000 | 23130.23 |
| 1726185600000 | 23393.94 |
| 1726444800000 | 23506.27 |
| 1726531200000 | 23159.21 |
| 1726617600000 | 22651.28 |
| 1726704000000 | 23022.32 |
| 1726790400000 | 21923.6 |
| 1727049600000 | 21497.04 |
| 1727136000000 | 21641.38 |
| 1727222400000 | 21922.91 |
| 1727308800000 | 21644.53 |
| 1727395200000 | 20766.96 |
| 1727654400000 | 20491.41 |
| 1727740800000 | 20585.16 |
| 1727827200000 | 20241.37 |
| 1727913600000 | 20159.93 |
| 1728000000000 | 20091.47 |
| 1728259200000 | 20677.9 |
| 1728345600000 | 20552.99 |
| 1728432000000 | 20478.68 |
| 1728518400000 | 20588.96 |
| 1728604800000 | 21026.33 |
| 1728864000000 | 20981.48 |
| 1728950400000 | 20533.48 |
| 1729036800000 | 20504.38 |
| 1729123200000 | 20709.45 |
| 1729209600000 | 20538.97 |
| 1729468800000 | 20531.74 |
| 1729555200000 | 20331.2 |
| 1729641600000 | 20161.49 |
| 1729728000000 | 19976.59 |
| 1729814400000 | 19959.98 |
| 1730073600000 | 19650.65 |
| 1730160000000 | 19545.99 |
| 1730246400000 | 19725.2599 |
| 1730332800000 | 19511.35 |
| 1730419200000 | 19670.28 |
| 1730678400000 | 19370.53 |
| 1730764800000 | 19203.25 |
| 1730851200000 | 19005.41 |
| 1730937600000 | 18654.2 |
| 1731024000000 | 18914.84 |
| 1731283200000 | 19392.5 |
| 1731369600000 | 18726.74 |
| 1731456000000 | 18824.7 |
| 1731542400000 | 18706.36 |
| 1731628800000 | 17733.58 |
| 1731888000000 | 17714.68 |
| 1731974400000 | 18168.55 |
| 1732060800000 | 18385.53 |
| 1732147200000 | 17989.49 |
| 1732233600000 | 18455.91 |
| 1732492800000 | 18445.2599 |
| 1732579200000 | 18731.33 |
| 1732665600000 | 18546.33 |
| 1732752000000 | 18617.73 |
| 1732838400000 | 18873.11 |
| 1733097600000 | 19153.65 |
| 1733184000000 | 19388.1699 |
| 1733270400000 | 19368 |
| 1733356800000 | 19235.78 |
| 1733443200000 | 19530.3 |
| 1733702400000 | 19512.09 |
| 1733788800000 | 19373.1 |
| 1733875200000 | 19520.64 |
| 1733961600000 | 19362.63 |
| 1734048000000 | 18710.5 |
| 1734307200000 | 19271.19 |
| 1734393600000 | 19048.5099 |
| 1734480000000 | 19015.24 |
| 1734566400000 | 18214.47 |
| 1734652800000 | 14856.63 |
| 1734912000000 | 15584.01 |
| 1734998400000 | 15579.58 |
| 1735084800000 | 15579.58 |
| 1735171200000 | 15607.91 |
| 1735257600000 | 15957.31 |
| 1735516800000 | 15623.86 |
| 1735603200000 | 15587.79 |
| 1735776000000 | 15791.94 |
| 1735862400000 | 15775.97 |
| 1736121600000 | 15523.37 |
| 1736208000000 | 15151.92 |
| 1736294400000 | 15395.07 |
| 1736380800000 | 15597.14 |
| 1736467200000 | 15577.31 |
| 1736726400000 | 15080.86 |
| 1736812800000 | 14738.37 |
| 1736899200000 | 15016.53 |
| 1736985600000 | 14910.01 |
| 1737072000000 | 14315.36 |
| 1737331200000 | 13947.06 |
| 1737417600000 | 14476.24 |
| 1737504000000 | 14662.23 |
| 1737590400000 | 14637.04 |
| 1737676800000 | 15697.46 |
| 1737936000000 | 15661.34 |
| 1738022400000 | 15293.43 |
| 1738108800000 | 15222.06 |
| 1738195200000 | 15147.51 |
| 1738281600000 | 15146.44 |
| 1738540800000 | 14815.21 |
| 1738627200000 | 14794.21 |
| 1738713600000 | 15432.08 |
| 1738800000000 | 15681.99 |
| 1738886400000 | 15503.6 |
| 1739145600000 | 15197.37 |
| 1739232000000 | 14943.36 |
| 1739318400000 | 14650.6 |
| 1739404800000 | 14324.45 |
| 1739491200000 | 14228.54 |
| 1739750400000 | 14466.24 |
| 1739836800000 | 14867.16 |
| 1739923200000 | 15028.55 |
| 1740009600000 | 15033.83 |
| 1740096000000 | 15744.02 |
| 1740355200000 | 15969.85 |
| 1740441600000 | 16373.91 |
| 1740528000000 | 16109.7 |
| 1740614400000 | 15922.42 |
| 1740700800000 | 15983.31 |
| 1740960000000 | 16008.53 |
| 1741046400000 | 15491.08 |
| 1741132800000 | 16240.28 |
| 1741219200000 | 15921.4 |
| 1741305600000 | 15608.5 |
| 1741564800000 | 14441.97 |
| 1741651200000 | 14105.37 |
| 1741737600000 | 13595.99 |
| 1741824000000 | 13894.48 |
| 1741910400000 | 14083.52 |
| 1742169600000 | 14500.64 |
| 1742256000000 | 14638.97 |
| 1742342400000 | 14526.91 |
| 1742428800000 | 14453.34 |
| 1742515200000 | 13998.04 |
| 1742774400000 | 13791.48 |
| 1742860800000 | 13648.79 |
| 1742947200000 | 13359.91 |
| 1743033600000 | 12937.49 |
| 1743120000000 | 12990.03 |
| 1743379200000 | 12804.64 |
| 1743465600000 | 13054.36 |
| 1743552000000 | 12832.51 |
| 1743638400000 | 12757.85 |
| 1743724800000 | 11797.78 |
| 1743984000000 | 11707.03 |
| 1744070400000 | 11773.76 |
| 1744156800000 | 11065.1 |
| 1744243200000 | 11511.6299 |
| 1744329600000 | 11893.6 |
| 1744588800000 | 12350.49 |
| 1744675200000 | 12271.97 |
| 1744761600000 | 12187.67 |
| 1744848000000 | 12154.7099 |
| 1744934400000 | 12154.7099 |
| 1745193600000 | 12313.86 |
| 1745280000000 | 11565.19 |
| 1745366400000 | 12017.34 |
| 1745452800000 | 12032.75 |
| 1745539200000 | 11910.48 |
| 1745798400000 | 12165.16 |
| 1745884800000 | 12424.99 |
| 1745971200000 | 12786.73 |
| 1746057600000 | 12952.35 |
| 1746144000000 | 13452.07 |
| 1746403200000 | 13475.61 |
| 1746489600000 | 13069.7 |
| 1746576000000 | 13190.12 |
| 1746662400000 | 12725.26 |
| 1746748800000 | 13043.53 |
| 1747008000000 | 12941.19 |
| 1747094400000 | 12925.42 |
| 1747180800000 | 12904.05 |
| 1747267200000 | 12954.95 |
| 1747353600000 | 12778.91 |
| 1747612800000 | 13180.34 |
| 1747699200000 | 13580.45 |
| 1747785600000 | 13686.39 |
| 1747872000000 | 13349.19 |
| 1747958400000 | 13314.16 |
| 1748217600000 | 13762.72 |
| 1748304000000 | 13788.64 |
| 1748390400000 | 13452.6 |
| 1748476800000 | 13509.7 |
| 1748563200000 | 13511.9 |
| 1748822400000 | 14096.49 |
| 1748908800000 | 13845.75 |
| 1748995200000 | 14156.42 |
| 1749081600000 | 14185.85 |
| 1749168000000 | 14487.45 |
| 1749427200000 | 14510.51 |
| 1749513600000 | 15176.85 |
| 1749600000000 | 15181.54 |
| 1749686400000 | 15362.38 |
| 1749772800000 | 15232.33 |
| 1750032000000 | 14913.24 |
| 1750118400000 | 14539.32 |
| 1750204800000 | 14383.55 |
| 1750291200000 | 14444.96 |
| 1750377600000 | 14163.85 |
| 1750636800000 | 13607.99 |
| 1750723200000 | 13799.86 |
| 1750809600000 | 13418.5 |
| 1750896000000 | 13387.62 |
| 1750982400000 | 13611.51 |
| 1751241600000 | 13646.2 |
| 1751328000000 | 13638.79 |
| 1751414400000 | 13724.57 |
| 1751500800000 | 13637.85 |
| 1751587200000 | 13923.5 |
| 1751846400000 | 13728.42 |
| 1751932800000 | 13891.65 |
| 1752019200000 | 13790.4 |
| 1752105600000 | 14055.15 |
| 1752192000000 | 13667.13 |
| 1752451200000 | 13714.22 |
| 1752537600000 | 13409.55 |
| 1752624000000 | 13397.32 |
| 1752710400000 | 13186.66 |
| 1752796800000 | 13022.62 |
| 1753056000000 | 12991 |
| 1753142400000 | 13283.6 |
| 1753228800000 | 13789.96 |
| 1753315200000 | 13952.9 |
| 1753401600000 | 14062.11 |
| 1753660800000 | 13917.85 |
| 1753747200000 | 11481.33 |
| 1753833600000 | 10951.33 |
| 1753920000000 | 10573.04 |
| 1754006400000 | 10470.34 |
| 1754265600000 | 10589.22 |
| 1754352000000 | 10458.99 |
| 1754438400000 | 10171.51 |
| 1754524800000 | 10699.99 |
| 1754611200000 | 11052.83 |
| 1754870400000 | 10986.85 |
| 1754956800000 | 11075.42 |
| 1755043200000 | 11238.34 |
| 1755129600000 | 11131.49 |
| 1755216000000 | 11285.83 |
| 1755475200000 | 11674.08 |
| 1755561600000 | 11741.45 |
| 1755648000000 | 11660.99 |
| 1755734400000 | 11854.49 |
| 1755820800000 | 12128.26 |
| 1756080000000 | 12143.08 |
| 1756166400000 | 11714.56 |
| 1756252800000 | 11741.1 |
| 1756339200000 | 11847.01 |
| 1756425600000 | 11830.08 |
| 1756684800000 | 12007.28 |
| 1756771200000 | 11736.8799 |
| 1756857600000 | 11826.08 |
| 1756944000000 | 11730.01 |
| 1757030400000 | 11581.61 |
| 1757289600000 | 11489.24 |
| 1757376000000 | 11271.64 |
| 1757462400000 | 11547.93 |
| 1757548800000 | 11452.93 |
| 1757635200000 | 11572.77 |
| 1757894400000 | 11790.61 |
| 1757980800000 | 11997.44 |
| 1758067200000 | 12231.81 |
| 1758153600000 | 12666.36 |
| 1758240000000 | 12453.6299 |
| 1758499200000 | 12288.7 |
| 1758585600000 | 12215.34 |
| 1758672000000 | 12072.07 |
| 1758758400000 | 11712.08 |
| 1758844800000 | 11475.03 |
| 1759104000000 | 11576.92 |
| 1759190400000 | 11429.35 |
| 1759276800000 | 11929.53 |
| 1759363200000 | 11980.09 |
| 1759449600000 | 12226.59 |
| 1759708800000 | 12334.1299 |
| 1759795200000 | 12075.34 |
| 1759881600000 | 12214.44 |
| 1759968000000 | 12031.77 |
| 1760054400000 | 11980.3 |
| 1760313600000 | 11873.15 |
| 1760400000000 | 11645.68 |
| 1760486400000 | 11767.44 |
| 1760572800000 | 11971.61 |
| 1760659200000 | 11504.11 |
| 1760918400000 | 11868.68 |
| 1761004800000 | 11696.09 |
| 1761091200000 | 11467.2099 |
| 1761177600000 | 11591.3 |
| 1761264000000 | 11533.76 |
| 1761523200000 | 11526.85 |
| 1761609600000 | 11382.58 |
| 1761696000000 | 11456.8799 |
| 1761782400000 | 11077.12 |
| 1761868800000 | 10943.8 |
| 1762128000000 | 10948.44 |
| 1762214400000 | 10903.54 |
| 1762300800000 | 10677.55 |
| 1762387200000 | 10881.1299 |
| 1762473600000 | 10563.69 |
| 1762732800000 | 10652.92 |
| 1762819200000 | 11159.6299 |
| 1762905600000 | 11334.53 |
| 1762992000000 | 11269.47 |
| 1763078400000 | 11012.2 |
| 1763337600000 | 10976.6299 |
| 1763424000000 | 10705.1299 |
| 1763510400000 | 10827.44 |
| 1763596800000 | 10862.73 |
| 1763683200000 | 10678.76 |
| 1763942400000 | 10379.1299 |
| 1764028800000 | 10664.67 |
| 1764115200000 | 11019.76 |
| 1764201600000 | 11024.69 |
| 1764288000000 | 11166.6 |
| STOXX Denmark Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2018 | -16.757095020207 | -7.4978344199733 |
| 2019 | 34.239166250348 | 28.600361425126 |
| 2020 | 44.920465849492 | 16.806374345132 |
| 2021 | 23.210519552475 | 22.606671003056 |
| 2022 | 0.79286838114729 | -17.954220395484 |
| 2023 | 33.074510163685 | 25.837053955324 |
| 2024 | -17.278231583142 | 20.284419095152 |
| 2025 | -34.544900789209 | 25.936106133384 |
Methodology
The STOXX Denmark Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Denmark covering approximately 70% of investable market capitalization. STOXX Denmark Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213336436 | SWDKLCR | .SWDKLCR | |
| Price EUR | CH1213336451 | SWDKLCP | .SWDKLCP | |
| Gross Return EUR | CH1213336444 | SWDKLCGR | .SWDKLCGR | |
| Price USD | CH1213336428 | SWDKLCL | .SWDKLCL | |
| Gross Return USD | CH1213336410 | SWDKLCGV | .SWDKLCGV | |
| Net Return USD | CH1213336394 | SWDKLCV | .SWDKLCV |
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 | 56.454% |
| DSV | Industrial Goods and Services | Denmark | 15.128% |
| DANSKE BANK | Banks | Denmark | 10.523% |
| NOVONESIS | Healthcare | Denmark | 7.514% |
| COLOPLAST B | Healthcare | Denmark | 5.029% |
| A.P.MOLLER-MAERSK B | Industrial Goods and Services | Denmark | 3.359% |
| A P MOLLER-MAERSK A | Industrial Goods and Services | Denmark | 1.993% |
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.