Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Hong Kong 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 Hong Kong Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Hong Kong covering approximately 70% of investable market capitalization. STOXX Hong Kong 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 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 Hong Kong Large Cap | 710.3 | 486.3 | 25.6 | 13.6 | 118.9 | 1.8 | 24.4 | 0.4 | 17.9 |
| STOXX Developed World Large Cap | 72,077.3 | 66,353.1 | 98.2 | 43.6 | 4,340.0 | 0.3 | 6.5 | 0.0 | 3.6 |
Supersector weighting (top 10)
| Telecommunications | 24.5 |
|---|---|
| Insurance | 20.6 |
| Financial Services | 13.3 |
| Travel and Leisure | 12.1 |
| Industrial Goods and Services | 8.5 |
| Utilities | 8.0 |
| Real Estate | 6.6 |
| Healthcare | 4.0 |
| Banks | 2.1 |
| Food, Beverage and Tobacco | 0.4 |
Country weighting
| Hong Kong | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Hong Kong Large Cap | 0.8 | 26.0 | 53.5 | 8.6 | 9.1 | N/A | N/A | 53.5 | 2.8 | 1.8 |
| STOXX Developed World Large Cap | 1.4 | 11.3 | 16.5 | 61.0 | 98.8 | N/A | N/A | 16.5 | 17.2 | 14.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Hong Kong Large Cap | N/A | N/A | 27.5 | 25.9 | 24.4 | N/A | N/A | 1.5 | 0.0 | 0.0 |
| STOXX Developed World Large Cap | N/A | N/A | 16.0 | 14.3 | 14.8 | N/A | N/A | 1.0 | 1.0 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Hong Kong Large Cap | 0.1 | 0.2 | 0.2 | 0.2 | 0.2 | 16.0 | 30.0 | 29.4 | 27.1 | 25.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Hong Kong Large Cap | 0.2 | 0.4 | 0.3 | 0.3 | 0.4 | -0.4 | 0.6 | 0.9 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2025
BENCHMARK INDICES
STOXX Hong Kong 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 Hong Kong Large Cap | 21.6 | 18.9 | 20.5 | 18.9 | 1.8 | 3.7 | 3.5 | 0.0 |
| STOXX Developed World Large Cap | 25.4 | 21.6 | 24.5 | 21.5 | 3.5 | 1.9 | 2.7 | 5.5 |
Performance and annual returns
| STOXX Hong Kong Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 985.78 |
| 1001462400000 | 991.64 |
| 1001548800000 | 1020.85 |
| 1001635200000 | 1047.17 |
| 1001894400000 | 1048.51 |
| 1001980800000 | 1048.26 |
| 1002067200000 | 1051.88 |
| 1002153600000 | 1078.29 |
| 1002240000000 | 1079.97 |
| 1002499200000 | 1040.75 |
| 1002585600000 | 1085.52 |
| 1002672000000 | 1088.66 |
| 1002758400000 | 1109.08 |
| 1002844800000 | 1074.81 |
| 1003104000000 | 1061.7 |
| 1003190400000 | 1061.9 |
| 1003276800000 | 1077.1 |
| 1003363200000 | 1032.82 |
| 1003449600000 | 1030.73 |
| 1003708800000 | 1035.07 |
| 1003795200000 | 1079.35 |
| 1003881600000 | 1076.39 |
| 1003968000000 | 1075.55 |
| 1004054400000 | 1093.77 |
| 1004313600000 | 1064.44 |
| 1004400000000 | 1057.15 |
| 1004486400000 | 1058.38 |
| 1004572800000 | 1066.92 |
| 1004659200000 | 1063.29 |
| 1004918400000 | 1094.69 |
| 1005004800000 | 1085.63 |
| 1005091200000 | 1067.66 |
| 1005177600000 | 1102.51 |
| 1005264000000 | 1112.69 |
| 1005523200000 | 1112.24 |
| 1005609600000 | 1121.06 |
| 1005696000000 | 1156.84 |
| 1005782400000 | 1195.87 |
| 1005868800000 | 1210.09 |
| 1006128000000 | 1212.61 |
| 1006214400000 | 1192.23 |
| 1006300800000 | 1178.95 |
| 1006387200000 | 1186.15 |
| 1006473600000 | 1193.74 |
| 1006732800000 | 1202.51 |
| 1006819200000 | 1191.96 |
| 1006905600000 | 1166.72 |
| 1006992000000 | 1170.84 |
| 1007078400000 | 1192.37 |
| 1007337600000 | 1180.63 |
| 1007424000000 | 1215.76 |
| 1007510400000 | 1246.92 |
| 1007596800000 | 1249.48 |
| 1007683200000 | 1254.95 |
| 1007942400000 | 1257.19 |
| 1008028800000 | 1251.2 |
| 1008115200000 | 1272.3 |
| 1008201600000 | 1239.98 |
| 1008288000000 | 1229.02 |
| 1008547200000 | 1229.16 |
| 1008633600000 | 1232.14 |
| 1008720000000 | 1241.72 |
| 1008806400000 | 1250.42 |
| 1008892800000 | 1204.11 |
| 1009152000000 | 1207.72 |
| 1009238400000 | 1207.72 |
| 1009324800000 | 1208.38 |
| 1009411200000 | 1221.78 |
| 1009497600000 | 1233.06 |
| 1009756800000 | 1230.08 |
| 1009929600000 | 1223.2 |
| 1010016000000 | 1226.38 |
| 1010102400000 | 1253.09 |
| 1010361600000 | 1279.05 |
| 1010448000000 | 1262.65 |
| 1010534400000 | 1228.37 |
| 1010620800000 | 1204.99 |
| 1010707200000 | 1191.55 |
| 1010966400000 | 1203.41 |
| 1011052800000 | 1185.64 |
| 1011139200000 | 1177.91 |
| 1011225600000 | 1186.76 |
| 1011312000000 | 1176.57 |
| 1011571200000 | 1182.14 |
| 1011657600000 | 1154.35 |
| 1011744000000 | 1144.43 |
| 1011830400000 | 1141.88 |
| 1011916800000 | 1135.06 |
| 1012176000000 | 1133.63 |
| 1012262400000 | 1170.71 |
| 1012348800000 | 1144.99 |
| 1012435200000 | 1143.04 |
| 1012521600000 | 1134.05 |
| 1012780800000 | 1138.39 |
| 1012867200000 | 1124.6 |
| 1012953600000 | 1125.97 |
| 1013040000000 | 1106.46 |
| 1013126400000 | 1113.43 |
| 1013385600000 | 1144.35 |
| 1013472000000 | 1144.37 |
| 1013558400000 | 1144.35 |
| 1013644800000 | 1145.23 |
| 1013731200000 | 1157.31 |
| 1013990400000 | 1165.23 |
| 1014076800000 | 1145.42 |
| 1014163200000 | 1138.39 |
| 1014249600000 | 1147.01 |
| 1014336000000 | 1132.64 |
| 1014595200000 | 1109.9 |
| 1014681600000 | 1107.4 |
| 1014768000000 | 1120.39 |
| 1014854400000 | 1097.73 |
| 1014940800000 | 1093.35 |
| 1015200000000 | 1120.23 |
| 1015286400000 | 1143.68 |
| 1015372800000 | 1147.05 |
| 1015459200000 | 1171.82 |
| 1015545600000 | 1171.84 |
| 1015804800000 | 1183.33 |
| 1015891200000 | 1177.43 |
| 1015977600000 | 1171.79 |
| 1016064000000 | 1181.19 |
| 1016150400000 | 1171.78 |
| 1016409600000 | 1175.07 |
| 1016496000000 | 1173.34 |
| 1016582400000 | 1160.3 |
| 1016668800000 | 1137.48 |
| 1016755200000 | 1138.33 |
| 1017014400000 | 1139.55 |
| 1017100800000 | 1135.79 |
| 1017187200000 | 1154.42 |
| 1017273600000 | 1158.57 |
| 1017360000000 | 1158.55 |
| 1017619200000 | 1159.87 |
| 1017705600000 | 1139.08 |
| 1017792000000 | 1134.31 |
| 1017878400000 | 1137.51 |
| 1017964800000 | 1136.97 |
| 1018224000000 | 1122.88 |
| 1018310400000 | 1124.14 |
| 1018396800000 | 1113.09 |
| 1018483200000 | 1124.17 |
| 1018569600000 | 1123.12 |
| 1018828800000 | 1123.55 |
| 1018915200000 | 1128.73 |
| 1019001600000 | 1161.42 |
| 1019088000000 | 1173.63 |
| 1019174400000 | 1178.25 |
| 1019433600000 | 1166.08 |
| 1019520000000 | 1187.29 |
| 1019606400000 | 1199.12 |
| 1019692800000 | 1195.55 |
| 1019779200000 | 1193.33 |
| 1020038400000 | 1192.53 |
| 1020124800000 | 1209.19 |
| 1020211200000 | 1209.2 |
| 1020297600000 | 1243.85 |
| 1020384000000 | 1236.62 |
| 1020643200000 | 1230.72 |
| 1020729600000 | 1239.18 |
| 1020816000000 | 1229.15 |
| 1020902400000 | 1223.43 |
| 1020988800000 | 1222.05 |
| 1021248000000 | 1225.99 |
| 1021334400000 | 1222.59 |
| 1021420800000 | 1239.44 |
| 1021507200000 | 1241.02 |
| 1021593600000 | 1259.09 |
| 1021852800000 | 1258.57 |
| 1021939200000 | 1236.48 |
| 1022025600000 | 1240.48 |
| 1022112000000 | 1221.76 |
| 1022198400000 | 1216.37 |
| 1022457600000 | 1209.62 |
| 1022544000000 | 1206.03 |
| 1022630400000 | 1190.92 |
| 1022716800000 | 1182.89 |
| 1022803200000 | 1175.16 |
| 1023062400000 | 1177.25 |
| 1023148800000 | 1175.13 |
| 1023235200000 | 1187.98 |
| 1023321600000 | 1184.77 |
| 1023408000000 | 1180.67 |
| 1023667200000 | 1183.47 |
| 1023753600000 | 1176.01 |
| 1023840000000 | 1163.66 |
| 1023926400000 | 1162.22 |
| 1024012800000 | 1146.72 |
| 1024272000000 | 1135.78 |
| 1024358400000 | 1131.56 |
| 1024444800000 | 1109.63 |
| 1024531200000 | 1120.26 |
| 1024617600000 | 1105.26 |
| 1024876800000 | 1107.78 |
| 1024963200000 | 1105.75 |
| 1025049600000 | 1079.27 |
| 1025136000000 | 1095.65 |
| 1025222400000 | 1096.92 |
| 1025481600000 | 1097.18 |
| 1025568000000 | 1084.53 |
| 1025654400000 | 1101 |
| 1025740800000 | 1121.25 |
| 1025827200000 | 1127.74 |
| 1026086400000 | 1121.61 |
| 1026172800000 | 1121.53 |
| 1026259200000 | 1119.78 |
| 1026345600000 | 1097.34 |
| 1026432000000 | 1108.27 |
| 1026691200000 | 1105.07 |
| 1026777600000 | 1085.46 |
| 1026864000000 | 1074.71 |
| 1026950400000 | 1084.36 |
| 1027036800000 | 1072.4 |
| 1027296000000 | 1047.37 |
| 1027382400000 | 1073.99 |
| 1027468800000 | 1041.57 |
| 1027555200000 | 1025.12 |
| 1027641600000 | 1006.23 |
| 1027900800000 | 1029.09 |
| 1027987200000 | 1045.8 |
| 1028073600000 | 1059.03 |
| 1028160000000 | 1050.13 |
| 1028246400000 | 1034.54 |
| 1028505600000 | 1015.49 |
| 1028592000000 | 994.69 |
| 1028678400000 | 1021.98 |
| 1028764800000 | 1017.46 |
| 1028851200000 | 1011.87 |
| 1029110400000 | 1000.73 |
| 1029196800000 | 1019.51 |
| 1029283200000 | 1006.61 |
| 1029369600000 | 1030.78 |
| 1029456000000 | 1033.61 |
| 1029715200000 | 1027.1 |
| 1029801600000 | 1042.5 |
| 1029888000000 | 1051.49 |
| 1029974400000 | 1053.36 |
| 1030060800000 | 1041.85 |
| 1030320000000 | 1042.53 |
| 1030406400000 | 1033.74 |
| 1030492800000 | 1025.24 |
| 1030579200000 | 1016.24 |
| 1030665600000 | 1013.3 |
| 1030924800000 | 998.58 |
| 1031011200000 | 992.42 |
| 1031097600000 | 1002.63 |
| 1031184000000 | 992.99 |
| 1031270400000 | 995.53 |
| 1031529600000 | 991.96 |
| 1031616000000 | 1006.83 |
| 1031702400000 | 1004.7 |
| 1031788800000 | 1006.12 |
| 1031875200000 | 983.79 |
| 1032134400000 | 963.84 |
| 1032220800000 | 983.55 |
| 1032307200000 | 959.63 |
| 1032393600000 | 955.37 |
| 1032480000000 | 940.7 |
| 1032739200000 | 937.63 |
| 1032825600000 | 930.19 |
| 1032912000000 | 928.69 |
| 1032998400000 | 945.53 |
| 1033084800000 | 948.28 |
| 1033344000000 | 927.24 |
| 1033430400000 | 927.25 |
| 1033516800000 | 926.28 |
| 1033603200000 | 912.94 |
| 1033689600000 | 916.19 |
| 1033948800000 | 905.8 |
| 1034035200000 | 908.63 |
| 1034121600000 | 910.39 |
| 1034208000000 | 893.09 |
| 1034294400000 | 899.7 |
| 1034553600000 | 899.69 |
| 1034640000000 | 939.21 |
| 1034726400000 | 945.86 |
| 1034812800000 | 958.12 |
| 1034899200000 | 963.64 |
| 1035158400000 | 960.72 |
| 1035244800000 | 957.35 |
| 1035331200000 | 985.15 |
| 1035417600000 | 985.15 |
| 1035504000000 | 982.43 |
| 1035763200000 | 997.58 |
| 1035849600000 | 974.18 |
| 1035936000000 | 964.92 |
| 1036022400000 | 954.17 |
| 1036108800000 | 948.17 |
| 1036368000000 | 982.33 |
| 1036454400000 | 976.19 |
| 1036540800000 | 981.76 |
| 1036627200000 | 994.7 |
| 1036713600000 | 985.35 |
| 1036972800000 | 967.79 |
| 1037059200000 | 971.3 |
| 1037145600000 | 967.75 |
| 1037232000000 | 982.89 |
| 1037318400000 | 1004.05 |
| 1037577600000 | 997.66 |
| 1037664000000 | 1002.93 |
| 1037750400000 | 1006.35 |
| 1037836800000 | 1008.5 |
| 1037923200000 | 1012.42 |
| 1038182400000 | 1018.5 |
| 1038268800000 | 1010.19 |
| 1038355200000 | 1006.58 |
| 1038441600000 | 1026.01 |
| 1038528000000 | 1015.21 |
| 1038787200000 | 1026.59 |
| 1038873600000 | 1027.23 |
| 1038960000000 | 1003.57 |
| 1039046400000 | 1002.72 |
| 1039132800000 | 1002.87 |
| 1039392000000 | 987.42 |
| 1039478400000 | 991.11 |
| 1039564800000 | 983.71 |
| 1039651200000 | 984.34 |
| 1039737600000 | 977.11 |
| 1039996800000 | 976.59 |
| 1040083200000 | 977.83 |
| 1040169600000 | 958.1 |
| 1040256000000 | 960.41 |
| 1040342400000 | 970.71 |
| 1040601600000 | 967.66 |
| 1040688000000 | 966.23 |
| 1040774400000 | 966.23 |
| 1040860800000 | 965.5 |
| 1040947200000 | 949.89 |
| 1041206400000 | 934.34 |
| 1041292800000 | 939.97 |
| 1041465600000 | 941.8 |
| 1041552000000 | 966.05 |
| 1041811200000 | 970.05 |
| 1041897600000 | 966.24 |
| 1041984000000 | 969.62 |
| 1042070400000 | 969.4 |
| 1042156800000 | 976.41 |
| 1042416000000 | 987.02 |
| 1042502400000 | 983.88 |
| 1042588800000 | 990.94 |
| 1042675200000 | 978.89 |
| 1042761600000 | 963.59 |
| 1043020800000 | 957.43 |
| 1043107200000 | 959.82 |
| 1043193600000 | 963.91 |
| 1043280000000 | 968.78 |
| 1043366400000 | 957.7 |
| 1043625600000 | 942.37 |
| 1043712000000 | 948.12 |
| 1043798400000 | 940.32 |
| 1043884800000 | 943.14 |
| 1043971200000 | 943.15 |
| 1044230400000 | 943.15 |
| 1044316800000 | 938.13 |
| 1044403200000 | 929.97 |
| 1044489600000 | 925.8 |
| 1044576000000 | 926.21 |
| 1044835200000 | 934.22 |
| 1044921600000 | 933.08 |
| 1045008000000 | 947.74 |
| 1045094400000 | 928.22 |
| 1045180800000 | 928.11 |
| 1045440000000 | 948.89 |
| 1045526400000 | 950 |
| 1045612800000 | 955.74 |
| 1045699200000 | 947.78 |
| 1045785600000 | 933.28 |
| 1046044800000 | 929.79 |
| 1046131200000 | 917.77 |
| 1046217600000 | 914.26 |
| 1046304000000 | 914.43 |
| 1046390400000 | 916.29 |
| 1046649600000 | 929.33 |
| 1046736000000 | 920.53 |
| 1046822400000 | 914.97 |
| 1046908800000 | 898.67 |
| 1046995200000 | 890.93 |
| 1047254400000 | 879.52 |
| 1047340800000 | 879.79 |
| 1047427200000 | 881.09 |
| 1047513600000 | 873.34 |
| 1047600000000 | 889.58 |
| 1047859200000 | 875.09 |
| 1047945600000 | 894.8 |
| 1048032000000 | 918.69 |
| 1048118400000 | 920.63 |
| 1048204800000 | 916.98 |
| 1048464000000 | 908.94 |
| 1048550400000 | 905.99 |
| 1048636800000 | 901.69 |
| 1048723200000 | 882.26 |
| 1048809600000 | 880.93 |
| 1049068800000 | 856.86 |
| 1049155200000 | 860 |
| 1049241600000 | 869.05 |
| 1049328000000 | 858.33 |
| 1049414400000 | 877.88 |
| 1049673600000 | 889.94 |
| 1049760000000 | 871.52 |
| 1049846400000 | 850.38 |
| 1049932800000 | 850.65 |
| 1050019200000 | 854.4 |
| 1050278400000 | 839.67 |
| 1050364800000 | 850.69 |
| 1050451200000 | 851.57 |
| 1050537600000 | 842.57 |
| 1050624000000 | 842.57 |
| 1050883200000 | 842.42 |
| 1050969600000 | 842.42 |
| 1051056000000 | 832.67 |
| 1051142400000 | 828.72 |
| 1051228800000 | 828.16 |
| 1051488000000 | 834.75 |
| 1051574400000 | 865.04 |
| 1051660800000 | 857.4 |
| 1051747200000 | 857.41 |
| 1051833600000 | 868.33 |
| 1052092800000 | 882.31 |
| 1052179200000 | 878.36 |
| 1052265600000 | 876.58 |
| 1052352000000 | 876.88 |
| 1052438400000 | 893.31 |
| 1052697600000 | 907.84 |
| 1052784000000 | 909.89 |
| 1052870400000 | 905.69 |
| 1052956800000 | 906.41 |
| 1053043200000 | 902.62 |
| 1053302400000 | 897.13 |
| 1053388800000 | 896.47 |
| 1053475200000 | 897.76 |
| 1053561600000 | 909.84 |
| 1053648000000 | 928.81 |
| 1053907200000 | 949.11 |
| 1053993600000 | 939.06 |
| 1054080000000 | 942.74 |
| 1054166400000 | 939.94 |
| 1054252800000 | 937.82 |
| 1054512000000 | 958.84 |
| 1054598400000 | 960.92 |
| 1054684800000 | 961.06 |
| 1054771200000 | 955.25 |
| 1054857600000 | 962.25 |
| 1055116800000 | 964.61 |
| 1055203200000 | 964.87 |
| 1055289600000 | 962.9 |
| 1055376000000 | 966.14 |
| 1055462400000 | 976.75 |
| 1055721600000 | 978.15 |
| 1055808000000 | 989.72 |
| 1055894400000 | 982.46 |
| 1055980800000 | 985.26 |
| 1056067200000 | 979.72 |
| 1056326400000 | 961.7 |
| 1056412800000 | 948.37 |
| 1056499200000 | 947.78 |
| 1056585600000 | 951.95 |
| 1056672000000 | 956.87 |
| 1056931200000 | 949.7 |
| 1057017600000 | 950.21 |
| 1057104000000 | 954.88 |
| 1057190400000 | 954.07 |
| 1057276800000 | 954.16 |
| 1057536000000 | 980.3 |
| 1057622400000 | 992.29 |
| 1057708800000 | 995.54 |
| 1057795200000 | 994.75 |
| 1057881600000 | 985.2 |
| 1058140800000 | 1009.96 |
| 1058227200000 | 1011.52 |
| 1058313600000 | 1019.11 |
| 1058400000000 | 1009.13 |
| 1058486400000 | 1017.93 |
| 1058745600000 | 1012.7 |
| 1058832000000 | 1001.82 |
| 1058918400000 | 990.77 |
| 1059004800000 | 991.66 |
| 1059091200000 | 993.45 |
| 1059350400000 | 1011.99 |
| 1059436800000 | 1018.79 |
| 1059523200000 | 1008.14 |
| 1059609600000 | 1012.93 |
| 1059696000000 | 1026.92 |
| 1059955200000 | 1024.26 |
| 1060041600000 | 1019.45 |
| 1060128000000 | 996.6 |
| 1060214400000 | 991.52 |
| 1060300800000 | 991.27 |
| 1060560000000 | 1005.06 |
| 1060646400000 | 1016.25 |
| 1060732800000 | 1026.41 |
| 1060819200000 | 1032.32 |
| 1060905600000 | 1032.5 |
| 1061164800000 | 1048.07 |
| 1061251200000 | 1047.67 |
| 1061337600000 | 1052.88 |
| 1061424000000 | 1073.81 |
| 1061510400000 | 1096.88 |
| 1061769600000 | 1106.11 |
| 1061856000000 | 1101.34 |
| 1061942400000 | 1095.51 |
| 1062028800000 | 1099.35 |
| 1062115200000 | 1116.19 |
| 1062374400000 | 1120.62 |
| 1062460800000 | 1125.83 |
| 1062547200000 | 1144.57 |
| 1062633600000 | 1151.62 |
| 1062720000000 | 1154.06 |
| 1062979200000 | 1151 |
| 1063065600000 | 1134.47 |
| 1063152000000 | 1105.05 |
| 1063238400000 | 1117.38 |
| 1063324800000 | 1117.5 |
| 1063584000000 | 1132.34 |
| 1063670400000 | 1139.24 |
| 1063756800000 | 1149.11 |
| 1063843200000 | 1134.39 |
| 1063929600000 | 1113.04 |
| 1064188800000 | 1114.94 |
| 1064275200000 | 1127.84 |
| 1064361600000 | 1173.27 |
| 1064448000000 | 1164.54 |
| 1064534400000 | 1167.8 |
| 1064793600000 | 1151.8 |
| 1064880000000 | 1161.9 |
| 1064966400000 | 1163.22 |
| 1065052800000 | 1207.49 |
| 1065139200000 | 1212.97 |
| 1065398400000 | 1228.78 |
| 1065484800000 | 1214.49 |
| 1065571200000 | 1202.83 |
| 1065657600000 | 1217.81 |
| 1065744000000 | 1235.93 |
| 1066003200000 | 1238.54 |
| 1066089600000 | 1224.34 |
| 1066176000000 | 1241.23 |
| 1066262400000 | 1240.3 |
| 1066348800000 | 1239.97 |
| 1066608000000 | 1250.7 |
| 1066694400000 | 1257.15 |
| 1066780800000 | 1249.3 |
| 1066867200000 | 1201.96 |
| 1066953600000 | 1197.33 |
| 1067212800000 | 1201.62 |
| 1067299200000 | 1231.49 |
| 1067385600000 | 1231 |
| 1067472000000 | 1227.63 |
| 1067558400000 | 1228.23 |
| 1067817600000 | 1244.28 |
| 1067904000000 | 1250.15 |
| 1067990400000 | 1251.27 |
| 1068076800000 | 1225.36 |
| 1068163200000 | 1232.34 |
| 1068422400000 | 1224.57 |
| 1068508800000 | 1211.4 |
| 1068595200000 | 1200.67 |
| 1068681600000 | 1223.87 |
| 1068768000000 | 1224.98 |
| 1069027200000 | 1196.52 |
| 1069113600000 | 1193.89 |
| 1069200000000 | 1179.73 |
| 1069286400000 | 1180.97 |
| 1069372800000 | 1182.08 |
| 1069632000000 | 1176.16 |
| 1069718400000 | 1189.87 |
| 1069804800000 | 1201.28 |
| 1069891200000 | 1202.57 |
| 1069977600000 | 1228.99 |
| 1070236800000 | 1247.43 |
| 1070323200000 | 1242.3 |
| 1070409600000 | 1237.94 |
| 1070496000000 | 1234.52 |
| 1070582400000 | 1233.81 |
| 1070841600000 | 1215.34 |
| 1070928000000 | 1238.1 |
| 1071014400000 | 1237.43 |
| 1071100800000 | 1265.45 |
| 1071187200000 | 1265.45 |
| 1071446400000 | 1256.88 |
| 1071532800000 | 1227.99 |
| 1071619200000 | 1219.26 |
| 1071705600000 | 1221.17 |
| 1071792000000 | 1233.58 |
| 1072051200000 | 1244.35 |
| 1072137600000 | 1239.21 |
| 1072224000000 | 1242.9 |
| 1072310400000 | 1242.88 |
| 1072396800000 | 1242.83 |
| 1072656000000 | 1240.62 |
| 1072742400000 | 1252.65 |
| 1072828800000 | 1256.86 |
| 1073001600000 | 1280.92 |
| 1073260800000 | 1312.12 |
| 1073347200000 | 1318.72 |
| 1073433600000 | 1324.33 |
| 1073520000000 | 1321.3 |
| 1073606400000 | 1343.9 |
| 1073865600000 | 1355.2 |
| 1073952000000 | 1363.02 |
| 1074038400000 | 1370.74 |
| 1074124800000 | 1363.88 |
| 1074211200000 | 1357.78 |
| 1074470400000 | 1366.48 |
| 1074556800000 | 1403.12 |
| 1074643200000 | 1426.92 |
| 1074729600000 | 1427.01 |
| 1074816000000 | 1426.74 |
| 1075075200000 | 1437.11 |
| 1075161600000 | 1436.97 |
| 1075248000000 | 1394.47 |
| 1075334400000 | 1379.43 |
| 1075420800000 | 1379.45 |
| 1075680000000 | 1345.46 |
| 1075766400000 | 1358.73 |
| 1075852800000 | 1357.89 |
| 1075939200000 | 1352.32 |
| 1076025600000 | 1379.84 |
| 1076284800000 | 1409.39 |
| 1076371200000 | 1402.82 |
| 1076457600000 | 1399.72 |
| 1076544000000 | 1403.55 |
| 1076630400000 | 1415.74 |
| 1076889600000 | 1424.94 |
| 1076976000000 | 1426.72 |
| 1077062400000 | 1433.31 |
| 1077148800000 | 1433.25 |
| 1077235200000 | 1431.44 |
| 1077494400000 | 1414.66 |
| 1077580800000 | 1414.26 |
| 1077667200000 | 1393.65 |
| 1077753600000 | 1402.84 |
| 1077840000000 | 1431.46 |
| 1078099200000 | 1437.53 |
| 1078185600000 | 1415.46 |
| 1078272000000 | 1389.75 |
| 1078358400000 | 1394.27 |
| 1078444800000 | 1391.3 |
| 1078704000000 | 1401.52 |
| 1078790400000 | 1383.1 |
| 1078876800000 | 1365.77 |
| 1078963200000 | 1342.83 |
| 1079049600000 | 1332.87 |
| 1079308800000 | 1328.03 |
| 1079395200000 | 1333 |
| 1079481600000 | 1341.61 |
| 1079568000000 | 1325.9 |
| 1079654400000 | 1328.01 |
| 1079913600000 | 1299.91 |
| 1080000000000 | 1307.16 |
| 1080086400000 | 1319.88 |
| 1080172800000 | 1305.49 |
| 1080259200000 | 1303.66 |
| 1080518400000 | 1293.95 |
| 1080604800000 | 1326.71 |
| 1080691200000 | 1325.56 |
| 1080777600000 | 1330.61 |
| 1080864000000 | 1338.34 |
| 1081123200000 | 1338.11 |
| 1081209600000 | 1355.52 |
| 1081296000000 | 1354.62 |
| 1081382400000 | 1353.72 |
| 1081468800000 | 1353.72 |
| 1081728000000 | 1353.67 |
| 1081814400000 | 1368.73 |
| 1081900800000 | 1329.57 |
| 1081987200000 | 1305.39 |
| 1082073600000 | 1303.97 |
| 1082332800000 | 1299.8 |
| 1082419200000 | 1293.89 |
| 1082505600000 | 1268.5 |
| 1082592000000 | 1258.77 |
| 1082678400000 | 1287.06 |
| 1082937600000 | 1253.76 |
| 1083024000000 | 1254.96 |
| 1083110400000 | 1254.65 |
| 1083196800000 | 1239 |
| 1083283200000 | 1236.05 |
| 1083542400000 | 1239.62 |
| 1083628800000 | 1257.64 |
| 1083715200000 | 1235.46 |
| 1083801600000 | 1243.67 |
| 1083888000000 | 1232.59 |
| 1084147200000 | 1183.9 |
| 1084233600000 | 1191.12 |
| 1084320000000 | 1197.18 |
| 1084406400000 | 1181.73 |
| 1084492800000 | 1166.53 |
| 1084752000000 | 1118.1 |
| 1084838400000 | 1127.92 |
| 1084924800000 | 1179.28 |
| 1085011200000 | 1165.7 |
| 1085097600000 | 1202.49 |
| 1085356800000 | 1215.89 |
| 1085443200000 | 1221.96 |
| 1085529600000 | 1221.88 |
| 1085616000000 | 1249.61 |
| 1085702400000 | 1257.81 |
| 1085961600000 | 1259.62 |
| 1086048000000 | 1253.5 |
| 1086134400000 | 1258.67 |
| 1086220800000 | 1226.78 |
| 1086307200000 | 1236.29 |
| 1086566400000 | 1274.3 |
| 1086652800000 | 1275.5 |
| 1086739200000 | 1273.99 |
| 1086825600000 | 1287.02 |
| 1086912000000 | 1285.54 |
| 1087171200000 | 1248.14 |
| 1087257600000 | 1245.53 |
| 1087344000000 | 1254.54 |
| 1087430400000 | 1244.52 |
| 1087516800000 | 1214.58 |
| 1087776000000 | 1214.12 |
| 1087862400000 | 1214.07 |
| 1087948800000 | 1214.92 |
| 1088035200000 | 1251.61 |
| 1088121600000 | 1254.2 |
| 1088380800000 | 1256.12 |
| 1088467200000 | 1245.68 |
| 1088553600000 | 1266.87 |
| 1088640000000 | 1266.89 |
| 1088726400000 | 1263.23 |
| 1088985600000 | 1270.23 |
| 1089072000000 | 1278.55 |
| 1089158400000 | 1285.78 |
| 1089244800000 | 1262.72 |
| 1089331200000 | 1267.1 |
| 1089590400000 | 1267.11 |
| 1089676800000 | 1252.02 |
| 1089763200000 | 1235.31 |
| 1089849600000 | 1235.55 |
| 1089936000000 | 1252.98 |
| 1090195200000 | 1262.52 |
| 1090281600000 | 1262.78 |
| 1090368000000 | 1296.48 |
| 1090454400000 | 1288.94 |
| 1090540800000 | 1294.89 |
| 1090800000000 | 1293.05 |
| 1090886400000 | 1292.09 |
| 1090972800000 | 1292.48 |
| 1091059200000 | 1275.94 |
| 1091145600000 | 1283.9 |
| 1091404800000 | 1278.87 |
| 1091491200000 | 1288.82 |
| 1091577600000 | 1280.39 |
| 1091664000000 | 1304.79 |
| 1091750400000 | 1307.5 |
| 1092009600000 | 1307.62 |
| 1092096000000 | 1302.44 |
| 1092182400000 | 1291.08 |
| 1092268800000 | 1303.43 |
| 1092355200000 | 1300.18 |
| 1092614400000 | 1285.39 |
| 1092700800000 | 1287.81 |
| 1092787200000 | 1289.83 |
| 1092873600000 | 1311.83 |
| 1092960000000 | 1311.77 |
| 1093219200000 | 1322.93 |
| 1093305600000 | 1347.98 |
| 1093392000000 | 1365.15 |
| 1093478400000 | 1367.52 |
| 1093564800000 | 1363.56 |
| 1093824000000 | 1372.84 |
| 1093910400000 | 1372.33 |
| 1093996800000 | 1390.22 |
| 1094083200000 | 1389.53 |
| 1094169600000 | 1381.18 |
| 1094428800000 | 1404.66 |
| 1094515200000 | 1410.18 |
| 1094601600000 | 1399.18 |
| 1094688000000 | 1387.09 |
| 1094774400000 | 1391.55 |
| 1095033600000 | 1407.13 |
| 1095120000000 | 1410.74 |
| 1095206400000 | 1401.21 |
| 1095292800000 | 1419.71 |
| 1095379200000 | 1418.83 |
| 1095638400000 | 1417.42 |
| 1095724800000 | 1427.11 |
| 1095811200000 | 1426.72 |
| 1095897600000 | 1420.46 |
| 1095984000000 | 1388.17 |
| 1096243200000 | 1384.98 |
| 1096329600000 | 1377.82 |
| 1096416000000 | 1377.91 |
| 1096502400000 | 1396.61 |
| 1096588800000 | 1396.61 |
| 1096848000000 | 1425.38 |
| 1096934400000 | 1423.54 |
| 1097020800000 | 1414.18 |
| 1097107200000 | 1417.09 |
| 1097193600000 | 1407.65 |
| 1097452800000 | 1411.03 |
| 1097539200000 | 1408.43 |
| 1097625600000 | 1396.71 |
| 1097712000000 | 1382.01 |
| 1097798400000 | 1387.04 |
| 1098057600000 | 1381.2 |
| 1098144000000 | 1394.32 |
| 1098230400000 | 1375.15 |
| 1098316800000 | 1376.56 |
| 1098403200000 | 1376.31 |
| 1098662400000 | 1354.22 |
| 1098748800000 | 1358.49 |
| 1098835200000 | 1358.6 |
| 1098921600000 | 1392.18 |
| 1099008000000 | 1385.38 |
| 1099267200000 | 1388.31 |
| 1099353600000 | 1411.91 |
| 1099440000000 | 1423.95 |
| 1099526400000 | 1416.77 |
| 1099612800000 | 1431.78 |
| 1099872000000 | 1434.17 |
| 1099958400000 | 1430.77 |
| 1100044800000 | 1446.68 |
| 1100131200000 | 1438.06 |
| 1100217600000 | 1454.32 |
| 1100476800000 | 1465.24 |
| 1100563200000 | 1449.46 |
| 1100649600000 | 1462.13 |
| 1100736000000 | 1464.15 |
| 1100822400000 | 1466.1 |
| 1101081600000 | 1469.16 |
| 1101168000000 | 1496.95 |
| 1101254400000 | 1499.7 |
| 1101340800000 | 1498.63 |
| 1101427200000 | 1496.14 |
| 1101686400000 | 1516 |
| 1101772800000 | 1512.29 |
| 1101859200000 | 1525.16 |
| 1101945600000 | 1536.44 |
| 1102032000000 | 1528.36 |
| 1102291200000 | 1532.59 |
| 1102377600000 | 1534.74 |
| 1102464000000 | 1511.91 |
| 1102550400000 | 1505.83 |
| 1102636800000 | 1493.85 |
| 1102896000000 | 1499.54 |
| 1102982400000 | 1514.28 |
| 1103068800000 | 1520.36 |
| 1103155200000 | 1513.72 |
| 1103241600000 | 1516.56 |
| 1103500800000 | 1537.05 |
| 1103587200000 | 1532.34 |
| 1103673600000 | 1527.23 |
| 1103760000000 | 1541.99 |
| 1103846400000 | 1535.73 |
| 1104105600000 | 1535.73 |
| 1104192000000 | 1540.26 |
| 1104278400000 | 1545.91 |
| 1104364800000 | 1538.05 |
| 1104451200000 | 1544.72 |
| 1104710400000 | 1546.49 |
| 1104796800000 | 1523.11 |
| 1104883200000 | 1483.73 |
| 1104969600000 | 1475.93 |
| 1105056000000 | 1457.61 |
| 1105315200000 | 1458.54 |
| 1105401600000 | 1450.67 |
| 1105488000000 | 1459.54 |
| 1105574400000 | 1466.01 |
| 1105660800000 | 1455.06 |
| 1105920000000 | 1469.42 |
| 1106006400000 | 1468.3 |
| 1106092800000 | 1474.29 |
| 1106179200000 | 1460.78 |
| 1106265600000 | 1450.75 |
| 1106524800000 | 1436.01 |
| 1106611200000 | 1459.7 |
| 1106697600000 | 1465.26 |
| 1106784000000 | 1463.35 |
| 1106870400000 | 1466.63 |
| 1107129600000 | 1475.07 |
| 1107216000000 | 1458.49 |
| 1107302400000 | 1454.2 |
| 1107388800000 | 1450.42 |
| 1107475200000 | 1456 |
| 1107734400000 | 1476 |
| 1107820800000 | 1480.88 |
| 1107907200000 | 1480.88 |
| 1107993600000 | 1480.88 |
| 1108080000000 | 1480.83 |
| 1108339200000 | 1498.5 |
| 1108425600000 | 1496.83 |
| 1108512000000 | 1498.7 |
| 1108598400000 | 1490.43 |
| 1108684800000 | 1506.88 |
| 1108944000000 | 1512.78 |
| 1109030400000 | 1508.34 |
| 1109116800000 | 1492.08 |
| 1109203200000 | 1506.67 |
| 1109289600000 | 1520.41 |
| 1109548800000 | 1521.71 |
| 1109635200000 | 1516.52 |
| 1109721600000 | 1494.7 |
| 1109808000000 | 1497.18 |
| 1109894400000 | 1478.63 |
| 1110153600000 | 1479.04 |
| 1110240000000 | 1492.38 |
| 1110326400000 | 1505.65 |
| 1110412800000 | 1495.66 |
| 1110499200000 | 1502.72 |
| 1110758400000 | 1502.54 |
| 1110844800000 | 1491.26 |
| 1110931200000 | 1505.26 |
| 1111017600000 | 1505.26 |
| 1111104000000 | 1507.4 |
| 1111363200000 | 1510.21 |
| 1111449600000 | 1499.89 |
| 1111536000000 | 1481.04 |
| 1111622400000 | 1478.22 |
| 1111708800000 | 1478.22 |
| 1111968000000 | 1478.01 |
| 1112054400000 | 1459.51 |
| 1112140800000 | 1459.07 |
| 1112227200000 | 1467.28 |
| 1112313600000 | 1468.65 |
| 1112572800000 | 1477.8 |
| 1112659200000 | 1477.75 |
| 1112745600000 | 1483.07 |
| 1112832000000 | 1487.06 |
| 1112918400000 | 1496.9 |
| 1113177600000 | 1494.68 |
| 1113264000000 | 1493.73 |
| 1113350400000 | 1510.72 |
| 1113436800000 | 1514.09 |
| 1113523200000 | 1495.31 |
| 1113782400000 | 1462.47 |
| 1113868800000 | 1473.1 |
| 1113955200000 | 1477.36 |
| 1114041600000 | 1488.74 |
| 1114128000000 | 1505.16 |
| 1114387200000 | 1509.49 |
| 1114473600000 | 1524.65 |
| 1114560000000 | 1522.77 |
| 1114646400000 | 1530.11 |
| 1114732800000 | 1532.2 |
| 1114992000000 | 1532.01 |
| 1115078400000 | 1532.72 |
| 1115164800000 | 1538.27 |
| 1115251200000 | 1551.1 |
| 1115337600000 | 1549.59 |
| 1115596800000 | 1557.86 |
| 1115683200000 | 1552.82 |
| 1115769600000 | 1541.63 |
| 1115856000000 | 1548.04 |
| 1115942400000 | 1536.06 |
| 1116201600000 | 1536.3 |
| 1116288000000 | 1510.56 |
| 1116374400000 | 1509.25 |
| 1116460800000 | 1515.43 |
| 1116547200000 | 1516.45 |
| 1116806400000 | 1515.06 |
| 1116892800000 | 1520.19 |
| 1116979200000 | 1502.42 |
| 1117065600000 | 1501.9 |
| 1117152000000 | 1523.93 |
| 1117411200000 | 1539.76 |
| 1117497600000 | 1539.99 |
| 1117584000000 | 1543.2 |
| 1117670400000 | 1533.67 |
| 1117756800000 | 1536.43 |
| 1118016000000 | 1544.06 |
| 1118102400000 | 1540.34 |
| 1118188800000 | 1549.91 |
| 1118275200000 | 1545.96 |
| 1118361600000 | 1552.15 |
| 1118620800000 | 1555.67 |
| 1118707200000 | 1552.34 |
| 1118793600000 | 1548.23 |
| 1118880000000 | 1540.94 |
| 1118966400000 | 1551.93 |
| 1119225600000 | 1554.91 |
| 1119312000000 | 1558.95 |
| 1119398400000 | 1579.95 |
| 1119484800000 | 1580.61 |
| 1119571200000 | 1585.9 |
| 1119830400000 | 1582.89 |
| 1119916800000 | 1591.16 |
| 1120003200000 | 1592.81 |
| 1120089600000 | 1590.4 |
| 1120176000000 | 1590.35 |
| 1120435200000 | 1590.67 |
| 1120521600000 | 1584.14 |
| 1120608000000 | 1587.56 |
| 1120694400000 | 1576.02 |
| 1120780800000 | 1571.76 |
| 1121040000000 | 1593.13 |
| 1121126400000 | 1591.36 |
| 1121212800000 | 1614.43 |
| 1121299200000 | 1642.24 |
| 1121385600000 | 1644.39 |
| 1121644800000 | 1655.39 |
| 1121731200000 | 1657.01 |
| 1121817600000 | 1660.04 |
| 1121904000000 | 1661.87 |
| 1121990400000 | 1680.25 |
| 1122249600000 | 1677.34 |
| 1122336000000 | 1671.62 |
| 1122422400000 | 1678.27 |
| 1122508800000 | 1684.07 |
| 1122595200000 | 1693.56 |
| 1122854400000 | 1706.16 |
| 1122940800000 | 1724.87 |
| 1123027200000 | 1728.44 |
| 1123113600000 | 1727.13 |
| 1123200000000 | 1717.3 |
| 1123459200000 | 1722.72 |
| 1123545600000 | 1710.47 |
| 1123632000000 | 1749.11 |
| 1123718400000 | 1756.78 |
| 1123804800000 | 1756.62 |
| 1124064000000 | 1756.6 |
| 1124150400000 | 1752.61 |
| 1124236800000 | 1759.64 |
| 1124323200000 | 1725.91 |
| 1124409600000 | 1714.08 |
| 1124668800000 | 1734.87 |
| 1124755200000 | 1703.28 |
| 1124841600000 | 1692.51 |
| 1124928000000 | 1695.37 |
| 1125014400000 | 1707.91 |
| 1125273600000 | 1692.37 |
| 1125360000000 | 1703.26 |
| 1125446400000 | 1701.79 |
| 1125532800000 | 1731.88 |
| 1125619200000 | 1743.59 |
| 1125878400000 | 1744.65 |
| 1125964800000 | 1738.42 |
| 1126051200000 | 1742.61 |
| 1126137600000 | 1733.23 |
| 1126224000000 | 1734.26 |
| 1126483200000 | 1740.38 |
| 1126569600000 | 1728.62 |
| 1126656000000 | 1729.65 |
| 1126742400000 | 1724.16 |
| 1126828800000 | 1713.38 |
| 1127088000000 | 1714.14 |
| 1127174400000 | 1741.91 |
| 1127260800000 | 1738.77 |
| 1127347200000 | 1734.35 |
| 1127433600000 | 1730.64 |
| 1127692800000 | 1750.14 |
| 1127779200000 | 1736.31 |
| 1127865600000 | 1741.75 |
| 1127952000000 | 1763.05 |
| 1128038400000 | 1763.51 |
| 1128297600000 | 1760.41 |
| 1128384000000 | 1761.33 |
| 1128470400000 | 1733.84 |
| 1128556800000 | 1697.09 |
| 1128643200000 | 1699.23 |
| 1128902400000 | 1703.29 |
| 1128988800000 | 1703.72 |
| 1129075200000 | 1664.07 |
| 1129161600000 | 1668.75 |
| 1129248000000 | 1654.38 |
| 1129507200000 | 1662.11 |
| 1129593600000 | 1669.52 |
| 1129680000000 | 1645.07 |
| 1129766400000 | 1648.17 |
| 1129852800000 | 1656.01 |
| 1130112000000 | 1644.01 |
| 1130198400000 | 1646.2 |
| 1130284800000 | 1645.51 |
| 1130371200000 | 1632.7 |
| 1130457600000 | 1612.98 |
| 1130716800000 | 1635.85 |
| 1130803200000 | 1657.97 |
| 1130889600000 | 1662.71 |
| 1130976000000 | 1665.46 |
| 1131062400000 | 1660.38 |
| 1131321600000 | 1633.51 |
| 1131408000000 | 1634.93 |
| 1131494400000 | 1651.01 |
| 1131580800000 | 1654.58 |
| 1131667200000 | 1665.46 |
| 1131926400000 | 1648.43 |
| 1132012800000 | 1648.38 |
| 1132099200000 | 1647.27 |
| 1132185600000 | 1663.65 |
| 1132272000000 | 1675.49 |
| 1132531200000 | 1672.9 |
| 1132617600000 | 1670.96 |
| 1132704000000 | 1703.54 |
| 1132790400000 | 1711.63 |
| 1132876800000 | 1710.3 |
| 1133136000000 | 1712.03 |
| 1133222400000 | 1704.99 |
| 1133308800000 | 1689.63 |
| 1133395200000 | 1703.82 |
| 1133481600000 | 1718.98 |
| 1133740800000 | 1714.1 |
| 1133827200000 | 1695.33 |
| 1133913600000 | 1707.69 |
| 1134000000000 | 1680.37 |
| 1134086400000 | 1682.99 |
| 1134345600000 | 1691.44 |
| 1134432000000 | 1687.25 |
| 1134518400000 | 1693.7 |
| 1134604800000 | 1704.42 |
| 1134691200000 | 1700.52 |
| 1134950400000 | 1717.29 |
| 1135036800000 | 1717.77 |
| 1135123200000 | 1720.96 |
| 1135209600000 | 1718.7 |
| 1135296000000 | 1719.44 |
| 1135555200000 | 1719.44 |
| 1135641600000 | 1719.17 |
| 1135728000000 | 1711.68 |
| 1135814400000 | 1708.62 |
| 1135900800000 | 1690.66 |
| 1136160000000 | 1690.66 |
| 1136246400000 | 1692.79 |
| 1136332800000 | 1722.96 |
| 1136419200000 | 1733.59 |
| 1136505600000 | 1744.75 |
| 1136764800000 | 1766.99 |
| 1136851200000 | 1767.56 |
| 1136937600000 | 1775.8 |
| 1137024000000 | 1782.57 |
| 1137110400000 | 1788.39 |
| 1137369600000 | 1785.05 |
| 1137456000000 | 1761.16 |
| 1137542400000 | 1752.97 |
| 1137628800000 | 1775.33 |
| 1137715200000 | 1776.54 |
| 1137974400000 | 1753.93 |
| 1138060800000 | 1766.21 |
| 1138147200000 | 1765.18 |
| 1138233600000 | 1763.58 |
| 1138320000000 | 1788.53 |
| 1138579200000 | 1788.4 |
| 1138665600000 | 1788.38 |
| 1138752000000 | 1791.02 |
| 1138838400000 | 1784.1 |
| 1138924800000 | 1753.97 |
| 1139184000000 | 1766.5 |
| 1139270400000 | 1763.08 |
| 1139356800000 | 1744.36 |
| 1139443200000 | 1746.81 |
| 1139529600000 | 1748.93 |
| 1139788800000 | 1735.82 |
| 1139875200000 | 1744.77 |
| 1139961600000 | 1742.6 |
| 1140048000000 | 1746.85 |
| 1140134400000 | 1747.23 |
| 1140393600000 | 1766.46 |
| 1140480000000 | 1769.81 |
| 1140566400000 | 1768.39 |
| 1140652800000 | 1786.53 |
| 1140739200000 | 1789.51 |
| 1140998400000 | 1798.46 |
| 1141084800000 | 1786.02 |
| 1141171200000 | 1780.96 |
| 1141257600000 | 1787.37 |
| 1141344000000 | 1786.18 |
| 1141603200000 | 1788.19 |
| 1141689600000 | 1758.49 |
| 1141776000000 | 1751.93 |
| 1141862400000 | 1753.38 |
| 1141948800000 | 1745.8 |
| 1142208000000 | 1755.98 |
| 1142294400000 | 1753.66 |
| 1142380800000 | 1773.44 |
| 1142467200000 | 1778.06 |
| 1142553600000 | 1783.31 |
| 1142812800000 | 1799.6 |
| 1142899200000 | 1801.17 |
| 1142985600000 | 1775.69 |
| 1143072000000 | 1788.42 |
| 1143158400000 | 1785.68 |
| 1143417600000 | 1798.13 |
| 1143504000000 | 1804.66 |
| 1143590400000 | 1795.02 |
| 1143676800000 | 1809.04 |
| 1143763200000 | 1796.91 |
| 1144022400000 | 1827.35 |
| 1144108800000 | 1833.89 |
| 1144195200000 | 1836.53 |
| 1144281600000 | 1868.1 |
| 1144368000000 | 1876.63 |
| 1144627200000 | 1879.45 |
| 1144713600000 | 1877.12 |
| 1144800000000 | 1862.51 |
| 1144886400000 | 1873.51 |
| 1144972800000 | 1873.51 |
| 1145232000000 | 1873.76 |
| 1145318400000 | 1893.58 |
| 1145404800000 | 1915.28 |
| 1145491200000 | 1929.44 |
| 1145577600000 | 1932.91 |
| 1145836800000 | 1916.11 |
| 1145923200000 | 1898.14 |
| 1146009600000 | 1903.99 |
| 1146096000000 | 1908.93 |
| 1146182400000 | 1907.07 |
| 1146441600000 | 1907.15 |
| 1146528000000 | 1923.52 |
| 1146614400000 | 1942.37 |
| 1146700800000 | 1937.92 |
| 1146787200000 | 1938.58 |
| 1147046400000 | 1959.91 |
| 1147132800000 | 1945.42 |
| 1147219200000 | 1931.08 |
| 1147305600000 | 1936.33 |
| 1147392000000 | 1914.19 |
| 1147651200000 | 1870.99 |
| 1147737600000 | 1860.17 |
| 1147824000000 | 1876.69 |
| 1147910400000 | 1840 |
| 1147996800000 | 1845.84 |
| 1148256000000 | 1798.44 |
| 1148342400000 | 1800.82 |
| 1148428800000 | 1795.91 |
| 1148515200000 | 1783.86 |
| 1148601600000 | 1806.96 |
| 1148860800000 | 1816.68 |
| 1148947200000 | 1805.58 |
| 1149033600000 | 1802.58 |
| 1149120000000 | 1784.69 |
| 1149206400000 | 1809.49 |
| 1149465600000 | 1819.49 |
| 1149552000000 | 1815.71 |
| 1149638400000 | 1795.36 |
| 1149724800000 | 1755.43 |
| 1149811200000 | 1763.42 |
| 1150070400000 | 1762.73 |
| 1150156800000 | 1718.63 |
| 1150243200000 | 1715.57 |
| 1150329600000 | 1735.86 |
| 1150416000000 | 1778.56 |
| 1150675200000 | 1773.2 |
| 1150761600000 | 1753.63 |
| 1150848000000 | 1756.24 |
| 1150934400000 | 1774.56 |
| 1151020800000 | 1772 |
| 1151280000000 | 1774.69 |
| 1151366400000 | 1770.96 |
| 1151452800000 | 1768.94 |
| 1151539200000 | 1787.43 |
| 1151625600000 | 1828.26 |
| 1151884800000 | 1837.27 |
| 1151971200000 | 1844.27 |
| 1152057600000 | 1833.67 |
| 1152144000000 | 1851.96 |
| 1152230400000 | 1848.38 |
| 1152489600000 | 1855.89 |
| 1152576000000 | 1842.23 |
| 1152662400000 | 1843.19 |
| 1152748800000 | 1821.8 |
| 1152835200000 | 1803.59 |
| 1153094400000 | 1796.11 |
| 1153180800000 | 1796 |
| 1153267200000 | 1799.57 |
| 1153353600000 | 1839.22 |
| 1153440000000 | 1842.26 |
| 1153699200000 | 1843.03 |
| 1153785600000 | 1852.94 |
| 1153872000000 | 1855.41 |
| 1153958400000 | 1889.53 |
| 1154044800000 | 1890.92 |
| 1154304000000 | 1892.76 |
| 1154390400000 | 1888.1 |
| 1154476800000 | 1905.9 |
| 1154563200000 | 1903.89 |
| 1154649600000 | 1882.75 |
| 1154908800000 | 1889.79 |
| 1154995200000 | 1898.16 |
| 1155081600000 | 1928.35 |
| 1155168000000 | 1915.94 |
| 1155254400000 | 1918.49 |
| 1155513600000 | 1926.05 |
| 1155600000000 | 1927.3 |
| 1155686400000 | 1951.12 |
| 1155772800000 | 1948.08 |
| 1155859200000 | 1948.88 |
| 1156118400000 | 1919.17 |
| 1156204800000 | 1932.7 |
| 1156291200000 | 1926.84 |
| 1156377600000 | 1901.05 |
| 1156464000000 | 1900.76 |
| 1156723200000 | 1890.55 |
| 1156809600000 | 1904.16 |
| 1156896000000 | 1927.14 |
| 1156982400000 | 1944.2 |
| 1157068800000 | 1948.84 |
| 1157328000000 | 1962.33 |
| 1157414400000 | 1952.67 |
| 1157500800000 | 1937.79 |
| 1157587200000 | 1922.95 |
| 1157673600000 | 1929.88 |
| 1157932800000 | 1903.64 |
| 1158019200000 | 1914.88 |
| 1158105600000 | 1933.84 |
| 1158192000000 | 1930.92 |
| 1158278400000 | 1938.29 |
| 1158537600000 | 1959.91 |
| 1158624000000 | 1957.08 |
| 1158710400000 | 1967.83 |
| 1158796800000 | 1978.33 |
| 1158883200000 | 1971.91 |
| 1159142400000 | 1960.7 |
| 1159228800000 | 1937.93 |
| 1159315200000 | 1957.55 |
| 1159401600000 | 1960.37 |
| 1159488000000 | 1959.27 |
| 1159747200000 | 1959.9 |
| 1159833600000 | 1969.75 |
| 1159920000000 | 1972.51 |
| 1160006400000 | 1998 |
| 1160092800000 | 1997.13 |
| 1160352000000 | 1976.23 |
| 1160438400000 | 1986.56 |
| 1160524800000 | 1985.54 |
| 1160611200000 | 1987.45 |
| 1160697600000 | 1997.14 |
| 1160956800000 | 2000.59 |
| 1161043200000 | 1998.75 |
| 1161129600000 | 1999.58 |
| 1161216000000 | 1995.81 |
| 1161302400000 | 2011.01 |
| 1161561600000 | 2007.63 |
| 1161648000000 | 2015.01 |
| 1161734400000 | 2012.1 |
| 1161820800000 | 2033.21 |
| 1161907200000 | 2028.76 |
| 1162166400000 | 2027.87 |
| 1162252800000 | 2029.13 |
| 1162339200000 | 2041.83 |
| 1162425600000 | 2067.73 |
| 1162512000000 | 2075.92 |
| 1162771200000 | 2088.27 |
| 1162857600000 | 2090.99 |
| 1162944000000 | 2073.18 |
| 1163030400000 | 2083.64 |
| 1163116800000 | 2080.63 |
| 1163376000000 | 2072.66 |
| 1163462400000 | 2076.43 |
| 1163548800000 | 2104.57 |
| 1163635200000 | 2115.79 |
| 1163721600000 | 2120.31 |
| 1163980800000 | 2096.67 |
| 1164067200000 | 2107.19 |
| 1164153600000 | 2137.14 |
| 1164240000000 | 2140.69 |
| 1164326400000 | 2137.14 |
| 1164585600000 | 2141.71 |
| 1164672000000 | 2083.78 |
| 1164758400000 | 2097.61 |
| 1164844800000 | 2118.52 |
| 1164931200000 | 2089.78 |
| 1165190400000 | 2099.9 |
| 1165276800000 | 2126.37 |
| 1165363200000 | 2147.36 |
| 1165449600000 | 2134.06 |
| 1165536000000 | 2122.43 |
| 1165795200000 | 2146.79 |
| 1165881600000 | 2137.37 |
| 1165968000000 | 2114.89 |
| 1166054400000 | 2149.09 |
| 1166140800000 | 2174.87 |
| 1166400000000 | 2183.16 |
| 1166486400000 | 2152.42 |
| 1166572800000 | 2183.11 |
| 1166659200000 | 2179.96 |
| 1166745600000 | 2189.87 |
| 1167004800000 | 2189.87 |
| 1167091200000 | 2190.65 |
| 1167177600000 | 2215.43 |
| 1167264000000 | 2257.38 |
| 1167350400000 | 2260.04 |
| 1167696000000 | 2297.14 |
| 1167782400000 | 2298.65 |
| 1167868800000 | 2252.73 |
| 1167955200000 | 2284.92 |
| 1168214400000 | 2280.8 |
| 1168300800000 | 2268.64 |
| 1168387200000 | 2231.43 |
| 1168473600000 | 2218.18 |
| 1168560000000 | 2245.27 |
| 1168819200000 | 2296.09 |
| 1168905600000 | 2286.14 |
| 1168992000000 | 2292.49 |
| 1169078400000 | 2313.96 |
| 1169164800000 | 2317.93 |
| 1169424000000 | 2364.92 |
| 1169510400000 | 2363.98 |
| 1169596800000 | 2365.37 |
| 1169683200000 | 2346.33 |
| 1169769600000 | 2307.4 |
| 1170028800000 | 2311.16 |
| 1170115200000 | 2333.87 |
| 1170201600000 | 2292.83 |
| 1170288000000 | 2330.72 |
| 1170374400000 | 2345.54 |
| 1170633600000 | 2336.84 |
| 1170720000000 | 2357.18 |
| 1170806400000 | 2357.47 |
| 1170892800000 | 2375.1 |
| 1170979200000 | 2372.19 |
| 1171238400000 | 2362.56 |
| 1171324800000 | 2299.45 |
| 1171411200000 | 2309.95 |
| 1171497600000 | 2349.24 |
| 1171584000000 | 2350.67 |
| 1171843200000 | 2350.76 |
| 1171929600000 | 2350.56 |
| 1172016000000 | 2357.53 |
| 1172102400000 | 2381.65 |
| 1172188800000 | 2376.16 |
| 1172448000000 | 2352.19 |
| 1172534400000 | 2300.64 |
| 1172620800000 | 2233.65 |
| 1172707200000 | 2199.3 |
| 1172793600000 | 2210.92 |
| 1173052800000 | 2129.29 |
| 1173139200000 | 2162.43 |
| 1173225600000 | 2157.81 |
| 1173312000000 | 2190.9 |
| 1173398400000 | 2192.47 |
| 1173657600000 | 2223.77 |
| 1173744000000 | 2221.08 |
| 1173830400000 | 2158.63 |
| 1173916800000 | 2175.55 |
| 1174003200000 | 2173.55 |
| 1174262400000 | 2212.08 |
| 1174348800000 | 2225.31 |
| 1174435200000 | 2252.68 |
| 1174521600000 | 2272.25 |
| 1174608000000 | 2269.14 |
| 1174867200000 | 2278.02 |
| 1174953600000 | 2272.48 |
| 1175040000000 | 2255.04 |
| 1175126400000 | 2288.47 |
| 1175212800000 | 2289.32 |
| 1175472000000 | 2292.15 |
| 1175558400000 | 2319.18 |
| 1175644800000 | 2353.25 |
| 1175731200000 | 2353.25 |
| 1175817600000 | 2353.25 |
| 1176076800000 | 2352.83 |
| 1176163200000 | 2362.42 |
| 1176249600000 | 2369.86 |
| 1176336000000 | 2352.4 |
| 1176422400000 | 2341.76 |
| 1176681600000 | 2388.61 |
| 1176768000000 | 2390.2 |
| 1176854400000 | 2378.35 |
| 1176940800000 | 2321.64 |
| 1177027200000 | 2353.8 |
| 1177286400000 | 2351.57 |
| 1177372800000 | 2354.01 |
| 1177459200000 | 2348.39 |
| 1177545600000 | 2364.72 |
| 1177632000000 | 2349.38 |
| 1177891200000 | 2322.61 |
| 1177977600000 | 2322.26 |
| 1178064000000 | 2335.57 |
| 1178150400000 | 2375.08 |
| 1178236800000 | 2404.65 |
| 1178496000000 | 2415.09 |
| 1178582400000 | 2393.48 |
| 1178668800000 | 2408.23 |
| 1178755200000 | 2401.53 |
| 1178841600000 | 2366.35 |
| 1179100800000 | 2422.6 |
| 1179187200000 | 2409.69 |
| 1179273600000 | 2430.69 |
| 1179360000000 | 2439.5 |
| 1179446400000 | 2425.25 |
| 1179705600000 | 2426.92 |
| 1179792000000 | 2415.37 |
| 1179878400000 | 2410.52 |
| 1179964800000 | 2410.44 |
| 1180051200000 | 2377.74 |
| 1180310400000 | 2378.93 |
| 1180396800000 | 2376.39 |
| 1180483200000 | 2359 |
| 1180569600000 | 2396.15 |
| 1180656000000 | 2394.43 |
| 1180915200000 | 2417.4 |
| 1181001600000 | 2431.12 |
| 1181088000000 | 2427.04 |
| 1181174400000 | 2426.32 |
| 1181260800000 | 2385.15 |
| 1181520000000 | 2400.62 |
| 1181606400000 | 2397.17 |
| 1181692800000 | 2392.95 |
| 1181779200000 | 2430.97 |
| 1181865600000 | 2443.54 |
| 1182124800000 | 2510.15 |
| 1182211200000 | 2510.21 |
| 1182297600000 | 2521.49 |
| 1182384000000 | 2550.89 |
| 1182470400000 | 2546.34 |
| 1182729600000 | 2530.22 |
| 1182816000000 | 2534.6 |
| 1182902400000 | 2525.98 |
| 1182988800000 | 2557.01 |
| 1183075200000 | 2544.18 |
| 1183334400000 | 2544.94 |
| 1183420800000 | 2595.63 |
| 1183507200000 | 2604.28 |
| 1183593600000 | 2606.9 |
| 1183680000000 | 2653.3 |
| 1183939200000 | 2689.63 |
| 1184025600000 | 2684.54 |
| 1184112000000 | 2652 |
| 1184198400000 | 2679.12 |
| 1184284800000 | 2718.12 |
| 1184544000000 | 2703.4 |
| 1184630400000 | 2718.33 |
| 1184716800000 | 2695.05 |
| 1184803200000 | 2725.59 |
| 1184889600000 | 2768.1 |
| 1185148800000 | 2778.03 |
| 1185235200000 | 2793.49 |
| 1185321600000 | 2783.05 |
| 1185408000000 | 2759.03 |
| 1185494400000 | 2675.18 |
| 1185753600000 | 2698.97 |
| 1185840000000 | 2744.31 |
| 1185926400000 | 2651.35 |
| 1186012800000 | 2644.87 |
| 1186099200000 | 2651.01 |
| 1186358400000 | 2581.7 |
| 1186444800000 | 2580.73 |
| 1186531200000 | 2663.39 |
| 1186617600000 | 2655.64 |
| 1186704000000 | 2574.8 |
| 1186963200000 | 2589.4 |
| 1187049600000 | 2603.33 |
| 1187136000000 | 2522.82 |
| 1187222400000 | 2434.77 |
| 1187308800000 | 2401.21 |
| 1187568000000 | 2535.91 |
| 1187654400000 | 2560.41 |
| 1187740800000 | 2637.45 |
| 1187827200000 | 2725.58 |
| 1187913600000 | 2715.47 |
| 1188172800000 | 2795.56 |
| 1188259200000 | 2760.02 |
| 1188345600000 | 2712.6 |
| 1188432000000 | 2778.02 |
| 1188518400000 | 2844.72 |
| 1188777600000 | 2846.94 |
| 1188864000000 | 2848.37 |
| 1188950400000 | 2885.61 |
| 1189036800000 | 2884.01 |
| 1189123200000 | 2880.96 |
| 1189382400000 | 2912.04 |
| 1189468800000 | 2909.21 |
| 1189555200000 | 2981.77 |
| 1189641600000 | 3018 |
| 1189728000000 | 3072.91 |
| 1189987200000 | 3022.97 |
| 1190073600000 | 3016.3 |
| 1190160000000 | 3157.24 |
| 1190246400000 | 3166.81 |
| 1190332800000 | 3195.87 |
| 1190592000000 | 3292.31 |
| 1190678400000 | 3285.34 |
| 1190764800000 | 3286.16 |
| 1190851200000 | 3383.39 |
| 1190937600000 | 3393.27 |
| 1191196800000 | 3392.81 |
| 1191283200000 | 3516.45 |
| 1191369600000 | 3399.06 |
| 1191456000000 | 3310.61 |
| 1191542400000 | 3420.53 |
| 1191801600000 | 3399.68 |
| 1191888000000 | 3462.15 |
| 1191974400000 | 3494.42 |
| 1192060800000 | 3557.71 |
| 1192147200000 | 3515.59 |
| 1192406400000 | 3594.12 |
| 1192492800000 | 3531.08 |
| 1192579200000 | 3571.04 |
| 1192665600000 | 3590.77 |
| 1192752000000 | 3590.7 |
| 1193011200000 | 3470.66 |
| 1193097600000 | 3574.84 |
| 1193184000000 | 3569.2 |
| 1193270400000 | 3647.59 |
| 1193356800000 | 3756.9 |
| 1193616000000 | 3927.74 |
| 1193702400000 | 3915.42 |
| 1193788800000 | 3867.84 |
| 1193875200000 | 3883.12 |
| 1193961600000 | 3755.09 |
| 1194220800000 | 3566.42 |
| 1194307200000 | 3626.74 |
| 1194393600000 | 3685.74 |
| 1194480000000 | 3579.96 |
| 1194566400000 | 3569.5 |
| 1194825600000 | 3436.15 |
| 1194912000000 | 3435.12 |
| 1194998400000 | 3598.19 |
| 1195084800000 | 3557.61 |
| 1195171200000 | 3417.13 |
| 1195430400000 | 3410.94 |
| 1195516800000 | 3451.19 |
| 1195603200000 | 3313.7 |
| 1195689600000 | 3234.41 |
| 1195776000000 | 3302.99 |
| 1196035200000 | 3448.02 |
| 1196121600000 | 3414.74 |
| 1196208000000 | 3452.84 |
| 1196294400000 | 3615.59 |
| 1196380800000 | 3652.49 |
| 1196640000000 | 3655.18 |
| 1196726400000 | 3683.1 |
| 1196812800000 | 3731.17 |
| 1196899200000 | 3745.83 |
| 1196985600000 | 3625.73 |
| 1197244800000 | 3608.3 |
| 1197331200000 | 3714.37 |
| 1197417600000 | 3620.7 |
| 1197504000000 | 3524.8 |
| 1197590400000 | 3519.72 |
| 1197849600000 | 3383.12 |
| 1197936000000 | 3394.69 |
| 1198022400000 | 3459.14 |
| 1198108800000 | 3455.21 |
| 1198195200000 | 3554.17 |
| 1198454400000 | 3620.16 |
| 1198540800000 | 3619.95 |
| 1198627200000 | 3618.93 |
| 1198713600000 | 3591.47 |
| 1198800000000 | 3534.57 |
| 1199059200000 | 3615.61 |
| 1199232000000 | 3577.42 |
| 1199318400000 | 3510.37 |
| 1199404800000 | 3601.02 |
| 1199664000000 | 3571.11 |
| 1199750400000 | 3540.93 |
| 1199836800000 | 3601.26 |
| 1199923200000 | 3556.32 |
| 1200009600000 | 3521.72 |
| 1200268800000 | 3465.15 |
| 1200355200000 | 3390.37 |
| 1200441600000 | 3214.27 |
| 1200528000000 | 3272.17 |
| 1200614400000 | 3280.23 |
| 1200873600000 | 3113.74 |
| 1200960000000 | 2887.84 |
| 1201046400000 | 3158.05 |
| 1201132800000 | 3090.64 |
| 1201219200000 | 3293.45 |
| 1201478400000 | 3159.67 |
| 1201564800000 | 3203.37 |
| 1201651200000 | 3136.9 |
| 1201737600000 | 3146.9 |
| 1201824000000 | 3200.42 |
| 1202083200000 | 3296.17 |
| 1202169600000 | 3275.28 |
| 1202256000000 | 3118.14 |
| 1202342400000 | 3118.6 |
| 1202428800000 | 3118.72 |
| 1202688000000 | 3022.64 |
| 1202774400000 | 3064.38 |
| 1202860800000 | 3075.05 |
| 1202947200000 | 3177.83 |
| 1203033600000 | 3201.79 |
| 1203292800000 | 3163.65 |
| 1203379200000 | 3185.99 |
| 1203465600000 | 3117.8 |
| 1203552000000 | 3113.95 |
| 1203638400000 | 3066.67 |
| 1203897600000 | 3055.4 |
| 1203984000000 | 3112.86 |
| 1204070400000 | 3191.07 |
| 1204156800000 | 3204.62 |
| 1204243200000 | 3171.1 |
| 1204502400000 | 3071.33 |
| 1204588800000 | 3003.53 |
| 1204675200000 | 3005.75 |
| 1204761600000 | 3029.04 |
| 1204848000000 | 2921.58 |
| 1205107200000 | 2939.58 |
| 1205193600000 | 2981.54 |
| 1205280000000 | 3023.06 |
| 1205366400000 | 2879.02 |
| 1205452800000 | 2873.26 |
| 1205712000000 | 2739.98 |
| 1205798400000 | 2764.11 |
| 1205884800000 | 2824.71 |
| 1205971200000 | 2721.38 |
| 1206057600000 | 2721.38 |
| 1206316800000 | 2720.84 |
| 1206403200000 | 2884.58 |
| 1206489600000 | 2909.09 |
| 1206576000000 | 2933.51 |
| 1206662400000 | 2998.41 |
| 1206921600000 | 2950.32 |
| 1207008000000 | 2969.72 |
| 1207094400000 | 3045.48 |
| 1207180800000 | 3094.87 |
| 1207267200000 | 3095.07 |
| 1207526400000 | 3130.42 |
| 1207612800000 | 3102.95 |
| 1207699200000 | 3054.79 |
| 1207785600000 | 3074.26 |
| 1207872000000 | 3127.4 |
| 1208131200000 | 3033.45 |
| 1208217600000 | 3048.36 |
| 1208304000000 | 3053.04 |
| 1208390400000 | 3103.4 |
| 1208476800000 | 3116.43 |
| 1208736000000 | 3184.88 |
| 1208822400000 | 3198.69 |
| 1208908800000 | 3229.31 |
| 1208995200000 | 3268.15 |
| 1209081600000 | 3237.99 |
| 1209340800000 | 3259.28 |
| 1209427200000 | 3292.01 |
| 1209513600000 | 3256.89 |
| 1209600000000 | 3257.46 |
| 1209686400000 | 3320.48 |
| 1209945600000 | 3317.07 |
| 1210032000000 | 3344.09 |
| 1210118400000 | 3263.1 |
| 1210204800000 | 3254.81 |
| 1210291200000 | 3218.28 |
| 1210550400000 | 3218.53 |
| 1210636800000 | 3280.71 |
| 1210723200000 | 3278.36 |
| 1210809600000 | 3281.62 |
| 1210896000000 | 3286.34 |
| 1211155200000 | 3293.8 |
| 1211241600000 | 3223.96 |
| 1211328000000 | 3265.93 |
| 1211414400000 | 3220.29 |
| 1211500800000 | 3187.98 |
| 1211760000000 | 3118.94 |
| 1211846400000 | 3135.75 |
| 1211932800000 | 3123.8 |
| 1212019200000 | 3132.42 |
| 1212105600000 | 3131.92 |
| 1212364800000 | 3171.17 |
| 1212451200000 | 3113.56 |
| 1212537600000 | 3081.79 |
| 1212624000000 | 3097.05 |
| 1212710400000 | 3104.96 |
| 1212969600000 | 3105.33 |
| 1213056000000 | 2975.2 |
| 1213142400000 | 2971.15 |
| 1213228800000 | 2934.51 |
| 1213315200000 | 2882.98 |
| 1213574400000 | 2936.68 |
| 1213660800000 | 2940.99 |
| 1213747200000 | 2973.03 |
| 1213833600000 | 2908.08 |
| 1213920000000 | 2902.21 |
| 1214179200000 | 2903.84 |
| 1214265600000 | 2873.04 |
| 1214352000000 | 2884.05 |
| 1214438400000 | 2855.42 |
| 1214524800000 | 2806.3 |
| 1214784000000 | 2819.54 |
| 1214870400000 | 2819.09 |
| 1214956800000 | 2784.82 |
| 1215043200000 | 2748.49 |
| 1215129600000 | 2767.21 |
| 1215388800000 | 2826.06 |
| 1215475200000 | 2735.98 |
| 1215561600000 | 2783.33 |
| 1215648000000 | 2777.05 |
| 1215734400000 | 2831.92 |
| 1215993600000 | 2811.61 |
| 1216080000000 | 2716.44 |
| 1216166400000 | 2725.59 |
| 1216252800000 | 2770.9 |
| 1216339200000 | 2775.22 |
| 1216598400000 | 2849.94 |
| 1216684800000 | 2842.79 |
| 1216771200000 | 2902.03 |
| 1216857600000 | 2893.57 |
| 1216944000000 | 2857.87 |
| 1217203200000 | 2853.88 |
| 1217289600000 | 2797.91 |
| 1217376000000 | 2834.53 |
| 1217462400000 | 2839.64 |
| 1217548800000 | 2855.75 |
| 1217808000000 | 2809.04 |
| 1217894400000 | 2730.9 |
| 1217980800000 | 2730.92 |
| 1218067200000 | 2742.82 |
| 1218153600000 | 2722.41 |
| 1218412800000 | 2720.33 |
| 1218499200000 | 2703.18 |
| 1218585600000 | 2679.16 |
| 1218672000000 | 2697.94 |
| 1218758400000 | 2656.06 |
| 1219017600000 | 2626.92 |
| 1219104000000 | 2565.36 |
| 1219190400000 | 2622.84 |
| 1219276800000 | 2557.3 |
| 1219363200000 | 2557.35 |
| 1219622400000 | 2643.89 |
| 1219708800000 | 2627.61 |
| 1219795200000 | 2671.89 |
| 1219881600000 | 2599.62 |
| 1219968000000 | 2623.78 |
| 1220227200000 | 2577.37 |
| 1220313600000 | 2594.81 |
| 1220400000000 | 2541.07 |
| 1220486400000 | 2508.15 |
| 1220572800000 | 2452.84 |
| 1220832000000 | 2550.47 |
| 1220918400000 | 2514 |
| 1221004800000 | 2444.41 |
| 1221091200000 | 2371.97 |
| 1221177600000 | 2383.63 |
| 1221436800000 | 2384.74 |
| 1221523200000 | 2269.23 |
| 1221609600000 | 2213.67 |
| 1221696000000 | 2222.22 |
| 1221782400000 | 2384.87 |
| 1222041600000 | 2410.94 |
| 1222128000000 | 2315.5 |
| 1222214400000 | 2318.57 |
| 1222300800000 | 2306.43 |
| 1222387200000 | 2263.5 |
| 1222646400000 | 2178.62 |
| 1222732800000 | 2192.12 |
| 1222819200000 | 2191.55 |
| 1222905600000 | 2195.43 |
| 1222992000000 | 2130.31 |
| 1223251200000 | 2016.79 |
| 1223337600000 | 2016.01 |
| 1223424000000 | 1853.42 |
| 1223510400000 | 1916.79 |
| 1223596800000 | 1787.33 |
| 1223856000000 | 1971.07 |
| 1223942400000 | 2053.26 |
| 1224028800000 | 1949.21 |
| 1224115200000 | 1856.9 |
| 1224201600000 | 1777.82 |
| 1224460800000 | 1879.79 |
| 1224547200000 | 1843.72 |
| 1224633600000 | 1750.79 |
| 1224720000000 | 1695.18 |
| 1224806400000 | 1601.47 |
| 1225065600000 | 1418.57 |
| 1225152000000 | 1574.64 |
| 1225238400000 | 1620.72 |
| 1225324800000 | 1805.66 |
| 1225411200000 | 1771.18 |
| 1225670400000 | 1825.69 |
| 1225756800000 | 1825.22 |
| 1225843200000 | 1873.39 |
| 1225929600000 | 1744.11 |
| 1226016000000 | 1811.09 |
| 1226275200000 | 1853.81 |
| 1226361600000 | 1757.07 |
| 1226448000000 | 1739.97 |
| 1226534400000 | 1655.15 |
| 1226620800000 | 1690.51 |
| 1226880000000 | 1697.83 |
| 1226966400000 | 1622.33 |
| 1227052800000 | 1613.06 |
| 1227139200000 | 1552.06 |
| 1227225600000 | 1591.14 |
| 1227484800000 | 1567.57 |
| 1227571200000 | 1617.92 |
| 1227657600000 | 1668.97 |
| 1227744000000 | 1684.33 |
| 1227830400000 | 1745.44 |
| 1228089600000 | 1759.83 |
| 1228176000000 | 1684.68 |
| 1228262400000 | 1693.98 |
| 1228348800000 | 1682.55 |
| 1228435200000 | 1714.22 |
| 1228694400000 | 1866.35 |
| 1228780800000 | 1835.8 |
| 1228867200000 | 1943.69 |
| 1228953600000 | 1947 |
| 1229040000000 | 1850.46 |
| 1229299200000 | 1896.59 |
| 1229385600000 | 1914.05 |
| 1229472000000 | 1956.2 |
| 1229558400000 | 1965.41 |
| 1229644800000 | 1924.02 |
| 1229904000000 | 1864.23 |
| 1229990400000 | 1823.02 |
| 1230076800000 | 1820.11 |
| 1230163200000 | 1820.11 |
| 1230249600000 | 1820.2 |
| 1230508800000 | 1841.42 |
| 1230595200000 | 1820.98 |
| 1230681600000 | 1842.11 |
| 1230854400000 | 1915.98 |
| 1231113600000 | 1986 |
| 1231200000000 | 1984.34 |
| 1231286400000 | 1930.38 |
| 1231372800000 | 1858.2 |
| 1231459200000 | 1855.43 |
| 1231718400000 | 1817.33 |
| 1231804800000 | 1782.06 |
| 1231891200000 | 1787.65 |
| 1231977600000 | 1723.53 |
| 1232064000000 | 1728.83 |
| 1232323200000 | 1748.78 |
| 1232409600000 | 1717.62 |
| 1232496000000 | 1683.1 |
| 1232582400000 | 1683.97 |
| 1232668800000 | 1675.9 |
| 1232928000000 | 1675.96 |
| 1233014400000 | 1675.27 |
| 1233100800000 | 1675.5 |
| 1233187200000 | 1733.61 |
| 1233273600000 | 1769.04 |
| 1233532800000 | 1713.15 |
| 1233619200000 | 1687.48 |
| 1233705600000 | 1710.18 |
| 1233792000000 | 1702.34 |
| 1233878400000 | 1760.16 |
| 1234137600000 | 1778.18 |
| 1234224000000 | 1787.57 |
| 1234310400000 | 1757.71 |
| 1234396800000 | 1728.96 |
| 1234483200000 | 1760.36 |
| 1234742400000 | 1753.04 |
| 1234828800000 | 1696.55 |
| 1234915200000 | 1716.21 |
| 1235001600000 | 1717.5 |
| 1235088000000 | 1676.92 |
| 1235347200000 | 1747.99 |
| 1235433600000 | 1701.78 |
| 1235520000000 | 1722.96 |
| 1235606400000 | 1704.19 |
| 1235692800000 | 1695.48 |
| 1235952000000 | 1629.6 |
| 1236038400000 | 1631.02 |
| 1236124800000 | 1671.28 |
| 1236211200000 | 1648.06 |
| 1236297600000 | 1607.47 |
| 1236556800000 | 1579.72 |
| 1236643200000 | 1600.42 |
| 1236729600000 | 1637.13 |
| 1236816000000 | 1650.04 |
| 1236902400000 | 1706.95 |
| 1237161600000 | 1759.94 |
| 1237248000000 | 1728.44 |
| 1237334400000 | 1745.84 |
| 1237420800000 | 1761.81 |
| 1237507200000 | 1728.41 |
| 1237766400000 | 1815.62 |
| 1237852800000 | 1859.89 |
| 1237939200000 | 1820.14 |
| 1238025600000 | 1858.27 |
| 1238112000000 | 1864.19 |
| 1238371200000 | 1799.89 |
| 1238457600000 | 1801.3 |
| 1238544000000 | 1787.57 |
| 1238630400000 | 1887.47 |
| 1238716800000 | 1892.2 |
| 1238976000000 | 1931.21 |
| 1239062400000 | 1923.55 |
| 1239148800000 | 1874.68 |
| 1239235200000 | 1909.29 |
| 1239321600000 | 1909.29 |
| 1239580800000 | 1909.24 |
| 1239667200000 | 1978.14 |
| 1239753600000 | 2003.43 |
| 1239840000000 | 2000.53 |
| 1239926400000 | 2018.48 |
| 1240185600000 | 2033.75 |
| 1240272000000 | 1984.75 |
| 1240358400000 | 1947.43 |
| 1240444800000 | 1987.6 |
| 1240531200000 | 1996.77 |
| 1240790400000 | 1948.98 |
| 1240876800000 | 1911.85 |
| 1240963200000 | 1968.55 |
| 1241049600000 | 2028.65 |
| 1241136000000 | 2028.67 |
| 1241395200000 | 2142.28 |
| 1241481600000 | 2148.71 |
| 1241568000000 | 2186.34 |
| 1241654400000 | 2202.58 |
| 1241740800000 | 2214.79 |
| 1242000000000 | 2180.3 |
| 1242086400000 | 2187.76 |
| 1242172800000 | 2203.76 |
| 1242259200000 | 2151.73 |
| 1242345600000 | 2170.4 |
| 1242604800000 | 2210.5 |
| 1242691200000 | 2252.53 |
| 1242777600000 | 2240.71 |
| 1242864000000 | 2212.3 |
| 1242950400000 | 2205.32 |
| 1243209600000 | 2230.12 |
| 1243296000000 | 2223.17 |
| 1243382400000 | 2325.79 |
| 1243468800000 | 2325.82 |
| 1243555200000 | 2373.38 |
| 1243814400000 | 2461.81 |
| 1243900800000 | 2427.47 |
| 1243987200000 | 2463.94 |
| 1244073600000 | 2457.09 |
| 1244160000000 | 2497.62 |
| 1244419200000 | 2435.56 |
| 1244505600000 | 2412.18 |
| 1244592000000 | 2486.15 |
| 1244678400000 | 2473.2 |
| 1244764800000 | 2468.08 |
| 1245024000000 | 2414.76 |
| 1245110400000 | 2352.04 |
| 1245196800000 | 2334.47 |
| 1245283200000 | 2313.95 |
| 1245369600000 | 2327.86 |
| 1245628800000 | 2343.45 |
| 1245715200000 | 2283.36 |
| 1245801600000 | 2330.32 |
| 1245888000000 | 2379.85 |
| 1245974400000 | 2434.49 |
| 1246233600000 | 2425.07 |
| 1246320000000 | 2376.61 |
| 1246406400000 | 2376.59 |
| 1246492800000 | 2339.52 |
| 1246579200000 | 2345.9 |
| 1246838400000 | 2326.35 |
| 1246924800000 | 2319.96 |
| 1247011200000 | 2306.96 |
| 1247097600000 | 2312.91 |
| 1247184000000 | 2305.2 |
| 1247443200000 | 2247.59 |
| 1247529600000 | 2323.68 |
| 1247616000000 | 2380.05 |
| 1247702400000 | 2385.58 |
| 1247788800000 | 2448.89 |
| 1248048000000 | 2534.01 |
| 1248134400000 | 2521.74 |
| 1248220800000 | 2493.96 |
| 1248307200000 | 2561.82 |
| 1248393600000 | 2569.41 |
| 1248652800000 | 2623.02 |
| 1248739200000 | 2672.57 |
| 1248825600000 | 2610.02 |
| 1248912000000 | 2624.3 |
| 1248998400000 | 2664.34 |
| 1249257600000 | 2694.05 |
| 1249344000000 | 2664.94 |
| 1249430400000 | 2636.17 |
| 1249516800000 | 2701.77 |
| 1249603200000 | 2636.95 |
| 1249862400000 | 2698.59 |
| 1249948800000 | 2718.3 |
| 1250035200000 | 2644.29 |
| 1250121600000 | 2685.56 |
| 1250208000000 | 2692.29 |
| 1250467200000 | 2597.8 |
| 1250553600000 | 2610.35 |
| 1250640000000 | 2569.83 |
| 1250726400000 | 2619.77 |
| 1250812800000 | 2602.67 |
| 1251072000000 | 2642.74 |
| 1251158400000 | 2622.25 |
| 1251244800000 | 2615.73 |
| 1251331200000 | 2578.34 |
| 1251417600000 | 2567.57 |
| 1251676800000 | 2501.93 |
| 1251763200000 | 2522.97 |
| 1251849600000 | 2475.62 |
| 1251936000000 | 2506.23 |
| 1252022400000 | 2582.95 |
| 1252281600000 | 2617.62 |
| 1252368000000 | 2661.73 |
| 1252454400000 | 2646.03 |
| 1252540800000 | 2677.21 |
| 1252627200000 | 2689.21 |
| 1252886400000 | 2665.13 |
| 1252972800000 | 2641.24 |
| 1253059200000 | 2685.13 |
| 1253145600000 | 2720.98 |
| 1253232000000 | 2684.68 |
| 1253491200000 | 2677.71 |
| 1253577600000 | 2711.51 |
| 1253664000000 | 2710.43 |
| 1253750400000 | 2659.1 |
| 1253836800000 | 2657.78 |
| 1254096000000 | 2601.1 |
| 1254182400000 | 2651.72 |
| 1254268800000 | 2657.07 |
| 1254355200000 | 2657.07 |
| 1254441600000 | 2593.56 |
| 1254700800000 | 2588.89 |
| 1254787200000 | 2625.65 |
| 1254873600000 | 2674.82 |
| 1254960000000 | 2706.85 |
| 1255046400000 | 2706.59 |
| 1255305600000 | 2682.1 |
| 1255392000000 | 2701.64 |
| 1255478400000 | 2752.42 |
| 1255564800000 | 2752.97 |
| 1255651200000 | 2749.35 |
| 1255910400000 | 2795.23 |
| 1255996800000 | 2831.05 |
| 1256083200000 | 2824.32 |
| 1256169600000 | 2799.03 |
| 1256256000000 | 2817.41 |
| 1256515200000 | 2817.41 |
| 1256601600000 | 2762.71 |
| 1256688000000 | 2718.01 |
| 1256774400000 | 2657.41 |
| 1256860800000 | 2717.83 |
| 1257120000000 | 2697.23 |
| 1257206400000 | 2651.43 |
| 1257292800000 | 2691.89 |
| 1257379200000 | 2670.96 |
| 1257465600000 | 2709.26 |
| 1257724800000 | 2734.06 |
| 1257811200000 | 2741.47 |
| 1257897600000 | 2762.64 |
| 1257984000000 | 2740.12 |
| 1258070400000 | 2744.82 |
| 1258329600000 | 2772.6 |
| 1258416000000 | 2765.6 |
| 1258502400000 | 2759.35 |
| 1258588800000 | 2756.58 |
| 1258675200000 | 2734.88 |
| 1258934400000 | 2751.82 |
| 1259020800000 | 2724.67 |
| 1259107200000 | 2755.98 |
| 1259193600000 | 2727.46 |
| 1259280000000 | 2630.7 |
| 1259539200000 | 2689.08 |
| 1259625600000 | 2717.17 |
| 1259712000000 | 2745.54 |
| 1259798400000 | 2781.98 |
| 1259884800000 | 2764.56 |
| 1260144000000 | 2747.15 |
| 1260230400000 | 2733.3 |
| 1260316800000 | 2713.99 |
| 1260403200000 | 2708.1 |
| 1260489600000 | 2729.81 |
| 1260748800000 | 2754.64 |
| 1260835200000 | 2735.13 |
| 1260921600000 | 2713.17 |
| 1261008000000 | 2673.3 |
| 1261094400000 | 2653.81 |
| 1261353600000 | 2631.29 |
| 1261440000000 | 2636.25 |
| 1261526400000 | 2661.52 |
| 1261612800000 | 2678.79 |
| 1261699200000 | 2678.79 |
| 1261958400000 | 2680.51 |
| 1262044800000 | 2691.04 |
| 1262131200000 | 2706.11 |
| 1262217600000 | 2750.32 |
| 1262563200000 | 2750.03 |
| 1262649600000 | 2799.67 |
| 1262736000000 | 2811.36 |
| 1262822400000 | 2806.05 |
| 1262908800000 | 2815.37 |
| 1263168000000 | 2833.34 |
| 1263254400000 | 2846.62 |
| 1263340800000 | 2780.9 |
| 1263427200000 | 2788.99 |
| 1263513600000 | 2774.42 |
| 1263772800000 | 2742.97 |
| 1263859200000 | 2750.91 |
| 1263945600000 | 2709.85 |
| 1264032000000 | 2655.98 |
| 1264118400000 | 2629.03 |
| 1264377600000 | 2631.86 |
| 1264464000000 | 2571.7 |
| 1264550400000 | 2549.7 |
| 1264636800000 | 2585.7 |
| 1264723200000 | 2566.55 |
| 1264982400000 | 2577.95 |
| 1265068800000 | 2594.88 |
| 1265155200000 | 2660.1 |
| 1265241600000 | 2617.73 |
| 1265328000000 | 2540.69 |
| 1265587200000 | 2545.66 |
| 1265673600000 | 2577.34 |
| 1265760000000 | 2586.36 |
| 1265846400000 | 2633.42 |
| 1265932800000 | 2642.44 |
| 1266192000000 | 2642.07 |
| 1266278400000 | 2642.48 |
| 1266364800000 | 2669.8 |
| 1266451200000 | 2655 |
| 1266537600000 | 2588.42 |
| 1266796800000 | 2645.18 |
| 1266883200000 | 2678.16 |
| 1266969600000 | 2667.4 |
| 1267056000000 | 2657.92 |
| 1267142400000 | 2684.89 |
| 1267401600000 | 2738.25 |
| 1267488000000 | 2738.31 |
| 1267574400000 | 2720.16 |
| 1267660800000 | 2699.19 |
| 1267747200000 | 2724.82 |
| 1268006400000 | 2775.16 |
| 1268092800000 | 2773.05 |
| 1268179200000 | 2778.34 |
| 1268265600000 | 2790.73 |
| 1268352000000 | 2790.46 |
| 1268611200000 | 2787.75 |
| 1268697600000 | 2781.02 |
| 1268784000000 | 2826.78 |
| 1268870400000 | 2817.39 |
| 1268956800000 | 2822.17 |
| 1269216000000 | 2767.35 |
| 1269302400000 | 2774.78 |
| 1269388800000 | 2778.75 |
| 1269475200000 | 2754.87 |
| 1269561600000 | 2789.74 |
| 1269820800000 | 2813.6 |
| 1269907200000 | 2818.62 |
| 1269993600000 | 2786.36 |
| 1270080000000 | 2817.26 |
| 1270166400000 | 2817.26 |
| 1270425600000 | 2817.68 |
| 1270512000000 | 2817.89 |
| 1270598400000 | 2864.33 |
| 1270684800000 | 2862.78 |
| 1270771200000 | 2899.02 |
| 1271030400000 | 2887.52 |
| 1271116800000 | 2889.37 |
| 1271203200000 | 2893.59 |
| 1271289600000 | 2894.41 |
| 1271376000000 | 2858.96 |
| 1271635200000 | 2812.59 |
| 1271721600000 | 2832.14 |
| 1271808000000 | 2831.27 |
| 1271894400000 | 2816.2 |
| 1271980800000 | 2801.74 |
| 1272240000000 | 2844.57 |
| 1272326400000 | 2814.45 |
| 1272412800000 | 2781.52 |
| 1272499200000 | 2755.62 |
| 1272585600000 | 2783.68 |
| 1272844800000 | 2761.47 |
| 1272931200000 | 2757.45 |
| 1273017600000 | 2700.32 |
| 1273104000000 | 2661.04 |
| 1273190400000 | 2641.98 |
| 1273449600000 | 2687.88 |
| 1273536000000 | 2669.57 |
| 1273622400000 | 2669.28 |
| 1273708800000 | 2704.58 |
| 1273795200000 | 2672.92 |
| 1274054400000 | 2614.36 |
| 1274140800000 | 2638.83 |
| 1274227200000 | 2602.11 |
| 1274313600000 | 2585.8 |
| 1274400000000 | 2585.42 |
| 1274659200000 | 2609.07 |
| 1274745600000 | 2519.24 |
| 1274832000000 | 2547.73 |
| 1274918400000 | 2588.95 |
| 1275004800000 | 2627.3 |
| 1275264000000 | 2631.87 |
| 1275350400000 | 2598.36 |
| 1275436800000 | 2589.92 |
| 1275523200000 | 2628.69 |
| 1275609600000 | 2621.76 |
| 1275868800000 | 2577.5 |
| 1275955200000 | 2601.54 |
| 1276041600000 | 2615.42 |
| 1276128000000 | 2620.25 |
| 1276214400000 | 2653.23 |
| 1276473600000 | 2678.71 |
| 1276560000000 | 2677.32 |
| 1276646400000 | 2677.48 |
| 1276732800000 | 2700.96 |
| 1276819200000 | 2716.95 |
| 1277078400000 | 2798.28 |
| 1277164800000 | 2784.41 |
| 1277251200000 | 2790.11 |
| 1277337600000 | 2781.53 |
| 1277424000000 | 2778.13 |
| 1277683200000 | 2788.81 |
| 1277769600000 | 2727.15 |
| 1277856000000 | 2724.6 |
| 1277942400000 | 2721.69 |
| 1278028800000 | 2699.82 |
| 1278288000000 | 2702.57 |
| 1278374400000 | 2729.19 |
| 1278460800000 | 2702.22 |
| 1278547200000 | 2723.68 |
| 1278633600000 | 2766.69 |
| 1278892800000 | 2782.74 |
| 1278979200000 | 2774.28 |
| 1279065600000 | 2791.27 |
| 1279152000000 | 2754.52 |
| 1279238400000 | 2741.83 |
| 1279497600000 | 2736.51 |
| 1279584000000 | 2755.31 |
| 1279670400000 | 2772.41 |
| 1279756800000 | 2788.61 |
| 1279843200000 | 2818.02 |
| 1280102400000 | 2818.67 |
| 1280188800000 | 2832.19 |
| 1280275200000 | 2833.16 |
| 1280361600000 | 2838.1 |
| 1280448000000 | 2840.54 |
| 1280707200000 | 2889.28 |
| 1280793600000 | 2899.04 |
| 1280880000000 | 2915.89 |
| 1280966400000 | 2908.73 |
| 1281052800000 | 2930.72 |
| 1281312000000 | 2954.26 |
| 1281398400000 | 2916.76 |
| 1281484800000 | 2914.82 |
| 1281571200000 | 2897.31 |
| 1281657600000 | 2895.47 |
| 1281916800000 | 2890.32 |
| 1282003200000 | 2894.86 |
| 1282089600000 | 2895.33 |
| 1282176000000 | 2893.24 |
| 1282262400000 | 2883.02 |
| 1282521600000 | 2872.85 |
| 1282608000000 | 2846.17 |
| 1282694400000 | 2847.32 |
| 1282780800000 | 2852.61 |
| 1282867200000 | 2860.55 |
| 1283126400000 | 2874.6 |
| 1283212800000 | 2863.59 |
| 1283299200000 | 2880.83 |
| 1283385600000 | 2912.86 |
| 1283472000000 | 2923.79 |
| 1283731200000 | 2987.98 |
| 1283817600000 | 3000.01 |
| 1283904000000 | 2951.2 |
| 1283990400000 | 2974.95 |
| 1284076800000 | 2992.24 |
| 1284336000000 | 3048.63 |
| 1284422400000 | 3048.37 |
| 1284508800000 | 3054.56 |
| 1284595200000 | 3055.76 |
| 1284681600000 | 3092.55 |
| 1284940800000 | 3113.86 |
| 1285027200000 | 3117.7 |
| 1285113600000 | 3139.42 |
| 1285200000000 | 3138.99 |
| 1285286400000 | 3155.7 |
| 1285545600000 | 3194.26 |
| 1285632000000 | 3166.66 |
| 1285718400000 | 3207.8 |
| 1285804800000 | 3219.99 |
| 1285891200000 | 3221.98 |
| 1286150400000 | 3261.78 |
| 1286236800000 | 3243.68 |
| 1286323200000 | 3269.84 |
| 1286409600000 | 3281.75 |
| 1286496000000 | 3299.23 |
| 1286755200000 | 3331.56 |
| 1286841600000 | 3306.32 |
| 1286928000000 | 3334.11 |
| 1287014400000 | 3365.66 |
| 1287100800000 | 3344.03 |
| 1287360000000 | 3316.87 |
| 1287446400000 | 3359.97 |
| 1287532800000 | 3324.65 |
| 1287619200000 | 3326.26 |
| 1287705600000 | 3319.8 |
| 1287964800000 | 3328.26 |
| 1288051200000 | 3314.23 |
| 1288137600000 | 3260.64 |
| 1288224000000 | 3259.74 |
| 1288310400000 | 3259.78 |
| 1288569600000 | 3344.42 |
| 1288656000000 | 3340.44 |
| 1288742400000 | 3390.83 |
| 1288828800000 | 3436.27 |
| 1288915200000 | 3475.74 |
| 1289174400000 | 3506.23 |
| 1289260800000 | 3464.44 |
| 1289347200000 | 3445.51 |
| 1289433600000 | 3446.24 |
| 1289520000000 | 3411.29 |
| 1289779200000 | 3393.95 |
| 1289865600000 | 3354.45 |
| 1289952000000 | 3289.01 |
| 1290038400000 | 3347.15 |
| 1290124800000 | 3345.58 |
| 1290384000000 | 3337.11 |
| 1290470400000 | 3257.34 |
| 1290556800000 | 3266.61 |
| 1290643200000 | 3275.87 |
| 1290729600000 | 3255.11 |
| 1290988800000 | 3305.65 |
| 1291075200000 | 3273.4 |
| 1291161600000 | 3322.07 |
| 1291248000000 | 3350.03 |
| 1291334400000 | 3331.84 |
| 1291593600000 | 3333.99 |
| 1291680000000 | 3356.41 |
| 1291766400000 | 3317.9 |
| 1291852800000 | 3329.89 |
| 1291939200000 | 3322.79 |
| 1292198400000 | 3339.5 |
| 1292284800000 | 3350.46 |
| 1292371200000 | 3289.19 |
| 1292457600000 | 3240.24 |
| 1292544000000 | 3249.18 |
| 1292803200000 | 3248.72 |
| 1292889600000 | 3298.43 |
| 1292976000000 | 3315.52 |
| 1293062400000 | 3292.51 |
| 1293148800000 | 3287.44 |
| 1293408000000 | 3286.53 |
| 1293494400000 | 3257.82 |
| 1293580800000 | 3307.55 |
| 1293667200000 | 3304.99 |
| 1293753600000 | 3313.19 |
| 1294012800000 | 3385.74 |
| 1294099200000 | 3427.35 |
| 1294185600000 | 3435.87 |
| 1294272000000 | 3445.92 |
| 1294358400000 | 3424.06 |
| 1294617600000 | 3405.02 |
| 1294704000000 | 3440.31 |
| 1294790400000 | 3468.74 |
| 1294876800000 | 3469.63 |
| 1294963200000 | 3477.27 |
| 1295222400000 | 3470.13 |
| 1295308800000 | 3466.46 |
| 1295395200000 | 3495.98 |
| 1295481600000 | 3446.38 |
| 1295568000000 | 3425.01 |
| 1295827200000 | 3417.23 |
| 1295913600000 | 3425.64 |
| 1296000000000 | 3444.49 |
| 1296086400000 | 3432.26 |
| 1296172800000 | 3397.91 |
| 1296432000000 | 3361.49 |
| 1296518400000 | 3362.82 |
| 1296604800000 | 3430.54 |
| 1296691200000 | 3431.02 |
| 1296777600000 | 3430.57 |
| 1297036800000 | 3365.58 |
| 1297123200000 | 3321.08 |
| 1297209600000 | 3264.21 |
| 1297296000000 | 3184.27 |
| 1297382400000 | 3215.58 |
| 1297641600000 | 3255.94 |
| 1297728000000 | 3235.16 |
| 1297814400000 | 3262.26 |
| 1297900800000 | 3266.76 |
| 1297987200000 | 3300.63 |
| 1298246400000 | 3297.17 |
| 1298332800000 | 3233.16 |
| 1298419200000 | 3213.88 |
| 1298505600000 | 3177.63 |
| 1298592000000 | 3232.7 |
| 1298851200000 | 3265.11 |
| 1298937600000 | 3324.04 |
| 1299024000000 | 3278.46 |
| 1299110400000 | 3272.52 |
| 1299196800000 | 3329.44 |
| 1299456000000 | 3308.36 |
| 1299542400000 | 3360.01 |
| 1299628800000 | 3371.59 |
| 1299715200000 | 3345.24 |
| 1299801600000 | 3299.46 |
| 1300060800000 | 3304.96 |
| 1300147200000 | 3208.42 |
| 1300233600000 | 3215 |
| 1300320000000 | 3134.81 |
| 1300406400000 | 3141.22 |
| 1300665600000 | 3206.96 |
| 1300752000000 | 3234.76 |
| 1300838400000 | 3236.12 |
| 1300924800000 | 3246.48 |
| 1301011200000 | 3267.11 |
| 1301270400000 | 3260.24 |
| 1301356800000 | 3262.5 |
| 1301443200000 | 3321.91 |
| 1301529600000 | 3324.83 |
| 1301616000000 | 3361.12 |
| 1301875200000 | 3433.63 |
| 1301961600000 | 3434.17 |
| 1302048000000 | 3452.06 |
| 1302134400000 | 3451.82 |
| 1302220800000 | 3475.65 |
| 1302480000000 | 3457.24 |
| 1302566400000 | 3416.44 |
| 1302652800000 | 3442.06 |
| 1302739200000 | 3435.6 |
| 1302825600000 | 3434.72 |
| 1303084800000 | 3419.71 |
| 1303171200000 | 3377.55 |
| 1303257600000 | 3424.41 |
| 1303344000000 | 3456.36 |
| 1303430400000 | 3456.36 |
| 1303689600000 | 3454.26 |
| 1303776000000 | 3434.99 |
| 1303862400000 | 3419.4 |
| 1303948800000 | 3412.99 |
| 1304035200000 | 3412.96 |
| 1304294400000 | 3413.82 |
| 1304380800000 | 3396.98 |
| 1304467200000 | 3353.06 |
| 1304553600000 | 3347.47 |
| 1304640000000 | 3335.2 |
| 1304899200000 | 3361.06 |
| 1304985600000 | 3361.58 |
| 1305072000000 | 3369.35 |
| 1305158400000 | 3343.97 |
| 1305244800000 | 3381.51 |
| 1305504000000 | 3344.39 |
| 1305590400000 | 3328.09 |
| 1305676800000 | 3351.93 |
| 1305763200000 | 3387.15 |
| 1305849600000 | 3389.16 |
| 1306108800000 | 3324.36 |
| 1306195200000 | 3333.85 |
| 1306281600000 | 3339.52 |
| 1306368000000 | 3356.17 |
| 1306454400000 | 3380.72 |
| 1306713600000 | 3389.01 |
| 1306800000000 | 3463.46 |
| 1306886400000 | 3464.36 |
| 1306972800000 | 3423.59 |
| 1307059200000 | 3377.6 |
| 1307318400000 | 3376.33 |
| 1307404800000 | 3371.57 |
| 1307491200000 | 3351.22 |
| 1307577600000 | 3340.61 |
| 1307664000000 | 3301 |
| 1307923200000 | 3305.31 |
| 1308009600000 | 3294.69 |
| 1308096000000 | 3290.44 |
| 1308182400000 | 3242.33 |
| 1308268800000 | 3200.13 |
| 1308528000000 | 3182.71 |
| 1308614400000 | 3225.52 |
| 1308700800000 | 3239.22 |
| 1308787200000 | 3236.7 |
| 1308873600000 | 3294.75 |
| 1309132800000 | 3269.66 |
| 1309219200000 | 3272.2 |
| 1309305600000 | 3287.97 |
| 1309392000000 | 3344.05 |
| 1309478400000 | 3343.9 |
| 1309737600000 | 3400.61 |
| 1309824000000 | 3395.44 |
| 1309910400000 | 3377.06 |
| 1309996800000 | 3372.54 |
| 1310083200000 | 3402.28 |
| 1310342400000 | 3348.96 |
| 1310428800000 | 3259.43 |
| 1310515200000 | 3295.01 |
| 1310601600000 | 3309.1 |
| 1310688000000 | 3303.49 |
| 1310947200000 | 3286.36 |
| 1311033600000 | 3294.74 |
| 1311120000000 | 3317 |
| 1311206400000 | 3307.14 |
| 1311292800000 | 3365.54 |
| 1311552000000 | 3350 |
| 1311638400000 | 3385.37 |
| 1311724800000 | 3395.57 |
| 1311811200000 | 3413.98 |
| 1311897600000 | 3391.32 |
| 1312156800000 | 3432.22 |
| 1312243200000 | 3404.55 |
| 1312329600000 | 3335.77 |
| 1312416000000 | 3326.62 |
| 1312502400000 | 3179.84 |
| 1312761600000 | 3112.17 |
| 1312848000000 | 2981.19 |
| 1312934400000 | 3064.27 |
| 1313020800000 | 3046.49 |
| 1313107200000 | 3053.31 |
| 1313366400000 | 3122.18 |
| 1313452800000 | 3118.47 |
| 1313539200000 | 3137.72 |
| 1313625600000 | 3103.75 |
| 1313712000000 | 3024.82 |
| 1313971200000 | 3028.13 |
| 1314057600000 | 3080.73 |
| 1314144000000 | 3045.37 |
| 1314230400000 | 3100.69 |
| 1314316800000 | 3076.4 |
| 1314576000000 | 3112.25 |
| 1314662400000 | 3157.47 |
| 1314748800000 | 3217.65 |
| 1314835200000 | 3237.48 |
| 1314921600000 | 3177.05 |
| 1315180800000 | 3093.38 |
| 1315267200000 | 3117.75 |
| 1315353600000 | 3172.69 |
| 1315440000000 | 3158.52 |
| 1315526400000 | 3151.33 |
| 1315785600000 | 3038.16 |
| 1315872000000 | 3037.01 |
| 1315958400000 | 3039.46 |
| 1316044800000 | 3051.62 |
| 1316131200000 | 3082.38 |
| 1316390400000 | 3006.82 |
| 1316476800000 | 3017.28 |
| 1316563200000 | 2991.14 |
| 1316649600000 | 2848.42 |
| 1316736000000 | 2828.71 |
| 1316995200000 | 2779.54 |
| 1317081600000 | 2876.55 |
| 1317168000000 | 2858.4 |
| 1317254400000 | 2859.83 |
| 1317340800000 | 2797.88 |
| 1317600000000 | 2673.88 |
| 1317686400000 | 2572.96 |
| 1317772800000 | 2573.82 |
| 1317859200000 | 2739.77 |
| 1317945600000 | 2823.29 |
| 1318204800000 | 2829.91 |
| 1318291200000 | 2881.33 |
| 1318377600000 | 2916.39 |
| 1318464000000 | 2969.97 |
| 1318550400000 | 2937.71 |
| 1318809600000 | 2993.46 |
| 1318896000000 | 2865.79 |
| 1318982400000 | 2896.3 |
| 1319068800000 | 2848.3 |
| 1319155200000 | 2853.11 |
| 1319414400000 | 2968.77 |
| 1319500800000 | 2996.74 |
| 1319587200000 | 3003.86 |
| 1319673600000 | 3091.04 |
| 1319760000000 | 3135.32 |
| 1320019200000 | 3094.65 |
| 1320105600000 | 3045.23 |
| 1320192000000 | 3102.69 |
| 1320278400000 | 3028.54 |
| 1320364800000 | 3106.79 |
| 1320624000000 | 3088.52 |
| 1320710400000 | 3072.13 |
| 1320796800000 | 3109.73 |
| 1320883200000 | 2989.53 |
| 1320969600000 | 3010.23 |
| 1321228800000 | 3058.33 |
| 1321315200000 | 3036.72 |
| 1321401600000 | 2990.61 |
| 1321488000000 | 2976.96 |
| 1321574400000 | 2929 |
| 1321833600000 | 2892.5 |
| 1321920000000 | 2910.07 |
| 1322006400000 | 2860.28 |
| 1322092800000 | 2868.45 |
| 1322179200000 | 2834.16 |
| 1322438400000 | 2887.68 |
| 1322524800000 | 2919.49 |
| 1322611200000 | 2900.38 |
| 1322697600000 | 3030.82 |
| 1322784000000 | 3013.45 |
| 1323043200000 | 3022.19 |
| 1323129600000 | 2985.04 |
| 1323216000000 | 3019.4 |
| 1323302400000 | 3004.83 |
| 1323388800000 | 2937.18 |
| 1323648000000 | 2939.51 |
| 1323734400000 | 2922.78 |
| 1323820800000 | 2915.92 |
| 1323907200000 | 2861.4 |
| 1323993600000 | 2899.93 |
| 1324252800000 | 2870.38 |
| 1324339200000 | 2867.99 |
| 1324425600000 | 2912.54 |
| 1324512000000 | 2911.8 |
| 1324598400000 | 2951.08 |
| 1324857600000 | 2951.08 |
| 1324944000000 | 2951.1 |
| 1325030400000 | 2937.12 |
| 1325116800000 | 2924.16 |
| 1325203200000 | 2931.15 |
| 1325462400000 | 2931.15 |
| 1325548800000 | 2989.32 |
| 1325635200000 | 2982.59 |
| 1325721600000 | 2987.75 |
| 1325808000000 | 2961.05 |
| 1326067200000 | 2990.82 |
| 1326153600000 | 3011.46 |
| 1326240000000 | 3021.12 |
| 1326326400000 | 3011.14 |
| 1326412800000 | 3016.57 |
| 1326672000000 | 2987.9 |
| 1326758400000 | 3065.14 |
| 1326844800000 | 3080.78 |
| 1326931200000 | 3122.27 |
| 1327017600000 | 3142.38 |
| 1327276800000 | 3142.81 |
| 1327363200000 | 3142.95 |
| 1327449600000 | 3142.08 |
| 1327536000000 | 3194.35 |
| 1327622400000 | 3199.53 |
| 1327881600000 | 3156.13 |
| 1327968000000 | 3189.06 |
| 1328054400000 | 3187.18 |
| 1328140800000 | 3229.56 |
| 1328227200000 | 3234.89 |
| 1328486400000 | 3212.57 |
| 1328572800000 | 3214.64 |
| 1328659200000 | 3269.2 |
| 1328745600000 | 3283.6 |
| 1328832000000 | 3263.98 |
| 1329091200000 | 3281.14 |
| 1329177600000 | 3296.88 |
| 1329264000000 | 3372.53 |
| 1329350400000 | 3361.8 |
| 1329436800000 | 3389.53 |
| 1329696000000 | 3375.47 |
| 1329782400000 | 3374.22 |
| 1329868800000 | 3391.72 |
| 1329955200000 | 3365.01 |
| 1330041600000 | 3376.38 |
| 1330300800000 | 3356.36 |
| 1330387200000 | 3422.58 |
| 1330473600000 | 3434.25 |
| 1330560000000 | 3389.64 |
| 1330646400000 | 3396.19 |
| 1330905600000 | 3373.71 |
| 1330992000000 | 3299.07 |
| 1331078400000 | 3292.44 |
| 1331164800000 | 3344.13 |
| 1331251200000 | 3371.21 |
| 1331510400000 | 3393.61 |
| 1331596800000 | 3422.93 |
| 1331683200000 | 3418.18 |
| 1331769600000 | 3431.89 |
| 1331856000000 | 3425.68 |
| 1332115200000 | 3396.19 |
| 1332201600000 | 3361.16 |
| 1332288000000 | 3358.33 |
| 1332374400000 | 3375.4 |
| 1332460800000 | 3341.92 |
| 1332720000000 | 3358.2 |
| 1332806400000 | 3415.37 |
| 1332892800000 | 3393.89 |
| 1332979200000 | 3357.95 |
| 1333065600000 | 3327.84 |
| 1333324800000 | 3320.23 |
| 1333411200000 | 3350.27 |
| 1333497600000 | 3349.93 |
| 1333584000000 | 3335.48 |
| 1333670400000 | 3335.48 |
| 1333929600000 | 3335.02 |
| 1334016000000 | 3300.59 |
| 1334102400000 | 3271.99 |
| 1334188800000 | 3291.97 |
| 1334275200000 | 3338.59 |
| 1334534400000 | 3343.36 |
| 1334620800000 | 3334.79 |
| 1334707200000 | 3373.96 |
| 1334793600000 | 3394.25 |
| 1334880000000 | 3390 |
| 1335139200000 | 3338.3 |
| 1335225600000 | 3342.95 |
| 1335312000000 | 3342.73 |
| 1335398400000 | 3363.55 |
| 1335484800000 | 3349.16 |
| 1335744000000 | 3405.76 |
| 1335830400000 | 3405.68 |
| 1335916800000 | 3436.33 |
| 1336003200000 | 3444.67 |
| 1336089600000 | 3429.57 |
| 1336348800000 | 3334.55 |
| 1336435200000 | 3325.81 |
| 1336521600000 | 3295.02 |
| 1336608000000 | 3278.86 |
| 1336694400000 | 3235.23 |
| 1336953600000 | 3202.79 |
| 1337040000000 | 3223.12 |
| 1337126400000 | 3121.4 |
| 1337212800000 | 3126.87 |
| 1337299200000 | 3104.72 |
| 1337558400000 | 3114.33 |
| 1337644800000 | 3127.54 |
| 1337731200000 | 3087.26 |
| 1337817600000 | 3070.7 |
| 1337904000000 | 3079.69 |
| 1338163200000 | 3086.88 |
| 1338249600000 | 3135.26 |
| 1338336000000 | 3091.4 |
| 1338422400000 | 3062.93 |
| 1338508800000 | 3055.82 |
| 1338768000000 | 2987.65 |
| 1338854400000 | 2995.77 |
| 1338940800000 | 3062.42 |
| 1339027200000 | 3089.2 |
| 1339113600000 | 3071.51 |
| 1339372800000 | 3148.51 |
| 1339459200000 | 3139.98 |
| 1339545600000 | 3153.5 |
| 1339632000000 | 3123.12 |
| 1339718400000 | 3180.93 |
| 1339977600000 | 3203.55 |
| 1340064000000 | 3214.6 |
| 1340150400000 | 3223.61 |
| 1340236800000 | 3180.04 |
| 1340323200000 | 3135.24 |
| 1340582400000 | 3128 |
| 1340668800000 | 3132.67 |
| 1340755200000 | 3175.19 |
| 1340841600000 | 3143.85 |
| 1340928000000 | 3214.77 |
| 1341187200000 | 3214.41 |
| 1341273600000 | 3268.53 |
| 1341360000000 | 3298.1 |
| 1341446400000 | 3317.61 |
| 1341532800000 | 3342.71 |
| 1341792000000 | 3268.72 |
| 1341878400000 | 3252.46 |
| 1341964800000 | 3272.72 |
| 1342051200000 | 3209.65 |
| 1342137600000 | 3221.72 |
| 1342396800000 | 3225.31 |
| 1342483200000 | 3282.52 |
| 1342569600000 | 3257.94 |
| 1342656000000 | 3297.41 |
| 1342742400000 | 3309.55 |
| 1343001600000 | 3238.02 |
| 1343088000000 | 3219.42 |
| 1343174400000 | 3195.85 |
| 1343260800000 | 3186.49 |
| 1343347200000 | 3242.87 |
| 1343606400000 | 3302.6 |
| 1343692800000 | 3321.96 |
| 1343779200000 | 3322.06 |
| 1343865600000 | 3309.61 |
| 1343952000000 | 3305.57 |
| 1344211200000 | 3358.2 |
| 1344297600000 | 3377.15 |
| 1344384000000 | 3374.23 |
| 1344470400000 | 3412.84 |
| 1344556800000 | 3354.03 |
| 1344816000000 | 3348.96 |
| 1344902400000 | 3373.12 |
| 1344988800000 | 3348.91 |
| 1345075200000 | 3365.89 |
| 1345161600000 | 3406.25 |
| 1345420800000 | 3416.64 |
| 1345507200000 | 3418.48 |
| 1345593600000 | 3384.4 |
| 1345680000000 | 3423.85 |
| 1345766400000 | 3390.97 |
| 1346025600000 | 3394.31 |
| 1346112000000 | 3387.99 |
| 1346198400000 | 3393.26 |
| 1346284800000 | 3345.86 |
| 1346371200000 | 3352.02 |
| 1346630400000 | 3366.84 |
| 1346716800000 | 3343.29 |
| 1346803200000 | 3302.84 |
| 1346889600000 | 3311.2 |
| 1346976000000 | 3421.64 |
| 1347235200000 | 3444.75 |
| 1347321600000 | 3456.6 |
| 1347408000000 | 3497.16 |
| 1347494400000 | 3486.01 |
| 1347580800000 | 3581.85 |
| 1347840000000 | 3587.95 |
| 1347926400000 | 3583.81 |
| 1348012800000 | 3602.53 |
| 1348099200000 | 3552.75 |
| 1348185600000 | 3565.39 |
| 1348444800000 | 3573.34 |
| 1348531200000 | 3570.02 |
| 1348617600000 | 3549.44 |
| 1348704000000 | 3596.37 |
| 1348790400000 | 3621.12 |
| 1349049600000 | 3620.69 |
| 1349136000000 | 3620.32 |
| 1349222400000 | 3641.54 |
| 1349308800000 | 3628.11 |
| 1349395200000 | 3636.15 |
| 1349654400000 | 3618.43 |
| 1349740800000 | 3619.03 |
| 1349827200000 | 3606 |
| 1349913600000 | 3571.81 |
| 1350000000000 | 3581.4 |
| 1350259200000 | 3583.69 |
| 1350345600000 | 3596.35 |
| 1350432000000 | 3622.56 |
| 1350518400000 | 3630.81 |
| 1350604800000 | 3631.91 |
| 1350864000000 | 3665.31 |
| 1350950400000 | 3665.32 |
| 1351036800000 | 3735.67 |
| 1351123200000 | 3736.55 |
| 1351209600000 | 3697.98 |
| 1351468800000 | 3659.24 |
| 1351555200000 | 3664.78 |
| 1351641600000 | 3690.81 |
| 1351728000000 | 3718.18 |
| 1351814400000 | 3771.14 |
| 1352073600000 | 3762.17 |
| 1352160000000 | 3760.8 |
| 1352246400000 | 3775.47 |
| 1352332800000 | 3700.87 |
| 1352419200000 | 3664.27 |
| 1352678400000 | 3690.39 |
| 1352764800000 | 3664.86 |
| 1352851200000 | 3688.2 |
| 1352937600000 | 3627.29 |
| 1353024000000 | 3630.69 |
| 1353283200000 | 3642.7 |
| 1353369600000 | 3641.75 |
| 1353456000000 | 3677.46 |
| 1353542400000 | 3713.4 |
| 1353628800000 | 3739.25 |
| 1353888000000 | 3734.52 |
| 1353974400000 | 3737.37 |
| 1354060800000 | 3730.59 |
| 1354147200000 | 3766.63 |
| 1354233600000 | 3758.09 |
| 1354492800000 | 3717.46 |
| 1354579200000 | 3700.51 |
| 1354665600000 | 3770.02 |
| 1354752000000 | 3773.46 |
| 1354838400000 | 3755.74 |
| 1355097600000 | 3767.36 |
| 1355184000000 | 3780.51 |
| 1355270400000 | 3795.71 |
| 1355356800000 | 3783.52 |
| 1355443200000 | 3809.63 |
| 1355702400000 | 3791.06 |
| 1355788800000 | 3769.21 |
| 1355875200000 | 3784.69 |
| 1355961600000 | 3782.42 |
| 1356048000000 | 3770.33 |
| 1356307200000 | 3770.39 |
| 1356393600000 | 3770.39 |
| 1356480000000 | 3770.45 |
| 1356566400000 | 3782.13 |
| 1356652800000 | 3790.11 |
| 1356912000000 | 3791.33 |
| 1357084800000 | 3891.37 |
| 1357171200000 | 3883.79 |
| 1357257600000 | 3890.8 |
| 1357516800000 | 3896.3 |
| 1357603200000 | 3879.89 |
| 1357689600000 | 3907.71 |
| 1357776000000 | 3923.6 |
| 1357862400000 | 3900.21 |
| 1358121600000 | 3893.42 |
| 1358208000000 | 3905.92 |
| 1358294400000 | 3930.42 |
| 1358380800000 | 3925.75 |
| 1358467200000 | 3949.55 |
| 1358726400000 | 3957.8 |
| 1358812800000 | 3964.51 |
| 1358899200000 | 3964.58 |
| 1358985600000 | 3987.43 |
| 1359072000000 | 3978.83 |
| 1359331200000 | 3973.32 |
| 1359417600000 | 3976.19 |
| 1359504000000 | 4002.86 |
| 1359590400000 | 3980.88 |
| 1359676800000 | 3972.63 |
| 1359936000000 | 3974.47 |
| 1360022400000 | 3898.71 |
| 1360108800000 | 3918.02 |
| 1360195200000 | 3926.5 |
| 1360281600000 | 3943 |
| 1360540800000 | 3942.63 |
| 1360627200000 | 3942.88 |
| 1360713600000 | 3942.55 |
| 1360800000000 | 3957.24 |
| 1360886400000 | 3970.23 |
| 1361145600000 | 3972.54 |
| 1361232000000 | 3958.24 |
| 1361318400000 | 3987.05 |
| 1361404800000 | 3902 |
| 1361491200000 | 3881.8 |
| 1361750400000 | 3874.12 |
| 1361836800000 | 3842.31 |
| 1361923200000 | 3864.78 |
| 1362009600000 | 3915.94 |
| 1362096000000 | 3912.79 |
| 1362355200000 | 3875.78 |
| 1362441600000 | 3885.24 |
| 1362528000000 | 3916.79 |
| 1362614400000 | 3937.49 |
| 1362700800000 | 3967.45 |
| 1362960000000 | 3975.7 |
| 1363046400000 | 3943.69 |
| 1363132800000 | 3911.5 |
| 1363219200000 | 3900.09 |
| 1363305600000 | 3858.55 |
| 1363564800000 | 3779.51 |
| 1363651200000 | 3789.64 |
| 1363737600000 | 3811.83 |
| 1363824000000 | 3804.77 |
| 1363910400000 | 3788.06 |
| 1364169600000 | 3791.32 |
| 1364256000000 | 3823.26 |
| 1364342400000 | 3856.55 |
| 1364428800000 | 3841.39 |
| 1364515200000 | 3841.38 |
| 1364774400000 | 3840.12 |
| 1364860800000 | 3858.51 |
| 1364947200000 | 3857.2 |
| 1365033600000 | 3856.18 |
| 1365120000000 | 3747.86 |
| 1365379200000 | 3760.75 |
| 1365465600000 | 3782.43 |
| 1365552000000 | 3822.09 |
| 1365638400000 | 3846.66 |
| 1365724800000 | 3853.38 |
| 1365984000000 | 3810.04 |
| 1366070400000 | 3796.03 |
| 1366156800000 | 3799.26 |
| 1366243200000 | 3792.51 |
| 1366329600000 | 3849.95 |
| 1366588800000 | 3870.33 |
| 1366675200000 | 3843.56 |
| 1366761600000 | 3898.28 |
| 1366848000000 | 3927.52 |
| 1366934400000 | 3950.53 |
| 1367193600000 | 3949.99 |
| 1367280000000 | 3966.31 |
| 1367366400000 | 3965.95 |
| 1367452800000 | 3963.33 |
| 1367539200000 | 3971.41 |
| 1367798400000 | 4009.32 |
| 1367884800000 | 4018 |
| 1367971200000 | 4028.77 |
| 1368057600000 | 4022.39 |
| 1368144000000 | 4050.93 |
| 1368403200000 | 3998.31 |
| 1368489600000 | 3996.09 |
| 1368576000000 | 4020.72 |
| 1368662400000 | 4057.61 |
| 1368748800000 | 4058.59 |
| 1369008000000 | 4149.12 |
| 1369094400000 | 4133.84 |
| 1369180800000 | 4129.03 |
| 1369267200000 | 4015.16 |
| 1369353600000 | 4034.54 |
| 1369612800000 | 4040.87 |
| 1369699200000 | 4077.1 |
| 1369785600000 | 4005.81 |
| 1369872000000 | 3974.5 |
| 1369958400000 | 3964.08 |
| 1370217600000 | 3940.94 |
| 1370304000000 | 3948.81 |
| 1370390400000 | 3881.51 |
| 1370476800000 | 3847.26 |
| 1370563200000 | 3823.83 |
| 1370822400000 | 3845.8 |
| 1370908800000 | 3800.52 |
| 1370995200000 | 3800.58 |
| 1371081600000 | 3761.91 |
| 1371168000000 | 3804.15 |
| 1371427200000 | 3871.16 |
| 1371513600000 | 3867.18 |
| 1371600000000 | 3840.02 |
| 1371686400000 | 3743.5 |
| 1371772800000 | 3698.77 |
| 1372032000000 | 3620.06 |
| 1372118400000 | 3650.65 |
| 1372204800000 | 3717.52 |
| 1372291200000 | 3750.08 |
| 1372377600000 | 3791.09 |
| 1372636800000 | 3793.03 |
| 1372723200000 | 3799.09 |
| 1372809600000 | 3724.44 |
| 1372896000000 | 3773.73 |
| 1372982400000 | 3830.33 |
| 1373241600000 | 3766.63 |
| 1373328000000 | 3786.4 |
| 1373414400000 | 3830.5 |
| 1373500800000 | 3909.36 |
| 1373587200000 | 3884.83 |
| 1373846400000 | 3890.51 |
| 1373932800000 | 3908.48 |
| 1374019200000 | 3906.64 |
| 1374105600000 | 3897.66 |
| 1374192000000 | 3906.7 |
| 1374451200000 | 3921.13 |
| 1374537600000 | 3989.06 |
| 1374624000000 | 4008.16 |
| 1374710400000 | 3989.44 |
| 1374796800000 | 4006.67 |
| 1375056000000 | 4005.05 |
| 1375142400000 | 4048.09 |
| 1375228800000 | 4023.39 |
| 1375315200000 | 4076.4 |
| 1375401600000 | 4109.94 |
| 1375660800000 | 4127.2 |
| 1375747200000 | 4101.7 |
| 1375833600000 | 4037.79 |
| 1375920000000 | 4045.5 |
| 1376006400000 | 4063.98 |
| 1376265600000 | 4125.74 |
| 1376352000000 | 4156.61 |
| 1376438400000 | 4157.31 |
| 1376524800000 | 4157.15 |
| 1376611200000 | 4151.92 |
| 1376870400000 | 4133.9 |
| 1376956800000 | 4046.79 |
| 1377043200000 | 4009.69 |
| 1377129600000 | 3999.6 |
| 1377216000000 | 3990.03 |
| 1377475200000 | 4012.13 |
| 1377561600000 | 3997.08 |
| 1377648000000 | 3941.71 |
| 1377734400000 | 3978.77 |
| 1377820800000 | 3998.95 |
| 1378080000000 | 4076.74 |
| 1378166400000 | 4105.29 |
| 1378252800000 | 4094.55 |
| 1378339200000 | 4149.42 |
| 1378425600000 | 4136.94 |
| 1378684800000 | 4158.04 |
| 1378771200000 | 4186.31 |
| 1378857600000 | 4199.35 |
| 1378944000000 | 4208.65 |
| 1379030400000 | 4202.84 |
| 1379289600000 | 4267.57 |
| 1379376000000 | 4261.41 |
| 1379462400000 | 4259.43 |
| 1379548800000 | 4333.84 |
| 1379635200000 | 4334.36 |
| 1379894400000 | 4308.27 |
| 1379980800000 | 4279.19 |
| 1380067200000 | 4290.52 |
| 1380153600000 | 4290.41 |
| 1380240000000 | 4311.64 |
| 1380499200000 | 4258.3 |
| 1380585600000 | 4261.19 |
| 1380672000000 | 4317.78 |
| 1380758400000 | 4354.4 |
| 1380844800000 | 4334.69 |
| 1381104000000 | 4310.78 |
| 1381190400000 | 4336.73 |
| 1381276800000 | 4317.87 |
| 1381363200000 | 4315.88 |
| 1381449600000 | 4365.9 |
| 1381708800000 | 4365.83 |
| 1381795200000 | 4390.23 |
| 1381881600000 | 4367.09 |
| 1381968000000 | 4358.83 |
| 1382054400000 | 4451.84 |
| 1382313600000 | 4450.06 |
| 1382400000000 | 4427.75 |
| 1382486400000 | 4408.03 |
| 1382572800000 | 4380.95 |
| 1382659200000 | 4350.97 |
| 1382918400000 | 4346.52 |
| 1383004800000 | 4312.92 |
| 1383091200000 | 4404 |
| 1383177600000 | 4368.48 |
| 1383264000000 | 4399.29 |
| 1383523200000 | 4392.86 |
| 1383609600000 | 4341.34 |
| 1383696000000 | 4342.6 |
| 1383782400000 | 4315.28 |
| 1383868800000 | 4305.25 |
| 1384128000000 | 4346.35 |
| 1384214400000 | 4311.11 |
| 1384300800000 | 4266.98 |
| 1384387200000 | 4283.48 |
| 1384473600000 | 4332.82 |
| 1384732800000 | 4414.32 |
| 1384819200000 | 4400.88 |
| 1384905600000 | 4398.16 |
| 1384992000000 | 4390.56 |
| 1385078400000 | 4405.34 |
| 1385337600000 | 4397.93 |
| 1385424000000 | 4419.28 |
| 1385510400000 | 4443.68 |
| 1385596800000 | 4442.83 |
| 1385683200000 | 4438.35 |
| 1385942400000 | 4471.76 |
| 1386028800000 | 4478.52 |
| 1386115200000 | 4444.77 |
| 1386201600000 | 4451.4 |
| 1386288000000 | 4435.42 |
| 1386547200000 | 4461.54 |
| 1386633600000 | 4443.82 |
| 1386720000000 | 4374.68 |
| 1386806400000 | 4404.31 |
| 1386892800000 | 4403.03 |
| 1387152000000 | 4409.44 |
| 1387238400000 | 4419.43 |
| 1387324800000 | 4435.28 |
| 1387411200000 | 4381.24 |
| 1387497600000 | 4372.77 |
| 1387756800000 | 4400.67 |
| 1387843200000 | 4441.75 |
| 1387929600000 | 4441.75 |
| 1388016000000 | 4443.05 |
| 1388102400000 | 4438.3 |
| 1388361600000 | 4447.96 |
| 1388448000000 | 4471.13 |
| 1388620800000 | 4496.46 |
| 1388707200000 | 4416.04 |
| 1388966400000 | 4403.63 |
| 1389052800000 | 4431.89 |
| 1389139200000 | 4462.2 |
| 1389225600000 | 4437.2 |
| 1389312000000 | 4440.13 |
| 1389571200000 | 4434.73 |
| 1389657600000 | 4419.65 |
| 1389744000000 | 4428.58 |
| 1389830400000 | 4454.25 |
| 1389916800000 | 4528.92 |
| 1390176000000 | 4493.45 |
| 1390262400000 | 4483.58 |
| 1390348800000 | 4452.61 |
| 1390435200000 | 4386.24 |
| 1390521600000 | 4323.45 |
| 1390780800000 | 4264.64 |
| 1390867200000 | 4262.47 |
| 1390953600000 | 4234.02 |
| 1391040000000 | 4218.57 |
| 1391126400000 | 4218.89 |
| 1391385600000 | 4213.4 |
| 1391472000000 | 4151.06 |
| 1391558400000 | 4095.29 |
| 1391644800000 | 4163.73 |
| 1391731200000 | 4190.18 |
| 1391990400000 | 4169.99 |
| 1392076800000 | 4263.44 |
| 1392163200000 | 4334.29 |
| 1392249600000 | 4313.58 |
| 1392336000000 | 4322.03 |
| 1392595200000 | 4304.5 |
| 1392681600000 | 4337.64 |
| 1392768000000 | 4340.72 |
| 1392854400000 | 4309.66 |
| 1392940800000 | 4350.06 |
| 1393200000000 | 4322.16 |
| 1393286400000 | 4353.75 |
| 1393372800000 | 4382.94 |
| 1393459200000 | 4441.09 |
| 1393545600000 | 4450.24 |
| 1393804800000 | 4401.34 |
| 1393891200000 | 4445.9 |
| 1393977600000 | 4453.3 |
| 1394064000000 | 4472.2 |
| 1394150400000 | 4438.19 |
| 1394409600000 | 4377.42 |
| 1394496000000 | 4389.91 |
| 1394582400000 | 4341.08 |
| 1394668800000 | 4312.8 |
| 1394755200000 | 4266.02 |
| 1395014400000 | 4284.4 |
| 1395100800000 | 4285.84 |
| 1395187200000 | 4293.52 |
| 1395273600000 | 4208.99 |
| 1395360000000 | 4223.2 |
| 1395619200000 | 4253.53 |
| 1395705600000 | 4249.95 |
| 1395792000000 | 4274.06 |
| 1395878400000 | 4266.78 |
| 1395964800000 | 4295.3 |
| 1396224000000 | 4316.23 |
| 1396310400000 | 4435.51 |
| 1396396800000 | 4490.24 |
| 1396483200000 | 4508.72 |
| 1396569600000 | 4515.14 |
| 1396828800000 | 4446.1 |
| 1396915200000 | 4457.62 |
| 1397001600000 | 4493.04 |
| 1397088000000 | 4573.66 |
| 1397174400000 | 4614.08 |
| 1397433600000 | 4624.71 |
| 1397520000000 | 4554.96 |
| 1397606400000 | 4558.19 |
| 1397692800000 | 4571.91 |
| 1397779200000 | 4571.91 |
| 1398038400000 | 4569.86 |
| 1398124800000 | 4577.54 |
| 1398211200000 | 4538.43 |
| 1398297600000 | 4552.81 |
| 1398384000000 | 4473.05 |
| 1398643200000 | 4445.97 |
| 1398729600000 | 4498.57 |
| 1398816000000 | 4422.35 |
| 1398902400000 | 4422.66 |
| 1398988800000 | 4484.74 |
| 1399248000000 | 4426.42 |
| 1399334400000 | 4424.84 |
| 1399420800000 | 4358.83 |
| 1399507200000 | 4320.33 |
| 1399593600000 | 4370.53 |
| 1399852800000 | 4454.7 |
| 1399939200000 | 4479.21 |
| 1400025600000 | 4496.87 |
| 1400112000000 | 4516.54 |
| 1400198400000 | 4524.46 |
| 1400457600000 | 4516.6 |
| 1400544000000 | 4535.9 |
| 1400630400000 | 4545.88 |
| 1400716800000 | 4561.43 |
| 1400803200000 | 4578.69 |
| 1401062400000 | 4576.99 |
| 1401148800000 | 4579.24 |
| 1401235200000 | 4596.14 |
| 1401321600000 | 4607.79 |
| 1401408000000 | 4646.75 |
| 1401667200000 | 4649.37 |
| 1401753600000 | 4668.85 |
| 1401840000000 | 4652.95 |
| 1401926400000 | 4654.43 |
| 1402012800000 | 4601.86 |
| 1402272000000 | 4612.2 |
| 1402358400000 | 4607.29 |
| 1402444800000 | 4603.06 |
| 1402531200000 | 4600.88 |
| 1402617600000 | 4630.84 |
| 1402876800000 | 4621.74 |
| 1402963200000 | 4587.94 |
| 1403049600000 | 4569.14 |
| 1403136000000 | 4603.41 |
| 1403222400000 | 4604.64 |
| 1403481600000 | 4542.67 |
| 1403568000000 | 4571.04 |
| 1403654400000 | 4579.47 |
| 1403740800000 | 4644.79 |
| 1403827200000 | 4675.51 |
| 1404086400000 | 4665.43 |
| 1404172800000 | 4667.86 |
| 1404259200000 | 4767.12 |
| 1404345600000 | 4756.82 |
| 1404432000000 | 4761.25 |
| 1404691200000 | 4754.13 |
| 1404777600000 | 4739.21 |
| 1404864000000 | 4671.32 |
| 1404950400000 | 4681.75 |
| 1405036800000 | 4688.18 |
| 1405296000000 | 4673.06 |
| 1405382400000 | 4681.71 |
| 1405468800000 | 4699.51 |
| 1405555200000 | 4690.42 |
| 1405641600000 | 4679.12 |
| 1405900800000 | 4689.63 |
| 1405987200000 | 4752.86 |
| 1406073600000 | 4781.49 |
| 1406160000000 | 4800.29 |
| 1406246400000 | 4808.59 |
| 1406505600000 | 4838.93 |
| 1406592000000 | 4898.72 |
| 1406678400000 | 4933.09 |
| 1406764800000 | 4951.95 |
| 1406851200000 | 4900.96 |
| 1407110400000 | 4903.35 |
| 1407196800000 | 4879.34 |
| 1407283200000 | 4869.1 |
| 1407369600000 | 4829.41 |
| 1407456000000 | 4806.81 |
| 1407715200000 | 4867.42 |
| 1407801600000 | 4875.68 |
| 1407888000000 | 4907.71 |
| 1407974400000 | 4926.13 |
| 1408060800000 | 4919.17 |
| 1408320000000 | 4902.73 |
| 1408406400000 | 4971.19 |
| 1408492800000 | 5031.16 |
| 1408579200000 | 4987.79 |
| 1408665600000 | 5000.65 |
| 1408924800000 | 5011.95 |
| 1409011200000 | 4982.58 |
| 1409097600000 | 4944.51 |
| 1409184000000 | 4898.96 |
| 1409270400000 | 4871.53 |
| 1409529600000 | 4882.45 |
| 1409616000000 | 4882.67 |
| 1409702400000 | 4976.03 |
| 1409788800000 | 4963.95 |
| 1409875200000 | 4934.49 |
| 1410134400000 | 4912.9 |
| 1410220800000 | 4912.7 |
| 1410307200000 | 4855.34 |
| 1410393600000 | 4864.63 |
| 1410480000000 | 4848.47 |
| 1410739200000 | 4797.09 |
| 1410825600000 | 4765.56 |
| 1410912000000 | 4756.33 |
| 1410998400000 | 4733.09 |
| 1411084800000 | 4770.76 |
| 1411344000000 | 4708.37 |
| 1411430400000 | 4687.77 |
| 1411516800000 | 4693.03 |
| 1411603200000 | 4650.27 |
| 1411689600000 | 4667.6 |
| 1411948800000 | 4533.92 |
| 1412035200000 | 4488.33 |
| 1412121600000 | 4485.83 |
| 1412208000000 | 4485.81 |
| 1412294400000 | 4530.54 |
| 1412553600000 | 4615.56 |
| 1412640000000 | 4638.55 |
| 1412726400000 | 4602.06 |
| 1412812800000 | 4669.84 |
| 1412899200000 | 4587.53 |
| 1413158400000 | 4626.87 |
| 1413244800000 | 4607.34 |
| 1413331200000 | 4645.25 |
| 1413417600000 | 4615.58 |
| 1413504000000 | 4642 |
| 1413763200000 | 4630.93 |
| 1413849600000 | 4651.99 |
| 1413936000000 | 4721.02 |
| 1414022400000 | 4717.7 |
| 1414108800000 | 4702.22 |
| 1414368000000 | 4655.91 |
| 1414454400000 | 4711.61 |
| 1414540800000 | 4769.98 |
| 1414627200000 | 4759.51 |
| 1414713600000 | 4817.82 |
| 1414972800000 | 4811.82 |
| 1415059200000 | 4777.49 |
| 1415145600000 | 4745.89 |
| 1415232000000 | 4726.63 |
| 1415318400000 | 4724.34 |
| 1415577600000 | 4795.69 |
| 1415664000000 | 4822.01 |
| 1415750400000 | 4849.23 |
| 1415836800000 | 4895.92 |
| 1415923200000 | 4918.15 |
| 1416182400000 | 4860.62 |
| 1416268800000 | 4794.29 |
| 1416355200000 | 4769.49 |
| 1416441600000 | 4746.66 |
| 1416528000000 | 4771.83 |
| 1416787200000 | 4829.39 |
| 1416873600000 | 4830.89 |
| 1416960000000 | 4872.7 |
| 1417046400000 | 4847.48 |
| 1417132800000 | 4828.82 |
| 1417392000000 | 4711.29 |
| 1417478400000 | 4742.24 |
| 1417564800000 | 4681 |
| 1417651200000 | 4698.19 |
| 1417737600000 | 4747.32 |
| 1417996800000 | 4702.41 |
| 1418083200000 | 4658.47 |
| 1418169600000 | 4679.66 |
| 1418256000000 | 4638.11 |
| 1418342400000 | 4645.88 |
| 1418601600000 | 4593.17 |
| 1418688000000 | 4519.36 |
| 1418774400000 | 4441.02 |
| 1418860800000 | 4487.84 |
| 1418947200000 | 4560.71 |
| 1419206400000 | 4559.49 |
| 1419292800000 | 4571.53 |
| 1419379200000 | 4610.55 |
| 1419465600000 | 4610.55 |
| 1419552000000 | 4611.52 |
| 1419811200000 | 4667.99 |
| 1419897600000 | 4626.05 |
| 1419984000000 | 4629.58 |
| 1420156800000 | 4651.94 |
| 1420416000000 | 4611.4 |
| 1420502400000 | 4531.25 |
| 1420588800000 | 4562.2 |
| 1420675200000 | 4593.39 |
| 1420761600000 | 4601.49 |
| 1421020800000 | 4709.22 |
| 1421107200000 | 4764.09 |
| 1421193600000 | 4749.1 |
| 1421280000000 | 4794.55 |
| 1421366400000 | 4746.16 |
| 1421625600000 | 4725.21 |
| 1421712000000 | 4726.84 |
| 1421798400000 | 4752.6 |
| 1421884800000 | 4778.97 |
| 1421971200000 | 4837.37 |
| 1422230400000 | 4874.77 |
| 1422316800000 | 4910.11 |
| 1422403200000 | 4940.46 |
| 1422489600000 | 4911.87 |
| 1422576000000 | 4903.24 |
| 1422835200000 | 4917.76 |
| 1422921600000 | 4877.86 |
| 1423008000000 | 4874.59 |
| 1423094400000 | 4862.38 |
| 1423180800000 | 4883.86 |
| 1423440000000 | 4850.44 |
| 1423526400000 | 4875.44 |
| 1423612800000 | 4863.46 |
| 1423699200000 | 4830.94 |
| 1423785600000 | 4874.48 |
| 1424044800000 | 4892.77 |
| 1424131200000 | 4895.7 |
| 1424217600000 | 4908.93 |
| 1424304000000 | 4909.72 |
| 1424390400000 | 4907.23 |
| 1424649600000 | 4904.72 |
| 1424736000000 | 4898.98 |
| 1424822400000 | 4882.12 |
| 1424908800000 | 4881.15 |
| 1424995200000 | 4871.62 |
| 1425254400000 | 4908.51 |
| 1425340800000 | 4948.29 |
| 1425427200000 | 4923.84 |
| 1425513600000 | 4855.15 |
| 1425600000000 | 4866.4 |
| 1425859200000 | 4831.43 |
| 1425945600000 | 4778.16 |
| 1426032000000 | 4766.22 |
| 1426118400000 | 4754.44 |
| 1426204800000 | 4726.72 |
| 1426464000000 | 4722.62 |
| 1426550400000 | 4697.71 |
| 1426636800000 | 4725.77 |
| 1426723200000 | 4814.06 |
| 1426809600000 | 4806.81 |
| 1427068800000 | 4814.97 |
| 1427155200000 | 4826.21 |
| 1427241600000 | 4890.43 |
| 1427328000000 | 4897.58 |
| 1427414400000 | 4908.14 |
| 1427673600000 | 4971.77 |
| 1427760000000 | 4951.95 |
| 1427846400000 | 4981.85 |
| 1427932800000 | 4993.13 |
| 1428019200000 | 4993.13 |
| 1428278400000 | 4993.29 |
| 1428364800000 | 4993.9 |
| 1428451200000 | 5145.55 |
| 1428537600000 | 5344.43 |
| 1428624000000 | 5417.24 |
| 1428883200000 | 5514.86 |
| 1428969600000 | 5449.05 |
| 1429056000000 | 5395.33 |
| 1429142400000 | 5380.45 |
| 1429228800000 | 5395.99 |
| 1429488000000 | 5298.25 |
| 1429574400000 | 5373.31 |
| 1429660800000 | 5375.75 |
| 1429747200000 | 5387.91 |
| 1429833600000 | 5429.9 |
| 1430092800000 | 5468.4 |
| 1430179200000 | 5457.34 |
| 1430265600000 | 5432.35 |
| 1430352000000 | 5437.27 |
| 1430438400000 | 5437.51 |
| 1430697600000 | 5484.78 |
| 1430784000000 | 5430.69 |
| 1430870400000 | 5411.9 |
| 1430956800000 | 5362.22 |
| 1431043200000 | 5389.82 |
| 1431302400000 | 5395.79 |
| 1431388800000 | 5354.31 |
| 1431475200000 | 5330.38 |
| 1431561600000 | 5324.86 |
| 1431648000000 | 5480.39 |
| 1431907200000 | 5451.17 |
| 1431993600000 | 5453.17 |
| 1432080000000 | 5422.89 |
| 1432166400000 | 5449.68 |
| 1432252800000 | 5506.8 |
| 1432512000000 | 5506.8 |
| 1432598400000 | 5549.28 |
| 1432684800000 | 5522.63 |
| 1432771200000 | 5447.74 |
| 1432857600000 | 5446.27 |
| 1433116800000 | 5467.92 |
| 1433203200000 | 5438.97 |
| 1433289600000 | 5542.51 |
| 1433376000000 | 5520.29 |
| 1433462400000 | 5493.48 |
| 1433721600000 | 5442.32 |
| 1433808000000 | 5380.14 |
| 1433894400000 | 5321.66 |
| 1433980800000 | 5341.9 |
| 1434067200000 | 5426.52 |
| 1434326400000 | 5365.9 |
| 1434412800000 | 5349.22 |
| 1434499200000 | 5384.59 |
| 1434585600000 | 5390.51 |
| 1434672000000 | 5451.44 |
| 1434931200000 | 5504.8 |
| 1435017600000 | 5528.77 |
| 1435104000000 | 5494.67 |
| 1435190400000 | 5493.05 |
| 1435276800000 | 5416.4 |
| 1435536000000 | 5285.23 |
| 1435622400000 | 5325.56 |
| 1435708800000 | 5325.68 |
| 1435795200000 | 5387.52 |
| 1435881600000 | 5324.07 |
| 1436140800000 | 5162.89 |
| 1436227200000 | 5140.62 |
| 1436313600000 | 4880.39 |
| 1436400000000 | 5114.64 |
| 1436486400000 | 5180.67 |
| 1436745600000 | 5268.62 |
| 1436832000000 | 5250 |
| 1436918400000 | 5242.42 |
| 1437004800000 | 5250.7 |
| 1437091200000 | 5307.22 |
| 1437350400000 | 5289.75 |
| 1437436800000 | 5290.21 |
| 1437523200000 | 5228.59 |
| 1437609600000 | 5292.03 |
| 1437696000000 | 5268.86 |
| 1437955200000 | 5120.49 |
| 1438041600000 | 5163.01 |
| 1438128000000 | 5188.2 |
| 1438214400000 | 5166.33 |
| 1438300800000 | 5229.64 |
| 1438560000000 | 5148.31 |
| 1438646400000 | 5171.25 |
| 1438732800000 | 5181.98 |
| 1438819200000 | 5158.61 |
| 1438905600000 | 5213.59 |
| 1439164800000 | 5211.4 |
| 1439251200000 | 5177.63 |
| 1439337600000 | 5051.22 |
| 1439424000000 | 5045.08 |
| 1439510400000 | 5068.12 |
| 1439769600000 | 5020.28 |
| 1439856000000 | 4939.29 |
| 1439942400000 | 4848.4 |
| 1440028800000 | 4762.65 |
| 1440115200000 | 4673.25 |
| 1440374400000 | 4431.01 |
| 1440460800000 | 4536.04 |
| 1440547200000 | 4480.89 |
| 1440633600000 | 4616.09 |
| 1440720000000 | 4604.45 |
| 1440979200000 | 4576.39 |
| 1441065600000 | 4496.44 |
| 1441152000000 | 4456.16 |
| 1441238400000 | 4455.39 |
| 1441324800000 | 4459.98 |
| 1441584000000 | 4424.9 |
| 1441670400000 | 4570.94 |
| 1441756800000 | 4766.23 |
| 1441843200000 | 4654.16 |
| 1441929600000 | 4613.2 |
| 1442188800000 | 4625.58 |
| 1442275200000 | 4580.48 |
| 1442361600000 | 4681.26 |
| 1442448000000 | 4649.18 |
| 1442534400000 | 4685.33 |
| 1442793600000 | 4660.1 |
| 1442880000000 | 4665.04 |
| 1442966400000 | 4566.66 |
| 1443052800000 | 4511.9 |
| 1443139200000 | 4525.16 |
| 1443398400000 | 4525.22 |
| 1443484800000 | 4405.07 |
| 1443571200000 | 4445.23 |
| 1443657600000 | 4445.24 |
| 1443744000000 | 4595.3 |
| 1444003200000 | 4651.32 |
| 1444089600000 | 4651.14 |
| 1444176000000 | 4747.55 |
| 1444262400000 | 4747.86 |
| 1444348800000 | 4755.21 |
| 1444608000000 | 4792.74 |
| 1444694400000 | 4785.02 |
| 1444780800000 | 4776.49 |
| 1444867200000 | 4891.79 |
| 1444953600000 | 4953.88 |
| 1445212800000 | 4910.11 |
| 1445299200000 | 4891.16 |
| 1445385600000 | 4891.05 |
| 1445472000000 | 4899.53 |
| 1445558400000 | 4977.68 |
| 1445817600000 | 4963.05 |
| 1445904000000 | 4982.14 |
| 1445990400000 | 4973.64 |
| 1446076800000 | 4963.35 |
| 1446163200000 | 4897.47 |
| 1446422400000 | 4839.21 |
| 1446508800000 | 4903.37 |
| 1446595200000 | 5009.4 |
| 1446681600000 | 4984.93 |
| 1446768000000 | 4968.54 |
| 1447027200000 | 4957.82 |
| 1447113600000 | 4871.82 |
| 1447200000000 | 4859.61 |
| 1447286400000 | 4975.09 |
| 1447372800000 | 4885.67 |
| 1447632000000 | 4800.51 |
| 1447718400000 | 4852.18 |
| 1447804800000 | 4815.7 |
| 1447891200000 | 4884.72 |
| 1447977600000 | 4938.92 |
| 1448236800000 | 4921.27 |
| 1448323200000 | 4910.39 |
| 1448409600000 | 4888.87 |
| 1448496000000 | 4887.04 |
| 1448582400000 | 4790.87 |
| 1448841600000 | 4766.7 |
| 1448928000000 | 4863.68 |
| 1449014400000 | 4905.66 |
| 1449100800000 | 4887.07 |
| 1449187200000 | 4881.24 |
| 1449446400000 | 4888.03 |
| 1449532800000 | 4825.55 |
| 1449619200000 | 4810.5 |
| 1449705600000 | 4795.32 |
| 1449792000000 | 4738.53 |
| 1450051200000 | 4710.32 |
| 1450137600000 | 4680.67 |
| 1450224000000 | 4748.9 |
| 1450310400000 | 4795.84 |
| 1450396800000 | 4772.03 |
| 1450656000000 | 4777.15 |
| 1450742400000 | 4793.88 |
| 1450828800000 | 4821.91 |
| 1450915200000 | 4835.41 |
| 1451001600000 | 4835.41 |
| 1451260800000 | 4793.33 |
| 1451347200000 | 4809.31 |
| 1451433600000 | 4810.84 |
| 1451520000000 | 4814.21 |
| 1451865600000 | 4716.1 |
| 1451952000000 | 4721.69 |
| 1452038400000 | 4676.86 |
| 1452124800000 | 4561.81 |
| 1452211200000 | 4547.97 |
| 1452470400000 | 4442.57 |
| 1452556800000 | 4407.74 |
| 1452643200000 | 4463.31 |
| 1452729600000 | 4435.41 |
| 1452816000000 | 4383.67 |
| 1453075200000 | 4318.69 |
| 1453161600000 | 4369.72 |
| 1453248000000 | 4192.06 |
| 1453334400000 | 4126.04 |
| 1453420800000 | 4245.92 |
| 1453680000000 | 4285.63 |
| 1453766400000 | 4213.12 |
| 1453852800000 | 4264.2 |
| 1453939200000 | 4292.39 |
| 1454025600000 | 4388.67 |
| 1454284800000 | 4368.84 |
| 1454371200000 | 4326.42 |
| 1454457600000 | 4215.77 |
| 1454544000000 | 4279.59 |
| 1454630400000 | 4271.24 |
| 1454889600000 | 4273.14 |
| 1454976000000 | 4267.61 |
| 1455062400000 | 4272.09 |
| 1455148800000 | 4169.87 |
| 1455235200000 | 4154.61 |
| 1455494400000 | 4250.48 |
| 1455580800000 | 4273.6 |
| 1455667200000 | 4262.92 |
| 1455753600000 | 4345.45 |
| 1455840000000 | 4347.91 |
| 1456099200000 | 4421.51 |
| 1456185600000 | 4411.12 |
| 1456272000000 | 4376.79 |
| 1456358400000 | 4330.14 |
| 1456444800000 | 4428.17 |
| 1456704000000 | 4363.54 |
| 1456790400000 | 4412.11 |
| 1456876800000 | 4548.06 |
| 1456963200000 | 4550.27 |
| 1457049600000 | 4583.86 |
| 1457308800000 | 4557.25 |
| 1457395200000 | 4520.47 |
| 1457481600000 | 4530.77 |
| 1457568000000 | 4540.75 |
| 1457654400000 | 4596.15 |
| 1457913600000 | 4620.46 |
| 1458000000000 | 4611.75 |
| 1458086400000 | 4603.68 |
| 1458172800000 | 4641.72 |
| 1458259200000 | 4688.37 |
| 1458518400000 | 4710.94 |
| 1458604800000 | 4716.74 |
| 1458691200000 | 4700.4 |
| 1458777600000 | 4650.87 |
| 1458864000000 | 4650.87 |
| 1459123200000 | 4652.59 |
| 1459209600000 | 4681.88 |
| 1459296000000 | 4796.19 |
| 1459382400000 | 4780.69 |
| 1459468800000 | 4714.73 |
| 1459728000000 | 4714.28 |
| 1459814400000 | 4650.97 |
| 1459900800000 | 4665.91 |
| 1459987200000 | 4677.1 |
| 1460073600000 | 4712.99 |
| 1460332800000 | 4720.23 |
| 1460419200000 | 4732.43 |
| 1460505600000 | 4836 |
| 1460592000000 | 4881.08 |
| 1460678400000 | 4864.61 |
| 1460937600000 | 4828.04 |
| 1461024000000 | 4883.55 |
| 1461110400000 | 4857.9 |
| 1461196800000 | 4911.64 |
| 1461283200000 | 4910.52 |
| 1461542400000 | 4911.4 |
| 1461628800000 | 4918.15 |
| 1461715200000 | 4895.32 |
| 1461801600000 | 4895.79 |
| 1461888000000 | 4831.26 |
| 1462147200000 | 4830.09 |
| 1462233600000 | 4741.56 |
| 1462320000000 | 4724.83 |
| 1462406400000 | 4745.89 |
| 1462492800000 | 4668.76 |
| 1462752000000 | 4687.35 |
| 1462838400000 | 4715.53 |
| 1462924800000 | 4664.2 |
| 1463011200000 | 4619.76 |
| 1463097600000 | 4566.14 |
| 1463356800000 | 4585.77 |
| 1463443200000 | 4628.93 |
| 1463529600000 | 4569.59 |
| 1463616000000 | 4544.32 |
| 1463702400000 | 4594.92 |
| 1463961600000 | 4572.56 |
| 1464048000000 | 4580.34 |
| 1464134400000 | 4678.12 |
| 1464220800000 | 4688.1 |
| 1464307200000 | 4721.78 |
| 1464566400000 | 4735.36 |
| 1464652800000 | 4771.85 |
| 1464739200000 | 4761.87 |
| 1464825600000 | 4802.25 |
| 1464912000000 | 4836.35 |
| 1465171200000 | 4865.18 |
| 1465257600000 | 4901.71 |
| 1465344000000 | 4893.42 |
| 1465430400000 | 4893.93 |
| 1465516800000 | 4862.36 |
| 1465776000000 | 4735.97 |
| 1465862400000 | 4705.34 |
| 1465948800000 | 4709.68 |
| 1466035200000 | 4631.35 |
| 1466121600000 | 4649.08 |
| 1466380800000 | 4726.22 |
| 1466467200000 | 4734.75 |
| 1466553600000 | 4761.16 |
| 1466640000000 | 4790.13 |
| 1466726400000 | 4668.06 |
| 1466985600000 | 4636.18 |
| 1467072000000 | 4616.36 |
| 1467158400000 | 4689.98 |
| 1467244800000 | 4784.67 |
| 1467331200000 | 4784.23 |
| 1467590400000 | 4842.67 |
| 1467676800000 | 4781.83 |
| 1467763200000 | 4742.95 |
| 1467849600000 | 4779.96 |
| 1467936000000 | 4747.37 |
| 1468195200000 | 4799.37 |
| 1468281600000 | 4877.41 |
| 1468368000000 | 4898.62 |
| 1468454400000 | 4945.48 |
| 1468540800000 | 4981.19 |
| 1468800000000 | 5032.21 |
| 1468886400000 | 5026.69 |
| 1468972800000 | 5072.1 |
| 1469059200000 | 5101.53 |
| 1469145600000 | 5092.75 |
| 1469404800000 | 5103.42 |
| 1469491200000 | 5182.9 |
| 1469577600000 | 5180.18 |
| 1469664000000 | 5169.47 |
| 1469750400000 | 5110.21 |
| 1470009600000 | 5162.96 |
| 1470096000000 | 5162.48 |
| 1470182400000 | 5050.67 |
| 1470268800000 | 5066.81 |
| 1470355200000 | 5141.77 |
| 1470614400000 | 5205.74 |
| 1470700800000 | 5193.37 |
| 1470787200000 | 5189.15 |
| 1470873600000 | 5200.34 |
| 1470960000000 | 5227.91 |
| 1471219200000 | 5239.54 |
| 1471305600000 | 5211.62 |
| 1471392000000 | 5184.17 |
| 1471478400000 | 5189.36 |
| 1471564800000 | 5150.12 |
| 1471824000000 | 5169.35 |
| 1471910400000 | 5192.5 |
| 1471996800000 | 5158.09 |
| 1472083200000 | 5160.09 |
| 1472169600000 | 5182.14 |
| 1472428800000 | 5139.71 |
| 1472515200000 | 5177.82 |
| 1472601600000 | 5177.15 |
| 1472688000000 | 5211.41 |
| 1472774400000 | 5264.45 |
| 1473033600000 | 5333.67 |
| 1473120000000 | 5339.65 |
| 1473206400000 | 5360.82 |
| 1473292800000 | 5413.04 |
| 1473379200000 | 5485.75 |
| 1473638400000 | 5336.44 |
| 1473724800000 | 5296.93 |
| 1473811200000 | 5304.09 |
| 1473897600000 | 5360.77 |
| 1473984000000 | 5360.61 |
| 1474243200000 | 5412.59 |
| 1474329600000 | 5386.24 |
| 1474416000000 | 5404.61 |
| 1474502400000 | 5432.2 |
| 1474588800000 | 5437.6 |
| 1474848000000 | 5374.06 |
| 1474934400000 | 5422.4 |
| 1475020800000 | 5446.92 |
| 1475107200000 | 5466.97 |
| 1475193600000 | 5388.03 |
| 1475452800000 | 5443.91 |
| 1475539200000 | 5453.1 |
| 1475625600000 | 5464.06 |
| 1475712000000 | 5481.92 |
| 1475798400000 | 5470.08 |
| 1476057600000 | 5469.52 |
| 1476144000000 | 5387.87 |
| 1476230400000 | 5381.51 |
| 1476316800000 | 5304.82 |
| 1476403200000 | 5361.34 |
| 1476662400000 | 5314.05 |
| 1476748800000 | 5378.79 |
| 1476835200000 | 5372.92 |
| 1476921600000 | 5395.79 |
| 1477008000000 | 5396.36 |
| 1477267200000 | 5437.88 |
| 1477353600000 | 5454.68 |
| 1477440000000 | 5418.82 |
| 1477526400000 | 5373.93 |
| 1477612800000 | 5354.13 |
| 1477872000000 | 5320.3 |
| 1477958400000 | 5367 |
| 1478044800000 | 5308.71 |
| 1478131200000 | 5267.18 |
| 1478217600000 | 5270.71 |
| 1478476800000 | 5231.34 |
| 1478563200000 | 5256.81 |
| 1478649600000 | 5168.11 |
| 1478736000000 | 5245.57 |
| 1478822400000 | 5191.42 |
| 1479081600000 | 5129.84 |
| 1479168000000 | 5121.57 |
| 1479254400000 | 5099.6 |
| 1479340800000 | 5136.07 |
| 1479427200000 | 5143.16 |
| 1479686400000 | 5147.14 |
| 1479772800000 | 5190.86 |
| 1479859200000 | 5193.87 |
| 1479945600000 | 5184.86 |
| 1480032000000 | 5190.13 |
| 1480291200000 | 5188.4 |
| 1480377600000 | 5193.27 |
| 1480464000000 | 5223.36 |
| 1480550400000 | 5188.02 |
| 1480636800000 | 5090.17 |
| 1480896000000 | 5091.81 |
| 1480982400000 | 5100.46 |
| 1481068800000 | 5087.2 |
| 1481155200000 | 5079.62 |
| 1481241600000 | 5034.98 |
| 1481500800000 | 4982.13 |
| 1481587200000 | 4998.14 |
| 1481673600000 | 4983.3 |
| 1481760000000 | 4910.25 |
| 1481846400000 | 4907.83 |
| 1482105600000 | 4857.08 |
| 1482192000000 | 4848 |
| 1482278400000 | 4852.4 |
| 1482364800000 | 4845.09 |
| 1482451200000 | 4816.54 |
| 1482710400000 | 4816.54 |
| 1482796800000 | 4816.14 |
| 1482883200000 | 4812.41 |
| 1482969600000 | 4800.24 |
| 1483056000000 | 4844.28 |
| 1483315200000 | 4844.28 |
| 1483401600000 | 4899.46 |
| 1483488000000 | 4890.84 |
| 1483574400000 | 4954.79 |
| 1483660800000 | 4966.07 |
| 1483920000000 | 5007.1 |
| 1484006400000 | 5084.03 |
| 1484092800000 | 5118.53 |
| 1484179200000 | 5078.51 |
| 1484265600000 | 5095.38 |
| 1484524800000 | 5075.85 |
| 1484611200000 | 5093.67 |
| 1484697600000 | 5154 |
| 1484784000000 | 5134.12 |
| 1484870400000 | 5113.59 |
| 1485129600000 | 5118.33 |
| 1485216000000 | 5127.99 |
| 1485302400000 | 5149.4 |
| 1485388800000 | 5185.73 |
| 1485475200000 | 5213.42 |
| 1485734400000 | 5214.05 |
| 1485820800000 | 5212.86 |
| 1485907200000 | 5193.6 |
| 1485993600000 | 5153.15 |
| 1486080000000 | 5155.98 |
| 1486339200000 | 5175.48 |
| 1486425600000 | 5176.81 |
| 1486512000000 | 5209.25 |
| 1486598400000 | 5194.37 |
| 1486684800000 | 5208.23 |
| 1486944000000 | 5221.66 |
| 1487030400000 | 5251.94 |
| 1487116800000 | 5276.25 |
| 1487203200000 | 5254.92 |
| 1487289600000 | 5291.37 |
| 1487548800000 | 5293.18 |
| 1487635200000 | 5302.63 |
| 1487721600000 | 5329.4 |
| 1487808000000 | 5335.88 |
| 1487894400000 | 5329.35 |
| 1488153600000 | 5372.86 |
| 1488240000000 | 5325.76 |
| 1488326400000 | 5380.61 |
| 1488412800000 | 5366.42 |
| 1488499200000 | 5323.61 |
| 1488758400000 | 5324.22 |
| 1488844800000 | 5328.15 |
| 1488931200000 | 5354.55 |
| 1489017600000 | 5322.12 |
| 1489104000000 | 5368.18 |
| 1489363200000 | 5340.8 |
| 1489449600000 | 5338.44 |
| 1489536000000 | 5353.34 |
| 1489622400000 | 5435.26 |
| 1489708800000 | 5440.34 |
| 1489968000000 | 5472.97 |
| 1490054400000 | 5481.43 |
| 1490140800000 | 5448.66 |
| 1490227200000 | 5481.33 |
| 1490313600000 | 5476.77 |
| 1490572800000 | 5439.35 |
| 1490659200000 | 5462.96 |
| 1490745600000 | 5466.4 |
| 1490832000000 | 5472.58 |
| 1490918400000 | 5432.09 |
| 1491177600000 | 5464.52 |
| 1491264000000 | 5464.56 |
| 1491350400000 | 5504.25 |
| 1491436800000 | 5504.72 |
| 1491523200000 | 5502.98 |
| 1491782400000 | 5517.98 |
| 1491868800000 | 5473.94 |
| 1491955200000 | 5522.96 |
| 1492041600000 | 5515.45 |
| 1492128000000 | 5515.45 |
| 1492387200000 | 5515.73 |
| 1492473600000 | 5450.68 |
| 1492560000000 | 5400.42 |
| 1492646400000 | 5446.26 |
| 1492732800000 | 5434.12 |
| 1492992000000 | 5444.95 |
| 1493078400000 | 5500.11 |
| 1493164800000 | 5565.47 |
| 1493251200000 | 5640.28 |
| 1493337600000 | 5628.54 |
| 1493596800000 | 5628.2 |
| 1493683200000 | 5658.74 |
| 1493769600000 | 5658.81 |
| 1493856000000 | 5668.15 |
| 1493942400000 | 5619.8 |
| 1494201600000 | 5628.97 |
| 1494288000000 | 5704.29 |
| 1494374400000 | 5712.86 |
| 1494460800000 | 5732.08 |
| 1494547200000 | 5708.08 |
| 1494806400000 | 5742.61 |
| 1494892800000 | 5750.86 |
| 1494979200000 | 5739.27 |
| 1495065600000 | 5718.14 |
| 1495152000000 | 5714.77 |
| 1495411200000 | 5719.75 |
| 1495497600000 | 5732 |
| 1495584000000 | 5756.87 |
| 1495670400000 | 5757.58 |
| 1495756800000 | 5762.16 |
| 1496016000000 | 5783.24 |
| 1496102400000 | 5784.3 |
| 1496188800000 | 5827.64 |
| 1496275200000 | 5848.32 |
| 1496361600000 | 5894.28 |
| 1496620800000 | 5875.91 |
| 1496707200000 | 5922.14 |
| 1496793600000 | 5921.82 |
| 1496880000000 | 5942.07 |
| 1496966400000 | 5937.53 |
| 1497225600000 | 5869.62 |
| 1497312000000 | 5911.48 |
| 1497398400000 | 5891.38 |
| 1497484800000 | 5849.14 |
| 1497571200000 | 5853.11 |
| 1497830400000 | 5922.08 |
| 1497916800000 | 5919.14 |
| 1498003200000 | 5883.19 |
| 1498089600000 | 5907.52 |
| 1498176000000 | 5903.44 |
| 1498435200000 | 5937.05 |
| 1498521600000 | 5917.4 |
| 1498608000000 | 5877.97 |
| 1498694400000 | 5906.95 |
| 1498780800000 | 5860.08 |
| 1499040000000 | 5822.32 |
| 1499126400000 | 5723.99 |
| 1499212800000 | 5754.15 |
| 1499299200000 | 5771.33 |
| 1499385600000 | 5762.78 |
| 1499644800000 | 5811.23 |
| 1499731200000 | 5873.55 |
| 1499817600000 | 5900.79 |
| 1499904000000 | 5971.86 |
| 1499990400000 | 5956.87 |
| 1500249600000 | 5952.51 |
| 1500336000000 | 5973.28 |
| 1500422400000 | 5964.61 |
| 1500508800000 | 6005.5 |
| 1500595200000 | 6031.37 |
| 1500854400000 | 6063.55 |
| 1500940800000 | 6060.22 |
| 1501027200000 | 6068.72 |
| 1501113600000 | 6124.65 |
| 1501200000000 | 6102.47 |
| 1501459200000 | 6183.39 |
| 1501545600000 | 6225.01 |
| 1501632000000 | 6259.32 |
| 1501718400000 | 6264.97 |
| 1501804800000 | 6255.74 |
| 1502064000000 | 6241.21 |
| 1502150400000 | 6272.45 |
| 1502236800000 | 6274.29 |
| 1502323200000 | 6197.42 |
| 1502409600000 | 6094.22 |
| 1502668800000 | 6142.45 |
| 1502755200000 | 6124.47 |
| 1502841600000 | 6163.05 |
| 1502928000000 | 6123.29 |
| 1503014400000 | 6070.07 |
| 1503273600000 | 6071.5 |
| 1503360000000 | 6115.57 |
| 1503446400000 | 6116.01 |
| 1503532800000 | 6119.35 |
| 1503619200000 | 6155.83 |
| 1503878400000 | 6148.04 |
| 1503964800000 | 6126.06 |
| 1504051200000 | 6189.6 |
| 1504137600000 | 6232.33 |
| 1504224000000 | 6260.43 |
| 1504483200000 | 6243.54 |
| 1504569600000 | 6228.46 |
| 1504656000000 | 6203.4 |
| 1504742400000 | 6180.52 |
| 1504828800000 | 6232.32 |
| 1505088000000 | 6292.9 |
| 1505174400000 | 6277.78 |
| 1505260800000 | 6279.16 |
| 1505347200000 | 6239.55 |
| 1505433600000 | 6239.6 |
| 1505692800000 | 6323.63 |
| 1505779200000 | 6293.43 |
| 1505865600000 | 6312.24 |
| 1505952000000 | 6298.59 |
| 1506038400000 | 6249.64 |
| 1506297600000 | 6160.28 |
| 1506384000000 | 6143.1 |
| 1506470400000 | 6176.5 |
| 1506556800000 | 6163.31 |
| 1506643200000 | 6169.9 |
| 1506902400000 | 6171 |
| 1506988800000 | 6205.81 |
| 1507075200000 | 6265.83 |
| 1507161600000 | 6263.27 |
| 1507248000000 | 6280.46 |
| 1507507200000 | 6252.32 |
| 1507593600000 | 6285.56 |
| 1507680000000 | 6248.36 |
| 1507766400000 | 6288.76 |
| 1507852800000 | 6319.33 |
| 1508112000000 | 6362.91 |
| 1508198400000 | 6376.54 |
| 1508284800000 | 6390.74 |
| 1508371200000 | 6301.1 |
| 1508457600000 | 6317.98 |
| 1508716800000 | 6263.37 |
| 1508803200000 | 6227.55 |
| 1508889600000 | 6235.1 |
| 1508976000000 | 6234.95 |
| 1509062400000 | 6239.55 |
| 1509321600000 | 6209.82 |
| 1509408000000 | 6199.16 |
| 1509494400000 | 6289.94 |
| 1509580800000 | 6275.58 |
| 1509667200000 | 6293.86 |
| 1509926400000 | 6285.2 |
| 1510012800000 | 6354.19 |
| 1510099200000 | 6385.67 |
| 1510185600000 | 6401 |
| 1510272000000 | 6415.79 |
| 1510531200000 | 6515.98 |
| 1510617600000 | 6534.45 |
| 1510704000000 | 6472.54 |
| 1510790400000 | 6498.23 |
| 1510876800000 | 6512.88 |
| 1511136000000 | 6503.57 |
| 1511222400000 | 6620.41 |
| 1511308800000 | 6660.88 |
| 1511395200000 | 6618.59 |
| 1511481600000 | 6660.93 |
| 1511740800000 | 6629.5 |
| 1511827200000 | 6592.27 |
| 1511913600000 | 6566.92 |
| 1512000000000 | 6449.18 |
| 1512086400000 | 6466.91 |
| 1512345600000 | 6454.2 |
| 1512432000000 | 6382.37 |
| 1512518400000 | 6290.02 |
| 1512604800000 | 6293.02 |
| 1512691200000 | 6338.72 |
| 1512950400000 | 6389.29 |
| 1513036800000 | 6376.65 |
| 1513123200000 | 6437.95 |
| 1513209600000 | 6394.07 |
| 1513296000000 | 6364.64 |
| 1513555200000 | 6425.42 |
| 1513641600000 | 6434.16 |
| 1513728000000 | 6438.75 |
| 1513814400000 | 6451.35 |
| 1513900800000 | 6493.31 |
| 1514160000000 | 6493.31 |
| 1514246400000 | 6495.46 |
| 1514332800000 | 6506.42 |
| 1514419200000 | 6566.9 |
| 1514505600000 | 6603.61 |
| 1514851200000 | 6673.07 |
| 1514937600000 | 6689.86 |
| 1515024000000 | 6715.14 |
| 1515110400000 | 6713.74 |
| 1515369600000 | 6725.72 |
| 1515456000000 | 6754.34 |
| 1515542400000 | 6751.75 |
| 1515628800000 | 6742.46 |
| 1515715200000 | 6786.71 |
| 1515974400000 | 6797 |
| 1516060800000 | 6872.03 |
| 1516147200000 | 6884.8 |
| 1516233600000 | 6836.8 |
| 1516320000000 | 6848.81 |
| 1516579200000 | 6890.4 |
| 1516665600000 | 6945.58 |
| 1516752000000 | 6934.02 |
| 1516838400000 | 6913.43 |
| 1516924800000 | 6959.98 |
| 1517184000000 | 6884.2 |
| 1517270400000 | 6910.2 |
| 1517356800000 | 6963.85 |
| 1517443200000 | 6898.35 |
| 1517529600000 | 6881.41 |
| 1517788800000 | 6793.36 |
| 1517875200000 | 6528.5 |
| 1517961600000 | 6497.99 |
| 1518048000000 | 6573.34 |
| 1518134400000 | 6353.72 |
| 1518393600000 | 6345.41 |
| 1518480000000 | 6438.06 |
| 1518566400000 | 6558.02 |
| 1518652800000 | 6624.2 |
| 1518739200000 | 6623.04 |
| 1518998400000 | 6622.76 |
| 1519084800000 | 6639.08 |
| 1519171200000 | 6699.12 |
| 1519257600000 | 6629.94 |
| 1519344000000 | 6691.33 |
| 1519603200000 | 6763.97 |
| 1519689600000 | 6794.71 |
| 1519776000000 | 6762.94 |
| 1519862400000 | 6795.37 |
| 1519948800000 | 6721.13 |
| 1520208000000 | 6548.85 |
| 1520294400000 | 6665.59 |
| 1520380800000 | 6564.2 |
| 1520467200000 | 6691.61 |
| 1520553600000 | 6784.45 |
| 1520812800000 | 6907 |
| 1520899200000 | 6898.66 |
| 1520985600000 | 6856.84 |
| 1521072000000 | 6875.38 |
| 1521158400000 | 6859.24 |
| 1521417600000 | 6860.07 |
| 1521504000000 | 6870.46 |
| 1521590400000 | 6821.08 |
| 1521676800000 | 6773.18 |
| 1521763200000 | 6653.74 |
| 1522022400000 | 6720.85 |
| 1522108800000 | 6754.06 |
| 1522195200000 | 6591.55 |
| 1522281600000 | 6631.76 |
| 1522368000000 | 6631.76 |
| 1522627200000 | 6631.51 |
| 1522713600000 | 6661.23 |
| 1522800000000 | 6556.39 |
| 1522886400000 | 6556.43 |
| 1522972800000 | 6612.76 |
| 1523232000000 | 6677.18 |
| 1523318400000 | 6746.72 |
| 1523404800000 | 6845.03 |
| 1523491200000 | 6815.93 |
| 1523577600000 | 6810.75 |
| 1523836800000 | 6662.02 |
| 1523923200000 | 6628.39 |
| 1524009600000 | 6711.81 |
| 1524096000000 | 6732.2 |
| 1524182400000 | 6675.22 |
| 1524441600000 | 6647.81 |
| 1524528000000 | 6693.47 |
| 1524614400000 | 6663.98 |
| 1524700800000 | 6600.05 |
| 1524787200000 | 6650.61 |
| 1525046400000 | 6778.47 |
| 1525132800000 | 6778 |
| 1525219200000 | 6764.81 |
| 1525305600000 | 6714.67 |
| 1525392000000 | 6633.42 |
| 1525651200000 | 6633.14 |
| 1525737600000 | 6722.22 |
| 1525824000000 | 6731.35 |
| 1525910400000 | 6793.46 |
| 1525996800000 | 6898.97 |
| 1526256000000 | 6983.34 |
| 1526342400000 | 6886.3 |
| 1526428800000 | 6842.35 |
| 1526515200000 | 6798.72 |
| 1526601600000 | 6807.53 |
| 1526860800000 | 6931.44 |
| 1526947200000 | 6930.85 |
| 1527033600000 | 6781.37 |
| 1527120000000 | 6817.47 |
| 1527206400000 | 6806.75 |
| 1527465600000 | 6893.02 |
| 1527552000000 | 6824.63 |
| 1527638400000 | 6746.04 |
| 1527724800000 | 6837.96 |
| 1527811200000 | 6769.46 |
| 1528070400000 | 6852.25 |
| 1528156800000 | 6851.41 |
| 1528243200000 | 6919.06 |
| 1528329600000 | 6964.21 |
| 1528416000000 | 6862.92 |
| 1528675200000 | 6894.74 |
| 1528761600000 | 6884.85 |
| 1528848000000 | 6800.65 |
| 1528934400000 | 6729.88 |
| 1529020800000 | 6716.22 |
| 1529280000000 | 6716.33 |
| 1529366400000 | 6536.97 |
| 1529452800000 | 6615.91 |
| 1529539200000 | 6531 |
| 1529625600000 | 6573.77 |
| 1529884800000 | 6481.21 |
| 1529971200000 | 6488.16 |
| 1530057600000 | 6385.21 |
| 1530144000000 | 6448.25 |
| 1530230400000 | 6498.6 |
| 1530489600000 | 6498.71 |
| 1530576000000 | 6407.16 |
| 1530662400000 | 6388.74 |
| 1530748800000 | 6389.06 |
| 1530835200000 | 6430.82 |
| 1531094400000 | 6529.67 |
| 1531180800000 | 6526.5 |
| 1531267200000 | 6477.58 |
| 1531353600000 | 6504.19 |
| 1531440000000 | 6521.66 |
| 1531699200000 | 6559.86 |
| 1531785600000 | 6500.05 |
| 1531872000000 | 6470.56 |
| 1531958400000 | 6460.22 |
| 1532044800000 | 6487.03 |
| 1532304000000 | 6505.29 |
| 1532390400000 | 6548.48 |
| 1532476800000 | 6597.43 |
| 1532563200000 | 6573.53 |
| 1532649600000 | 6585.78 |
| 1532908800000 | 6594.01 |
| 1532995200000 | 6576.28 |
| 1533081600000 | 6483.54 |
| 1533168000000 | 6334.91 |
| 1533254400000 | 6332.66 |
| 1533513600000 | 6408.66 |
| 1533600000000 | 6508.02 |
| 1533686400000 | 6550.83 |
| 1533772800000 | 6587.47 |
| 1533859200000 | 6527.47 |
| 1534118400000 | 6440.48 |
| 1534204800000 | 6431.46 |
| 1534291200000 | 6343.2 |
| 1534377600000 | 6306.64 |
| 1534464000000 | 6312.06 |
| 1534723200000 | 6390.74 |
| 1534809600000 | 6417.78 |
| 1534896000000 | 6449.25 |
| 1534982400000 | 6374.7 |
| 1535068800000 | 6323.14 |
| 1535328000000 | 6451.02 |
| 1535414400000 | 6461.98 |
| 1535500800000 | 6528.75 |
| 1535587200000 | 6473.77 |
| 1535673600000 | 6453.4 |
| 1535932800000 | 6423.94 |
| 1536019200000 | 6491.77 |
| 1536105600000 | 6323.83 |
| 1536192000000 | 6245.47 |
| 1536278400000 | 6216.22 |
| 1536537600000 | 6112.46 |
| 1536624000000 | 6080.22 |
| 1536710400000 | 6128.8 |
| 1536796800000 | 6268.87 |
| 1536883200000 | 6354.38 |
| 1537142400000 | 6310.46 |
| 1537228800000 | 6369.65 |
| 1537315200000 | 6416.04 |
| 1537401600000 | 6392.77 |
| 1537488000000 | 6518.73 |
| 1537747200000 | 6414.56 |
| 1537833600000 | 6416.99 |
| 1537920000000 | 6469.19 |
| 1538006400000 | 6468.2 |
| 1538092800000 | 6459.95 |
| 1538352000000 | 6459.02 |
| 1538438400000 | 6284 |
| 1538524800000 | 6240.26 |
| 1538611200000 | 6140.83 |
| 1538697600000 | 6127.33 |
| 1538956800000 | 6059.69 |
| 1539043200000 | 6050.68 |
| 1539129600000 | 6046.28 |
| 1539216000000 | 5841 |
| 1539302400000 | 5949.44 |
| 1539561600000 | 5897.06 |
| 1539648000000 | 5863.27 |
| 1539734400000 | 5861.96 |
| 1539820800000 | 5902.83 |
| 1539907200000 | 5931.05 |
| 1540166400000 | 6079.77 |
| 1540252800000 | 5869.85 |
| 1540339200000 | 5842.79 |
| 1540425600000 | 5777.3 |
| 1540512000000 | 5736.04 |
| 1540771200000 | 5749.53 |
| 1540857600000 | 5662.21 |
| 1540944000000 | 5742.29 |
| 1541030400000 | 5846.75 |
| 1541116800000 | 6123.46 |
| 1541376000000 | 5967.14 |
| 1541462400000 | 6007.79 |
| 1541548800000 | 6037.39 |
| 1541635200000 | 6030.56 |
| 1541721600000 | 5917.56 |
| 1541980800000 | 5970.29 |
| 1542067200000 | 6037.67 |
| 1542153600000 | 5992.91 |
| 1542240000000 | 6097.43 |
| 1542326400000 | 6098.48 |
| 1542585600000 | 6165.11 |
| 1542672000000 | 6007.28 |
| 1542758400000 | 6037.45 |
| 1542844800000 | 6064.29 |
| 1542931200000 | 6061.04 |
| 1543190400000 | 6183.04 |
| 1543276800000 | 6144.33 |
| 1543363200000 | 6204.17 |
| 1543449600000 | 6144.07 |
| 1543536000000 | 6114.73 |
| 1543795200000 | 6315.69 |
| 1543881600000 | 6365.31 |
| 1543968000000 | 6250.87 |
| 1544054400000 | 6121.18 |
| 1544140800000 | 6109.63 |
| 1544400000000 | 6001.55 |
| 1544486400000 | 6035.68 |
| 1544572800000 | 6121.73 |
| 1544659200000 | 6206.45 |
| 1544745600000 | 6154.47 |
| 1545004800000 | 6145.48 |
| 1545091200000 | 6094.68 |
| 1545177600000 | 6143.02 |
| 1545264000000 | 6065.82 |
| 1545350400000 | 6067.29 |
| 1545609600000 | 6049.94 |
| 1545696000000 | 6049.94 |
| 1545782400000 | 6053.16 |
| 1545868800000 | 5997.55 |
| 1545955200000 | 6022.28 |
| 1546214400000 | 6073.8 |
| 1546387200000 | 5920.39 |
| 1546473600000 | 5884.16 |
| 1546560000000 | 6037.4 |
| 1546819200000 | 6061.82 |
| 1546905600000 | 6117.07 |
| 1546992000000 | 6241.71 |
| 1547078400000 | 6263.6 |
| 1547164800000 | 6289.77 |
| 1547424000000 | 6220.48 |
| 1547510400000 | 6358.14 |
| 1547596800000 | 6374.4 |
| 1547683200000 | 6327.16 |
| 1547769600000 | 6413.52 |
| 1548028800000 | 6402.64 |
| 1548115200000 | 6381.09 |
| 1548201600000 | 6389.64 |
| 1548288000000 | 6407.47 |
| 1548374400000 | 6495.46 |
| 1548633600000 | 6485.23 |
| 1548720000000 | 6460.68 |
| 1548806400000 | 6474.85 |
| 1548892800000 | 6563.02 |
| 1548979200000 | 6545.76 |
| 1549238400000 | 6613.52 |
| 1549324800000 | 6613.73 |
| 1549411200000 | 6613.72 |
| 1549497600000 | 6612.94 |
| 1549584000000 | 6661.71 |
| 1549843200000 | 6709.42 |
| 1549929600000 | 6703.39 |
| 1550016000000 | 6796.57 |
| 1550102400000 | 6805.19 |
| 1550188800000 | 6668.54 |
| 1550448000000 | 6757.88 |
| 1550534400000 | 6762.61 |
| 1550620800000 | 6857.11 |
| 1550707200000 | 6911.75 |
| 1550793600000 | 6956.77 |
| 1551052800000 | 6948.81 |
| 1551139200000 | 6907.05 |
| 1551225600000 | 6969.9 |
| 1551312000000 | 6977.6 |
| 1551398400000 | 6993.17 |
| 1551657600000 | 7015.76 |
| 1551744000000 | 6944.53 |
| 1551830400000 | 6958.55 |
| 1551916800000 | 6899.54 |
| 1552003200000 | 6798.32 |
| 1552262400000 | 6879.05 |
| 1552348800000 | 6973.83 |
| 1552435200000 | 6966.83 |
| 1552521600000 | 6964.36 |
| 1552608000000 | 6988.04 |
| 1552867200000 | 7064.22 |
| 1552953600000 | 7053.72 |
| 1553040000000 | 6999.25 |
| 1553126400000 | 6961.19 |
| 1553212800000 | 7014.09 |
| 1553472000000 | 6880.3 |
| 1553558400000 | 6913.3 |
| 1553644800000 | 6959.39 |
| 1553731200000 | 6978.09 |
| 1553817600000 | 7081.56 |
| 1554076800000 | 7218.17 |
| 1554163200000 | 7260.15 |
| 1554249600000 | 7339.19 |
| 1554336000000 | 7306.38 |
| 1554422400000 | 7305.8 |
| 1554681600000 | 7299.58 |
| 1554768000000 | 7299.82 |
| 1554854400000 | 7310.73 |
| 1554940800000 | 7217.46 |
| 1555027200000 | 7203.8 |
| 1555286400000 | 7211.64 |
| 1555372800000 | 7235.37 |
| 1555459200000 | 7200.42 |
| 1555545600000 | 7178.25 |
| 1555632000000 | 7178.25 |
| 1555891200000 | 7178.1 |
| 1555977600000 | 7199.92 |
| 1556064000000 | 7184.45 |
| 1556150400000 | 7152.33 |
| 1556236800000 | 7177.59 |
| 1556496000000 | 7234.17 |
| 1556582400000 | 7177.45 |
| 1556668800000 | 7177.64 |
| 1556755200000 | 7283.81 |
| 1556841600000 | 7327.9 |
| 1557100800000 | 7093.19 |
| 1557187200000 | 7143.78 |
| 1557273600000 | 7052.99 |
| 1557360000000 | 6874.81 |
| 1557446400000 | 6934.36 |
| 1557705600000 | 6933.98 |
| 1557792000000 | 6809.36 |
| 1557878400000 | 6861.32 |
| 1557964800000 | 6871.6 |
| 1558051200000 | 6824.25 |
| 1558310400000 | 6816.3 |
| 1558396800000 | 6788.55 |
| 1558483200000 | 6848.84 |
| 1558569600000 | 6761.42 |
| 1558656000000 | 6786.71 |
| 1558915200000 | 6787.58 |
| 1559001600000 | 6850.61 |
| 1559088000000 | 6808.5 |
| 1559174400000 | 6706.43 |
| 1559260800000 | 6644.57 |
| 1559520000000 | 6582.86 |
| 1559606400000 | 6554.64 |
| 1559692800000 | 6629.08 |
| 1559779200000 | 6669.29 |
| 1559865600000 | 6668.4 |
| 1560124800000 | 6837.76 |
| 1560211200000 | 6899.9 |
| 1560297600000 | 6767.73 |
| 1560384000000 | 6772.36 |
| 1560470400000 | 6722.62 |
| 1560729600000 | 6770.32 |
| 1560816000000 | 6864.19 |
| 1560902400000 | 7066.66 |
| 1560988800000 | 7174.95 |
| 1561075200000 | 7144.8 |
| 1561334400000 | 7162.83 |
| 1561420800000 | 7109.48 |
| 1561507200000 | 7110.7 |
| 1561593600000 | 7228.06 |
| 1561680000000 | 7197.43 |
| 1561939200000 | 7197.14 |
| 1562025600000 | 7341.16 |
| 1562112000000 | 7368.26 |
| 1562198400000 | 7358.11 |
| 1562284800000 | 7360.58 |
| 1562544000000 | 7242.72 |
| 1562630400000 | 7169.61 |
| 1562716800000 | 7171.53 |
| 1562803200000 | 7235.91 |
| 1562889600000 | 7271.1 |
| 1563148800000 | 7271.44 |
| 1563235200000 | 7302.07 |
| 1563321600000 | 7304.97 |
| 1563408000000 | 7298.2 |
| 1563494400000 | 7395.81 |
| 1563753600000 | 7276.98 |
| 1563840000000 | 7287.28 |
| 1563926400000 | 7273.08 |
| 1564012800000 | 7244.2 |
| 1564099200000 | 7177.32 |
| 1564358400000 | 7076.12 |
| 1564444800000 | 7078.55 |
| 1564531200000 | 6972.3 |
| 1564617600000 | 6875.86 |
| 1564704000000 | 6729.37 |
| 1564963200000 | 6508.1 |
| 1565049600000 | 6476.65 |
| 1565136000000 | 6509.84 |
| 1565222400000 | 6554.71 |
| 1565308800000 | 6480.91 |
| 1565568000000 | 6433.78 |
| 1565654400000 | 6266.1 |
| 1565740800000 | 6243.14 |
| 1565827200000 | 6361.46 |
| 1565913600000 | 6493.95 |
| 1566172800000 | 6667.57 |
| 1566259200000 | 6653.16 |
| 1566345600000 | 6644.01 |
| 1566432000000 | 6555.72 |
| 1566518400000 | 6599.72 |
| 1566777600000 | 6450.73 |
| 1566864000000 | 6451.85 |
| 1566950400000 | 6449.17 |
| 1567036800000 | 6501.84 |
| 1567123200000 | 6442.05 |
| 1567382400000 | 6348.1 |
| 1567468800000 | 6353.25 |
| 1567555200000 | 6693.07 |
| 1567641600000 | 6633.06 |
| 1567728000000 | 6704.31 |
| 1567987200000 | 6712.64 |
| 1568073600000 | 6705.05 |
| 1568160000000 | 6791.84 |
| 1568246400000 | 6740.53 |
| 1568332800000 | 6830.67 |
| 1568592000000 | 6732.5 |
| 1568678400000 | 6647.49 |
| 1568764800000 | 6654.9 |
| 1568851200000 | 6542.86 |
| 1568937600000 | 6513.62 |
| 1569196800000 | 6453.78 |
| 1569283200000 | 6489.99 |
| 1569369600000 | 6392.88 |
| 1569456000000 | 6389.91 |
| 1569542400000 | 6381.99 |
| 1569801600000 | 6396.07 |
| 1569888000000 | 6393.83 |
| 1569974400000 | 6402.39 |
| 1570060800000 | 6439.93 |
| 1570147200000 | 6337.66 |
| 1570406400000 | 6337.64 |
| 1570492800000 | 6338.18 |
| 1570579200000 | 6252.74 |
| 1570665600000 | 6241.81 |
| 1570752000000 | 6392.9 |
| 1571011200000 | 6436 |
| 1571097600000 | 6429.89 |
| 1571184000000 | 6507 |
| 1571270400000 | 6543.72 |
| 1571356800000 | 6500.56 |
| 1571616000000 | 6521.35 |
| 1571702400000 | 6543.71 |
| 1571788800000 | 6498.72 |
| 1571875200000 | 6560.44 |
| 1571961600000 | 6542.37 |
| 1572220800000 | 6653.56 |
| 1572307200000 | 6630.83 |
| 1572393600000 | 6605.84 |
| 1572480000000 | 6701.98 |
| 1572566400000 | 6759.64 |
| 1572825600000 | 6884.01 |
| 1572912000000 | 6901.36 |
| 1572998400000 | 6927.8 |
| 1573084800000 | 6971.6 |
| 1573171200000 | 6925 |
| 1573430400000 | 6706.19 |
| 1573516800000 | 6743.95 |
| 1573603200000 | 6576.62 |
| 1573689600000 | 6504.2 |
| 1573776000000 | 6515.45 |
| 1574035200000 | 6606.36 |
| 1574121600000 | 6709.98 |
| 1574208000000 | 6636.58 |
| 1574294400000 | 6547.22 |
| 1574380800000 | 6570.04 |
| 1574640000000 | 6715.18 |
| 1574726400000 | 6681.42 |
| 1574812800000 | 6704.7 |
| 1574899200000 | 6713.9 |
| 1574985600000 | 6606.4 |
| 1575244800000 | 6624.85 |
| 1575331200000 | 6622.48 |
| 1575417600000 | 6524.06 |
| 1575504000000 | 6543.88 |
| 1575590400000 | 6606.72 |
| 1575849600000 | 6586.38 |
| 1575936000000 | 6552.92 |
| 1576022400000 | 6621.17 |
| 1576108800000 | 6745.03 |
| 1576195200000 | 6976.68 |
| 1576454400000 | 6911.62 |
| 1576540800000 | 6965.16 |
| 1576627200000 | 6931.3 |
| 1576713600000 | 6874.01 |
| 1576800000000 | 6874.86 |
| 1577059200000 | 6878.19 |
| 1577145600000 | 6881.6 |
| 1577232000000 | 6881.6 |
| 1577318400000 | 6881.62 |
| 1577404800000 | 6974.39 |
| 1577664000000 | 7023.04 |
| 1577750400000 | 6992.97 |
| 1577923200000 | 7138.46 |
| 1578009600000 | 7148.14 |
| 1578268800000 | 7108.61 |
| 1578355200000 | 7140.55 |
| 1578441600000 | 7077.94 |
| 1578528000000 | 7216.41 |
| 1578614400000 | 7251.03 |
| 1578873600000 | 7326.19 |
| 1578960000000 | 7352.43 |
| 1579046400000 | 7351.56 |
| 1579132800000 | 7383.86 |
| 1579219200000 | 7431.42 |
| 1579478400000 | 7316.81 |
| 1579564800000 | 7102.9 |
| 1579651200000 | 7198.36 |
| 1579737600000 | 7098.19 |
| 1579824000000 | 7120.87 |
| 1580083200000 | 7115.92 |
| 1580169600000 | 7117.3 |
| 1580256000000 | 6897.36 |
| 1580342400000 | 6715.43 |
| 1580428800000 | 6691.9 |
| 1580688000000 | 6716.04 |
| 1580774400000 | 6768.43 |
| 1580860800000 | 6797.67 |
| 1580947200000 | 6960.22 |
| 1581033600000 | 6923.91 |
| 1581292800000 | 6851.89 |
| 1581379200000 | 6905.54 |
| 1581465600000 | 6983.94 |
| 1581552000000 | 6964.48 |
| 1581638400000 | 6989.78 |
| 1581897600000 | 7027.1 |
| 1581984000000 | 6932.73 |
| 1582070400000 | 6945.08 |
| 1582156800000 | 6910.44 |
| 1582243200000 | 6832.74 |
| 1582502400000 | 6706.82 |
| 1582588800000 | 6727.79 |
| 1582675200000 | 6697.79 |
| 1582761600000 | 6735.16 |
| 1582848000000 | 6620.39 |
| 1583107200000 | 6604.73 |
| 1583193600000 | 6591.36 |
| 1583280000000 | 6574.05 |
| 1583366400000 | 6735.63 |
| 1583452800000 | 6603.34 |
| 1583712000000 | 6302.62 |
| 1583798400000 | 6369.51 |
| 1583884800000 | 6353.73 |
| 1583971200000 | 6095.56 |
| 1584057600000 | 6020.16 |
| 1584316800000 | 5784.92 |
| 1584403200000 | 5854.77 |
| 1584489600000 | 5586.59 |
| 1584576000000 | 5327.72 |
| 1584662400000 | 5579.47 |
| 1584921600000 | 5248.65 |
| 1585008000000 | 5472.48 |
| 1585094400000 | 5748.62 |
| 1585180800000 | 5717.52 |
| 1585267200000 | 5792.57 |
| 1585526400000 | 5690.49 |
| 1585612800000 | 5837.69 |
| 1585699200000 | 5770.2 |
| 1585785600000 | 5818.15 |
| 1585872000000 | 5850.17 |
| 1586131200000 | 6001.97 |
| 1586217600000 | 6138.38 |
| 1586304000000 | 6082.19 |
| 1586390400000 | 6159.9 |
| 1586476800000 | 6159.9 |
| 1586736000000 | 6159.93 |
| 1586822400000 | 6213.15 |
| 1586908800000 | 6152.68 |
| 1586995200000 | 6108.03 |
| 1587081600000 | 6264.85 |
| 1587340800000 | 6205.83 |
| 1587427200000 | 6060.78 |
| 1587513600000 | 6073.92 |
| 1587600000000 | 6093.59 |
| 1587686400000 | 6043.85 |
| 1587945600000 | 6150.96 |
| 1588032000000 | 6235.57 |
| 1588118400000 | 6235.87 |
| 1588204800000 | 6234.42 |
| 1588291200000 | 6234.36 |
| 1588550400000 | 5994.16 |
| 1588636800000 | 6054.79 |
| 1588723200000 | 6141.4 |
| 1588809600000 | 6087.41 |
| 1588896000000 | 6148.41 |
| 1589155200000 | 6243.99 |
| 1589241600000 | 6157.36 |
| 1589328000000 | 6132.33 |
| 1589414400000 | 6032.6 |
| 1589500800000 | 6070.59 |
| 1589760000000 | 6098.76 |
| 1589846400000 | 6264.83 |
| 1589932800000 | 6273.4 |
| 1590019200000 | 6233.07 |
| 1590105600000 | 5786.44 |
| 1590364800000 | 5787.71 |
| 1590451200000 | 5923.74 |
| 1590537600000 | 5890.04 |
| 1590624000000 | 5850.11 |
| 1590710400000 | 5789.16 |
| 1590969600000 | 6025.97 |
| 1591056000000 | 6142.15 |
| 1591142400000 | 6292.19 |
| 1591228800000 | 6316.69 |
| 1591315200000 | 6441.98 |
| 1591574400000 | 6471.52 |
| 1591660800000 | 6583.48 |
| 1591747200000 | 6552.96 |
| 1591833600000 | 6382.19 |
| 1591920000000 | 6388.74 |
| 1592179200000 | 6204.3 |
| 1592265600000 | 6345.7 |
| 1592352000000 | 6379.29 |
| 1592438400000 | 6393.75 |
| 1592524800000 | 6450.91 |
| 1592784000000 | 6450.54 |
| 1592870400000 | 6559.53 |
| 1592956800000 | 6584.43 |
| 1593043200000 | 6584.2 |
| 1593129600000 | 6493.17 |
| 1593388800000 | 6387.82 |
| 1593475200000 | 6436 |
| 1593561600000 | 6435.72 |
| 1593648000000 | 6638.94 |
| 1593734400000 | 6669.98 |
| 1593993600000 | 6847.06 |
| 1594080000000 | 6727.53 |
| 1594166400000 | 6769.56 |
| 1594252800000 | 6766.93 |
| 1594339200000 | 6671.21 |
| 1594598400000 | 6664.86 |
| 1594684800000 | 6628.11 |
| 1594771200000 | 6608.5 |
| 1594857600000 | 6474.95 |
| 1594944000000 | 6507.04 |
| 1595203200000 | 6462 |
| 1595289600000 | 6632.42 |
| 1595376000000 | 6462.66 |
| 1595462400000 | 6533.19 |
| 1595548800000 | 6395.96 |
| 1595808000000 | 6364 |
| 1595894400000 | 6430.72 |
| 1595980800000 | 6452.59 |
| 1596067200000 | 6411.78 |
| 1596153600000 | 6429.97 |
| 1596412800000 | 6400.42 |
| 1596499200000 | 6560.57 |
| 1596585600000 | 6585.19 |
| 1596672000000 | 6568.35 |
| 1596758400000 | 6498.57 |
| 1597017600000 | 6489.86 |
| 1597104000000 | 6632.21 |
| 1597190400000 | 6749.67 |
| 1597276800000 | 6735.35 |
| 1597363200000 | 6748.24 |
| 1597622400000 | 6809.05 |
| 1597708800000 | 6821.3 |
| 1597795200000 | 6808.43 |
| 1597881600000 | 6698.4 |
| 1597968000000 | 6856.9 |
| 1598227200000 | 7003.19 |
| 1598313600000 | 6981.8 |
| 1598400000000 | 7010.01 |
| 1598486400000 | 7022.83 |
| 1598572800000 | 7179.5 |
| 1598832000000 | 7214.12 |
| 1598918400000 | 7296.19 |
| 1599004800000 | 7280.77 |
| 1599091200000 | 7231.54 |
| 1599177600000 | 7108.01 |
| 1599436800000 | 7193.49 |
| 1599523200000 | 7104.41 |
| 1599609600000 | 7099.75 |
| 1599696000000 | 7047.95 |
| 1599782400000 | 7126.37 |
| 1600041600000 | 7142.96 |
| 1600128000000 | 7179.81 |
| 1600214400000 | 7176.12 |
| 1600300800000 | 7033.78 |
| 1600387200000 | 7073.04 |
| 1600646400000 | 6908.36 |
| 1600732800000 | 6829.28 |
| 1600819200000 | 6882.62 |
| 1600905600000 | 6748.55 |
| 1600992000000 | 6771.94 |
| 1601251200000 | 6787.03 |
| 1601337600000 | 6744.55 |
| 1601424000000 | 6782.79 |
| 1601510400000 | 6781.11 |
| 1601596800000 | 6778.76 |
| 1601856000000 | 6926.99 |
| 1601942400000 | 7009.24 |
| 1602028800000 | 7077.58 |
| 1602115200000 | 7038.32 |
| 1602201600000 | 7016.56 |
| 1602460800000 | 7129.48 |
| 1602547200000 | 7124.33 |
| 1602633600000 | 7127.81 |
| 1602720000000 | 6960.28 |
| 1602806400000 | 6981.61 |
| 1603065600000 | 6950.24 |
| 1603152000000 | 6965.63 |
| 1603238400000 | 7035.74 |
| 1603324800000 | 7058.54 |
| 1603411200000 | 7035.98 |
| 1603670400000 | 7038.7 |
| 1603756800000 | 6960.89 |
| 1603843200000 | 6979.46 |
| 1603929600000 | 6966.21 |
| 1604016000000 | 6833.18 |
| 1604275200000 | 6870.34 |
| 1604361600000 | 7061.44 |
| 1604448000000 | 7131.46 |
| 1604534400000 | 7316.58 |
| 1604620800000 | 7335.9 |
| 1604880000000 | 7421.08 |
| 1604966400000 | 7560.28 |
| 1605052800000 | 7493.44 |
| 1605139200000 | 7432.71 |
| 1605225600000 | 7510.26 |
| 1605484800000 | 7679.15 |
| 1605571200000 | 7699.91 |
| 1605657600000 | 7709.06 |
| 1605744000000 | 7707.4 |
| 1605830400000 | 7785.33 |
| 1606089600000 | 7729.4 |
| 1606176000000 | 7777.12 |
| 1606262400000 | 7747.5 |
| 1606348800000 | 7765.63 |
| 1606435200000 | 7762.14 |
| 1606694400000 | 7586.59 |
| 1606780800000 | 7665.74 |
| 1606867200000 | 7585.36 |
| 1606953600000 | 7653.55 |
| 1607040000000 | 7687.46 |
| 1607299200000 | 7626.73 |
| 1607385600000 | 7642.08 |
| 1607472000000 | 7725.23 |
| 1607558400000 | 7755.5 |
| 1607644800000 | 7773.06 |
| 1607904000000 | 7811.83 |
| 1607990400000 | 7800.59 |
| 1608076800000 | 7865.85 |
| 1608163200000 | 7917.76 |
| 1608249600000 | 7853.09 |
| 1608508800000 | 7908.93 |
| 1608595200000 | 7829.31 |
| 1608681600000 | 7977.4 |
| 1608768000000 | 8067.29 |
| 1608854400000 | 8067.29 |
| 1609113600000 | 8150.77 |
| 1609200000000 | 8163.5 |
| 1609286400000 | 8334.94 |
| 1609372800000 | 8331.14 |
| 1609718400000 | 8578.51 |
| 1609804800000 | 8654.51 |
| 1609891200000 | 8449.16 |
| 1609977600000 | 8404.13 |
| 1610064000000 | 8511.04 |
| 1610323200000 | 8495.16 |
| 1610409600000 | 8667.18 |
| 1610496000000 | 8651.12 |
| 1610582400000 | 8669.55 |
| 1610668800000 | 8635.26 |
| 1610928000000 | 8718.81 |
| 1611014400000 | 9057.37 |
| 1611100800000 | 9032.2 |
| 1611187200000 | 8976.89 |
| 1611273600000 | 8853.79 |
| 1611532800000 | 9024.51 |
| 1611619200000 | 8822.31 |
| 1611705600000 | 8730.04 |
| 1611792000000 | 8502.36 |
| 1611878400000 | 8454.33 |
| 1612137600000 | 8648.25 |
| 1612224000000 | 8785.76 |
| 1612310400000 | 8760.67 |
| 1612396800000 | 8741.31 |
| 1612483200000 | 8874.6 |
| 1612742400000 | 8890.49 |
| 1612828800000 | 8955.66 |
| 1612915200000 | 9093 |
| 1613001600000 | 9119.38 |
| 1613088000000 | 9122.61 |
| 1613347200000 | 9122.76 |
| 1613433600000 | 9303.98 |
| 1613520000000 | 9328.99 |
| 1613606400000 | 9144.51 |
| 1613692800000 | 9180.74 |
| 1613952000000 | 9118.34 |
| 1614038400000 | 9342.73 |
| 1614124800000 | 9046.09 |
| 1614211200000 | 9055.11 |
| 1614297600000 | 8729.42 |
| 1614556800000 | 8878.31 |
| 1614643200000 | 8709.52 |
| 1614729600000 | 8894.39 |
| 1614816000000 | 8776.08 |
| 1614902400000 | 8703.91 |
| 1615161600000 | 8494.81 |
| 1615248000000 | 8699.21 |
| 1615334400000 | 8716.88 |
| 1615420800000 | 8859.32 |
| 1615507200000 | 8630.35 |
| 1615766400000 | 8718.95 |
| 1615852800000 | 8720.59 |
| 1615939200000 | 8766.6 |
| 1616025600000 | 8853.69 |
| 1616112000000 | 8780.42 |
| 1616371200000 | 8719.47 |
| 1616457600000 | 8558.88 |
| 1616544000000 | 8356.69 |
| 1616630400000 | 8499.35 |
| 1616716800000 | 8610.85 |
| 1616976000000 | 8615.46 |
| 1617062400000 | 8704.83 |
| 1617148800000 | 8618.04 |
| 1617235200000 | 8737.17 |
| 1617321600000 | 8737.17 |
| 1617580800000 | 8728 |
| 1617667200000 | 8725.64 |
| 1617753600000 | 8647.83 |
| 1617840000000 | 8860.63 |
| 1617926400000 | 8742.97 |
| 1618185600000 | 8638.17 |
| 1618272000000 | 8724.93 |
| 1618358400000 | 8821.66 |
| 1618444800000 | 8832.26 |
| 1618531200000 | 8824.6 |
| 1618790400000 | 8893.59 |
| 1618876800000 | 8919.03 |
| 1618963200000 | 8804.24 |
| 1619049600000 | 8886.18 |
| 1619136000000 | 8979.17 |
| 1619395200000 | 9027.71 |
| 1619481600000 | 8995.28 |
| 1619568000000 | 9051.71 |
| 1619654400000 | 9178.94 |
| 1619740800000 | 8939.2 |
| 1620000000000 | 8832.04 |
| 1620086400000 | 8899.21 |
| 1620172800000 | 8817.67 |
| 1620259200000 | 8920.58 |
| 1620345600000 | 8938.15 |
| 1620604800000 | 9006.5 |
| 1620691200000 | 8831.51 |
| 1620777600000 | 8832.88 |
| 1620864000000 | 8660.44 |
| 1620950400000 | 8851.15 |
| 1621209600000 | 8891.92 |
| 1621296000000 | 9023.42 |
| 1621382400000 | 9021.68 |
| 1621468800000 | 8998.41 |
| 1621555200000 | 9046.21 |
| 1621814400000 | 9015.36 |
| 1621900800000 | 9206.78 |
| 1621987200000 | 9260.36 |
| 1622073600000 | 9295.49 |
| 1622160000000 | 9270.25 |
| 1622419200000 | 9194.21 |
| 1622505600000 | 9266.66 |
| 1622592000000 | 9181.66 |
| 1622678400000 | 9092.32 |
| 1622764800000 | 9075.58 |
| 1623024000000 | 8982.42 |
| 1623110400000 | 8980.37 |
| 1623196800000 | 8969.06 |
| 1623283200000 | 8982.7 |
| 1623369600000 | 9009.44 |
| 1623628800000 | 9006.21 |
| 1623715200000 | 8874.63 |
| 1623801600000 | 8856.93 |
| 1623888000000 | 8886.52 |
| 1623974400000 | 9011.49 |
| 1624233600000 | 8894.84 |
| 1624320000000 | 8839.83 |
| 1624406400000 | 9003.27 |
| 1624492800000 | 9014.84 |
| 1624579200000 | 9107.38 |
| 1624838400000 | 9096.4 |
| 1624924800000 | 9020.02 |
| 1625011200000 | 9008.63 |
| 1625097600000 | 9009.06 |
| 1625184000000 | 8895.4 |
| 1625443200000 | 8930.65 |
| 1625529600000 | 8837.23 |
| 1625616000000 | 8961.99 |
| 1625702400000 | 8766.77 |
| 1625788800000 | 8866.06 |
| 1626048000000 | 8922.58 |
| 1626134400000 | 9024.35 |
| 1626220800000 | 9002.76 |
| 1626307200000 | 9029.37 |
| 1626393600000 | 9105.45 |
| 1626652800000 | 8976.19 |
| 1626739200000 | 8918.62 |
| 1626825600000 | 8904.04 |
| 1626912000000 | 9065.39 |
| 1626998400000 | 8889.73 |
| 1627257600000 | 8622.8 |
| 1627344000000 | 8298.12 |
| 1627430400000 | 8437.63 |
| 1627516800000 | 8645.2 |
| 1627603200000 | 8596.72 |
| 1627862400000 | 8700.27 |
| 1627948800000 | 8725.2 |
| 1628035200000 | 8813.56 |
| 1628121600000 | 8751.4 |
| 1628208000000 | 8732.7 |
| 1628467200000 | 8760.47 |
| 1628553600000 | 8788.78 |
| 1628640000000 | 8755.3 |
| 1628726400000 | 8681.97 |
| 1628812800000 | 8719.95 |
| 1629072000000 | 8709.85 |
| 1629158400000 | 8656.84 |
| 1629244800000 | 8688.45 |
| 1629331200000 | 8637.48 |
| 1629417600000 | 8431.43 |
| 1629676800000 | 8587.68 |
| 1629763200000 | 8681.63 |
| 1629849600000 | 8683.44 |
| 1629936000000 | 8573.04 |
| 1630022400000 | 8607.38 |
| 1630281600000 | 8655.78 |
| 1630368000000 | 8645.47 |
| 1630454400000 | 8663.17 |
| 1630540800000 | 8648.49 |
| 1630627200000 | 8635.26 |
| 1630886400000 | 8730.46 |
| 1630972800000 | 8750.53 |
| 1631059200000 | 8714.35 |
| 1631145600000 | 8611.69 |
| 1631232000000 | 8718.21 |
| 1631491200000 | 8595.34 |
| 1631577600000 | 8541.45 |
| 1631664000000 | 8336.96 |
| 1631750400000 | 8183.42 |
| 1631836800000 | 8243.19 |
| 1632096000000 | 7985.6 |
| 1632182400000 | 8139.77 |
| 1632268800000 | 8142.19 |
| 1632355200000 | 8135.14 |
| 1632441600000 | 7947.15 |
| 1632700800000 | 7919.38 |
| 1632787200000 | 7951.06 |
| 1632873600000 | 8071.11 |
| 1632960000000 | 8089.25 |
| 1633046400000 | 8087.55 |
| 1633305600000 | 7905.75 |
| 1633392000000 | 7979.49 |
| 1633478400000 | 7909.29 |
| 1633564800000 | 8067.2 |
| 1633651200000 | 7969.89 |
| 1633910400000 | 7977.79 |
| 1633996800000 | 7870.38 |
| 1634083200000 | 7871.03 |
| 1634169600000 | 7873.05 |
| 1634256000000 | 7964.57 |
| 1634515200000 | 7996.73 |
| 1634601600000 | 8215.51 |
| 1634688000000 | 8290.07 |
| 1634774400000 | 8203.05 |
| 1634860800000 | 8239.68 |
| 1635120000000 | 8337.15 |
| 1635206400000 | 8342.91 |
| 1635292800000 | 8230.01 |
| 1635379200000 | 8221.47 |
| 1635465600000 | 8197.65 |
| 1635724800000 | 8107.39 |
| 1635811200000 | 8102.73 |
| 1635897600000 | 7976.28 |
| 1635984000000 | 7942.55 |
| 1636070400000 | 7921.15 |
| 1636329600000 | 7869.41 |
| 1636416000000 | 7913.75 |
| 1636502400000 | 7892.22 |
| 1636588800000 | 7965.51 |
| 1636675200000 | 7974.78 |
| 1636934400000 | 8070.99 |
| 1637020800000 | 8140.13 |
| 1637107200000 | 8132.34 |
| 1637193600000 | 8091.72 |
| 1637280000000 | 8052.23 |
| 1637539200000 | 8042.49 |
| 1637625600000 | 8000.81 |
| 1637712000000 | 8053.6 |
| 1637798400000 | 8064.12 |
| 1637884800000 | 7851.72 |
| 1638144000000 | 7805.55 |
| 1638230400000 | 7654.31 |
| 1638316800000 | 7713.29 |
| 1638403200000 | 7714.15 |
| 1638489600000 | 7724.78 |
| 1638748800000 | 7595.98 |
| 1638835200000 | 7728.44 |
| 1638921600000 | 7793.25 |
| 1639008000000 | 7856.2 |
| 1639094400000 | 7760.68 |
| 1639353600000 | 7717.98 |
| 1639440000000 | 7585.84 |
| 1639526400000 | 7421.8 |
| 1639612800000 | 7510.86 |
| 1639699200000 | 7453.8 |
| 1639958400000 | 7309.46 |
| 1640044800000 | 7377.4 |
| 1640131200000 | 7402.18 |
| 1640217600000 | 7426.45 |
| 1640304000000 | 7457.26 |
| 1640563200000 | 7456.25 |
| 1640649600000 | 7503.57 |
| 1640736000000 | 7478.12 |
| 1640822400000 | 7508.3 |
| 1640908800000 | 7525.48 |
| 1641168000000 | 7476.11 |
| 1641254400000 | 7432.31 |
| 1641340800000 | 7333 |
| 1641427200000 | 7340.73 |
| 1641513600000 | 7417.87 |
| 1641772800000 | 7437.84 |
| 1641859200000 | 7420.83 |
| 1641945600000 | 7596.9 |
| 1642032000000 | 7600.22 |
| 1642118400000 | 7661.69 |
| 1642377600000 | 7616.95 |
| 1642464000000 | 7604.12 |
| 1642550400000 | 7601.44 |
| 1642636800000 | 7859.59 |
| 1642723200000 | 7893.22 |
| 1642982400000 | 7815.97 |
| 1643068800000 | 7673.83 |
| 1643155200000 | 7598.65 |
| 1643241600000 | 7478.23 |
| 1643328000000 | 7289.3 |
| 1643587200000 | 7294.79 |
| 1643673600000 | 7298.05 |
| 1643760000000 | 7298.64 |
| 1643846400000 | 7298.93 |
| 1643932800000 | 7534.4 |
| 1644192000000 | 7537.62 |
| 1644278400000 | 7398.74 |
| 1644364800000 | 7502.61 |
| 1644451200000 | 7488.07 |
| 1644537600000 | 7473.31 |
| 1644796800000 | 7408.99 |
| 1644883200000 | 7440.91 |
| 1644969600000 | 7527.47 |
| 1645056000000 | 7587.3 |
| 1645142400000 | 7495.37 |
| 1645401600000 | 7480.71 |
| 1645488000000 | 7230.44 |
| 1645574400000 | 7231.2 |
| 1645660800000 | 7015.97 |
| 1645747200000 | 7001.99 |
| 1646006400000 | 6919.13 |
| 1646092800000 | 6914.84 |
| 1646179200000 | 6790.33 |
| 1646265600000 | 6820.13 |
| 1646352000000 | 6683.71 |
| 1646611200000 | 6428.48 |
| 1646697600000 | 6365.67 |
| 1646784000000 | 6290.8 |
| 1646870400000 | 6462.08 |
| 1646956800000 | 6513.33 |
| 1647216000000 | 6317.61 |
| 1647302400000 | 5994.23 |
| 1647388800000 | 6333.11 |
| 1647475200000 | 6745.69 |
| 1647561600000 | 6727.6 |
| 1647820800000 | 6737.3 |
| 1647907200000 | 6839.21 |
| 1647993600000 | 6927.5 |
| 1648080000000 | 6967.3 |
| 1648166400000 | 6809.76 |
| 1648425600000 | 6814.63 |
| 1648512000000 | 6858.32 |
| 1648598400000 | 6962.78 |
| 1648684800000 | 6833.99 |
| 1648771200000 | 6859.38 |
| 1649030400000 | 6941.26 |
| 1649116800000 | 6935.77 |
| 1649203200000 | 6807.98 |
| 1649289600000 | 6727.2 |
| 1649376000000 | 6770.18 |
| 1649635200000 | 6573.35 |
| 1649721600000 | 6557.06 |
| 1649808000000 | 6538.26 |
| 1649894400000 | 6583.89 |
| 1649980800000 | 6583.89 |
| 1650240000000 | 6573.12 |
| 1650326400000 | 6466.01 |
| 1650412800000 | 6490.49 |
| 1650499200000 | 6428.51 |
| 1650585600000 | 6417.62 |
| 1650844800000 | 6208.06 |
| 1650931200000 | 6211.1 |
| 1651017600000 | 6242.09 |
| 1651104000000 | 6288.38 |
| 1651190400000 | 6382.5 |
| 1651449600000 | 6387.86 |
| 1651536000000 | 6381.48 |
| 1651622400000 | 6323.51 |
| 1651708800000 | 6297.87 |
| 1651795200000 | 6078.1 |
| 1652054400000 | 6064.84 |
| 1652140800000 | 6009.95 |
| 1652227200000 | 6000.95 |
| 1652313600000 | 5943.08 |
| 1652400000000 | 6076.73 |
| 1652659200000 | 6107.38 |
| 1652745600000 | 6279.21 |
| 1652832000000 | 6304.16 |
| 1652918400000 | 6188.76 |
| 1653004800000 | 6380.15 |
| 1653264000000 | 6296.56 |
| 1653350400000 | 6171.43 |
| 1653436800000 | 6188.36 |
| 1653523200000 | 6177.72 |
| 1653609600000 | 6338.38 |
| 1653868800000 | 6444.33 |
| 1653955200000 | 6475.21 |
| 1654041600000 | 6481.9 |
| 1654128000000 | 6440.21 |
| 1654214400000 | 6443.68 |
| 1654473600000 | 6603.72 |
| 1654560000000 | 6585.72 |
| 1654646400000 | 6680.72 |
| 1654732800000 | 6638.66 |
| 1654819200000 | 6581.31 |
| 1655078400000 | 6392.95 |
| 1655164800000 | 6355.8 |
| 1655251200000 | 6402.35 |
| 1655337600000 | 6285.52 |
| 1655424000000 | 6330.47 |
| 1655683200000 | 6365.43 |
| 1655769600000 | 6505.76 |
| 1655856000000 | 6379.47 |
| 1655942400000 | 6425.08 |
| 1656028800000 | 6624.36 |
| 1656288000000 | 6799.28 |
| 1656374400000 | 6876.46 |
| 1656460800000 | 6790.26 |
| 1656547200000 | 6757.23 |
| 1656633600000 | 6755.67 |
| 1656892800000 | 6770.67 |
| 1656979200000 | 6845.19 |
| 1657065600000 | 6758.68 |
| 1657152000000 | 6833.91 |
| 1657238400000 | 6840.07 |
| 1657497600000 | 6639.1 |
| 1657584000000 | 6608.04 |
| 1657670400000 | 6638.59 |
| 1657756800000 | 6626.22 |
| 1657843200000 | 6522.02 |
| 1658102400000 | 6640.09 |
| 1658188800000 | 6587 |
| 1658275200000 | 6650.58 |
| 1658361600000 | 6542.25 |
| 1658448000000 | 6519.77 |
| 1658707200000 | 6528.61 |
| 1658793600000 | 6609.78 |
| 1658880000000 | 6558.04 |
| 1658966400000 | 6566.7 |
| 1659052800000 | 6459.76 |
| 1659312000000 | 6421.23 |
| 1659398400000 | 6276.74 |
| 1659484800000 | 6275.81 |
| 1659571200000 | 6432.06 |
| 1659657600000 | 6455.43 |
| 1659916800000 | 6440.15 |
| 1660003200000 | 6419 |
| 1660089600000 | 6299.61 |
| 1660176000000 | 6458.82 |
| 1660262400000 | 6482.59 |
| 1660521600000 | 6456.51 |
| 1660608000000 | 6407.19 |
| 1660694400000 | 6393.63 |
| 1660780800000 | 6345.81 |
| 1660867200000 | 6302.51 |
| 1661126400000 | 6255.11 |
| 1661212800000 | 6171.38 |
| 1661299200000 | 6104.46 |
| 1661385600000 | 6288.02 |
| 1661472000000 | 6344.51 |
| 1661731200000 | 6237.46 |
| 1661817600000 | 6205.11 |
| 1661904000000 | 6207.02 |
| 1661990400000 | 6103.61 |
| 1662076800000 | 6042.36 |
| 1662336000000 | 6004.88 |
| 1662422400000 | 5982.59 |
| 1662508800000 | 5933.3 |
| 1662595200000 | 5903.93 |
| 1662681600000 | 6093.27 |
| 1662940800000 | 6143.13 |
| 1663027200000 | 6050.19 |
| 1663113600000 | 5890.09 |
| 1663200000000 | 5913.71 |
| 1663286400000 | 5863.61 |
| 1663545600000 | 5821.63 |
| 1663632000000 | 5863.74 |
| 1663718400000 | 5766.61 |
| 1663804800000 | 5662.75 |
| 1663891200000 | 5595.38 |
| 1664150400000 | 5573.97 |
| 1664236800000 | 5537.43 |
| 1664323200000 | 5365.85 |
| 1664409600000 | 5271.68 |
| 1664496000000 | 5300.21 |
| 1664755200000 | 5280.56 |
| 1664841600000 | 5305.45 |
| 1664928000000 | 5576.44 |
| 1665014400000 | 5535.48 |
| 1665100800000 | 5472.94 |
| 1665360000000 | 5319 |
| 1665446400000 | 5245.48 |
| 1665532800000 | 5231.07 |
| 1665619200000 | 5163.46 |
| 1665705600000 | 5177.75 |
| 1665964800000 | 5198.04 |
| 1666051200000 | 5262.89 |
| 1666137600000 | 5154.09 |
| 1666224000000 | 5100.81 |
| 1666310400000 | 5028.42 |
| 1666569600000 | 4707.63 |
| 1666656000000 | 4679.74 |
| 1666742400000 | 4784.69 |
| 1666828800000 | 4793.35 |
| 1666915200000 | 4635.92 |
| 1667174400000 | 4608.61 |
| 1667260800000 | 4845.05 |
| 1667347200000 | 4940.98 |
| 1667433600000 | 4857.99 |
| 1667520000000 | 5099.92 |
| 1667779200000 | 5248.75 |
| 1667865600000 | 5280.35 |
| 1667952000000 | 5188.01 |
| 1668038400000 | 5148.36 |
| 1668124800000 | 5589.36 |
| 1668384000000 | 5717.34 |
| 1668470400000 | 5856.92 |
| 1668556800000 | 5830.58 |
| 1668643200000 | 5789.03 |
| 1668729600000 | 5733.6899 |
| 1668988800000 | 5635.5 |
| 1669075200000 | 5563.18 |
| 1669161600000 | 5564.81 |
| 1669248000000 | 5592.88 |
| 1669334400000 | 5536.62 |
| 1669593600000 | 5445.71 |
| 1669680000000 | 5688.08 |
| 1669766400000 | 5867.62 |
| 1669852800000 | 5982.35 |
| 1669939200000 | 5960.1 |
| 1670198400000 | 6216.49 |
| 1670284800000 | 6228.03 |
| 1670371200000 | 5992.72 |
| 1670457600000 | 6243.7299 |
| 1670544000000 | 6364.24 |
| 1670803200000 | 6286.37 |
| 1670889600000 | 6380.3 |
| 1670976000000 | 6319.9799 |
| 1671062400000 | 6248.62 |
| 1671148800000 | 6249.88 |
| 1671408000000 | 6159.57 |
| 1671494400000 | 6160.81 |
| 1671580800000 | 6182.63 |
| 1671667200000 | 6267.21 |
| 1671753600000 | 6327.18 |
| 1672012800000 | 6327.18 |
| 1672099200000 | 6311.45 |
| 1672185600000 | 6390.12 |
| 1672272000000 | 6333.51 |
| 1672358400000 | 6362.7299 |
| 1672617600000 | 6362.7299 |
| 1672704000000 | 6470.03 |
| 1672790400000 | 6645.6899 |
| 1672876800000 | 6664.77 |
| 1672963200000 | 6587.26 |
| 1673222400000 | 6701.15 |
| 1673308800000 | 6677.58 |
| 1673395200000 | 6643.43 |
| 1673481600000 | 6735.67 |
| 1673568000000 | 6777.89 |
| 1673827200000 | 6820.83 |
| 1673913600000 | 6663.76 |
| 1674000000000 | 6718.91 |
| 1674086400000 | 6720.16 |
| 1674172800000 | 6776.03 |
| 1674432000000 | 6791.64 |
| 1674518400000 | 6783.69 |
| 1674604800000 | 6782.26 |
| 1674691200000 | 6917.41 |
| 1674777600000 | 6918.19 |
| 1675036800000 | 6827.45 |
| 1675123200000 | 6741.05 |
| 1675209600000 | 6778.24 |
| 1675296000000 | 6743.82 |
| 1675382400000 | 6694.88 |
| 1675641600000 | 6578.5 |
| 1675728000000 | 6563.16 |
| 1675814400000 | 6576.18 |
| 1675900800000 | 6684.79 |
| 1675987200000 | 6578.12 |
| 1676246400000 | 6538.5 |
| 1676332800000 | 6537.74 |
| 1676419200000 | 6418.4799 |
| 1676505600000 | 6432.24 |
| 1676592000000 | 6341 |
| 1676851200000 | 6369.64 |
| 1676937600000 | 6300.91 |
| 1677024000000 | 6257.37 |
| 1677110400000 | 6151.62 |
| 1677196800000 | 6108.04 |
| 1677456000000 | 6115.24 |
| 1677542400000 | 6133.38 |
| 1677628800000 | 6324.76 |
| 1677715200000 | 6335.77 |
| 1677801600000 | 6348.99 |
| 1678060800000 | 6380.18 |
| 1678147200000 | 6345.46 |
| 1678233600000 | 6209.16 |
| 1678320000000 | 6204.9399 |
| 1678406400000 | 6022.77 |
| 1678665600000 | 6137.35 |
| 1678752000000 | 6026.87 |
| 1678838400000 | 6045.81 |
| 1678924800000 | 5902.75 |
| 1679011200000 | 6003.74 |
| 1679270400000 | 5840.78 |
| 1679356800000 | 5931.83 |
| 1679443200000 | 6048.15 |
| 1679529600000 | 6117.22 |
| 1679616000000 | 6110.95 |
| 1679875200000 | 6042.39 |
| 1679961600000 | 6078.53 |
| 1680048000000 | 6134.9799 |
| 1680134400000 | 6142.72 |
| 1680220800000 | 6144.62 |
| 1680480000000 | 6183.81 |
| 1680566400000 | 6169.26 |
| 1680652800000 | 6168.88 |
| 1680739200000 | 6190.72 |
| 1680825600000 | 6190.72 |
| 1681084800000 | 6190.58 |
| 1681171200000 | 6268.83 |
| 1681257600000 | 6286.63 |
| 1681344000000 | 6307.25 |
| 1681430400000 | 6315.1 |
| 1681689600000 | 6373.31 |
| 1681776000000 | 6351.18 |
| 1681862400000 | 6273.6899 |
| 1681948800000 | 6242.03 |
| 1682035200000 | 6172.27 |
| 1682294400000 | 6135.84 |
| 1682380800000 | 6048.61 |
| 1682467200000 | 6107.51 |
| 1682553600000 | 6149.15 |
| 1682640000000 | 6161.37 |
| 1682899200000 | 6161.4 |
| 1682985600000 | 6178.89 |
| 1683072000000 | 6118.89 |
| 1683158400000 | 6160.09 |
| 1683244800000 | 6102.45 |
| 1683504000000 | 6168.11 |
| 1683590400000 | 6024.08 |
| 1683676800000 | 6012.93 |
| 1683763200000 | 6005.65 |
| 1683849600000 | 5914.64 |
| 1684108800000 | 6028.93 |
| 1684195200000 | 6009.51 |
| 1684281600000 | 5868.33 |
| 1684368000000 | 5868.95 |
| 1684454400000 | 5852.8 |
| 1684713600000 | 5907.52 |
| 1684800000000 | 5861.7 |
| 1684886400000 | 5791.65 |
| 1684972800000 | 5723.31 |
| 1685059200000 | 5723.43 |
| 1685318400000 | 5690.77 |
| 1685404800000 | 5687.21 |
| 1685491200000 | 5577.55 |
| 1685577600000 | 5589.32 |
| 1685664000000 | 5772.06 |
| 1685923200000 | 5850.76 |
| 1686009600000 | 5806.9399 |
| 1686096000000 | 5866.9 |
| 1686182400000 | 5895.77 |
| 1686268800000 | 5895.32 |
| 1686528000000 | 5923.27 |
| 1686614400000 | 5973.89 |
| 1686700800000 | 5951.18 |
| 1686787200000 | 5982.51 |
| 1686873600000 | 6031.83 |
| 1687132800000 | 6024.21 |
| 1687219200000 | 5919.58 |
| 1687305600000 | 5831.36 |
| 1687392000000 | 5828.93 |
| 1687478400000 | 5721.55 |
| 1687737600000 | 5696.42 |
| 1687824000000 | 5775.08 |
| 1687910400000 | 5809.36 |
| 1687996800000 | 5750.72 |
| 1688083200000 | 5735.14 |
| 1688342400000 | 5842.66 |
| 1688428800000 | 5892.37 |
| 1688515200000 | 5826.61 |
| 1688601600000 | 5679.62 |
| 1688688000000 | 5593.61 |
| 1688947200000 | 5594.67 |
| 1689033600000 | 5683.24 |
| 1689120000000 | 5726.82 |
| 1689206400000 | 5896.7299 |
| 1689292800000 | 5902.91 |
| 1689552000000 | 5902.9 |
| 1689638400000 | 5833.6899 |
| 1689724800000 | 5793.84 |
| 1689811200000 | 5771.83 |
| 1689897600000 | 5825.32 |
| 1690156800000 | 5697.42 |
| 1690243200000 | 5822.25 |
| 1690329600000 | 5854.28 |
| 1690416000000 | 5960.81 |
| 1690502400000 | 6026.91 |
| 1690761600000 | 6015.53 |
| 1690848000000 | 5994.11 |
| 1690934400000 | 5869.76 |
| 1691020800000 | 5883.62 |
| 1691107200000 | 5841.26 |
| 1691366400000 | 5838.43 |
| 1691452800000 | 5731.31 |
| 1691539200000 | 5717.64 |
| 1691625600000 | 5726.47 |
| 1691712000000 | 5683.03 |
| 1691971200000 | 5606.26 |
| 1692057600000 | 5558.36 |
| 1692144000000 | 5501.4 |
| 1692230400000 | 5495.47 |
| 1692316800000 | 5398.32 |
| 1692576000000 | 5270.66 |
| 1692662400000 | 5326.89 |
| 1692748800000 | 5360.13 |
| 1692835200000 | 5445.02 |
| 1692921600000 | 5364.95 |
| 1693180800000 | 5425.3 |
| 1693267200000 | 5568.16 |
| 1693353600000 | 5603.61 |
| 1693440000000 | 5571.9 |
| 1693526400000 | 5569.13 |
| 1693785600000 | 5643.85 |
| 1693872000000 | 5504.38 |
| 1693958400000 | 5473.09 |
| 1694044800000 | 5414.86 |
| 1694131200000 | 5414.76 |
| 1694390400000 | 5341.18 |
| 1694476800000 | 5365.45 |
| 1694563200000 | 5375.21 |
| 1694649600000 | 5330.62 |
| 1694736000000 | 5385.93 |
| 1694995200000 | 5314.59 |
| 1695081600000 | 5315.28 |
| 1695168000000 | 5251.88 |
| 1695254400000 | 5187.18 |
| 1695340800000 | 5285.24 |
| 1695600000000 | 5189.74 |
| 1695686400000 | 5089.21 |
| 1695772800000 | 5185.47 |
| 1695859200000 | 5095.4399 |
| 1695945600000 | 5237.12 |
| 1696204800000 | 5236.63 |
| 1696291200000 | 5151.78 |
| 1696377600000 | 5140.37 |
| 1696464000000 | 5151.12 |
| 1696550400000 | 5232.78 |
| 1696809600000 | 5224.79 |
| 1696896000000 | 5261.49 |
| 1696982400000 | 5342.4399 |
| 1697068800000 | 5450.9 |
| 1697155200000 | 5324.68 |
| 1697414400000 | 5284.82 |
| 1697500800000 | 5351.7 |
| 1697587200000 | 5317.33 |
| 1697673600000 | 5196.14 |
| 1697760000000 | 5184.63 |
| 1698019200000 | 5184.46 |
| 1698105600000 | 5169.41 |
| 1698192000000 | 5172.11 |
| 1698278400000 | 5151.7299 |
| 1698364800000 | 5261.36 |
| 1698624000000 | 5331.05 |
| 1698710400000 | 5242.22 |
| 1698796800000 | 5235.22 |
| 1698883200000 | 5302.89 |
| 1698969600000 | 5457.17 |
| 1699228800000 | 5593.91 |
| 1699315200000 | 5475.75 |
| 1699401600000 | 5448.92 |
| 1699488000000 | 5463.29 |
| 1699574400000 | 5355.91 |
| 1699833600000 | 5423.06 |
| 1699920000000 | 5427.64 |
| 1700006400000 | 5658.79 |
| 1700092800000 | 5534.08 |
| 1700179200000 | 5511.57 |
| 1700438400000 | 5587.5 |
| 1700524800000 | 5536.6 |
| 1700611200000 | 5525.33 |
| 1700697600000 | 5554.96 |
| 1700784000000 | 5430.58 |
| 1701043200000 | 5412.32 |
| 1701129600000 | 5387.39 |
| 1701216000000 | 5297.7299 |
| 1701302400000 | 5246.95 |
| 1701388800000 | 5219.97 |
| 1701648000000 | 5106.1 |
| 1701734400000 | 4959.65 |
| 1701820800000 | 5008.03 |
| 1701907200000 | 4966.1899 |
| 1701993600000 | 4978.67 |
| 1702252800000 | 4954.47 |
| 1702339200000 | 4984.31 |
| 1702425600000 | 4978.77 |
| 1702512000000 | 5130.79 |
| 1702598400000 | 5284.38 |
| 1702857600000 | 5249.53 |
| 1702944000000 | 5232 |
| 1703030400000 | 5280.21 |
| 1703116800000 | 5221.39 |
| 1703203200000 | 5196.83 |
| 1703462400000 | 5196.83 |
| 1703548800000 | 5200.33 |
| 1703635200000 | 5275.81 |
| 1703721600000 | 5376.91 |
| 1703808000000 | 5363.97 |
| 1704153600000 | 5246.38 |
| 1704240000000 | 5164.6 |
| 1704326400000 | 5139.79 |
| 1704412800000 | 5096.13 |
| 1704672000000 | 4983.96 |
| 1704758400000 | 4992.66 |
| 1704844800000 | 4967.12 |
| 1704931200000 | 5024.17 |
| 1705017600000 | 5005.25 |
| 1705276800000 | 5035.3 |
| 1705363200000 | 4903.91 |
| 1705449600000 | 4697.75 |
| 1705536000000 | 4716.83 |
| 1705622400000 | 4719 |
| 1705881600000 | 4593.2 |
| 1705968000000 | 4727.01 |
| 1706054400000 | 4857.54 |
| 1706140800000 | 4929.97 |
| 1706227200000 | 4865.93 |
| 1706486400000 | 4890.34 |
| 1706572800000 | 4734.63 |
| 1706659200000 | 4641.46 |
| 1706745600000 | 4677.84 |
| 1706832000000 | 4603.49 |
| 1707091200000 | 4594.76 |
| 1707177600000 | 4744.51 |
| 1707264000000 | 4774.8 |
| 1707350400000 | 4722.14 |
| 1707436800000 | 4698.51 |
| 1707696000000 | 4699.87 |
| 1707782400000 | 4700.01 |
| 1707868800000 | 4715.41 |
| 1707955200000 | 4748.46 |
| 1708041600000 | 4867.31 |
| 1708300800000 | 4793.17 |
| 1708387200000 | 4799.78 |
| 1708473600000 | 4909.74 |
| 1708560000000 | 4925.37 |
| 1708646400000 | 4886.52 |
| 1708905600000 | 4853.75 |
| 1708992000000 | 4875.08 |
| 1709078400000 | 4822.91 |
| 1709164800000 | 4824.7299 |
| 1709251200000 | 4775.89 |
| 1709510400000 | 4827.83 |
| 1709596800000 | 4677.25 |
| 1709683200000 | 4734.95 |
| 1709769600000 | 4670.41 |
| 1709856000000 | 4729.97 |
| 1710115200000 | 4813.06 |
| 1710201600000 | 4991.87 |
| 1710288000000 | 5014.58 |
| 1710374400000 | 4919.04 |
| 1710460800000 | 4842.91 |
| 1710720000000 | 4787.32 |
| 1710806400000 | 4710.28 |
| 1710892800000 | 4662.54 |
| 1710979200000 | 4756.77 |
| 1711065600000 | 4668.08 |
| 1711324800000 | 4618.9 |
| 1711411200000 | 4636.47 |
| 1711497600000 | 4557.71 |
| 1711584000000 | 4539.76 |
| 1711670400000 | 4539.76 |
| 1711929600000 | 4540.52 |
| 1712016000000 | 4661.93 |
| 1712102400000 | 4573.86 |
| 1712188800000 | 4574.12 |
| 1712275200000 | 4576.66 |
| 1712534400000 | 4549.39 |
| 1712620800000 | 4607.6 |
| 1712707200000 | 4630.2299 |
| 1712793600000 | 4596.68 |
| 1712880000000 | 4500.31 |
| 1713139200000 | 4414.17 |
| 1713225600000 | 4282.96 |
| 1713312000000 | 4275.15 |
| 1713398400000 | 4300.07 |
| 1713484800000 | 4232.15 |
| 1713744000000 | 4298.66 |
| 1713830400000 | 4376.09 |
| 1713916800000 | 4487.67 |
| 1714003200000 | 4550.49 |
| 1714089600000 | 4655.17 |
| 1714348800000 | 4749.99 |
| 1714435200000 | 4752.31 |
| 1714521600000 | 4750.86 |
| 1714608000000 | 4861.62 |
| 1714694400000 | 4960.68 |
| 1714953600000 | 5008.28 |
| 1715040000000 | 4970.71 |
| 1715126400000 | 4964.29 |
| 1715212800000 | 5057.32 |
| 1715299200000 | 5194.29 |
| 1715558400000 | 5223.2 |
| 1715644800000 | 5201.1899 |
| 1715731200000 | 5202.18 |
| 1715817600000 | 5251.6899 |
| 1715904000000 | 5328.65 |
| 1716163200000 | 5358.07 |
| 1716249600000 | 5194.83 |
| 1716336000000 | 5192.85 |
| 1716422400000 | 5106.03 |
| 1716508800000 | 4997.03 |
| 1716768000000 | 5059.49 |
| 1716854400000 | 5044.2299 |
| 1716940800000 | 4965.36 |
| 1717027200000 | 4895.85 |
| 1717113600000 | 4887.07 |
| 1717372800000 | 4919.01 |
| 1717459200000 | 4923.22 |
| 1717545600000 | 4940.4399 |
| 1717632000000 | 4961.85 |
| 1717718400000 | 4910.61 |
| 1717977600000 | 4909.47 |
| 1718064000000 | 4827.35 |
| 1718150400000 | 4764.29 |
| 1718236800000 | 4827.7299 |
| 1718323200000 | 4755.97 |
| 1718582400000 | 4749.16 |
| 1718668800000 | 4741.8 |
| 1718755200000 | 4858.13 |
| 1718841600000 | 4813.53 |
| 1718928000000 | 4741.2 |
| 1719187200000 | 4722.64 |
| 1719273600000 | 4684.88 |
| 1719360000000 | 4677.54 |
| 1719446400000 | 4563.38 |
| 1719532800000 | 4549.1899 |
| 1719792000000 | 4546.29 |
| 1719878400000 | 4538.81 |
| 1719964800000 | 4600.05 |
| 1720051200000 | 4578.4 |
| 1720137600000 | 4515.6899 |
| 1720396800000 | 4440.64 |
| 1720483200000 | 4471.33 |
| 1720569600000 | 4469.24 |
| 1720656000000 | 4611.38 |
| 1720742400000 | 4751.59 |
| 1721001600000 | 4682.42 |
| 1721088000000 | 4600.7 |
| 1721174400000 | 4680.2 |
| 1721260800000 | 4682.87 |
| 1721347200000 | 4621.6899 |
| 1721606400000 | 4661.67 |
| 1721692800000 | 4615.99 |
| 1721779200000 | 4537.66 |
| 1721865600000 | 4491.38 |
| 1721952000000 | 4522.07 |
| 1722211200000 | 4585.02 |
| 1722297600000 | 4519.63 |
| 1722384000000 | 4569.87 |
| 1722470400000 | 4589.52 |
| 1722556800000 | 4487.62 |
| 1722816000000 | 4514.76 |
| 1722902400000 | 4462.75 |
| 1722988800000 | 4518.71 |
| 1723075200000 | 4529.84 |
| 1723161600000 | 4578.5 |
| 1723420800000 | 4567.64 |
| 1723507200000 | 4614.9399 |
| 1723593600000 | 4588.9399 |
| 1723680000000 | 4603.84 |
| 1723766400000 | 4644.54 |
| 1724025600000 | 4680.12 |
| 1724112000000 | 4673.7 |
| 1724198400000 | 4632.05 |
| 1724284800000 | 4781.71 |
| 1724371200000 | 4753.42 |
| 1724630400000 | 4813.17 |
| 1724716800000 | 4849.8 |
| 1724803200000 | 4824.28 |
| 1724889600000 | 4842.06 |
| 1724976000000 | 4863.11 |
| 1725235200000 | 4806.32 |
| 1725321600000 | 4799.4399 |
| 1725408000000 | 4746.45 |
| 1725494400000 | 4780.75 |
| 1725580800000 | 4782.14 |
| 1725840000000 | 4753.28 |
| 1725926400000 | 4732.11 |
| 1726012800000 | 4713.06 |
| 1726099200000 | 4765.14 |
| 1726185600000 | 4789.09 |
| 1726444800000 | 4809.56 |
| 1726531200000 | 4867.06 |
| 1726617600000 | 4867.3 |
| 1726704000000 | 4968.68 |
| 1726790400000 | 5073.2299 |
| 1727049600000 | 5076.42 |
| 1727136000000 | 5195.06 |
| 1727222400000 | 5223.92 |
| 1727308800000 | 5407.26 |
| 1727395200000 | 5692.71 |
| 1727654400000 | 5783.12 |
| 1727740800000 | 5776.64 |
| 1727827200000 | 6094.42 |
| 1727913600000 | 6021.15 |
| 1728000000000 | 6156.14 |
| 1728259200000 | 6223.96 |
| 1728345600000 | 5678.64 |
| 1728432000000 | 5631.35 |
| 1728518400000 | 5757.36 |
| 1728604800000 | 5755.54 |
| 1728864000000 | 5677.37 |
| 1728950400000 | 5514.37 |
| 1729036800000 | 5480.37 |
| 1729123200000 | 5445.85 |
| 1729209600000 | 5610.91 |
| 1729468800000 | 5528.25 |
| 1729555200000 | 5510.81 |
| 1729641600000 | 5560.54 |
| 1729728000000 | 5539.88 |
| 1729814400000 | 5603.42 |
| 1730073600000 | 5597.21 |
| 1730160000000 | 5609.74 |
| 1730246400000 | 5544.42 |
| 1730332800000 | 5555.77 |
| 1730419200000 | 5616.05 |
| 1730678400000 | 5631.17 |
| 1730764800000 | 5738.6899 |
| 1730851200000 | 5607.79 |
| 1730937600000 | 5677.04 |
| 1731024000000 | 5710.58 |
| 1731283200000 | 5662.3 |
| 1731369600000 | 5523.01 |
| 1731456000000 | 5507.33 |
| 1731542400000 | 5395.35 |
| 1731628800000 | 5368.6899 |
| 1731888000000 | 5396 |
| 1731974400000 | 5403.11 |
| 1732060800000 | 5414.9799 |
| 1732147200000 | 5398.6 |
| 1732233600000 | 5340.6 |
| 1732492800000 | 5334.59 |
| 1732579200000 | 5303.52 |
| 1732665600000 | 5429.45 |
| 1732752000000 | 5385.8 |
| 1732838400000 | 5421.81 |
| 1733097600000 | 5451.5 |
| 1733184000000 | 5518.1899 |
| 1733270400000 | 5488.02 |
| 1733356800000 | 5464.18 |
| 1733443200000 | 5527.76 |
| 1733702400000 | 5654.11 |
| 1733788800000 | 5663.54 |
| 1733875200000 | 5579.4 |
| 1733961600000 | 5622.96 |
| 1734048000000 | 5538.58 |
| 1734307200000 | 5433.77 |
| 1734393600000 | 5397.5 |
| 1734480000000 | 5450.61 |
| 1734566400000 | 5400.64 |
| 1734652800000 | 5426.77 |
| 1734912000000 | 5473.24 |
| 1734998400000 | 5557.9799 |
| 1735084800000 | 5557.9799 |
| 1735171200000 | 5557.25 |
| 1735257600000 | 5590.07 |
| 1735516800000 | 5559.35 |
| 1735603200000 | 5568.17 |
| 1735776000000 | 5449.17 |
| 1735862400000 | 5526.6 |
| 1736121600000 | 5519.57 |
| 1736208000000 | 5417.01 |
| 1736294400000 | 5326.6899 |
| 1736380800000 | 5340.1 |
| 1736467200000 | 5298.9399 |
| 1736726400000 | 5227.5 |
| 1736812800000 | 5306.47 |
| 1736899200000 | 5324.42 |
| 1736985600000 | 5397.16 |
| 1737072000000 | 5447.28 |
| 1737331200000 | 5497.25 |
| 1737417600000 | 5560.53 |
| 1737504000000 | 5478.35 |
| 1737590400000 | 5413.18 |
| 1737676800000 | 5564.63 |
| 1737936000000 | 5583.54 |
| 1738022400000 | 5630.2 |
| 1738108800000 | 5629.6 |
| 1738195200000 | 5629.92 |
| 1738281600000 | 5629.54 |
| 1738540800000 | 5573.46 |
| 1738627200000 | 5692.78 |
| 1738713600000 | 5588.6 |
| 1738800000000 | 5661.34 |
| 1738886400000 | 5707.52 |
| 1739145600000 | 5755.6 |
| 1739232000000 | 5634.7299 |
| 1739318400000 | 5782.38 |
| 1739404800000 | 5751.02 |
| 1739491200000 | 5967.13 |
| 1739750400000 | 5951.36 |
| 1739836800000 | 6048.76 |
| 1739923200000 | 6071.06 |
| 1740009600000 | 6014.2299 |
| 1740096000000 | 6235.16 |
| 1740355200000 | 6267.56 |
| 1740441600000 | 6209.59 |
| 1740528000000 | 6429.76 |
| 1740614400000 | 6351.92 |
| 1740700800000 | 6214.81 |
| 1740960000000 | 6178.92 |
| 1741046400000 | 6178.9799 |
| 1741132800000 | 6426.1899 |
| 1741219200000 | 6600.79 |
| 1741305600000 | 6552.54 |
| 1741564800000 | 6437.25 |
| 1741651200000 | 6493.37 |
| 1741737600000 | 6403.13 |
| 1741824000000 | 6382.47 |
| 1741910400000 | 6407.97 |
| 1742169600000 | 6531.18 |
| 1742256000000 | 6651.34 |
| 1742342400000 | 6704.3 |
| 1742428800000 | 6561.88 |
| 1742515200000 | 6415.6899 |
| 1742774400000 | 6490.56 |
| 1742860800000 | 6299.82 |
| 1742947200000 | 6333.7299 |
| 1743033600000 | 6307.84 |
| 1743120000000 | 6270.61 |
| 1743379200000 | 6138.09 |
| 1743465600000 | 6113.24 |
| 1743552000000 | 6062.4799 |
| 1743638400000 | 6030.86 |
| 1743724800000 | 6031.61 |
| 1743984000000 | 5234.02 |
| 1744070400000 | 5320.63 |
| 1744156800000 | 5347.74 |
| 1744243200000 | 5468.43 |
| 1744329600000 | 5493.24 |
| 1744588800000 | 5618.87 |
| 1744675200000 | 5611.14 |
| 1744761600000 | 5536.52 |
| 1744848000000 | 5630.57 |
| 1744934400000 | 5630.57 |
| 1745193600000 | 5632.53 |
| 1745280000000 | 5744.41 |
| 1745366400000 | 5932.07 |
| 1745452800000 | 5923.83 |
| 1745539200000 | 5913.68 |
| 1745798400000 | 5891.09 |
| 1745884800000 | 5901.35 |
| 1745971200000 | 6099.8 |
| 1746057600000 | 6097.75 |
| 1746144000000 | 6260.89 |
| 1746403200000 | 6260.95 |
| 1746489600000 | 6278.83 |
| 1746576000000 | 6282.97 |
| 1746662400000 | 6290.57 |
| 1746748800000 | 6339.9 |
| 1747008000000 | 6422.54 |
| 1747094400000 | 6314.6899 |
| 1747180800000 | 6458.25 |
| 1747267200000 | 6439.9799 |
| 1747353600000 | 6453.55 |
| 1747612800000 | 6496.4399 |
| 1747699200000 | 6598.6 |
| 1747785600000 | 6584.7299 |
| 1747872000000 | 6492.82 |
| 1747958400000 | 6482.3 |
| 1748217600000 | 6416.82 |
| 1748304000000 | 6468.29 |
| 1748390400000 | 6465.27 |
| 1748476800000 | 6553.3 |
| 1748563200000 | 6509.93 |
| 1748822400000 | 6530.68 |
| 1748908800000 | 6655.8 |
| 1748995200000 | 6633.7299 |
| 1749081600000 | 6693.25 |
| 1749168000000 | 6635.1899 |
| 1749427200000 | 6775.26 |
| 1749513600000 | 6755.36 |
| 1749600000000 | 6803.74 |
| 1749686400000 | 6701.87 |
| 1749772800000 | 6681.56 |
| 1750032000000 | 6765.81 |
| 1750118400000 | 6754.38 |
| 1750204800000 | 6675.4 |
| 1750291200000 | 6530.4399 |
| 1750377600000 | 6595.24 |
| 1750636800000 | 6686.55 |
| 1750723200000 | 6883.28 |
| 1750809600000 | 6946.11 |
| 1750896000000 | 6931.15 |
| 1750982400000 | 6971.31 |
| 1751241600000 | 6960.5 |
| 1751328000000 | 6960.5 |
| 1751414400000 | 7034.33 |
| 1751500800000 | 6994.72 |
| 1751587200000 | 6897.5 |
| 1751846400000 | 6868.91 |
| 1751932800000 | 6948.44 |
| 1752019200000 | 6878.1 |
| 1752105600000 | 6873.06 |
| 1752192000000 | 6958.12 |
| 1752451200000 | 6918.3 |
| 1752537600000 | 6993.65 |
| 1752624000000 | 6963.19 |
| 1752710400000 | 6953.01 |
| 1752796800000 | 7016.25 |
| 1753056000000 | 7047.18 |
| 1753142400000 | 7082.37 |
| 1753228800000 | 7175.54 |
| 1753315200000 | 7216.74 |
| 1753401600000 | 7130.18 |
| 1753660800000 | 7227.52 |
| 1753747200000 | 7201.62 |
| 1753833600000 | 7118 |
| 1753920000000 | 7014.24 |
| STOXX Hong Kong Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2024 | 3.792022978722 | 20.284419095152 |
| 2023 | -15.697035706372 | 25.837053955324 |
| 2022 | -15.450841673887 | -17.954220395484 |
| 2021 | -9.635259062304 | 22.606671003056 |
| 2020 | 18.97680120143 | 16.806374345132 |
| 2019 | 15.071212857347 | 28.600361425126 |
| 2018 | -7.9935590542985 | -7.4978344199733 |
| 2019 | 48.815141223112 | 20.287138420193 |
Methodology
The STOXX Hong Kong Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Hong Kong covering approximately 70% of investable market capitalization. STOXX Hong Kong 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213336675 | SWHKLCR | .SWHKLCR | |
| Price EUR | CH1213336691 | SWHKLCP | .SWHKLCP | |
| Gross Return EUR | CH1213336683 | SWHKLCGR | .SWHKLCGR | |
| Net Return USD | CH1213336642 | SWHKLCV | .SWHKLCV | |
| Gross Return USD | CH1213336659 | SWHKLCGV | .SWHKLCGV | |
| Price USD | CH1213336667 | SWHKLCL | .SWHKLCL |
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 |
|---|---|---|---|
| XIAOMI | Telecommunications | Hong Kong | 2,444.787% |
| AIA GROUP | Insurance | Hong Kong | 2,056.147% |
| Hong Kong Exchanges & Clearing | Financial Services | Hong Kong | 1,334.335% |
| Trip.com Group Ltd | Travel and Leisure | Hong Kong | 821.663% |
| BEONE MEDICINES | Healthcare | Hong Kong | 402.724% |
| CK HUTCHISON HOLDINGS | Industrial Goods and Services | Hong Kong | 370.594% |
| Sun Hung Kai Properties Ltd. | Real Estate | Hong Kong | 369.813% |
| TECHTRONIC INDS. | Industrial Goods and Services | Hong Kong | 363.275% |
| CLP Holdings Ltd. | Utilities | Hong Kong | 323.130% |
| GALAXY ENTERTAINMENT GP. | Travel and Leisure | Hong Kong | 279.111% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.