Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Hong Kong Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Hong Kong Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Hong Kong covering approximately 15% of investable market capitalization. STOXX Hong Kong Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Hong Kong Mid Cap | 191.3 | 89.7 | 5.0 | 3.4 | 13.5 | 1.1 | 15.0 | 1.2 | 44.9 |
| STOXX Developed World Mid Cap | 12,991.9 | 11,166.0 | 12.9 | 8.2 | 113.6 | 0.1 | 1.0 | 0.0 | 15.8 |
Supersector weighting (top 10)
| Real Estate | 25.7 |
|---|---|
| Food, Beverage and Tobacco | 21.6 |
| Automobiles and Parts | 13.2 |
| Telecommunications | 9.9 |
| Utilities | 9.7 |
| Industrial Goods and Services | 8.9 |
| Consumer Products and Services | 8.3 |
| Travel and Leisure | 1.5 |
| Insurance | 1.2 |
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 Mid Cap | -3.2 | 42.9 | 42.0 | 82.0 | 16.3 | N/A | N/A | 42.0 | 22.0 | 3.1 |
| STOXX Developed World Mid Cap | -0.5 | 16.0 | 15.9 | 55.5 | 68.7 | N/A | N/A | 15.9 | 15.8 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Hong Kong Mid Cap | N/A | N/A | 23.8 | 23.0 | 21.2 | N/A | N/A | 1.3 | 0.7 | 0.0 |
| STOXX Developed World Mid Cap | N/A | N/A | 14.5 | 13.7 | 14.9 | N/A | N/A | 0.9 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Hong Kong Mid Cap | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | 15.5 | 23.2 | 23.1 | 22.9 | 21.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Hong Kong Mid Cap | 0.7 | 0.6 | 0.6 | 0.5 | 0.4 | -2.0 | 1.0 | 0.8 | 0.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Hong Kong Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Hong Kong Mid Cap | 1,441.0 | 24.7 | 13.9 | 14.6 | 0.9 | 4.3 | 1.5 | 15.1 |
| STOXX Developed World Mid Cap | 27.5 | 19.3 | 20.8 | 18.6 | 2.5 | 2.2 | 1.6 | 2.9 |
Performance and annual returns
| STOXX Hong Kong Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1016.32 |
| 1001462400000 | 1017.56 |
| 1001548800000 | 1052.46 |
| 1001635200000 | 1057.06 |
| 1001894400000 | 1058.04 |
| 1001980800000 | 1059.5 |
| 1002067200000 | 1070.14 |
| 1002153600000 | 1122.8 |
| 1002240000000 | 1131.03 |
| 1002499200000 | 1096.84 |
| 1002585600000 | 1145.65 |
| 1002672000000 | 1133.09 |
| 1002758400000 | 1136.71 |
| 1002844800000 | 1111.58 |
| 1003104000000 | 1107.07 |
| 1003190400000 | 1085.63 |
| 1003276800000 | 1092.1 |
| 1003363200000 | 1063.02 |
| 1003449600000 | 1066.82 |
| 1003708800000 | 1067.16 |
| 1003795200000 | 1104.31 |
| 1003881600000 | 1106.55 |
| 1003968000000 | 1108.48 |
| 1004054400000 | 1110.44 |
| 1004313600000 | 1094.8 |
| 1004400000000 | 1096.49 |
| 1004486400000 | 1104.34 |
| 1004572800000 | 1102.61 |
| 1004659200000 | 1107.3 |
| 1004918400000 | 1137.25 |
| 1005004800000 | 1119.99 |
| 1005091200000 | 1109.72 |
| 1005177600000 | 1139.77 |
| 1005264000000 | 1161.53 |
| 1005523200000 | 1155.61 |
| 1005609600000 | 1160.67 |
| 1005696000000 | 1192.01 |
| 1005782400000 | 1224.72 |
| 1005868800000 | 1224.37 |
| 1006128000000 | 1231.11 |
| 1006214400000 | 1226.33 |
| 1006300800000 | 1233.19 |
| 1006387200000 | 1235.12 |
| 1006473600000 | 1252.09 |
| 1006732800000 | 1256.08 |
| 1006819200000 | 1244.67 |
| 1006905600000 | 1203.85 |
| 1006992000000 | 1204.81 |
| 1007078400000 | 1226.2 |
| 1007337600000 | 1221.97 |
| 1007424000000 | 1252.87 |
| 1007510400000 | 1281.42 |
| 1007596800000 | 1293.17 |
| 1007683200000 | 1313.54 |
| 1007942400000 | 1311.77 |
| 1008028800000 | 1301.37 |
| 1008115200000 | 1301.28 |
| 1008201600000 | 1267.25 |
| 1008288000000 | 1272.77 |
| 1008547200000 | 1259.42 |
| 1008633600000 | 1261.84 |
| 1008720000000 | 1280.68 |
| 1008806400000 | 1298.35 |
| 1008892800000 | 1266.43 |
| 1009152000000 | 1266.29 |
| 1009238400000 | 1266.29 |
| 1009324800000 | 1266.14 |
| 1009411200000 | 1278.49 |
| 1009497600000 | 1278.39 |
| 1009756800000 | 1285.46 |
| 1009929600000 | 1288.08 |
| 1010016000000 | 1298.94 |
| 1010102400000 | 1325.28 |
| 1010361600000 | 1356.77 |
| 1010448000000 | 1347.81 |
| 1010534400000 | 1326.51 |
| 1010620800000 | 1327.62 |
| 1010707200000 | 1315.97 |
| 1010966400000 | 1312.04 |
| 1011052800000 | 1287.2 |
| 1011139200000 | 1264.42 |
| 1011225600000 | 1266.83 |
| 1011312000000 | 1267.38 |
| 1011571200000 | 1274.35 |
| 1011657600000 | 1259.35 |
| 1011744000000 | 1261.12 |
| 1011830400000 | 1263.74 |
| 1011916800000 | 1289.07 |
| 1012176000000 | 1308.01 |
| 1012262400000 | 1304.29 |
| 1012348800000 | 1270.68 |
| 1012435200000 | 1255.88 |
| 1012521600000 | 1245.56 |
| 1012780800000 | 1246.45 |
| 1012867200000 | 1243.8 |
| 1012953600000 | 1246.79 |
| 1013040000000 | 1230.77 |
| 1013126400000 | 1249.75 |
| 1013385600000 | 1284.98 |
| 1013472000000 | 1285 |
| 1013558400000 | 1284.98 |
| 1013644800000 | 1283.81 |
| 1013731200000 | 1301.97 |
| 1013990400000 | 1307.65 |
| 1014076800000 | 1293.38 |
| 1014163200000 | 1292.13 |
| 1014249600000 | 1291.11 |
| 1014336000000 | 1276.71 |
| 1014595200000 | 1259.69 |
| 1014681600000 | 1267.85 |
| 1014768000000 | 1276.61 |
| 1014854400000 | 1263.81 |
| 1014940800000 | 1263.3 |
| 1015200000000 | 1289.32 |
| 1015286400000 | 1313.64 |
| 1015372800000 | 1320.43 |
| 1015459200000 | 1335.09 |
| 1015545600000 | 1343.56 |
| 1015804800000 | 1357.56 |
| 1015891200000 | 1355 |
| 1015977600000 | 1350.13 |
| 1016064000000 | 1342.83 |
| 1016150400000 | 1337.41 |
| 1016409600000 | 1328.67 |
| 1016496000000 | 1322.17 |
| 1016582400000 | 1316.13 |
| 1016668800000 | 1302.35 |
| 1016755200000 | 1311.85 |
| 1017014400000 | 1313.33 |
| 1017100800000 | 1306.24 |
| 1017187200000 | 1342.18 |
| 1017273600000 | 1346.6 |
| 1017360000000 | 1346.59 |
| 1017619200000 | 1345.63 |
| 1017705600000 | 1332.2 |
| 1017792000000 | 1326.82 |
| 1017878400000 | 1331.67 |
| 1017964800000 | 1331.65 |
| 1018224000000 | 1328.63 |
| 1018310400000 | 1324.78 |
| 1018396800000 | 1316.28 |
| 1018483200000 | 1325.67 |
| 1018569600000 | 1326.36 |
| 1018828800000 | 1342.33 |
| 1018915200000 | 1340.85 |
| 1019001600000 | 1364.79 |
| 1019088000000 | 1377.04 |
| 1019174400000 | 1387.34 |
| 1019433600000 | 1400.17 |
| 1019520000000 | 1421.3 |
| 1019606400000 | 1433.8 |
| 1019692800000 | 1431.6 |
| 1019779200000 | 1425.36 |
| 1020038400000 | 1418.14 |
| 1020124800000 | 1431.54 |
| 1020211200000 | 1431.55 |
| 1020297600000 | 1479.21 |
| 1020384000000 | 1484.4 |
| 1020643200000 | 1466.77 |
| 1020729600000 | 1478.69 |
| 1020816000000 | 1471.77 |
| 1020902400000 | 1471.81 |
| 1020988800000 | 1464.24 |
| 1021248000000 | 1468.7 |
| 1021334400000 | 1472.09 |
| 1021420800000 | 1492.19 |
| 1021507200000 | 1487.87 |
| 1021593600000 | 1484.04 |
| 1021852800000 | 1484.04 |
| 1021939200000 | 1467.2 |
| 1022025600000 | 1458.35 |
| 1022112000000 | 1449.31 |
| 1022198400000 | 1456.67 |
| 1022457600000 | 1453.48 |
| 1022544000000 | 1452.74 |
| 1022630400000 | 1439.06 |
| 1022716800000 | 1432.48 |
| 1022803200000 | 1416.45 |
| 1023062400000 | 1419.65 |
| 1023148800000 | 1417.4 |
| 1023235200000 | 1426.98 |
| 1023321600000 | 1421.45 |
| 1023408000000 | 1421.41 |
| 1023667200000 | 1438.31 |
| 1023753600000 | 1414.12 |
| 1023840000000 | 1414.76 |
| 1023926400000 | 1421.22 |
| 1024012800000 | 1401.69 |
| 1024272000000 | 1372.52 |
| 1024358400000 | 1366.03 |
| 1024444800000 | 1342.99 |
| 1024531200000 | 1363.8 |
| 1024617600000 | 1354.31 |
| 1024876800000 | 1359.38 |
| 1024963200000 | 1351.66 |
| 1025049600000 | 1316.65 |
| 1025136000000 | 1346.8 |
| 1025222400000 | 1356.46 |
| 1025481600000 | 1356.46 |
| 1025568000000 | 1339.75 |
| 1025654400000 | 1342.94 |
| 1025740800000 | 1370.62 |
| 1025827200000 | 1376.74 |
| 1026086400000 | 1370.91 |
| 1026172800000 | 1365.07 |
| 1026259200000 | 1361.64 |
| 1026345600000 | 1327.07 |
| 1026432000000 | 1333.04 |
| 1026691200000 | 1332.38 |
| 1026777600000 | 1321.62 |
| 1026864000000 | 1306.04 |
| 1026950400000 | 1299.97 |
| 1027036800000 | 1277.83 |
| 1027296000000 | 1253.42 |
| 1027382400000 | 1290.11 |
| 1027468800000 | 1250.47 |
| 1027555200000 | 1239.09 |
| 1027641600000 | 1214.17 |
| 1027900800000 | 1231.2 |
| 1027987200000 | 1255.5 |
| 1028073600000 | 1261.33 |
| 1028160000000 | 1247.77 |
| 1028246400000 | 1229.72 |
| 1028505600000 | 1203.94 |
| 1028592000000 | 1173.09 |
| 1028678400000 | 1203.22 |
| 1028764800000 | 1208.6 |
| 1028851200000 | 1211.88 |
| 1029110400000 | 1195.76 |
| 1029196800000 | 1210.52 |
| 1029283200000 | 1193.4 |
| 1029369600000 | 1217.75 |
| 1029456000000 | 1233.86 |
| 1029715200000 | 1234.48 |
| 1029801600000 | 1255.19 |
| 1029888000000 | 1263.71 |
| 1029974400000 | 1272.13 |
| 1030060800000 | 1262.41 |
| 1030320000000 | 1257.38 |
| 1030406400000 | 1255.07 |
| 1030492800000 | 1261.44 |
| 1030579200000 | 1248.88 |
| 1030665600000 | 1253.87 |
| 1030924800000 | 1228.77 |
| 1031011200000 | 1219.04 |
| 1031097600000 | 1232.96 |
| 1031184000000 | 1218.68 |
| 1031270400000 | 1220.76 |
| 1031529600000 | 1216.04 |
| 1031616000000 | 1234.28 |
| 1031702400000 | 1233.14 |
| 1031788800000 | 1249.69 |
| 1031875200000 | 1213.28 |
| 1032134400000 | 1202.74 |
| 1032220800000 | 1222.98 |
| 1032307200000 | 1201.21 |
| 1032393600000 | 1197.85 |
| 1032480000000 | 1189.99 |
| 1032739200000 | 1183.04 |
| 1032825600000 | 1177.78 |
| 1032912000000 | 1173.85 |
| 1032998400000 | 1185.49 |
| 1033084800000 | 1191.09 |
| 1033344000000 | 1160.03 |
| 1033430400000 | 1160.05 |
| 1033516800000 | 1156.95 |
| 1033603200000 | 1137.22 |
| 1033689600000 | 1145.07 |
| 1033948800000 | 1135.92 |
| 1034035200000 | 1140.05 |
| 1034121600000 | 1137.18 |
| 1034208000000 | 1115.33 |
| 1034294400000 | 1120.75 |
| 1034553600000 | 1120.73 |
| 1034640000000 | 1161.61 |
| 1034726400000 | 1197.91 |
| 1034812800000 | 1211.91 |
| 1034899200000 | 1218.84 |
| 1035158400000 | 1203.47 |
| 1035244800000 | 1197.61 |
| 1035331200000 | 1240.79 |
| 1035417600000 | 1237.63 |
| 1035504000000 | 1237.19 |
| 1035763200000 | 1256.68 |
| 1035849600000 | 1227.57 |
| 1035936000000 | 1221.48 |
| 1036022400000 | 1217.15 |
| 1036108800000 | 1199.48 |
| 1036368000000 | 1243.79 |
| 1036454400000 | 1226.6 |
| 1036540800000 | 1250.44 |
| 1036627200000 | 1254.9 |
| 1036713600000 | 1245.84 |
| 1036972800000 | 1229.01 |
| 1037059200000 | 1230.48 |
| 1037145600000 | 1222.46 |
| 1037232000000 | 1239.71 |
| 1037318400000 | 1261.03 |
| 1037577600000 | 1248.52 |
| 1037664000000 | 1258.29 |
| 1037750400000 | 1254.35 |
| 1037836800000 | 1250.7 |
| 1037923200000 | 1260.54 |
| 1038182400000 | 1263.38 |
| 1038268800000 | 1254.37 |
| 1038355200000 | 1250.64 |
| 1038441600000 | 1270.68 |
| 1038528000000 | 1257.25 |
| 1038787200000 | 1289.02 |
| 1038873600000 | 1296 |
| 1038960000000 | 1279.91 |
| 1039046400000 | 1280.79 |
| 1039132800000 | 1267.27 |
| 1039392000000 | 1257.4 |
| 1039478400000 | 1259.36 |
| 1039564800000 | 1250.62 |
| 1039651200000 | 1257.35 |
| 1039737600000 | 1253.01 |
| 1039996800000 | 1247.77 |
| 1040083200000 | 1247.94 |
| 1040169600000 | 1226.02 |
| 1040256000000 | 1222.89 |
| 1040342400000 | 1226.55 |
| 1040601600000 | 1219.99 |
| 1040688000000 | 1221.18 |
| 1040774400000 | 1221.18 |
| 1040860800000 | 1221.2 |
| 1040947200000 | 1205.97 |
| 1041206400000 | 1184.36 |
| 1041292800000 | 1195.63 |
| 1041465600000 | 1196.64 |
| 1041552000000 | 1224.81 |
| 1041811200000 | 1233.81 |
| 1041897600000 | 1236.7 |
| 1041984000000 | 1244.54 |
| 1042070400000 | 1246.92 |
| 1042156800000 | 1260.11 |
| 1042416000000 | 1282.14 |
| 1042502400000 | 1274.65 |
| 1042588800000 | 1297.43 |
| 1042675200000 | 1282.25 |
| 1042761600000 | 1266.91 |
| 1043020800000 | 1252 |
| 1043107200000 | 1264.49 |
| 1043193600000 | 1262.15 |
| 1043280000000 | 1263.9 |
| 1043366400000 | 1248.25 |
| 1043625600000 | 1217.51 |
| 1043712000000 | 1239.47 |
| 1043798400000 | 1233.36 |
| 1043884800000 | 1245.66 |
| 1043971200000 | 1245.67 |
| 1044230400000 | 1245.67 |
| 1044316800000 | 1259.82 |
| 1044403200000 | 1247.32 |
| 1044489600000 | 1238.61 |
| 1044576000000 | 1251.95 |
| 1044835200000 | 1259.38 |
| 1044921600000 | 1246.21 |
| 1045008000000 | 1267.49 |
| 1045094400000 | 1233.38 |
| 1045180800000 | 1236.33 |
| 1045440000000 | 1276.24 |
| 1045526400000 | 1274.21 |
| 1045612800000 | 1279.03 |
| 1045699200000 | 1262.36 |
| 1045785600000 | 1248.3 |
| 1046044800000 | 1249.38 |
| 1046131200000 | 1239.56 |
| 1046217600000 | 1242.14 |
| 1046304000000 | 1244.56 |
| 1046390400000 | 1241.34 |
| 1046649600000 | 1258.54 |
| 1046736000000 | 1252.04 |
| 1046822400000 | 1244.18 |
| 1046908800000 | 1222.31 |
| 1046995200000 | 1216.71 |
| 1047254400000 | 1211.34 |
| 1047340800000 | 1225.99 |
| 1047427200000 | 1233.11 |
| 1047513600000 | 1217.55 |
| 1047600000000 | 1234.9 |
| 1047859200000 | 1220.41 |
| 1047945600000 | 1245.27 |
| 1048032000000 | 1276.25 |
| 1048118400000 | 1285.81 |
| 1048204800000 | 1281.13 |
| 1048464000000 | 1280.57 |
| 1048550400000 | 1282.09 |
| 1048636800000 | 1286.51 |
| 1048723200000 | 1260.81 |
| 1048809600000 | 1268.43 |
| 1049068800000 | 1230.55 |
| 1049155200000 | 1197.89 |
| 1049241600000 | 1211.05 |
| 1049328000000 | 1211.93 |
| 1049414400000 | 1233.89 |
| 1049673600000 | 1249.57 |
| 1049760000000 | 1225.15 |
| 1049846400000 | 1197.86 |
| 1049932800000 | 1193.56 |
| 1050019200000 | 1200.09 |
| 1050278400000 | 1179.28 |
| 1050364800000 | 1180.15 |
| 1050451200000 | 1193.1 |
| 1050537600000 | 1181.74 |
| 1050624000000 | 1181.74 |
| 1050883200000 | 1181.74 |
| 1050969600000 | 1179.6 |
| 1051056000000 | 1164.84 |
| 1051142400000 | 1148.8 |
| 1051228800000 | 1151.17 |
| 1051488000000 | 1155.51 |
| 1051574400000 | 1202.81 |
| 1051660800000 | 1188.06 |
| 1051747200000 | 1188.08 |
| 1051833600000 | 1209.59 |
| 1052092800000 | 1226.54 |
| 1052179200000 | 1226.56 |
| 1052265600000 | 1212.73 |
| 1052352000000 | 1212.74 |
| 1052438400000 | 1214.72 |
| 1052697600000 | 1225.39 |
| 1052784000000 | 1232.65 |
| 1052870400000 | 1233.5 |
| 1052956800000 | 1240.97 |
| 1053043200000 | 1240.61 |
| 1053302400000 | 1242.85 |
| 1053388800000 | 1241.77 |
| 1053475200000 | 1238.21 |
| 1053561600000 | 1246.86 |
| 1053648000000 | 1263.93 |
| 1053907200000 | 1296.24 |
| 1053993600000 | 1291.3 |
| 1054080000000 | 1298.01 |
| 1054166400000 | 1294.03 |
| 1054252800000 | 1294.53 |
| 1054512000000 | 1320.9 |
| 1054598400000 | 1324.68 |
| 1054684800000 | 1324.66 |
| 1054771200000 | 1325.81 |
| 1054857600000 | 1331.38 |
| 1055116800000 | 1338.69 |
| 1055203200000 | 1339.9 |
| 1055289600000 | 1339.55 |
| 1055376000000 | 1342.94 |
| 1055462400000 | 1369.01 |
| 1055721600000 | 1360.62 |
| 1055808000000 | 1382.89 |
| 1055894400000 | 1364.63 |
| 1055980800000 | 1371.86 |
| 1056067200000 | 1368.49 |
| 1056326400000 | 1339.94 |
| 1056412800000 | 1320.54 |
| 1056499200000 | 1324.36 |
| 1056585600000 | 1329.52 |
| 1056672000000 | 1345.37 |
| 1056931200000 | 1326.12 |
| 1057017600000 | 1326.15 |
| 1057104000000 | 1344.78 |
| 1057190400000 | 1356.38 |
| 1057276800000 | 1353.65 |
| 1057536000000 | 1388.74 |
| 1057622400000 | 1400.35 |
| 1057708800000 | 1417.44 |
| 1057795200000 | 1400.29 |
| 1057881600000 | 1389.26 |
| 1058140800000 | 1423.77 |
| 1058227200000 | 1416.73 |
| 1058313600000 | 1425.68 |
| 1058400000000 | 1411.29 |
| 1058486400000 | 1399.86 |
| 1058745600000 | 1396.88 |
| 1058832000000 | 1388.96 |
| 1058918400000 | 1375.19 |
| 1059004800000 | 1383.01 |
| 1059091200000 | 1379.87 |
| 1059350400000 | 1409.44 |
| 1059436800000 | 1406.67 |
| 1059523200000 | 1401.73 |
| 1059609600000 | 1402.14 |
| 1059696000000 | 1417.11 |
| 1059955200000 | 1411.75 |
| 1060041600000 | 1405.97 |
| 1060128000000 | 1376.05 |
| 1060214400000 | 1372.11 |
| 1060300800000 | 1376.78 |
| 1060560000000 | 1399.4 |
| 1060646400000 | 1425.15 |
| 1060732800000 | 1445.7 |
| 1060819200000 | 1463.3 |
| 1060905600000 | 1457.67 |
| 1061164800000 | 1483.4 |
| 1061251200000 | 1491.1 |
| 1061337600000 | 1496.38 |
| 1061424000000 | 1528.86 |
| 1061510400000 | 1551.13 |
| 1061769600000 | 1539.89 |
| 1061856000000 | 1539.17 |
| 1061942400000 | 1535.59 |
| 1062028800000 | 1538.22 |
| 1062115200000 | 1569.03 |
| 1062374400000 | 1609.72 |
| 1062460800000 | 1612.49 |
| 1062547200000 | 1654.84 |
| 1062633600000 | 1656.83 |
| 1062720000000 | 1634.48 |
| 1062979200000 | 1631.23 |
| 1063065600000 | 1596.04 |
| 1063152000000 | 1559.23 |
| 1063238400000 | 1583.53 |
| 1063324800000 | 1583.53 |
| 1063584000000 | 1595.09 |
| 1063670400000 | 1612.16 |
| 1063756800000 | 1628.2 |
| 1063843200000 | 1610.91 |
| 1063929600000 | 1576.19 |
| 1064188800000 | 1582.66 |
| 1064275200000 | 1615.42 |
| 1064361600000 | 1672.21 |
| 1064448000000 | 1665.11 |
| 1064534400000 | 1671.71 |
| 1064793600000 | 1655.38 |
| 1064880000000 | 1673.45 |
| 1064966400000 | 1674.88 |
| 1065052800000 | 1721.06 |
| 1065139200000 | 1730.52 |
| 1065398400000 | 1758.08 |
| 1065484800000 | 1764.02 |
| 1065571200000 | 1744.77 |
| 1065657600000 | 1761.37 |
| 1065744000000 | 1775.47 |
| 1066003200000 | 1791.66 |
| 1066089600000 | 1764.2 |
| 1066176000000 | 1790.03 |
| 1066262400000 | 1797.22 |
| 1066348800000 | 1794.3 |
| 1066608000000 | 1810.2 |
| 1066694400000 | 1841.72 |
| 1066780800000 | 1832.2 |
| 1066867200000 | 1745.61 |
| 1066953600000 | 1751.7 |
| 1067212800000 | 1775.98 |
| 1067299200000 | 1815.15 |
| 1067385600000 | 1811.32 |
| 1067472000000 | 1793.94 |
| 1067558400000 | 1802.55 |
| 1067817600000 | 1817.49 |
| 1067904000000 | 1837.54 |
| 1067990400000 | 1843.71 |
| 1068076800000 | 1811.37 |
| 1068163200000 | 1824.03 |
| 1068422400000 | 1812.38 |
| 1068508800000 | 1781.22 |
| 1068595200000 | 1770.15 |
| 1068681600000 | 1803.68 |
| 1068768000000 | 1805.37 |
| 1069027200000 | 1780.86 |
| 1069113600000 | 1783.13 |
| 1069200000000 | 1756.85 |
| 1069286400000 | 1747.24 |
| 1069372800000 | 1740.58 |
| 1069632000000 | 1737.14 |
| 1069718400000 | 1773.73 |
| 1069804800000 | 1799.86 |
| 1069891200000 | 1805.87 |
| 1069977600000 | 1839.96 |
| 1070236800000 | 1869.47 |
| 1070323200000 | 1855.3 |
| 1070409600000 | 1847.9 |
| 1070496000000 | 1853.75 |
| 1070582400000 | 1851.21 |
| 1070841600000 | 1837.83 |
| 1070928000000 | 1864.07 |
| 1071014400000 | 1859.6 |
| 1071100800000 | 1881.9 |
| 1071187200000 | 1888.84 |
| 1071446400000 | 1855.97 |
| 1071532800000 | 1825.3 |
| 1071619200000 | 1797.31 |
| 1071705600000 | 1798.27 |
| 1071792000000 | 1824.63 |
| 1072051200000 | 1838.52 |
| 1072137600000 | 1826.22 |
| 1072224000000 | 1830.1 |
| 1072310400000 | 1830.08 |
| 1072396800000 | 1830.01 |
| 1072656000000 | 1828.97 |
| 1072742400000 | 1834.91 |
| 1072828800000 | 1847.76 |
| 1073001600000 | 1888.68 |
| 1073260800000 | 1919.08 |
| 1073347200000 | 1929.89 |
| 1073433600000 | 1925.39 |
| 1073520000000 | 1943.36 |
| 1073606400000 | 1992.06 |
| 1073865600000 | 1962.05 |
| 1073952000000 | 1949.11 |
| 1074038400000 | 1961.31 |
| 1074124800000 | 1947.64 |
| 1074211200000 | 1941.45 |
| 1074470400000 | 1968.67 |
| 1074556800000 | 2006.78 |
| 1074643200000 | 2035.82 |
| 1074729600000 | 2035.95 |
| 1074816000000 | 2035.56 |
| 1075075200000 | 2047.41 |
| 1075161600000 | 2068.42 |
| 1075248000000 | 1996.96 |
| 1075334400000 | 1979.5 |
| 1075420800000 | 1972.37 |
| 1075680000000 | 1931.45 |
| 1075766400000 | 1958.6 |
| 1075852800000 | 1959.18 |
| 1075939200000 | 1937.67 |
| 1076025600000 | 1975.41 |
| 1076284800000 | 2020.22 |
| 1076371200000 | 2013.96 |
| 1076457600000 | 2006.41 |
| 1076544000000 | 2031.26 |
| 1076630400000 | 2053.52 |
| 1076889600000 | 2064.22 |
| 1076976000000 | 2058.6 |
| 1077062400000 | 2068.37 |
| 1077148800000 | 2046.6 |
| 1077235200000 | 2039.82 |
| 1077494400000 | 2023.64 |
| 1077580800000 | 2023.3 |
| 1077667200000 | 1996.94 |
| 1077753600000 | 2017.92 |
| 1077840000000 | 2046.54 |
| 1078099200000 | 2044.78 |
| 1078185600000 | 2045.49 |
| 1078272000000 | 2016.37 |
| 1078358400000 | 2013.01 |
| 1078444800000 | 2035.96 |
| 1078704000000 | 2040.28 |
| 1078790400000 | 2004.7 |
| 1078876800000 | 1962.72 |
| 1078963200000 | 1934.15 |
| 1079049600000 | 1926.92 |
| 1079308800000 | 1947.28 |
| 1079395200000 | 1951.97 |
| 1079481600000 | 1963.37 |
| 1079568000000 | 1952.61 |
| 1079654400000 | 1942.09 |
| 1079913600000 | 1918.84 |
| 1080000000000 | 1922 |
| 1080086400000 | 1932.63 |
| 1080172800000 | 1878.42 |
| 1080259200000 | 1868.33 |
| 1080518400000 | 1864.15 |
| 1080604800000 | 1894.29 |
| 1080691200000 | 1905.7 |
| 1080777600000 | 1917.8 |
| 1080864000000 | 1944.58 |
| 1081123200000 | 1945.65 |
| 1081209600000 | 1986.14 |
| 1081296000000 | 1998.69 |
| 1081382400000 | 1998.75 |
| 1081468800000 | 1998.75 |
| 1081728000000 | 1997 |
| 1081814400000 | 2021.24 |
| 1081900800000 | 1958.28 |
| 1081987200000 | 1900.47 |
| 1082073600000 | 1910.17 |
| 1082332800000 | 1916.85 |
| 1082419200000 | 1905.29 |
| 1082505600000 | 1876.93 |
| 1082592000000 | 1873.23 |
| 1082678400000 | 1915.98 |
| 1082937600000 | 1878.61 |
| 1083024000000 | 1886.76 |
| 1083110400000 | 1885.5 |
| 1083196800000 | 1845.87 |
| 1083283200000 | 1835.79 |
| 1083542400000 | 1834.76 |
| 1083628800000 | 1881.23 |
| 1083715200000 | 1856.92 |
| 1083801600000 | 1855.87 |
| 1083888000000 | 1819.59 |
| 1084147200000 | 1717.43 |
| 1084233600000 | 1732.58 |
| 1084320000000 | 1760.91 |
| 1084406400000 | 1714.38 |
| 1084492800000 | 1672.23 |
| 1084752000000 | 1601.86 |
| 1084838400000 | 1630.58 |
| 1084924800000 | 1725.64 |
| 1085011200000 | 1706.25 |
| 1085097600000 | 1739.18 |
| 1085356800000 | 1770.65 |
| 1085443200000 | 1762.11 |
| 1085529600000 | 1762.01 |
| 1085616000000 | 1796.24 |
| 1085702400000 | 1820.31 |
| 1085961600000 | 1823.26 |
| 1086048000000 | 1812.49 |
| 1086134400000 | 1813.1 |
| 1086220800000 | 1762.44 |
| 1086307200000 | 1770.29 |
| 1086566400000 | 1829.78 |
| 1086652800000 | 1832.56 |
| 1086739200000 | 1828.29 |
| 1086825600000 | 1839.74 |
| 1086912000000 | 1845.63 |
| 1087171200000 | 1801.7 |
| 1087257600000 | 1800.52 |
| 1087344000000 | 1814.78 |
| 1087430400000 | 1800.05 |
| 1087516800000 | 1774.33 |
| 1087776000000 | 1772.34 |
| 1087862400000 | 1773.99 |
| 1087948800000 | 1770.87 |
| 1088035200000 | 1791.74 |
| 1088121600000 | 1803.07 |
| 1088380800000 | 1812.02 |
| 1088467200000 | 1798.45 |
| 1088553600000 | 1825.09 |
| 1088640000000 | 1826.89 |
| 1088726400000 | 1831.83 |
| 1088985600000 | 1841.59 |
| 1089072000000 | 1854.87 |
| 1089158400000 | 1866.24 |
| 1089244800000 | 1843.51 |
| 1089331200000 | 1850.26 |
| 1089590400000 | 1855.6 |
| 1089676800000 | 1835.84 |
| 1089763200000 | 1821.44 |
| 1089849600000 | 1814 |
| 1089936000000 | 1837.58 |
| 1090195200000 | 1852.11 |
| 1090281600000 | 1842.5 |
| 1090368000000 | 1868.14 |
| 1090454400000 | 1851.79 |
| 1090540800000 | 1851.89 |
| 1090800000000 | 1846.4 |
| 1090886400000 | 1842.41 |
| 1090972800000 | 1850.46 |
| 1091059200000 | 1831.06 |
| 1091145600000 | 1833.92 |
| 1091404800000 | 1823.9 |
| 1091491200000 | 1814.8 |
| 1091577600000 | 1817.88 |
| 1091664000000 | 1850.35 |
| 1091750400000 | 1838.8 |
| 1092009600000 | 1835.24 |
| 1092096000000 | 1828.96 |
| 1092182400000 | 1814.5 |
| 1092268800000 | 1811.36 |
| 1092355200000 | 1792.48 |
| 1092614400000 | 1761.59 |
| 1092700800000 | 1766.87 |
| 1092787200000 | 1773.71 |
| 1092873600000 | 1805.95 |
| 1092960000000 | 1807.86 |
| 1093219200000 | 1822.44 |
| 1093305600000 | 1836.66 |
| 1093392000000 | 1877.55 |
| 1093478400000 | 1890.58 |
| 1093564800000 | 1868.21 |
| 1093824000000 | 1873.97 |
| 1093910400000 | 1886.33 |
| 1093996800000 | 1918.98 |
| 1094083200000 | 1920.86 |
| 1094169600000 | 1906.57 |
| 1094428800000 | 1925.51 |
| 1094515200000 | 1948.43 |
| 1094601600000 | 1955.6 |
| 1094688000000 | 1946.09 |
| 1094774400000 | 1948.38 |
| 1095033600000 | 1979.08 |
| 1095120000000 | 1968.64 |
| 1095206400000 | 1970.07 |
| 1095292800000 | 1996.92 |
| 1095379200000 | 1994.23 |
| 1095638400000 | 1999.38 |
| 1095724800000 | 2016.17 |
| 1095811200000 | 2002.67 |
| 1095897600000 | 1981.72 |
| 1095984000000 | 1949.8 |
| 1096243200000 | 1949.2 |
| 1096329600000 | 1934.7 |
| 1096416000000 | 1932.87 |
| 1096502400000 | 1962.08 |
| 1096588800000 | 1963.96 |
| 1096848000000 | 2011.83 |
| 1096934400000 | 2028.19 |
| 1097020800000 | 2016.25 |
| 1097107200000 | 2048.98 |
| 1097193600000 | 2033.64 |
| 1097452800000 | 2032.84 |
| 1097539200000 | 2023.87 |
| 1097625600000 | 2013.92 |
| 1097712000000 | 2001.97 |
| 1097798400000 | 2003.82 |
| 1098057600000 | 1994.77 |
| 1098144000000 | 2025.39 |
| 1098230400000 | 1994.85 |
| 1098316800000 | 1977.35 |
| 1098403200000 | 1979.81 |
| 1098662400000 | 1953.48 |
| 1098748800000 | 1960.49 |
| 1098835200000 | 1953.57 |
| 1098921600000 | 1997.35 |
| 1099008000000 | 1987.95 |
| 1099267200000 | 1997.85 |
| 1099353600000 | 2033.99 |
| 1099440000000 | 2068.71 |
| 1099526400000 | 2051.04 |
| 1099612800000 | 2067.36 |
| 1099872000000 | 2072.46 |
| 1099958400000 | 2078.54 |
| 1100044800000 | 2088.34 |
| 1100131200000 | 2092.03 |
| 1100217600000 | 2125.03 |
| 1100476800000 | 2153.92 |
| 1100563200000 | 2137.32 |
| 1100649600000 | 2157.86 |
| 1100736000000 | 2162.62 |
| 1100822400000 | 2165.15 |
| 1101081600000 | 2151.26 |
| 1101168000000 | 2187.52 |
| 1101254400000 | 2196.12 |
| 1101340800000 | 2192.29 |
| 1101427200000 | 2195.63 |
| 1101686400000 | 2196.27 |
| 1101772800000 | 2202.92 |
| 1101859200000 | 2203.35 |
| 1101945600000 | 2236.22 |
| 1102032000000 | 2231.98 |
| 1102291200000 | 2221.31 |
| 1102377600000 | 2218.63 |
| 1102464000000 | 2185.56 |
| 1102550400000 | 2176.18 |
| 1102636800000 | 2171.69 |
| 1102896000000 | 2155.27 |
| 1102982400000 | 2192.04 |
| 1103068800000 | 2205.89 |
| 1103155200000 | 2191.55 |
| 1103241600000 | 2199.99 |
| 1103500800000 | 2228.41 |
| 1103587200000 | 2228.29 |
| 1103673600000 | 2219.8 |
| 1103760000000 | 2224.58 |
| 1103846400000 | 2221.81 |
| 1104105600000 | 2221.31 |
| 1104192000000 | 2235.76 |
| 1104278400000 | 2239.35 |
| 1104364800000 | 2234.64 |
| 1104451200000 | 2257.04 |
| 1104710400000 | 2256.8 |
| 1104796800000 | 2226.69 |
| 1104883200000 | 2173.12 |
| 1104969600000 | 2152.34 |
| 1105056000000 | 2148.06 |
| 1105315200000 | 2151.01 |
| 1105401600000 | 2143.01 |
| 1105488000000 | 2128.51 |
| 1105574400000 | 2118.12 |
| 1105660800000 | 2095.8 |
| 1105920000000 | 2113.09 |
| 1106006400000 | 2117.57 |
| 1106092800000 | 2125.92 |
| 1106179200000 | 2098.47 |
| 1106265600000 | 2079.56 |
| 1106524800000 | 2065.6 |
| 1106611200000 | 2096.26 |
| 1106697600000 | 2113.85 |
| 1106784000000 | 2103.67 |
| 1106870400000 | 2109.59 |
| 1107129600000 | 2132.91 |
| 1107216000000 | 2118.37 |
| 1107302400000 | 2142.04 |
| 1107388800000 | 2142.1 |
| 1107475200000 | 2166.37 |
| 1107734400000 | 2202.04 |
| 1107820800000 | 2214.36 |
| 1107907200000 | 2214.36 |
| 1107993600000 | 2214.36 |
| 1108080000000 | 2220.55 |
| 1108339200000 | 2238.62 |
| 1108425600000 | 2212.99 |
| 1108512000000 | 2214.6 |
| 1108598400000 | 2197.34 |
| 1108684800000 | 2215.92 |
| 1108944000000 | 2216.5 |
| 1109030400000 | 2208.79 |
| 1109116800000 | 2204.03 |
| 1109203200000 | 2220.95 |
| 1109289600000 | 2246.78 |
| 1109548800000 | 2249.58 |
| 1109635200000 | 2257.61 |
| 1109721600000 | 2239.78 |
| 1109808000000 | 2238.41 |
| 1109894400000 | 2219.93 |
| 1110153600000 | 2224.7 |
| 1110240000000 | 2221.32 |
| 1110326400000 | 2231.88 |
| 1110412800000 | 2214.03 |
| 1110499200000 | 2219.05 |
| 1110758400000 | 2219.04 |
| 1110844800000 | 2209.1 |
| 1110931200000 | 2243.94 |
| 1111017600000 | 2241.35 |
| 1111104000000 | 2226.27 |
| 1111363200000 | 2228.22 |
| 1111449600000 | 2220.86 |
| 1111536000000 | 2207.18 |
| 1111622400000 | 2212.22 |
| 1111708800000 | 2212.22 |
| 1111968000000 | 2212.47 |
| 1112054400000 | 2187.75 |
| 1112140800000 | 2192.59 |
| 1112227200000 | 2222.34 |
| 1112313600000 | 2231.24 |
| 1112572800000 | 2228.36 |
| 1112659200000 | 2227.29 |
| 1112745600000 | 2232.82 |
| 1112832000000 | 2238.78 |
| 1112918400000 | 2248.64 |
| 1113177600000 | 2246.53 |
| 1113264000000 | 2249.74 |
| 1113350400000 | 2271.74 |
| 1113436800000 | 2265.9 |
| 1113523200000 | 2247.24 |
| 1113782400000 | 2203.76 |
| 1113868800000 | 2215.44 |
| 1113955200000 | 2220.4 |
| 1114041600000 | 2232.62 |
| 1114128000000 | 2237.05 |
| 1114387200000 | 2248.36 |
| 1114473600000 | 2263.62 |
| 1114560000000 | 2261.48 |
| 1114646400000 | 2272.14 |
| 1114732800000 | 2266.73 |
| 1114992000000 | 2266.45 |
| 1115078400000 | 2272.92 |
| 1115164800000 | 2270.48 |
| 1115251200000 | 2285.33 |
| 1115337600000 | 2288.67 |
| 1115596800000 | 2298.4 |
| 1115683200000 | 2295.92 |
| 1115769600000 | 2279.97 |
| 1115856000000 | 2282.76 |
| 1115942400000 | 2288.53 |
| 1116201600000 | 2288.24 |
| 1116288000000 | 2271.73 |
| 1116374400000 | 2281.07 |
| 1116460800000 | 2282.48 |
| 1116547200000 | 2280.76 |
| 1116806400000 | 2270.89 |
| 1116892800000 | 2279.08 |
| 1116979200000 | 2261.49 |
| 1117065600000 | 2257.86 |
| 1117152000000 | 2285.57 |
| 1117411200000 | 2303.47 |
| 1117497600000 | 2300.6 |
| 1117584000000 | 2290.78 |
| 1117670400000 | 2288.3 |
| 1117756800000 | 2290.04 |
| 1118016000000 | 2288.49 |
| 1118102400000 | 2292.56 |
| 1118188800000 | 2300.14 |
| 1118275200000 | 2307.15 |
| 1118361600000 | 2313.85 |
| 1118620800000 | 2319.93 |
| 1118707200000 | 2323.08 |
| 1118793600000 | 2331.76 |
| 1118880000000 | 2330.7 |
| 1118966400000 | 2355.36 |
| 1119225600000 | 2352.67 |
| 1119312000000 | 2353.19 |
| 1119398400000 | 2387.1 |
| 1119484800000 | 2406.83 |
| 1119571200000 | 2413.07 |
| 1119830400000 | 2409.64 |
| 1119916800000 | 2423.35 |
| 1120003200000 | 2427.43 |
| 1120089600000 | 2416.02 |
| 1120176000000 | 2417.25 |
| 1120435200000 | 2425.9 |
| 1120521600000 | 2426.43 |
| 1120608000000 | 2429.69 |
| 1120694400000 | 2412.2 |
| 1120780800000 | 2404.08 |
| 1121040000000 | 2433.96 |
| 1121126400000 | 2447.15 |
| 1121212800000 | 2462.3 |
| 1121299200000 | 2487.63 |
| 1121385600000 | 2503.16 |
| 1121644800000 | 2542.86 |
| 1121731200000 | 2533.94 |
| 1121817600000 | 2553.61 |
| 1121904000000 | 2549.03 |
| 1121990400000 | 2576.2 |
| 1122249600000 | 2592.94 |
| 1122336000000 | 2580.85 |
| 1122422400000 | 2592.49 |
| 1122508800000 | 2601.52 |
| 1122595200000 | 2612.12 |
| 1122854400000 | 2621.53 |
| 1122940800000 | 2641.08 |
| 1123027200000 | 2637.75 |
| 1123113600000 | 2624.41 |
| 1123200000000 | 2608.16 |
| 1123459200000 | 2592.52 |
| 1123545600000 | 2583.4 |
| 1123632000000 | 2607.09 |
| 1123718400000 | 2624.2 |
| 1123804800000 | 2608.99 |
| 1124064000000 | 2614.64 |
| 1124150400000 | 2615.7 |
| 1124236800000 | 2614.8 |
| 1124323200000 | 2567.26 |
| 1124409600000 | 2563.51 |
| 1124668800000 | 2574.74 |
| 1124755200000 | 2544.33 |
| 1124841600000 | 2525.7 |
| 1124928000000 | 2527.18 |
| 1125014400000 | 2559.36 |
| 1125273600000 | 2551.78 |
| 1125360000000 | 2556.86 |
| 1125446400000 | 2554.05 |
| 1125532800000 | 2602.41 |
| 1125619200000 | 2603.84 |
| 1125878400000 | 2595.19 |
| 1125964800000 | 2583.45 |
| 1126051200000 | 2586.62 |
| 1126137600000 | 2572.47 |
| 1126224000000 | 2569.83 |
| 1126483200000 | 2577.04 |
| 1126569600000 | 2567.65 |
| 1126656000000 | 2569.06 |
| 1126742400000 | 2567.55 |
| 1126828800000 | 2551.55 |
| 1127088000000 | 2551.25 |
| 1127174400000 | 2562.71 |
| 1127260800000 | 2566.49 |
| 1127347200000 | 2560.09 |
| 1127433600000 | 2538.76 |
| 1127692800000 | 2539.18 |
| 1127779200000 | 2545.33 |
| 1127865600000 | 2570.13 |
| 1127952000000 | 2604.04 |
| 1128038400000 | 2617.35 |
| 1128297600000 | 2630.38 |
| 1128384000000 | 2647.14 |
| 1128470400000 | 2618.37 |
| 1128556800000 | 2560.43 |
| 1128643200000 | 2570.89 |
| 1128902400000 | 2573.84 |
| 1128988800000 | 2573.42 |
| 1129075200000 | 2526.79 |
| 1129161600000 | 2526.97 |
| 1129248000000 | 2494.15 |
| 1129507200000 | 2480.17 |
| 1129593600000 | 2506.26 |
| 1129680000000 | 2451.07 |
| 1129766400000 | 2437.02 |
| 1129852800000 | 2442.65 |
| 1130112000000 | 2422 |
| 1130198400000 | 2429.65 |
| 1130284800000 | 2421.17 |
| 1130371200000 | 2390.38 |
| 1130457600000 | 2379.28 |
| 1130716800000 | 2414.45 |
| 1130803200000 | 2471.99 |
| 1130889600000 | 2481.28 |
| 1130976000000 | 2489.08 |
| 1131062400000 | 2485.31 |
| 1131321600000 | 2451.82 |
| 1131408000000 | 2458.31 |
| 1131494400000 | 2474.14 |
| 1131580800000 | 2489.24 |
| 1131667200000 | 2516.99 |
| 1131926400000 | 2508.96 |
| 1132012800000 | 2506.24 |
| 1132099200000 | 2502.56 |
| 1132185600000 | 2516.33 |
| 1132272000000 | 2554.91 |
| 1132531200000 | 2553.28 |
| 1132617600000 | 2545.92 |
| 1132704000000 | 2582.42 |
| 1132790400000 | 2590.63 |
| 1132876800000 | 2594.23 |
| 1133136000000 | 2599.13 |
| 1133222400000 | 2588.7 |
| 1133308800000 | 2593.64 |
| 1133395200000 | 2608.96 |
| 1133481600000 | 2629.81 |
| 1133740800000 | 2629 |
| 1133827200000 | 2624.28 |
| 1133913600000 | 2646.83 |
| 1134000000000 | 2621.4 |
| 1134086400000 | 2648.6 |
| 1134345600000 | 2665.79 |
| 1134432000000 | 2645.92 |
| 1134518400000 | 2656.86 |
| 1134604800000 | 2670.95 |
| 1134691200000 | 2661.02 |
| 1134950400000 | 2696.88 |
| 1135036800000 | 2665.97 |
| 1135123200000 | 2681.45 |
| 1135209600000 | 2673.49 |
| 1135296000000 | 2707.37 |
| 1135555200000 | 2707.37 |
| 1135641600000 | 2707.47 |
| 1135728000000 | 2693.53 |
| 1135814400000 | 2699.56 |
| 1135900800000 | 2682.47 |
| 1136160000000 | 2682.47 |
| 1136246400000 | 2716.53 |
| 1136332800000 | 2771.67 |
| 1136419200000 | 2791.13 |
| 1136505600000 | 2808.78 |
| 1136764800000 | 2839.01 |
| 1136851200000 | 2837.34 |
| 1136937600000 | 2831.58 |
| 1137024000000 | 2843.87 |
| 1137110400000 | 2847.49 |
| 1137369600000 | 2852.24 |
| 1137456000000 | 2825.11 |
| 1137542400000 | 2796.08 |
| 1137628800000 | 2835.23 |
| 1137715200000 | 2826.03 |
| 1137974400000 | 2776.15 |
| 1138060800000 | 2816.19 |
| 1138147200000 | 2842.41 |
| 1138233600000 | 2827.46 |
| 1138320000000 | 2882.35 |
| 1138579200000 | 2882.13 |
| 1138665600000 | 2882.09 |
| 1138752000000 | 2884.99 |
| 1138838400000 | 2864.35 |
| 1138924800000 | 2827.96 |
| 1139184000000 | 2844.22 |
| 1139270400000 | 2868.29 |
| 1139356800000 | 2844.09 |
| 1139443200000 | 2846.82 |
| 1139529600000 | 2834.31 |
| 1139788800000 | 2833.18 |
| 1139875200000 | 2865.04 |
| 1139961600000 | 2880.65 |
| 1140048000000 | 2890.91 |
| 1140134400000 | 2898.86 |
| 1140393600000 | 2916.44 |
| 1140480000000 | 2906.1 |
| 1140566400000 | 2909.18 |
| 1140652800000 | 2952.69 |
| 1140739200000 | 2947.98 |
| 1140998400000 | 2958.47 |
| 1141084800000 | 2961.83 |
| 1141171200000 | 2964.24 |
| 1141257600000 | 3010.2 |
| 1141344000000 | 3002.27 |
| 1141603200000 | 2979.41 |
| 1141689600000 | 2927.95 |
| 1141776000000 | 2884.14 |
| 1141862400000 | 2901.03 |
| 1141948800000 | 2901.91 |
| 1142208000000 | 2936 |
| 1142294400000 | 2933.41 |
| 1142380800000 | 2964.02 |
| 1142467200000 | 2977.97 |
| 1142553600000 | 3005.5 |
| 1142812800000 | 3002.64 |
| 1142899200000 | 3001.52 |
| 1142985600000 | 2977.24 |
| 1143072000000 | 3016.82 |
| 1143158400000 | 3043.65 |
| 1143417600000 | 3084.61 |
| 1143504000000 | 3068.59 |
| 1143590400000 | 3067.95 |
| 1143676800000 | 3085.32 |
| 1143763200000 | 3084.76 |
| 1144022400000 | 3130.93 |
| 1144108800000 | 3161.42 |
| 1144195200000 | 3161.5 |
| 1144281600000 | 3288.31 |
| 1144368000000 | 3298.06 |
| 1144627200000 | 3295.03 |
| 1144713600000 | 3323.5 |
| 1144800000000 | 3261.78 |
| 1144886400000 | 3293.94 |
| 1144972800000 | 3293.94 |
| 1145232000000 | 3294.09 |
| 1145318400000 | 3327.96 |
| 1145404800000 | 3375.67 |
| 1145491200000 | 3393.32 |
| 1145577600000 | 3377.8 |
| 1145836800000 | 3334.89 |
| 1145923200000 | 3256.33 |
| 1146009600000 | 3286.42 |
| 1146096000000 | 3336.81 |
| 1146182400000 | 3299.54 |
| 1146441600000 | 3299.69 |
| 1146528000000 | 3345.76 |
| 1146614400000 | 3387.64 |
| 1146700800000 | 3401.9 |
| 1146787200000 | 3402.05 |
| 1147046400000 | 3451.12 |
| 1147132800000 | 3429.67 |
| 1147219200000 | 3416.75 |
| 1147305600000 | 3476.24 |
| 1147392000000 | 3457.15 |
| 1147651200000 | 3374.05 |
| 1147737600000 | 3318.73 |
| 1147824000000 | 3341.22 |
| 1147910400000 | 3247.9 |
| 1147996800000 | 3229.49 |
| 1148256000000 | 3086.01 |
| 1148342400000 | 3084.94 |
| 1148428800000 | 3104.43 |
| 1148515200000 | 3066.31 |
| 1148601600000 | 3116.83 |
| 1148860800000 | 3123.21 |
| 1148947200000 | 3133.07 |
| 1149033600000 | 3133.05 |
| 1149120000000 | 3098.51 |
| 1149206400000 | 3135.83 |
| 1149465600000 | 3175.15 |
| 1149552000000 | 3165.6 |
| 1149638400000 | 3109.6 |
| 1149724800000 | 2996.91 |
| 1149811200000 | 3024.08 |
| 1150070400000 | 2996.32 |
| 1150156800000 | 2886.52 |
| 1150243200000 | 2849.46 |
| 1150329600000 | 2896.72 |
| 1150416000000 | 3007.74 |
| 1150675200000 | 2955.66 |
| 1150761600000 | 2943.98 |
| 1150848000000 | 2946.5 |
| 1150934400000 | 3019.49 |
| 1151020800000 | 3000.62 |
| 1151280000000 | 3016.44 |
| 1151366400000 | 3008.27 |
| 1151452800000 | 2995.2 |
| 1151539200000 | 3055.77 |
| 1151625600000 | 3156.44 |
| 1151884800000 | 3189.07 |
| 1151971200000 | 3184.52 |
| 1152057600000 | 3131.89 |
| 1152144000000 | 3164.52 |
| 1152230400000 | 3175.38 |
| 1152489600000 | 3189.59 |
| 1152576000000 | 3173.39 |
| 1152662400000 | 3180.34 |
| 1152748800000 | 3156.24 |
| 1152835200000 | 3108.88 |
| 1153094400000 | 3062.05 |
| 1153180800000 | 3075.04 |
| 1153267200000 | 3062.91 |
| 1153353600000 | 3139.2 |
| 1153440000000 | 3141.14 |
| 1153699200000 | 3127.15 |
| 1153785600000 | 3149.81 |
| 1153872000000 | 3171.89 |
| 1153958400000 | 3217.49 |
| 1154044800000 | 3211.81 |
| 1154304000000 | 3227.05 |
| 1154390400000 | 3216.19 |
| 1154476800000 | 3230.51 |
| 1154563200000 | 3235.37 |
| 1154649600000 | 3190.7 |
| 1154908800000 | 3174.05 |
| 1154995200000 | 3192.47 |
| 1155081600000 | 3242.17 |
| 1155168000000 | 3229.92 |
| 1155254400000 | 3257.02 |
| 1155513600000 | 3274.72 |
| 1155600000000 | 3274.15 |
| 1155686400000 | 3331.7 |
| 1155772800000 | 3331.82 |
| 1155859200000 | 3340.16 |
| 1156118400000 | 3283.5 |
| 1156204800000 | 3318.98 |
| 1156291200000 | 3307.87 |
| 1156377600000 | 3275.9 |
| 1156464000000 | 3278.32 |
| 1156723200000 | 3274.03 |
| 1156809600000 | 3317.17 |
| 1156896000000 | 3349.83 |
| 1156982400000 | 3374.29 |
| 1157068800000 | 3407.47 |
| 1157328000000 | 3449.43 |
| 1157414400000 | 3440.39 |
| 1157500800000 | 3423.09 |
| 1157587200000 | 3416.31 |
| 1157673600000 | 3438.25 |
| 1157932800000 | 3411.13 |
| 1158019200000 | 3431.68 |
| 1158105600000 | 3456.58 |
| 1158192000000 | 3468.56 |
| 1158278400000 | 3464.94 |
| 1158537600000 | 3511.13 |
| 1158624000000 | 3533.49 |
| 1158710400000 | 3532.42 |
| 1158796800000 | 3579.4 |
| 1158883200000 | 3572.54 |
| 1159142400000 | 3539.69 |
| 1159228800000 | 3497.47 |
| 1159315200000 | 3530.35 |
| 1159401600000 | 3540.37 |
| 1159488000000 | 3545.65 |
| 1159747200000 | 3545.62 |
| 1159833600000 | 3563.43 |
| 1159920000000 | 3555.4 |
| 1160006400000 | 3594.44 |
| 1160092800000 | 3578.98 |
| 1160352000000 | 3536.78 |
| 1160438400000 | 3558.74 |
| 1160524800000 | 3555.86 |
| 1160611200000 | 3541.74 |
| 1160697600000 | 3554.82 |
| 1160956800000 | 3560.04 |
| 1161043200000 | 3545.82 |
| 1161129600000 | 3563.24 |
| 1161216000000 | 3601.08 |
| 1161302400000 | 3638.9 |
| 1161561600000 | 3625.65 |
| 1161648000000 | 3625.19 |
| 1161734400000 | 3625.98 |
| 1161820800000 | 3656.04 |
| 1161907200000 | 3625.88 |
| 1162166400000 | 3627.42 |
| 1162252800000 | 3629.42 |
| 1162339200000 | 3649.76 |
| 1162425600000 | 3682.72 |
| 1162512000000 | 3692.62 |
| 1162771200000 | 3713.19 |
| 1162857600000 | 3752.87 |
| 1162944000000 | 3750.03 |
| 1163030400000 | 3773.15 |
| 1163116800000 | 3776.93 |
| 1163376000000 | 3773.92 |
| 1163462400000 | 3794.81 |
| 1163548800000 | 3838.56 |
| 1163635200000 | 3854.81 |
| 1163721600000 | 3877.98 |
| 1163980800000 | 3838.18 |
| 1164067200000 | 3850.79 |
| 1164153600000 | 3898.02 |
| 1164240000000 | 3906.24 |
| 1164326400000 | 3934.36 |
| 1164585600000 | 3942.43 |
| 1164672000000 | 3836.42 |
| 1164758400000 | 3871.18 |
| 1164844800000 | 3939.93 |
| 1164931200000 | 3912.05 |
| 1165190400000 | 3940.83 |
| 1165276800000 | 3984.74 |
| 1165363200000 | 4004.65 |
| 1165449600000 | 3978 |
| 1165536000000 | 3968.74 |
| 1165795200000 | 3983.37 |
| 1165881600000 | 3988.77 |
| 1165968000000 | 3981.12 |
| 1166054400000 | 4024.89 |
| 1166140800000 | 4058.84 |
| 1166400000000 | 4079.23 |
| 1166486400000 | 4052.58 |
| 1166572800000 | 4132.27 |
| 1166659200000 | 4134.44 |
| 1166745600000 | 4139.23 |
| 1167004800000 | 4139.23 |
| 1167091200000 | 4138.22 |
| 1167177600000 | 4238.12 |
| 1167264000000 | 4293.65 |
| 1167350400000 | 4309.45 |
| 1167696000000 | 4372.51 |
| 1167782400000 | 4385.12 |
| 1167868800000 | 4303.08 |
| 1167955200000 | 4303.39 |
| 1168214400000 | 4295.36 |
| 1168300800000 | 4349.48 |
| 1168387200000 | 4292.12 |
| 1168473600000 | 4289.93 |
| 1168560000000 | 4370.79 |
| 1168819200000 | 4496.16 |
| 1168905600000 | 4490.37 |
| 1168992000000 | 4496.05 |
| 1169078400000 | 4518.05 |
| 1169164800000 | 4532.77 |
| 1169424000000 | 4655.77 |
| 1169510400000 | 4614.99 |
| 1169596800000 | 4582.78 |
| 1169683200000 | 4537.35 |
| 1169769600000 | 4441.48 |
| 1170028800000 | 4445.79 |
| 1170115200000 | 4488.05 |
| 1170201600000 | 4466.23 |
| 1170288000000 | 4518.31 |
| 1170374400000 | 4559 |
| 1170633600000 | 4527.41 |
| 1170720000000 | 4540.5 |
| 1170806400000 | 4576.05 |
| 1170892800000 | 4623.52 |
| 1170979200000 | 4615.17 |
| 1171238400000 | 4622.84 |
| 1171324800000 | 4555.39 |
| 1171411200000 | 4584.83 |
| 1171497600000 | 4635.86 |
| 1171584000000 | 4667.85 |
| 1171843200000 | 4668.03 |
| 1171929600000 | 4667.61 |
| 1172016000000 | 4670.51 |
| 1172102400000 | 4688.31 |
| 1172188800000 | 4665.14 |
| 1172448000000 | 4635.87 |
| 1172534400000 | 4568.73 |
| 1172620800000 | 4373.8 |
| 1172707200000 | 4312.1 |
| 1172793600000 | 4266.74 |
| 1173052800000 | 3997.71 |
| 1173139200000 | 4099 |
| 1173225600000 | 4134.49 |
| 1173312000000 | 4256.44 |
| 1173398400000 | 4302.14 |
| 1173657600000 | 4361.95 |
| 1173744000000 | 4325.37 |
| 1173830400000 | 4216.72 |
| 1173916800000 | 4244.05 |
| 1174003200000 | 4233.47 |
| 1174262400000 | 4277.82 |
| 1174348800000 | 4305.14 |
| 1174435200000 | 4333.46 |
| 1174521600000 | 4374.77 |
| 1174608000000 | 4382.57 |
| 1174867200000 | 4405.06 |
| 1174953600000 | 4381.4 |
| 1175040000000 | 4363.95 |
| 1175126400000 | 4395.21 |
| 1175212800000 | 4416.98 |
| 1175472000000 | 4420.88 |
| 1175558400000 | 4484.88 |
| 1175644800000 | 4558.63 |
| 1175731200000 | 4561.16 |
| 1175817600000 | 4561.16 |
| 1176076800000 | 4566.17 |
| 1176163200000 | 4596.68 |
| 1176249600000 | 4596.66 |
| 1176336000000 | 4582.76 |
| 1176422400000 | 4572.66 |
| 1176681600000 | 4632.26 |
| 1176768000000 | 4634.05 |
| 1176854400000 | 4658.63 |
| 1176940800000 | 4577.77 |
| 1177027200000 | 4597.19 |
| 1177286400000 | 4651.15 |
| 1177372800000 | 4628.94 |
| 1177459200000 | 4611.89 |
| 1177545600000 | 4634.36 |
| 1177632000000 | 4594.1 |
| 1177891200000 | 4562.28 |
| 1177977600000 | 4563.31 |
| 1178064000000 | 4614.83 |
| 1178150400000 | 4696.54 |
| 1178236800000 | 4735.14 |
| 1178496000000 | 4688.77 |
| 1178582400000 | 4643.91 |
| 1178668800000 | 4716.27 |
| 1178755200000 | 4724.68 |
| 1178841600000 | 4676.37 |
| 1179100800000 | 4756.97 |
| 1179187200000 | 4733.4 |
| 1179273600000 | 4728.76 |
| 1179360000000 | 4746.75 |
| 1179446400000 | 4725.61 |
| 1179705600000 | 4749.52 |
| 1179792000000 | 4766.05 |
| 1179878400000 | 4783.05 |
| 1179964800000 | 4779.25 |
| 1180051200000 | 4713.58 |
| 1180310400000 | 4732.31 |
| 1180396800000 | 4739.74 |
| 1180483200000 | 4692.95 |
| 1180569600000 | 4778.69 |
| 1180656000000 | 4794.38 |
| 1180915200000 | 4811 |
| 1181001600000 | 4831.15 |
| 1181088000000 | 4845.67 |
| 1181174400000 | 4826.77 |
| 1181260800000 | 4759.66 |
| 1181520000000 | 4772.21 |
| 1181606400000 | 4758.5 |
| 1181692800000 | 4740.93 |
| 1181779200000 | 4787.87 |
| 1181865600000 | 4823.34 |
| 1182124800000 | 4874.57 |
| 1182211200000 | 4874.57 |
| 1182297600000 | 4877.67 |
| 1182384000000 | 4900.73 |
| 1182470400000 | 4883.34 |
| 1182729600000 | 4851.17 |
| 1182816000000 | 4822.39 |
| 1182902400000 | 4768.01 |
| 1182988800000 | 4848.48 |
| 1183075200000 | 4848.9 |
| 1183334400000 | 4848.74 |
| 1183420800000 | 4925.88 |
| 1183507200000 | 4968.72 |
| 1183593600000 | 5020.07 |
| 1183680000000 | 5043.24 |
| 1183939200000 | 5137.92 |
| 1184025600000 | 5126.46 |
| 1184112000000 | 5076.46 |
| 1184198400000 | 5096.85 |
| 1184284800000 | 5165.15 |
| 1184544000000 | 5132.29 |
| 1184630400000 | 5131.75 |
| 1184716800000 | 5092.24 |
| 1184803200000 | 5093.26 |
| 1184889600000 | 5189.09 |
| 1185148800000 | 5208.52 |
| 1185235200000 | 5263.57 |
| 1185321600000 | 5252.29 |
| 1185408000000 | 5214.69 |
| 1185494400000 | 5052.27 |
| 1185753600000 | 5060.75 |
| 1185840000000 | 5165.38 |
| 1185926400000 | 5045.77 |
| 1186012800000 | 4993.09 |
| 1186099200000 | 4980.16 |
| 1186358400000 | 4816.93 |
| 1186444800000 | 4819.76 |
| 1186531200000 | 4938.58 |
| 1186617600000 | 4963.09 |
| 1186704000000 | 4842.97 |
| 1186963200000 | 4837.18 |
| 1187049600000 | 4840.32 |
| 1187136000000 | 4693.31 |
| 1187222400000 | 4463.89 |
| 1187308800000 | 4316.97 |
| 1187568000000 | 4571.23 |
| 1187654400000 | 4662.71 |
| 1187740800000 | 4791.42 |
| 1187827200000 | 4899.37 |
| 1187913600000 | 4893.95 |
| 1188172800000 | 5086.29 |
| 1188259200000 | 5060.99 |
| 1188345600000 | 4954.2 |
| 1188432000000 | 5036.35 |
| 1188518400000 | 5158.28 |
| 1188777600000 | 5163.24 |
| 1188864000000 | 5197.33 |
| 1188950400000 | 5265.51 |
| 1189036800000 | 5240.46 |
| 1189123200000 | 5268.41 |
| 1189382400000 | 5230.73 |
| 1189468800000 | 5221.4 |
| 1189555200000 | 5301.34 |
| 1189641600000 | 5350.66 |
| 1189728000000 | 5425.71 |
| 1189987200000 | 5370.23 |
| 1190073600000 | 5373.44 |
| 1190160000000 | 5540.74 |
| 1190246400000 | 5549.23 |
| 1190332800000 | 5489.02 |
| 1190592000000 | 5568.29 |
| 1190678400000 | 5559.33 |
| 1190764800000 | 5560 |
| 1190851200000 | 5641.51 |
| 1190937600000 | 5630.28 |
| 1191196800000 | 5656.66 |
| 1191283200000 | 5791.62 |
| 1191369600000 | 5699.24 |
| 1191456000000 | 5576.82 |
| 1191542400000 | 5732.56 |
| 1191801600000 | 5802.65 |
| 1191888000000 | 5799.34 |
| 1191974400000 | 5888.19 |
| 1192060800000 | 5926.02 |
| 1192147200000 | 5942.8 |
| 1192406400000 | 5969.49 |
| 1192492800000 | 5921.04 |
| 1192579200000 | 5890.92 |
| 1192665600000 | 5923.88 |
| 1192752000000 | 5919.7 |
| 1193011200000 | 5778.16 |
| 1193097600000 | 5859.4 |
| 1193184000000 | 5895.6 |
| 1193270400000 | 5992.07 |
| 1193356800000 | 6119.81 |
| 1193616000000 | 6331.88 |
| 1193702400000 | 6266.37 |
| 1193788800000 | 6275.46 |
| 1193875200000 | 6344.04 |
| 1193961600000 | 6174.85 |
| 1194220800000 | 5970.82 |
| 1194307200000 | 6054.59 |
| 1194393600000 | 6182.12 |
| 1194480000000 | 6017.73 |
| 1194566400000 | 6048.23 |
| 1194825600000 | 5817.63 |
| 1194912000000 | 5793.3 |
| 1194998400000 | 5949.45 |
| 1195084800000 | 5871.75 |
| 1195171200000 | 5697.74 |
| 1195430400000 | 5679.53 |
| 1195516800000 | 5641.53 |
| 1195603200000 | 5469.49 |
| 1195689600000 | 5320.78 |
| 1195776000000 | 5352.69 |
| 1196035200000 | 5521.37 |
| 1196121600000 | 5492.64 |
| 1196208000000 | 5581.13 |
| 1196294400000 | 5749.38 |
| 1196380800000 | 5806.12 |
| 1196640000000 | 5876.32 |
| 1196726400000 | 5904.75 |
| 1196812800000 | 5967.27 |
| 1196899200000 | 6055.56 |
| 1196985600000 | 5938.7 |
| 1197244800000 | 5865.72 |
| 1197331200000 | 5961.55 |
| 1197417600000 | 5832.36 |
| 1197504000000 | 5753.23 |
| 1197590400000 | 5629.51 |
| 1197849600000 | 5411.41 |
| 1197936000000 | 5386.8 |
| 1198022400000 | 5477.36 |
| 1198108800000 | 5471.57 |
| 1198195200000 | 5603.15 |
| 1198454400000 | 5706.6 |
| 1198540800000 | 5706.28 |
| 1198627200000 | 5702.88 |
| 1198713600000 | 5712.67 |
| 1198800000000 | 5659.38 |
| 1199059200000 | 5764.22 |
| 1199232000000 | 5749.12 |
| 1199318400000 | 5627.79 |
| 1199404800000 | 5717.81 |
| 1199664000000 | 5642.12 |
| 1199750400000 | 5636.65 |
| 1199836800000 | 5666.52 |
| 1199923200000 | 5642.5 |
| 1200009600000 | 5610.38 |
| 1200268800000 | 5516.72 |
| 1200355200000 | 5404.31 |
| 1200441600000 | 5168.06 |
| 1200528000000 | 5151.59 |
| 1200614400000 | 5140.83 |
| 1200873600000 | 4892.11 |
| 1200960000000 | 4554.28 |
| 1201046400000 | 4869.4 |
| 1201132800000 | 4869.08 |
| 1201219200000 | 5119.67 |
| 1201478400000 | 4902.97 |
| 1201564800000 | 4929.72 |
| 1201651200000 | 4850.84 |
| 1201737600000 | 4911.14 |
| 1201824000000 | 4885.08 |
| 1202083200000 | 5047.37 |
| 1202169600000 | 5062.8 |
| 1202256000000 | 4852.33 |
| 1202342400000 | 4854.28 |
| 1202428800000 | 4845.78 |
| 1202688000000 | 4721.08 |
| 1202774400000 | 4781.14 |
| 1202860800000 | 4827.41 |
| 1202947200000 | 4995.38 |
| 1203033600000 | 4996.73 |
| 1203292800000 | 4936.64 |
| 1203379200000 | 4973.22 |
| 1203465600000 | 4913.7 |
| 1203552000000 | 4887.81 |
| 1203638400000 | 4833.46 |
| 1203897600000 | 4830.61 |
| 1203984000000 | 4890.15 |
| 1204070400000 | 4987.38 |
| 1204156800000 | 5031.72 |
| 1204243200000 | 5012.07 |
| 1204502400000 | 4886.71 |
| 1204588800000 | 4795.13 |
| 1204675200000 | 4744.17 |
| 1204761600000 | 4781.77 |
| 1204848000000 | 4702.9 |
| 1205107200000 | 4641.48 |
| 1205193600000 | 4678.04 |
| 1205280000000 | 4712.63 |
| 1205366400000 | 4549.66 |
| 1205452800000 | 4458.22 |
| 1205712000000 | 4199.54 |
| 1205798400000 | 4191.75 |
| 1205884800000 | 4340.13 |
| 1205971200000 | 4210.05 |
| 1206057600000 | 4210.05 |
| 1206316800000 | 4211.58 |
| 1206403200000 | 4501.5 |
| 1206489600000 | 4574.53 |
| 1206576000000 | 4588.61 |
| 1206662400000 | 4711.35 |
| 1206921600000 | 4719.92 |
| 1207008000000 | 4711.8 |
| 1207094400000 | 4889.92 |
| 1207180800000 | 4922.53 |
| 1207267200000 | 4921.88 |
| 1207526400000 | 4967.48 |
| 1207612800000 | 4945.05 |
| 1207699200000 | 4825.97 |
| 1207785600000 | 4834.7 |
| 1207872000000 | 4884.43 |
| 1208131200000 | 4713.63 |
| 1208217600000 | 4708.7 |
| 1208304000000 | 4720.98 |
| 1208390400000 | 4777.54 |
| 1208476800000 | 4770.3 |
| 1208736000000 | 4792.75 |
| 1208822400000 | 4875.37 |
| 1208908800000 | 4931.29 |
| 1208995200000 | 5036.77 |
| 1209081600000 | 5015.28 |
| 1209340800000 | 5047.2 |
| 1209427200000 | 5078.8 |
| 1209513600000 | 5058.1 |
| 1209600000000 | 5059.77 |
| 1209686400000 | 5200.55 |
| 1209945600000 | 5242.5 |
| 1210032000000 | 5263.51 |
| 1210118400000 | 5157.14 |
| 1210204800000 | 5087.07 |
| 1210291200000 | 5059.63 |
| 1210550400000 | 5059.73 |
| 1210636800000 | 5109.63 |
| 1210723200000 | 5136.72 |
| 1210809600000 | 5137.41 |
| 1210896000000 | 5125.75 |
| 1211155200000 | 5132.52 |
| 1211241600000 | 5027.21 |
| 1211328000000 | 5038.98 |
| 1211414400000 | 4978.19 |
| 1211500800000 | 4986.22 |
| 1211760000000 | 4930.85 |
| 1211846400000 | 4988 |
| 1211932800000 | 4996.73 |
| 1212019200000 | 5044.15 |
| 1212105600000 | 5187.47 |
| 1212364800000 | 5120.8 |
| 1212451200000 | 5050.98 |
| 1212537600000 | 5051.3 |
| 1212624000000 | 5010.66 |
| 1212710400000 | 5049.18 |
| 1212969600000 | 5046.59 |
| 1213056000000 | 4836.16 |
| 1213142400000 | 4779.09 |
| 1213228800000 | 4671.79 |
| 1213315200000 | 4632.96 |
| 1213574400000 | 4705.39 |
| 1213660800000 | 4721.6 |
| 1213747200000 | 4722.73 |
| 1213833600000 | 4587.74 |
| 1213920000000 | 4558.4 |
| 1214179200000 | 4463.9 |
| 1214265600000 | 4417.25 |
| 1214352000000 | 4444.28 |
| 1214438400000 | 4398.87 |
| 1214524800000 | 4318.59 |
| 1214784000000 | 4337.43 |
| 1214870400000 | 4336.76 |
| 1214956800000 | 4258.3 |
| 1215043200000 | 4145.52 |
| 1215129600000 | 4166.99 |
| 1215388800000 | 4247.62 |
| 1215475200000 | 4141.8 |
| 1215561600000 | 4211.37 |
| 1215648000000 | 4244.93 |
| 1215734400000 | 4295.16 |
| 1215993600000 | 4215.33 |
| 1216080000000 | 4028.64 |
| 1216166400000 | 4023.06 |
| 1216252800000 | 4059.27 |
| 1216339200000 | 4089.32 |
| 1216598400000 | 4193.93 |
| 1216684800000 | 4197.98 |
| 1216771200000 | 4328.42 |
| 1216857600000 | 4338.85 |
| 1216944000000 | 4243.97 |
| 1217203200000 | 4235.2 |
| 1217289600000 | 4154.44 |
| 1217376000000 | 4201.26 |
| 1217462400000 | 4216.55 |
| 1217548800000 | 4216.23 |
| 1217808000000 | 4151.36 |
| 1217894400000 | 4023.6 |
| 1217980800000 | 4023.07 |
| 1218067200000 | 4011.48 |
| 1218153600000 | 3992.74 |
| 1218412800000 | 4020.15 |
| 1218499200000 | 4026.63 |
| 1218585600000 | 3971.97 |
| 1218672000000 | 3976.23 |
| 1218758400000 | 3971.82 |
| 1219017600000 | 3920.96 |
| 1219104000000 | 3821.77 |
| 1219190400000 | 3863.38 |
| 1219276800000 | 3776.52 |
| 1219363200000 | 3777.69 |
| 1219622400000 | 3857.14 |
| 1219708800000 | 3844.69 |
| 1219795200000 | 3896.05 |
| 1219881600000 | 3887.21 |
| 1219968000000 | 3976.48 |
| 1220227200000 | 3927.06 |
| 1220313600000 | 3881.14 |
| 1220400000000 | 3850.9 |
| 1220486400000 | 3796.45 |
| 1220572800000 | 3744.83 |
| 1220832000000 | 3828.56 |
| 1220918400000 | 3761.01 |
| 1221004800000 | 3649.63 |
| 1221091200000 | 3539.92 |
| 1221177600000 | 3542.57 |
| 1221436800000 | 3538.14 |
| 1221523200000 | 3386.56 |
| 1221609600000 | 3312.12 |
| 1221696000000 | 3202.83 |
| 1221782400000 | 3368.82 |
| 1222041600000 | 3401.13 |
| 1222128000000 | 3168.35 |
| 1222214400000 | 3127.65 |
| 1222300800000 | 3140.51 |
| 1222387200000 | 3136.78 |
| 1222646400000 | 3033.74 |
| 1222732800000 | 3043.49 |
| 1222819200000 | 3042.04 |
| 1222905600000 | 3069.95 |
| 1222992000000 | 2996 |
| 1223251200000 | 2838.72 |
| 1223337600000 | 2839.61 |
| 1223424000000 | 2589.17 |
| 1223510400000 | 2615.5 |
| 1223596800000 | 2408.86 |
| 1223856000000 | 2572.87 |
| 1223942400000 | 2721.3 |
| 1224028800000 | 2634.4 |
| 1224115200000 | 2489.73 |
| 1224201600000 | 2453.98 |
| 1224460800000 | 2563.62 |
| 1224547200000 | 2540.76 |
| 1224633600000 | 2436.34 |
| 1224720000000 | 2364.86 |
| 1224806400000 | 2260.22 |
| 1225065600000 | 2043.86 |
| 1225152000000 | 2149.85 |
| 1225238400000 | 2215.09 |
| 1225324800000 | 2381.53 |
| 1225411200000 | 2446.37 |
| 1225670400000 | 2546.91 |
| 1225756800000 | 2531.42 |
| 1225843200000 | 2631.9 |
| 1225929600000 | 2517.77 |
| 1226016000000 | 2547.4 |
| 1226275200000 | 2595.12 |
| 1226361600000 | 2499.8 |
| 1226448000000 | 2494.94 |
| 1226534400000 | 2401.87 |
| 1226620800000 | 2452.83 |
| 1226880000000 | 2452.65 |
| 1226966400000 | 2357.91 |
| 1227052800000 | 2352.39 |
| 1227139200000 | 2232.72 |
| 1227225600000 | 2249.73 |
| 1227484800000 | 2264.5 |
| 1227571200000 | 2352.04 |
| 1227657600000 | 2399.21 |
| 1227744000000 | 2458.45 |
| 1227830400000 | 2508.8 |
| 1228089600000 | 2546.41 |
| 1228176000000 | 2451.42 |
| 1228262400000 | 2482.44 |
| 1228348800000 | 2448.78 |
| 1228435200000 | 2492.06 |
| 1228694400000 | 2611.08 |
| 1228780800000 | 2604.55 |
| 1228867200000 | 2683.82 |
| 1228953600000 | 2698.11 |
| 1229040000000 | 2585.02 |
| 1229299200000 | 2641.73 |
| 1229385600000 | 2637.82 |
| 1229472000000 | 2719.35 |
| 1229558400000 | 2786.36 |
| 1229644800000 | 2733.76 |
| 1229904000000 | 2710.76 |
| 1229990400000 | 2617.19 |
| 1230076800000 | 2628.52 |
| 1230163200000 | 2628.52 |
| 1230249600000 | 2626.79 |
| 1230508800000 | 2670.35 |
| 1230595200000 | 2661.54 |
| 1230681600000 | 2724.47 |
| 1230854400000 | 2757.15 |
| 1231113600000 | 2856.12 |
| 1231200000000 | 2879.16 |
| 1231286400000 | 2860.5 |
| 1231372800000 | 2762.72 |
| 1231459200000 | 2757.57 |
| 1231718400000 | 2681.04 |
| 1231804800000 | 2659.82 |
| 1231891200000 | 2703.95 |
| 1231977600000 | 2637.21 |
| 1232064000000 | 2676.71 |
| 1232323200000 | 2688.2 |
| 1232409600000 | 2645.24 |
| 1232496000000 | 2604.03 |
| 1232582400000 | 2614.19 |
| 1232668800000 | 2588.61 |
| 1232928000000 | 2590.44 |
| 1233014400000 | 2587.66 |
| 1233100800000 | 2589.3 |
| 1233187200000 | 2665.14 |
| 1233273600000 | 2681.79 |
| 1233532800000 | 2618.93 |
| 1233619200000 | 2620.48 |
| 1233705600000 | 2671.62 |
| 1233792000000 | 2683.92 |
| 1233878400000 | 2710.87 |
| 1234137600000 | 2720.19 |
| 1234224000000 | 2722.36 |
| 1234310400000 | 2666.92 |
| 1234396800000 | 2622.53 |
| 1234483200000 | 2666.18 |
| 1234742400000 | 2641.41 |
| 1234828800000 | 2607.24 |
| 1234915200000 | 2626.66 |
| 1235001600000 | 2644.13 |
| 1235088000000 | 2611.28 |
| 1235347200000 | 2620.51 |
| 1235433600000 | 2587.99 |
| 1235520000000 | 2608.53 |
| 1235606400000 | 2580.19 |
| 1235692800000 | 2584.48 |
| 1235952000000 | 2497.31 |
| 1236038400000 | 2490.07 |
| 1236124800000 | 2559.69 |
| 1236211200000 | 2547.46 |
| 1236297600000 | 2520.05 |
| 1236556800000 | 2467.83 |
| 1236643200000 | 2494.41 |
| 1236729600000 | 2529.47 |
| 1236816000000 | 2518.39 |
| 1236902400000 | 2575.18 |
| 1237161600000 | 2625.19 |
| 1237248000000 | 2618.98 |
| 1237334400000 | 2655.66 |
| 1237420800000 | 2718.41 |
| 1237507200000 | 2695.19 |
| 1237766400000 | 2838.99 |
| 1237852800000 | 2928.51 |
| 1237939200000 | 2867.43 |
| 1238025600000 | 2908.69 |
| 1238112000000 | 2939.09 |
| 1238371200000 | 2849.54 |
| 1238457600000 | 2868.47 |
| 1238544000000 | 2929.39 |
| 1238630400000 | 3069.25 |
| 1238716800000 | 3086.01 |
| 1238976000000 | 3127.44 |
| 1239062400000 | 3099.45 |
| 1239148800000 | 3071.78 |
| 1239235200000 | 3160.51 |
| 1239321600000 | 3160.51 |
| 1239580800000 | 3159.88 |
| 1239667200000 | 3276.31 |
| 1239753600000 | 3298.71 |
| 1239840000000 | 3280.09 |
| 1239926400000 | 3290.23 |
| 1240185600000 | 3329.44 |
| 1240272000000 | 3255.64 |
| 1240358400000 | 3212.77 |
| 1240444800000 | 3280.23 |
| 1240531200000 | 3296.91 |
| 1240790400000 | 3164.04 |
| 1240876800000 | 3098.3 |
| 1240963200000 | 3196.37 |
| 1241049600000 | 3347.87 |
| 1241136000000 | 3354.19 |
| 1241395200000 | 3531.24 |
| 1241481600000 | 3568.37 |
| 1241568000000 | 3663.79 |
| 1241654400000 | 3714.37 |
| 1241740800000 | 3719.22 |
| 1242000000000 | 3671.93 |
| 1242086400000 | 3604.65 |
| 1242172800000 | 3655.25 |
| 1242259200000 | 3592.28 |
| 1242345600000 | 3692.65 |
| 1242604800000 | 3765.26 |
| 1242691200000 | 3845.05 |
| 1242777600000 | 3864.07 |
| 1242864000000 | 3811.24 |
| 1242950400000 | 3783.42 |
| 1243209600000 | 3866.57 |
| 1243296000000 | 3882.74 |
| 1243382400000 | 3994.7 |
| 1243468800000 | 3991.34 |
| 1243555200000 | 4080.15 |
| 1243814400000 | 4230.44 |
| 1243900800000 | 4152.71 |
| 1243987200000 | 4245.89 |
| 1244073600000 | 4204.63 |
| 1244160000000 | 4270.57 |
| 1244419200000 | 4243.72 |
| 1244505600000 | 4151.2 |
| 1244592000000 | 4247.12 |
| 1244678400000 | 4228.94 |
| 1244764800000 | 4227.78 |
| 1245024000000 | 4148.96 |
| 1245110400000 | 4035.58 |
| 1245196800000 | 4056.31 |
| 1245283200000 | 3998.68 |
| 1245369600000 | 4031.29 |
| 1245628800000 | 4042.33 |
| 1245715200000 | 3941.95 |
| 1245801600000 | 4019.32 |
| 1245888000000 | 4094.23 |
| 1245974400000 | 4162.12 |
| 1246233600000 | 4167.11 |
| 1246320000000 | 4078.44 |
| 1246406400000 | 4081 |
| 1246492800000 | 4121.19 |
| 1246579200000 | 4122.22 |
| 1246838400000 | 4098.26 |
| 1246924800000 | 4066.25 |
| 1247011200000 | 3986.95 |
| 1247097600000 | 4038.12 |
| 1247184000000 | 4011.97 |
| 1247443200000 | 3945.89 |
| 1247529600000 | 4033.2 |
| 1247616000000 | 4148.21 |
| 1247702400000 | 4165.79 |
| 1247788800000 | 4232.76 |
| 1248048000000 | 4348.8 |
| 1248134400000 | 4396.98 |
| 1248220800000 | 4368.09 |
| 1248307200000 | 4429.12 |
| 1248393600000 | 4478.65 |
| 1248652800000 | 4570.15 |
| 1248739200000 | 4649.17 |
| 1248825600000 | 4517.07 |
| 1248912000000 | 4525.86 |
| 1248998400000 | 4631.88 |
| 1249257600000 | 4740.77 |
| 1249344000000 | 4701.52 |
| 1249430400000 | 4639.27 |
| 1249516800000 | 4596.85 |
| 1249603200000 | 4479.78 |
| 1249862400000 | 4565.75 |
| 1249948800000 | 4611.99 |
| 1250035200000 | 4519.63 |
| 1250121600000 | 4546.93 |
| 1250208000000 | 4537.36 |
| 1250467200000 | 4376.49 |
| 1250553600000 | 4357.27 |
| 1250640000000 | 4316.47 |
| 1250726400000 | 4385.98 |
| 1250812800000 | 4411.15 |
| 1251072000000 | 4477.61 |
| 1251158400000 | 4447.87 |
| 1251244800000 | 4425.03 |
| 1251331200000 | 4383.66 |
| 1251417600000 | 4349.87 |
| 1251676800000 | 4264.55 |
| 1251763200000 | 4294.52 |
| 1251849600000 | 4247.59 |
| 1251936000000 | 4358.59 |
| 1252022400000 | 4438.1 |
| 1252281600000 | 4490.98 |
| 1252368000000 | 4521.13 |
| 1252454400000 | 4528.17 |
| 1252540800000 | 4576.31 |
| 1252627200000 | 4578.88 |
| 1252886400000 | 4552.73 |
| 1252972800000 | 4518.92 |
| 1253059200000 | 4596.93 |
| 1253145600000 | 4658.79 |
| 1253232000000 | 4591.83 |
| 1253491200000 | 4567.79 |
| 1253577600000 | 4587.62 |
| 1253664000000 | 4587.4 |
| 1253750400000 | 4514.91 |
| 1253836800000 | 4539.14 |
| 1254096000000 | 4431.85 |
| 1254182400000 | 4505.9 |
| 1254268800000 | 4535.78 |
| 1254355200000 | 4527.87 |
| 1254441600000 | 4479.01 |
| 1254700800000 | 4482.07 |
| 1254787200000 | 4593.88 |
| 1254873600000 | 4643.31 |
| 1254960000000 | 4688.67 |
| 1255046400000 | 4715.32 |
| 1255305600000 | 4690.61 |
| 1255392000000 | 4693.56 |
| 1255478400000 | 4759.37 |
| 1255564800000 | 4780.53 |
| 1255651200000 | 4762.94 |
| 1255910400000 | 4802.9 |
| 1255996800000 | 4841.86 |
| 1256083200000 | 4900.06 |
| 1256169600000 | 4909.12 |
| 1256256000000 | 4960.51 |
| 1256515200000 | 4959.73 |
| 1256601600000 | 4888.78 |
| 1256688000000 | 4832.52 |
| 1256774400000 | 4729.39 |
| 1256860800000 | 4830.9 |
| 1257120000000 | 4815.44 |
| 1257206400000 | 4791.66 |
| 1257292800000 | 4850.67 |
| 1257379200000 | 4859.37 |
| 1257465600000 | 4903.17 |
| 1257724800000 | 4953.9 |
| 1257811200000 | 4972.9 |
| 1257897600000 | 5034.93 |
| 1257984000000 | 5085.46 |
| 1258070400000 | 5065.45 |
| 1258329600000 | 5132.69 |
| 1258416000000 | 5144.21 |
| 1258502400000 | 5116.29 |
| 1258588800000 | 5089.12 |
| 1258675200000 | 5064.76 |
| 1258934400000 | 5088.83 |
| 1259020800000 | 5078.53 |
| 1259107200000 | 5109.12 |
| 1259193600000 | 5113.24 |
| 1259280000000 | 4922.55 |
| 1259539200000 | 5097.14 |
| 1259625600000 | 5207.86 |
| 1259712000000 | 5253.81 |
| 1259798400000 | 5337.63 |
| 1259884800000 | 5339.47 |
| 1260144000000 | 5366.66 |
| 1260230400000 | 5377.34 |
| 1260316800000 | 5301.4 |
| 1260403200000 | 5242.53 |
| 1260489600000 | 5276.72 |
| 1260748800000 | 5315.84 |
| 1260835200000 | 5255.86 |
| 1260921600000 | 5179.86 |
| 1261008000000 | 5088.97 |
| 1261094400000 | 4982.3 |
| 1261353600000 | 4955.93 |
| 1261440000000 | 5006.67 |
| 1261526400000 | 5085.13 |
| 1261612800000 | 5105.5 |
| 1261699200000 | 5105.5 |
| 1261958400000 | 5146.13 |
| 1262044800000 | 5153.94 |
| 1262131200000 | 5155.41 |
| 1262217600000 | 5223.5 |
| 1262563200000 | 5271.01 |
| 1262649600000 | 5401.42 |
| 1262736000000 | 5374.74 |
| 1262822400000 | 5363.94 |
| 1262908800000 | 5346.87 |
| 1263168000000 | 5361.6 |
| 1263254400000 | 5361.01 |
| 1263340800000 | 5242.55 |
| 1263427200000 | 5257.11 |
| 1263513600000 | 5274.72 |
| 1263772800000 | 5235.22 |
| 1263859200000 | 5286.77 |
| 1263945600000 | 5279.4 |
| 1264032000000 | 5131.92 |
| 1264118400000 | 5048.94 |
| 1264377600000 | 5001.68 |
| 1264464000000 | 4851.97 |
| 1264550400000 | 4774.17 |
| 1264636800000 | 4805.14 |
| 1264723200000 | 4769.15 |
| 1264982400000 | 4796.53 |
| 1265068800000 | 4845.44 |
| 1265155200000 | 4959.88 |
| 1265241600000 | 4865.91 |
| 1265328000000 | 4679.88 |
| 1265587200000 | 4611.72 |
| 1265673600000 | 4656.17 |
| 1265760000000 | 4716.92 |
| 1265846400000 | 4769.88 |
| 1265932800000 | 4805.14 |
| 1266192000000 | 4804.47 |
| 1266278400000 | 4808.25 |
| 1266364800000 | 4847.79 |
| 1266451200000 | 4824.82 |
| 1266537600000 | 4735.67 |
| 1266796800000 | 4804.68 |
| 1266883200000 | 4885.81 |
| 1266969600000 | 4903.06 |
| 1267056000000 | 4877.66 |
| 1267142400000 | 4923.08 |
| 1267401600000 | 5005.13 |
| 1267488000000 | 5008.88 |
| 1267574400000 | 5011.5 |
| 1267660800000 | 4976.73 |
| 1267747200000 | 5047.74 |
| 1268006400000 | 5174.23 |
| 1268092800000 | 5204.28 |
| 1268179200000 | 5227.72 |
| 1268265600000 | 5250.75 |
| 1268352000000 | 5212.41 |
| 1268611200000 | 5171.1 |
| 1268697600000 | 5160.82 |
| 1268784000000 | 5242.14 |
| 1268870400000 | 5231.28 |
| 1268956800000 | 5263.58 |
| 1269216000000 | 5192.26 |
| 1269302400000 | 5143.74 |
| 1269388800000 | 5146.63 |
| 1269475200000 | 5134.22 |
| 1269561600000 | 5193.99 |
| 1269820800000 | 5242.38 |
| 1269907200000 | 5240.94 |
| 1269993600000 | 5172.38 |
| 1270080000000 | 5260.48 |
| 1270166400000 | 5260.48 |
| 1270425600000 | 5269.16 |
| 1270512000000 | 5273.26 |
| 1270598400000 | 5401.56 |
| 1270684800000 | 5366.12 |
| 1270771200000 | 5397.3 |
| 1271030400000 | 5330.75 |
| 1271116800000 | 5289.97 |
| 1271203200000 | 5288.33 |
| 1271289600000 | 5273.18 |
| 1271376000000 | 5195.28 |
| 1271635200000 | 5080.31 |
| 1271721600000 | 5147.25 |
| 1271808000000 | 5168.93 |
| 1271894400000 | 5112.74 |
| 1271980800000 | 5086.37 |
| 1272240000000 | 5161.36 |
| 1272326400000 | 5093.39 |
| 1272412800000 | 5038.96 |
| 1272499200000 | 5022.53 |
| 1272585600000 | 5059.52 |
| 1272844800000 | 5004.52 |
| 1272931200000 | 4979.75 |
| 1273017600000 | 4851.34 |
| 1273104000000 | 4722.69 |
| 1273190400000 | 4687.77 |
| 1273449600000 | 4797.09 |
| 1273536000000 | 4751.31 |
| 1273622400000 | 4735.22 |
| 1273708800000 | 4801.07 |
| 1273795200000 | 4750.89 |
| 1274054400000 | 4620.17 |
| 1274140800000 | 4640.08 |
| 1274227200000 | 4505.43 |
| 1274313600000 | 4411.69 |
| 1274400000000 | 4412.9 |
| 1274659200000 | 4482.77 |
| 1274745600000 | 4293.64 |
| 1274832000000 | 4365.66 |
| 1274918400000 | 4520.5 |
| 1275004800000 | 4604.44 |
| 1275264000000 | 4650.08 |
| 1275350400000 | 4553.27 |
| 1275436800000 | 4537.33 |
| 1275523200000 | 4608.75 |
| 1275609600000 | 4637.37 |
| 1275868800000 | 4535.05 |
| 1275955200000 | 4537.11 |
| 1276041600000 | 4553.38 |
| 1276128000000 | 4547.16 |
| 1276214400000 | 4639.83 |
| 1276473600000 | 4702.48 |
| 1276560000000 | 4716.29 |
| 1276646400000 | 4717.74 |
| 1276732800000 | 4779.71 |
| 1276819200000 | 4815.19 |
| 1277078400000 | 4970.15 |
| 1277164800000 | 4948.99 |
| 1277251200000 | 4952.49 |
| 1277337600000 | 4904.71 |
| 1277424000000 | 4864.19 |
| 1277683200000 | 4841.2 |
| 1277769600000 | 4738.56 |
| 1277856000000 | 4734.46 |
| 1277942400000 | 4728.78 |
| 1278028800000 | 4689 |
| 1278288000000 | 4654.27 |
| 1278374400000 | 4734.06 |
| 1278460800000 | 4728.89 |
| 1278547200000 | 4774.74 |
| 1278633600000 | 4856.29 |
| 1278892800000 | 4854.34 |
| 1278979200000 | 4849.58 |
| 1279065600000 | 4880.84 |
| 1279152000000 | 4839.46 |
| 1279238400000 | 4821.13 |
| 1279497600000 | 4786.33 |
| 1279584000000 | 4870.4 |
| 1279670400000 | 4914.55 |
| 1279756800000 | 4926.2 |
| 1279843200000 | 5011.57 |
| 1280102400000 | 4987.57 |
| 1280188800000 | 5007.33 |
| 1280275200000 | 5010.12 |
| 1280361600000 | 5035.96 |
| 1280448000000 | 5084.23 |
| 1280707200000 | 5183.15 |
| 1280793600000 | 5199.07 |
| 1280880000000 | 5204.81 |
| 1280966400000 | 5198.39 |
| 1281052800000 | 5186.3 |
| 1281312000000 | 5199.66 |
| 1281398400000 | 5120.51 |
| 1281484800000 | 5085.98 |
| 1281571200000 | 5056.04 |
| 1281657600000 | 5088.89 |
| 1281916800000 | 5071.37 |
| 1282003200000 | 5074.42 |
| 1282089600000 | 5061.62 |
| 1282176000000 | 5074.16 |
| 1282262400000 | 5049.97 |
| 1282521600000 | 5035.52 |
| 1282608000000 | 5025.47 |
| 1282694400000 | 4987.68 |
| 1282780800000 | 4959.56 |
| 1282867200000 | 4940.45 |
| 1283126400000 | 4971.9 |
| 1283212800000 | 4970.38 |
| 1283299200000 | 5025.5 |
| 1283385600000 | 5072.58 |
| 1283472000000 | 5096.32 |
| 1283731200000 | 5186.94 |
| 1283817600000 | 5183.61 |
| 1283904000000 | 5138.83 |
| 1283990400000 | 5165.74 |
| 1284076800000 | 5169.56 |
| 1284336000000 | 5227.67 |
| 1284422400000 | 5270.74 |
| 1284508800000 | 5281.35 |
| 1284595200000 | 5280.06 |
| 1284681600000 | 5375.09 |
| 1284940800000 | 5362.84 |
| 1285027200000 | 5389.24 |
| 1285113600000 | 5412.35 |
| 1285200000000 | 5409.44 |
| 1285286400000 | 5422.34 |
| 1285545600000 | 5474.33 |
| 1285632000000 | 5413.52 |
| 1285718400000 | 5452.04 |
| 1285804800000 | 5440 |
| 1285891200000 | 5443.46 |
| 1286150400000 | 5535.9 |
| 1286236800000 | 5520.66 |
| 1286323200000 | 5592.44 |
| 1286409600000 | 5583.57 |
| 1286496000000 | 5588.11 |
| 1286755200000 | 5622.61 |
| 1286841600000 | 5631.9 |
| 1286928000000 | 5717.93 |
| 1287014400000 | 5748.27 |
| 1287100800000 | 5729.07 |
| 1287360000000 | 5669.42 |
| 1287446400000 | 5699.53 |
| 1287532800000 | 5643.45 |
| 1287619200000 | 5637.03 |
| 1287705600000 | 5654.43 |
| 1287964800000 | 5690.16 |
| 1288051200000 | 5666.7 |
| 1288137600000 | 5592.25 |
| 1288224000000 | 5595.35 |
| 1288310400000 | 5576.58 |
| 1288569600000 | 5679.99 |
| 1288656000000 | 5711.63 |
| 1288742400000 | 5792.64 |
| 1288828800000 | 5846.53 |
| 1288915200000 | 5914.24 |
| 1289174400000 | 5988.6 |
| 1289260800000 | 5945.78 |
| 1289347200000 | 5873.71 |
| 1289433600000 | 5884.45 |
| 1289520000000 | 5758.94 |
| 1289779200000 | 5710.6 |
| 1289865600000 | 5666.03 |
| 1289952000000 | 5525.47 |
| 1290038400000 | 5645.76 |
| 1290124800000 | 5653.53 |
| 1290384000000 | 5634.38 |
| 1290470400000 | 5524.59 |
| 1290556800000 | 5535.66 |
| 1290643200000 | 5583.31 |
| 1290729600000 | 5552.5 |
| 1290988800000 | 5575.2 |
| 1291075200000 | 5572.48 |
| 1291161600000 | 5623.83 |
| 1291248000000 | 5703.13 |
| 1291334400000 | 5725.52 |
| 1291593600000 | 5713.79 |
| 1291680000000 | 5736.15 |
| 1291766400000 | 5693.59 |
| 1291852800000 | 5680.07 |
| 1291939200000 | 5651.41 |
| 1292198400000 | 5672.97 |
| 1292284800000 | 5706.06 |
| 1292371200000 | 5626.16 |
| 1292457600000 | 5553.84 |
| 1292544000000 | 5592.23 |
| 1292803200000 | 5511.02 |
| 1292889600000 | 5566.85 |
| 1292976000000 | 5595.37 |
| 1293062400000 | 5604.6 |
| 1293148800000 | 5595.56 |
| 1293408000000 | 5593.7 |
| 1293494400000 | 5534.67 |
| 1293580800000 | 5577.41 |
| 1293667200000 | 5601.37 |
| 1293753600000 | 5588.29 |
| 1294012800000 | 5705.34 |
| 1294099200000 | 5818.03 |
| 1294185600000 | 5832.4 |
| 1294272000000 | 5841.64 |
| 1294358400000 | 5882.44 |
| 1294617600000 | 5833.42 |
| 1294704000000 | 5845.06 |
| 1294790400000 | 5870.52 |
| 1294876800000 | 5881.59 |
| 1294963200000 | 5874.86 |
| 1295222400000 | 5819.55 |
| 1295308800000 | 5841.87 |
| 1295395200000 | 5893.45 |
| 1295481600000 | 5801.33 |
| 1295568000000 | 5743.04 |
| 1295827200000 | 5688.73 |
| 1295913600000 | 5706.99 |
| 1296000000000 | 5696.33 |
| 1296086400000 | 5670.79 |
| 1296172800000 | 5641.97 |
| 1296432000000 | 5613.78 |
| 1296518400000 | 5626.95 |
| 1296604800000 | 5711.37 |
| 1296691200000 | 5709.51 |
| 1296777600000 | 5706.96 |
| 1297036800000 | 5650.49 |
| 1297123200000 | 5589.83 |
| 1297209600000 | 5476.26 |
| 1297296000000 | 5335.49 |
| 1297382400000 | 5351.94 |
| 1297641600000 | 5445.82 |
| 1297728000000 | 5428.36 |
| 1297814400000 | 5425.47 |
| 1297900800000 | 5416.78 |
| 1297987200000 | 5468 |
| 1298246400000 | 5446.55 |
| 1298332800000 | 5313.03 |
| 1298419200000 | 5225.89 |
| 1298505600000 | 5140.3 |
| 1298592000000 | 5212.47 |
| 1298851200000 | 5296.29 |
| 1298937600000 | 5373.92 |
| 1299024000000 | 5360.99 |
| 1299110400000 | 5408.86 |
| 1299196800000 | 5473.33 |
| 1299456000000 | 5434.84 |
| 1299542400000 | 5448.92 |
| 1299628800000 | 5473.43 |
| 1299715200000 | 5440.75 |
| 1299801600000 | 5371.16 |
| 1300060800000 | 5368.81 |
| 1300147200000 | 5221.66 |
| 1300233600000 | 5251.09 |
| 1300320000000 | 5116.94 |
| 1300406400000 | 5172.03 |
| 1300665600000 | 5293.99 |
| 1300752000000 | 5346.92 |
| 1300838400000 | 5357.72 |
| 1300924800000 | 5369.95 |
| 1301011200000 | 5401.45 |
| 1301270400000 | 5372.95 |
| 1301356800000 | 5370.75 |
| 1301443200000 | 5472.41 |
| 1301529600000 | 5510.81 |
| 1301616000000 | 5562.37 |
| 1301875200000 | 5680.6 |
| 1301961600000 | 5679.61 |
| 1302048000000 | 5732.71 |
| 1302134400000 | 5751.24 |
| 1302220800000 | 5780.49 |
| 1302480000000 | 5747.77 |
| 1302566400000 | 5676.28 |
| 1302652800000 | 5737.74 |
| 1302739200000 | 5765.87 |
| 1302825600000 | 5771.32 |
| 1303084800000 | 5768.04 |
| 1303171200000 | 5721 |
| 1303257600000 | 5777.69 |
| 1303344000000 | 5835.59 |
| 1303430400000 | 5835.59 |
| 1303689600000 | 5834.02 |
| 1303776000000 | 5793.61 |
| 1303862400000 | 5760.28 |
| 1303948800000 | 5715.5 |
| 1304035200000 | 5716.46 |
| 1304294400000 | 5718.29 |
| 1304380800000 | 5699.74 |
| 1304467200000 | 5617.06 |
| 1304553600000 | 5626.87 |
| 1304640000000 | 5642.28 |
| 1304899200000 | 5710.13 |
| 1304985600000 | 5712.74 |
| 1305072000000 | 5716.56 |
| 1305158400000 | 5646.29 |
| 1305244800000 | 5714.59 |
| 1305504000000 | 5634.82 |
| 1305590400000 | 5653.63 |
| 1305676800000 | 5713.13 |
| 1305763200000 | 5735.28 |
| 1305849600000 | 5712.04 |
| 1306108800000 | 5602.55 |
| 1306195200000 | 5613 |
| 1306281600000 | 5592.2 |
| 1306368000000 | 5613.82 |
| 1306454400000 | 5638.32 |
| 1306713600000 | 5649.28 |
| 1306800000000 | 5714.39 |
| 1306886400000 | 5748.13 |
| 1306972800000 | 5691.59 |
| 1307059200000 | 5654.53 |
| 1307318400000 | 5644.5 |
| 1307404800000 | 5603.55 |
| 1307491200000 | 5564.05 |
| 1307577600000 | 5519.01 |
| 1307664000000 | 5458.93 |
| 1307923200000 | 5443.34 |
| 1308009600000 | 5450.65 |
| 1308096000000 | 5432.18 |
| 1308182400000 | 5358.59 |
| 1308268800000 | 5299.72 |
| 1308528000000 | 5251.42 |
| 1308614400000 | 5317.39 |
| 1308700800000 | 5326.77 |
| 1308787200000 | 5316.32 |
| 1308873600000 | 5420.29 |
| 1309132800000 | 5372.74 |
| 1309219200000 | 5383.69 |
| 1309305600000 | 5442.53 |
| 1309392000000 | 5516.99 |
| 1309478400000 | 5528.81 |
| 1309737600000 | 5648.01 |
| 1309824000000 | 5691 |
| 1309910400000 | 5691.57 |
| 1309996800000 | 5689.3 |
| 1310083200000 | 5739.46 |
| 1310342400000 | 5657.59 |
| 1310428800000 | 5465.94 |
| 1310515200000 | 5565.41 |
| 1310601600000 | 5568.31 |
| 1310688000000 | 5534.96 |
| 1310947200000 | 5500.33 |
| 1311033600000 | 5486.97 |
| 1311120000000 | 5541.1 |
| 1311206400000 | 5541.03 |
| 1311292800000 | 5654.59 |
| 1311552000000 | 5601.66 |
| 1311638400000 | 5656.54 |
| 1311724800000 | 5661.31 |
| 1311811200000 | 5629.51 |
| 1311897600000 | 5582.32 |
| 1312156800000 | 5654.67 |
| 1312243200000 | 5589.88 |
| 1312329600000 | 5512.61 |
| 1312416000000 | 5437.87 |
| 1312502400000 | 5197.31 |
| 1312761600000 | 5031.31 |
| 1312848000000 | 4886.51 |
| 1312934400000 | 4970.72 |
| 1313020800000 | 4950.51 |
| 1313107200000 | 4971.19 |
| 1313366400000 | 5103.64 |
| 1313452800000 | 5122.07 |
| 1313539200000 | 5132.78 |
| 1313625600000 | 5059.26 |
| 1313712000000 | 4852.56 |
| 1313971200000 | 4733.2 |
| 1314057600000 | 4827.52 |
| 1314144000000 | 4757.84 |
| 1314230400000 | 4795.36 |
| 1314316800000 | 4776.98 |
| 1314576000000 | 4833.45 |
| 1314662400000 | 4924.98 |
| 1314748800000 | 5040.17 |
| 1314835200000 | 5092.17 |
| 1314921600000 | 5018.48 |
| 1315180800000 | 4871.44 |
| 1315267200000 | 4808.41 |
| 1315353600000 | 4887.46 |
| 1315440000000 | 4869.03 |
| 1315526400000 | 4829.5 |
| 1315785600000 | 4641.22 |
| 1315872000000 | 4638.87 |
| 1315958400000 | 4521.37 |
| 1316044800000 | 4533.15 |
| 1316131200000 | 4550.63 |
| 1316390400000 | 4420.08 |
| 1316476800000 | 4405.18 |
| 1316563200000 | 4364.52 |
| 1316649600000 | 4115.87 |
| 1316736000000 | 4066.06 |
| 1316995200000 | 3882.76 |
| 1317081600000 | 4061.6 |
| 1317168000000 | 4094.29 |
| 1317254400000 | 4083.22 |
| 1317340800000 | 3927.71 |
| 1317600000000 | 3632.67 |
| 1317686400000 | 3541.91 |
| 1317772800000 | 3547.98 |
| 1317859200000 | 3805.94 |
| 1317945600000 | 4015.29 |
| 1318204800000 | 4009.03 |
| 1318291200000 | 4134.98 |
| 1318377600000 | 4239.5 |
| 1318464000000 | 4393.75 |
| 1318550400000 | 4297.11 |
| 1318809600000 | 4433.48 |
| 1318896000000 | 4177.94 |
| 1318982400000 | 4185.41 |
| 1319068800000 | 4086.96 |
| 1319155200000 | 4128.32 |
| 1319414400000 | 4290.8 |
| 1319500800000 | 4342.58 |
| 1319587200000 | 4388.61 |
| 1319673600000 | 4602.44 |
| 1319760000000 | 4675.98 |
| 1320019200000 | 4584.51 |
| 1320105600000 | 4483.83 |
| 1320192000000 | 4525.44 |
| 1320278400000 | 4478.45 |
| 1320364800000 | 4559.23 |
| 1320624000000 | 4546.33 |
| 1320710400000 | 4495.21 |
| 1320796800000 | 4559.28 |
| 1320883200000 | 4322.28 |
| 1320969600000 | 4339.99 |
| 1321228800000 | 4385.42 |
| 1321315200000 | 4373.9 |
| 1321401600000 | 4302.84 |
| 1321488000000 | 4267.59 |
| 1321574400000 | 4189.55 |
| 1321833600000 | 4109.12 |
| 1321920000000 | 4117.35 |
| 1322006400000 | 4030.14 |
| 1322092800000 | 4042.73 |
| 1322179200000 | 4002.86 |
| 1322438400000 | 4075.06 |
| 1322524800000 | 4139.5 |
| 1322611200000 | 4119.6 |
| 1322697600000 | 4330.91 |
| 1322784000000 | 4316.15 |
| 1323043200000 | 4341.62 |
| 1323129600000 | 4262.36 |
| 1323216000000 | 4320.97 |
| 1323302400000 | 4293.31 |
| 1323388800000 | 4203.51 |
| 1323648000000 | 4187.92 |
| 1323734400000 | 4155.91 |
| 1323820800000 | 4128.82 |
| 1323907200000 | 4064.77 |
| 1323993600000 | 4154.49 |
| 1324252800000 | 4087.35 |
| 1324339200000 | 4096.26 |
| 1324425600000 | 4165.57 |
| 1324512000000 | 4174.53 |
| 1324598400000 | 4243.53 |
| 1324857600000 | 4243.53 |
| 1324944000000 | 4246.13 |
| 1325030400000 | 4212.55 |
| 1325116800000 | 4214.08 |
| 1325203200000 | 4224.51 |
| 1325462400000 | 4224.51 |
| 1325548800000 | 4279.61 |
| 1325635200000 | 4262.59 |
| 1325721600000 | 4245.93 |
| 1325808000000 | 4197.74 |
| 1326067200000 | 4249.01 |
| 1326153600000 | 4294.33 |
| 1326240000000 | 4341.55 |
| 1326326400000 | 4353.98 |
| 1326412800000 | 4379.57 |
| 1326672000000 | 4325.7 |
| 1326758400000 | 4432.65 |
| 1326844800000 | 4466.23 |
| 1326931200000 | 4588.33 |
| 1327017600000 | 4607.87 |
| 1327276800000 | 4610.33 |
| 1327363200000 | 4608.26 |
| 1327449600000 | 4609.01 |
| 1327536000000 | 4729.51 |
| 1327622400000 | 4730.66 |
| 1327881600000 | 4593.37 |
| 1327968000000 | 4648.07 |
| 1328054400000 | 4632.61 |
| 1328140800000 | 4716.14 |
| 1328227200000 | 4754.18 |
| 1328486400000 | 4780.83 |
| 1328572800000 | 4770.15 |
| 1328659200000 | 4911.02 |
| 1328745600000 | 4975.58 |
| 1328832000000 | 4949.65 |
| 1329091200000 | 4910.23 |
| 1329177600000 | 4908.77 |
| 1329264000000 | 5027.57 |
| 1329350400000 | 4994.03 |
| 1329436800000 | 5040.64 |
| 1329696000000 | 5064.94 |
| 1329782400000 | 5059.11 |
| 1329868800000 | 5090.84 |
| 1329955200000 | 5081.92 |
| 1330041600000 | 5119.86 |
| 1330300800000 | 5092.19 |
| 1330387200000 | 5152.43 |
| 1330473600000 | 5174.64 |
| 1330560000000 | 5091.8 |
| 1330646400000 | 5180.53 |
| 1330905600000 | 5129.69 |
| 1330992000000 | 4993.46 |
| 1331078400000 | 4976.41 |
| 1331164800000 | 5059.72 |
| 1331251200000 | 5076.02 |
| 1331510400000 | 5040.43 |
| 1331596800000 | 5107.45 |
| 1331683200000 | 5124.12 |
| 1331769600000 | 5085.08 |
| 1331856000000 | 5082.61 |
| 1332115200000 | 5039.61 |
| 1332201600000 | 4980.71 |
| 1332288000000 | 4923.17 |
| 1332374400000 | 4906.49 |
| 1332460800000 | 4861.65 |
| 1332720000000 | 4881.13 |
| 1332806400000 | 4985.99 |
| 1332892800000 | 4947.53 |
| 1332979200000 | 4894.27 |
| 1333065600000 | 4872.49 |
| 1333324800000 | 4908.81 |
| 1333411200000 | 4976.72 |
| 1333497600000 | 4969.04 |
| 1333584000000 | 4954.72 |
| 1333670400000 | 4954.72 |
| 1333929600000 | 4947.71 |
| 1334016000000 | 4895.48 |
| 1334102400000 | 4858.92 |
| 1334188800000 | 4910.22 |
| 1334275200000 | 4973.38 |
| 1334534400000 | 4943.64 |
| 1334620800000 | 4927.46 |
| 1334707200000 | 4976.93 |
| 1334793600000 | 4991.57 |
| 1334880000000 | 4982.32 |
| 1335139200000 | 4910.98 |
| 1335225600000 | 4898.72 |
| 1335312000000 | 4924.7 |
| 1335398400000 | 4970.37 |
| 1335484800000 | 4925.86 |
| 1335744000000 | 4993.62 |
| 1335830400000 | 4994.52 |
| 1335916800000 | 5019.54 |
| 1336003200000 | 5004.8 |
| 1336089600000 | 4985.61 |
| 1336348800000 | 4869.9 |
| 1336435200000 | 4876.18 |
| 1336521600000 | 4796.33 |
| 1336608000000 | 4773.52 |
| 1336694400000 | 4719.63 |
| 1336953600000 | 4658.09 |
| 1337040000000 | 4664.66 |
| 1337126400000 | 4526.11 |
| 1337212800000 | 4531.46 |
| 1337299200000 | 4457.28 |
| 1337558400000 | 4466.95 |
| 1337644800000 | 4510.97 |
| 1337731200000 | 4449.92 |
| 1337817600000 | 4434.27 |
| 1337904000000 | 4440.05 |
| 1338163200000 | 4454.61 |
| 1338249600000 | 4566 |
| 1338336000000 | 4531.95 |
| 1338422400000 | 4495.22 |
| 1338508800000 | 4449.84 |
| 1338768000000 | 4315.29 |
| 1338854400000 | 4324.14 |
| 1338940800000 | 4411.39 |
| 1339027200000 | 4461.31 |
| 1339113600000 | 4477.33 |
| 1339372800000 | 4572.19 |
| 1339459200000 | 4579.75 |
| 1339545600000 | 4590.2 |
| 1339632000000 | 4514.71 |
| 1339718400000 | 4540.2 |
| 1339977600000 | 4572.6 |
| 1340064000000 | 4601.3 |
| 1340150400000 | 4639.97 |
| 1340236800000 | 4540.34 |
| 1340323200000 | 4508.05 |
| 1340582400000 | 4471.58 |
| 1340668800000 | 4463.04 |
| 1340755200000 | 4515.89 |
| 1340841600000 | 4492.19 |
| 1340928000000 | 4555.45 |
| 1341187200000 | 4546.15 |
| 1341273600000 | 4629.52 |
| 1341360000000 | 4671.43 |
| 1341446400000 | 4698.79 |
| 1341532800000 | 4756.63 |
| 1341792000000 | 4660.11 |
| 1341878400000 | 4662.23 |
| 1341964800000 | 4674.14 |
| 1342051200000 | 4596.4 |
| 1342137600000 | 4604.02 |
| 1342396800000 | 4611.79 |
| 1342483200000 | 4628.73 |
| 1342569600000 | 4588.46 |
| 1342656000000 | 4615.41 |
| 1342742400000 | 4589 |
| 1343001600000 | 4512.09 |
| 1343088000000 | 4479.16 |
| 1343174400000 | 4430.18 |
| 1343260800000 | 4415.52 |
| 1343347200000 | 4494.34 |
| 1343606400000 | 4526.95 |
| 1343692800000 | 4575.94 |
| 1343779200000 | 4578.33 |
| 1343865600000 | 4551.21 |
| 1343952000000 | 4534.87 |
| 1344211200000 | 4624.25 |
| 1344297600000 | 4660.24 |
| 1344384000000 | 4651.93 |
| 1344470400000 | 4702.78 |
| 1344556800000 | 4663.46 |
| 1344816000000 | 4645.23 |
| 1344902400000 | 4648.36 |
| 1344988800000 | 4615.97 |
| 1345075200000 | 4649.88 |
| 1345161600000 | 4715.52 |
| 1345420800000 | 4714.79 |
| 1345507200000 | 4735.81 |
| 1345593600000 | 4705.7 |
| 1345680000000 | 4765.23 |
| 1345766400000 | 4727.57 |
| 1346025600000 | 4689.82 |
| 1346112000000 | 4666.17 |
| 1346198400000 | 4675.54 |
| 1346284800000 | 4638.74 |
| 1346371200000 | 4641.55 |
| 1346630400000 | 4661.39 |
| 1346716800000 | 4658.86 |
| 1346803200000 | 4608.84 |
| 1346889600000 | 4592.31 |
| 1346976000000 | 4719.16 |
| 1347235200000 | 4750.09 |
| 1347321600000 | 4768.78 |
| 1347408000000 | 4819.65 |
| 1347494400000 | 4844.82 |
| 1347580800000 | 4962.28 |
| 1347840000000 | 4975.95 |
| 1347926400000 | 4976.6 |
| 1348012800000 | 4999.68 |
| 1348099200000 | 4941.36 |
| 1348185600000 | 4936.83 |
| 1348444800000 | 4940.84 |
| 1348531200000 | 4947.5 |
| 1348617600000 | 4930.71 |
| 1348704000000 | 4953.25 |
| 1348790400000 | 5001 |
| 1349049600000 | 5002.41 |
| 1349136000000 | 4999.49 |
| 1349222400000 | 5058.28 |
| 1349308800000 | 5019.95 |
| 1349395200000 | 5057.05 |
| 1349654400000 | 5010.87 |
| 1349740800000 | 5016.58 |
| 1349827200000 | 5025.18 |
| 1349913600000 | 4982.31 |
| 1350000000000 | 5016.24 |
| 1350259200000 | 5009.51 |
| 1350345600000 | 5052.04 |
| 1350432000000 | 5081.35 |
| 1350518400000 | 5091.26 |
| 1350604800000 | 5083.09 |
| 1350864000000 | 5104.07 |
| 1350950400000 | 5103.86 |
| 1351036800000 | 5121.92 |
| 1351123200000 | 5132.9 |
| 1351209600000 | 5110.48 |
| 1351468800000 | 5074.8 |
| 1351555200000 | 5049.81 |
| 1351641600000 | 5070.5 |
| 1351728000000 | 5125.52 |
| 1351814400000 | 5214.61 |
| 1352073600000 | 5231.07 |
| 1352160000000 | 5221.14 |
| 1352246400000 | 5253 |
| 1352332800000 | 5184.1 |
| 1352419200000 | 5177.37 |
| 1352678400000 | 5205.67 |
| 1352764800000 | 5147.13 |
| 1352851200000 | 5180.21 |
| 1352937600000 | 5139.64 |
| 1353024000000 | 5133.47 |
| 1353283200000 | 5170.18 |
| 1353369600000 | 5173.67 |
| 1353456000000 | 5202.64 |
| 1353542400000 | 5260.6 |
| 1353628800000 | 5318.02 |
| 1353888000000 | 5303.62 |
| 1353974400000 | 5303.51 |
| 1354060800000 | 5302.17 |
| 1354147200000 | 5327.73 |
| 1354233600000 | 5350.31 |
| 1354492800000 | 5335.92 |
| 1354579200000 | 5278.69 |
| 1354665600000 | 5346.99 |
| 1354752000000 | 5353.75 |
| 1354838400000 | 5354.97 |
| 1355097600000 | 5359.5 |
| 1355184000000 | 5332.38 |
| 1355270400000 | 5364.84 |
| 1355356800000 | 5325.93 |
| 1355443200000 | 5343.16 |
| 1355702400000 | 5312.06 |
| 1355788800000 | 5303.47 |
| 1355875200000 | 5340.82 |
| 1355961600000 | 5368.11 |
| 1356048000000 | 5322.95 |
| 1356307200000 | 5339.85 |
| 1356393600000 | 5339.85 |
| 1356480000000 | 5339.34 |
| 1356566400000 | 5343.41 |
| 1356652800000 | 5360.76 |
| 1356912000000 | 5376.03 |
| 1357084800000 | 5486.46 |
| 1357171200000 | 5521.11 |
| 1357257600000 | 5576.98 |
| 1357516800000 | 5641.87 |
| 1357603200000 | 5599.27 |
| 1357689600000 | 5682.85 |
| 1357776000000 | 5687.48 |
| 1357862400000 | 5654.28 |
| 1358121600000 | 5681.56 |
| 1358208000000 | 5713.72 |
| 1358294400000 | 5712.17 |
| 1358380800000 | 5698.2 |
| 1358467200000 | 5743.67 |
| 1358726400000 | 5791.36 |
| 1358812800000 | 5801.37 |
| 1358899200000 | 5773.81 |
| 1358985600000 | 5778.83 |
| 1359072000000 | 5767.4 |
| 1359331200000 | 5763.03 |
| 1359417600000 | 5779.13 |
| 1359504000000 | 5832.3 |
| 1359590400000 | 5818.96 |
| 1359676800000 | 5836.71 |
| 1359936000000 | 5841.15 |
| 1360022400000 | 5759.36 |
| 1360108800000 | 5735.44 |
| 1360195200000 | 5708.05 |
| 1360281600000 | 5769.44 |
| 1360540800000 | 5765.39 |
| 1360627200000 | 5766.34 |
| 1360713600000 | 5769.67 |
| 1360800000000 | 5819.68 |
| 1360886400000 | 5836.48 |
| 1361145600000 | 5826.25 |
| 1361232000000 | 5737.93 |
| 1361318400000 | 5750.19 |
| 1361404800000 | 5682.17 |
| 1361491200000 | 5669.91 |
| 1361750400000 | 5681.42 |
| 1361836800000 | 5594 |
| 1361923200000 | 5666.38 |
| 1362009600000 | 5745.99 |
| 1362096000000 | 5742.45 |
| 1362355200000 | 5646.33 |
| 1362441600000 | 5635.91 |
| 1362528000000 | 5695.01 |
| 1362614400000 | 5690.45 |
| 1362700800000 | 5708.83 |
| 1362960000000 | 5678.91 |
| 1363046400000 | 5648.82 |
| 1363132800000 | 5592.16 |
| 1363219200000 | 5567.25 |
| 1363305600000 | 5509.01 |
| 1363564800000 | 5422.57 |
| 1363651200000 | 5478.51 |
| 1363737600000 | 5511.79 |
| 1363824000000 | 5535.09 |
| 1363910400000 | 5519.04 |
| 1364169600000 | 5539.5 |
| 1364256000000 | 5549.77 |
| 1364342400000 | 5603.71 |
| 1364428800000 | 5568.83 |
| 1364515200000 | 5568.83 |
| 1364774400000 | 5568.08 |
| 1364860800000 | 5600.58 |
| 1364947200000 | 5630.92 |
| 1365033600000 | 5630.02 |
| 1365120000000 | 5477.92 |
| 1365379200000 | 5458.34 |
| 1365465600000 | 5516.17 |
| 1365552000000 | 5584.3 |
| 1365638400000 | 5578.82 |
| 1365724800000 | 5596.79 |
| 1365984000000 | 5538.94 |
| 1366070400000 | 5540.26 |
| 1366156800000 | 5574.17 |
| 1366243200000 | 5537.73 |
| 1366329600000 | 5577.7 |
| 1366588800000 | 5625.85 |
| 1366675200000 | 5584.78 |
| 1366761600000 | 5659.4 |
| 1366848000000 | 5687.42 |
| 1366934400000 | 5691.69 |
| 1367193600000 | 5710.58 |
| 1367280000000 | 5743.56 |
| 1367366400000 | 5744.06 |
| 1367452800000 | 5718.65 |
| 1367539200000 | 5763.59 |
| 1367798400000 | 5820.83 |
| 1367884800000 | 5835.32 |
| 1367971200000 | 5886.71 |
| 1368057600000 | 5883.21 |
| 1368144000000 | 5894.13 |
| 1368403200000 | 5867.94 |
| 1368489600000 | 5833.28 |
| 1368576000000 | 5876.41 |
| 1368662400000 | 5853.77 |
| 1368748800000 | 5854.48 |
| 1369008000000 | 5917.92 |
| 1369094400000 | 5857.63 |
| 1369180800000 | 5838.59 |
| 1369267200000 | 5728.62 |
| 1369353600000 | 5762.22 |
| 1369612800000 | 5760.48 |
| 1369699200000 | 5815.17 |
| 1369785600000 | 5748.1 |
| 1369872000000 | 5696.97 |
| 1369958400000 | 5725.91 |
| 1370217600000 | 5705.88 |
| 1370304000000 | 5735.84 |
| 1370390400000 | 5634.19 |
| 1370476800000 | 5535.23 |
| 1370563200000 | 5518.02 |
| 1370822400000 | 5553.17 |
| 1370908800000 | 5422.25 |
| 1370995200000 | 5421.8 |
| 1371081600000 | 5328.95 |
| 1371168000000 | 5430.55 |
| 1371427200000 | 5484.91 |
| 1371513600000 | 5533.72 |
| 1371600000000 | 5531.01 |
| 1371686400000 | 5375.66 |
| 1371772800000 | 5238.03 |
| 1372032000000 | 5121.39 |
| 1372118400000 | 5124.34 |
| 1372204800000 | 5255.45 |
| 1372291200000 | 5274.34 |
| 1372377600000 | 5371.16 |
| 1372636800000 | 5371.83 |
| 1372723200000 | 5342.24 |
| 1372809600000 | 5224.06 |
| 1372896000000 | 5233.4 |
| 1372982400000 | 5299.12 |
| 1373241600000 | 5239.33 |
| 1373328000000 | 5227.83 |
| 1373414400000 | 5263.46 |
| 1373500800000 | 5400.81 |
| 1373587200000 | 5393.86 |
| 1373846400000 | 5373.22 |
| 1373932800000 | 5372.47 |
| 1374019200000 | 5377.65 |
| 1374105600000 | 5374.17 |
| 1374192000000 | 5350.7 |
| 1374451200000 | 5355.04 |
| 1374537600000 | 5470.07 |
| 1374624000000 | 5486.08 |
| 1374710400000 | 5511.7 |
| 1374796800000 | 5485.93 |
| 1375056000000 | 5441.08 |
| 1375142400000 | 5451.39 |
| 1375228800000 | 5465.92 |
| 1375315200000 | 5534.66 |
| 1375401600000 | 5567.68 |
| 1375660800000 | 5570.76 |
| 1375747200000 | 5544.71 |
| 1375833600000 | 5476.9 |
| 1375920000000 | 5485.39 |
| 1376006400000 | 5529.84 |
| 1376265600000 | 5586.46 |
| 1376352000000 | 5684.47 |
| 1376438400000 | 5684.56 |
| 1376524800000 | 5684.56 |
| 1376611200000 | 5661.98 |
| 1376870400000 | 5638.4 |
| 1376956800000 | 5529.19 |
| 1377043200000 | 5524.05 |
| 1377129600000 | 5508.06 |
| 1377216000000 | 5555.68 |
| 1377475200000 | 5599.02 |
| 1377561600000 | 5577.49 |
| 1377648000000 | 5472.78 |
| 1377734400000 | 5515.51 |
| 1377820800000 | 5574.78 |
| 1378080000000 | 5644.19 |
| 1378166400000 | 5702.28 |
| 1378252800000 | 5689.85 |
| 1378339200000 | 5731.2 |
| 1378425600000 | 5713.88 |
| 1378684800000 | 5768.89 |
| 1378771200000 | 5825.8 |
| 1378857600000 | 5819.36 |
| 1378944000000 | 5780.67 |
| 1379030400000 | 5765.47 |
| 1379289600000 | 5861.28 |
| 1379376000000 | 5938.27 |
| 1379462400000 | 5895.63 |
| 1379548800000 | 6034.68 |
| 1379635200000 | 6035.18 |
| 1379894400000 | 6001.36 |
| 1379980800000 | 5992.03 |
| 1380067200000 | 6014.55 |
| 1380153600000 | 5971.29 |
| 1380240000000 | 5984.21 |
| 1380499200000 | 5964.62 |
| 1380585600000 | 5965.77 |
| 1380672000000 | 5992.92 |
| 1380758400000 | 5988.82 |
| 1380844800000 | 5959.98 |
| 1381104000000 | 5942.87 |
| 1381190400000 | 5945.99 |
| 1381276800000 | 5916.42 |
| 1381363200000 | 5931.38 |
| 1381449600000 | 5979.18 |
| 1381708800000 | 5979 |
| 1381795200000 | 5978.72 |
| 1381881600000 | 5972.79 |
| 1381968000000 | 6007.77 |
| 1382054400000 | 6058.39 |
| 1382313600000 | 6086.84 |
| 1382400000000 | 6050.73 |
| 1382486400000 | 6030.38 |
| 1382572800000 | 5999.05 |
| 1382659200000 | 5984.71 |
| 1382918400000 | 6009.8 |
| 1383004800000 | 5975.74 |
| 1383091200000 | 6041.45 |
| 1383177600000 | 6041.55 |
| 1383264000000 | 6049.95 |
| 1383523200000 | 6031.92 |
| 1383609600000 | 5985.97 |
| 1383696000000 | 5982.28 |
| 1383782400000 | 5960.31 |
| 1383868800000 | 5921.15 |
| 1384128000000 | 5942.45 |
| 1384214400000 | 5903.56 |
| 1384300800000 | 5839.49 |
| 1384387200000 | 5892.04 |
| 1384473600000 | 5942.89 |
| 1384732800000 | 6025.56 |
| 1384819200000 | 5959.23 |
| 1384905600000 | 5984.3 |
| 1384992000000 | 5974.16 |
| 1385078400000 | 6001.5 |
| 1385337600000 | 5997.01 |
| 1385424000000 | 6016 |
| 1385510400000 | 6010.85 |
| 1385596800000 | 5990.6 |
| 1385683200000 | 6025.73 |
| 1385942400000 | 6046.47 |
| 1386028800000 | 6023.25 |
| 1386115200000 | 6023.06 |
| 1386201600000 | 5995.03 |
| 1386288000000 | 5961.87 |
| 1386547200000 | 5974.89 |
| 1386633600000 | 5956.7 |
| 1386720000000 | 5878.49 |
| 1386806400000 | 5852.3 |
| 1386892800000 | 5866.06 |
| 1387152000000 | 5868.93 |
| 1387238400000 | 5896.67 |
| 1387324800000 | 5887 |
| 1387411200000 | 5824.48 |
| 1387497600000 | 5826.16 |
| 1387756800000 | 5871.38 |
| 1387843200000 | 5922.14 |
| 1387929600000 | 5922.14 |
| 1388016000000 | 5921.59 |
| 1388102400000 | 5923.19 |
| 1388361600000 | 5912.74 |
| 1388448000000 | 5960.46 |
| 1388620800000 | 5987.21 |
| 1388707200000 | 5906.75 |
| 1388966400000 | 5868.76 |
| 1389052800000 | 5934.84 |
| 1389139200000 | 5976.69 |
| 1389225600000 | 5943.41 |
| 1389312000000 | 5939.05 |
| 1389571200000 | 5917.88 |
| 1389657600000 | 5925.47 |
| 1389744000000 | 5930.98 |
| 1389830400000 | 5922 |
| 1389916800000 | 5955.57 |
| 1390176000000 | 5906.73 |
| 1390262400000 | 5938.3 |
| 1390348800000 | 5936.6 |
| 1390435200000 | 5890.74 |
| 1390521600000 | 5786.12 |
| 1390780800000 | 5663.26 |
| 1390867200000 | 5654.27 |
| 1390953600000 | 5680.39 |
| 1391040000000 | 5650.07 |
| 1391126400000 | 5650.2 |
| 1391385600000 | 5650.56 |
| 1391472000000 | 5548.08 |
| 1391558400000 | 5504.17 |
| 1391644800000 | 5584.9 |
| 1391731200000 | 5632.54 |
| 1391990400000 | 5644.92 |
| 1392076800000 | 5674 |
| 1392163200000 | 5720.33 |
| 1392249600000 | 5674.16 |
| 1392336000000 | 5690.84 |
| 1392595200000 | 5698.8 |
| 1392681600000 | 5719.02 |
| 1392768000000 | 5751.65 |
| 1392854400000 | 5727.56 |
| 1392940800000 | 5747.85 |
| 1393200000000 | 5689.15 |
| 1393286400000 | 5683.1 |
| 1393372800000 | 5677.81 |
| 1393459200000 | 5736.12 |
| 1393545600000 | 5777.42 |
| 1393804800000 | 5775.71 |
| 1393891200000 | 5766.32 |
| 1393977600000 | 5737.49 |
| 1394064000000 | 5766.77 |
| 1394150400000 | 5782.97 |
| 1394409600000 | 5743.73 |
| 1394496000000 | 5777.37 |
| 1394582400000 | 5721.3 |
| 1394668800000 | 5700.82 |
| 1394755200000 | 5625.57 |
| 1395014400000 | 5630.88 |
| 1395100800000 | 5672.81 |
| 1395187200000 | 5687.3 |
| 1395273600000 | 5596.67 |
| 1395360000000 | 5733.31 |
| 1395619200000 | 5791.13 |
| 1395705600000 | 5776.96 |
| 1395792000000 | 5784.52 |
| 1395878400000 | 5820.74 |
| 1395964800000 | 5881.53 |
| 1396224000000 | 5951.34 |
| 1396310400000 | 6009.52 |
| 1396396800000 | 6061.99 |
| 1396483200000 | 6079.12 |
| 1396569600000 | 6101.99 |
| 1396828800000 | 6058.03 |
| 1396915200000 | 6074.26 |
| 1397001600000 | 6128.74 |
| 1397088000000 | 6171.91 |
| 1397174400000 | 6179.94 |
| 1397433600000 | 6211.46 |
| 1397520000000 | 6178.27 |
| 1397606400000 | 6152.84 |
| 1397692800000 | 6202.89 |
| 1397779200000 | 6202.89 |
| 1398038400000 | 6203.22 |
| 1398124800000 | 6185.03 |
| 1398211200000 | 6178.96 |
| 1398297600000 | 6206.5 |
| 1398384000000 | 6125.03 |
| 1398643200000 | 6100.71 |
| 1398729600000 | 6136.27 |
| 1398816000000 | 6100.55 |
| 1398902400000 | 6100.38 |
| 1398988800000 | 6127.52 |
| 1399248000000 | 6133.24 |
| 1399334400000 | 6133.42 |
| 1399420800000 | 6095.56 |
| 1399507200000 | 6032.21 |
| 1399593600000 | 6027.55 |
| 1399852800000 | 6089.97 |
| 1399939200000 | 6131.78 |
| 1400025600000 | 6168.8 |
| 1400112000000 | 6182.69 |
| 1400198400000 | 6173.66 |
| 1400457600000 | 6158.78 |
| 1400544000000 | 6165.56 |
| 1400630400000 | 6203.19 |
| 1400716800000 | 6224.33 |
| 1400803200000 | 6268.78 |
| 1401062400000 | 6273.74 |
| 1401148800000 | 6276.12 |
| 1401235200000 | 6295.62 |
| 1401321600000 | 6283.38 |
| 1401408000000 | 6305.45 |
| 1401667200000 | 6304.72 |
| 1401753600000 | 6369.39 |
| 1401840000000 | 6364.06 |
| 1401926400000 | 6375.55 |
| 1402012800000 | 6371.36 |
| 1402272000000 | 6371.63 |
| 1402358400000 | 6411.6 |
| 1402444800000 | 6378 |
| 1402531200000 | 6381.8 |
| 1402617600000 | 6405.27 |
| 1402876800000 | 6427.8 |
| 1402963200000 | 6387.05 |
| 1403049600000 | 6371.6 |
| 1403136000000 | 6361.16 |
| 1403222400000 | 6333.77 |
| 1403481600000 | 6256.52 |
| 1403568000000 | 6283.95 |
| 1403654400000 | 6307.36 |
| 1403740800000 | 6384.26 |
| 1403827200000 | 6392.16 |
| 1404086400000 | 6391.43 |
| 1404172800000 | 6391.67 |
| 1404259200000 | 6495.45 |
| 1404345600000 | 6565.6 |
| 1404432000000 | 6549.93 |
| 1404691200000 | 6548.75 |
| 1404777600000 | 6525.89 |
| 1404864000000 | 6466.51 |
| 1404950400000 | 6471.33 |
| 1405036800000 | 6455.76 |
| 1405296000000 | 6436.98 |
| 1405382400000 | 6478.55 |
| 1405468800000 | 6511.57 |
| 1405555200000 | 6492.44 |
| 1405641600000 | 6483 |
| 1405900800000 | 6488.22 |
| 1405987200000 | 6513.53 |
| 1406073600000 | 6558.27 |
| 1406160000000 | 6609.02 |
| 1406246400000 | 6599.92 |
| 1406505600000 | 6586.41 |
| 1406592000000 | 6602.09 |
| 1406678400000 | 6622.7 |
| 1406764800000 | 6622.93 |
| 1406851200000 | 6543.38 |
| 1407110400000 | 6586.31 |
| 1407196800000 | 6557.03 |
| 1407283200000 | 6551.11 |
| 1407369600000 | 6526.51 |
| 1407456000000 | 6530.06 |
| 1407715200000 | 6540.96 |
| 1407801600000 | 6556.11 |
| 1407888000000 | 6585.08 |
| 1407974400000 | 6557.85 |
| 1408060800000 | 6556.11 |
| 1408320000000 | 6574.31 |
| 1408406400000 | 6703.4 |
| 1408492800000 | 6771.18 |
| 1408579200000 | 6720.2 |
| 1408665600000 | 6702.09 |
| 1408924800000 | 6704.5 |
| 1409011200000 | 6683.17 |
| 1409097600000 | 6691.96 |
| 1409184000000 | 6658.12 |
| 1409270400000 | 6652.12 |
| 1409529600000 | 6627.81 |
| 1409616000000 | 6657.23 |
| 1409702400000 | 6748.45 |
| 1409788800000 | 6769.48 |
| 1409875200000 | 6753.06 |
| 1410134400000 | 6762.54 |
| 1410220800000 | 6762.47 |
| 1410307200000 | 6687.08 |
| 1410393600000 | 6660.39 |
| 1410480000000 | 6641.63 |
| 1410739200000 | 6574.97 |
| 1410825600000 | 6528.12 |
| 1410912000000 | 6518.47 |
| 1410998400000 | 6488.69 |
| 1411084800000 | 6472.76 |
| 1411344000000 | 6401.51 |
| 1411430400000 | 6393.77 |
| 1411516800000 | 6396.44 |
| 1411603200000 | 6385.13 |
| 1411689600000 | 6378.1 |
| 1411948800000 | 6247.67 |
| 1412035200000 | 6240.97 |
| 1412121600000 | 6240.85 |
| 1412208000000 | 6243.29 |
| 1412294400000 | 6219.8 |
| 1412553600000 | 6304.34 |
| 1412640000000 | 6361.62 |
| 1412726400000 | 6298.59 |
| 1412812800000 | 6342.7 |
| 1412899200000 | 6300.05 |
| 1413158400000 | 6293.79 |
| 1413244800000 | 6281.82 |
| 1413331200000 | 6310.56 |
| 1413417600000 | 6277.61 |
| 1413504000000 | 6289.71 |
| 1413763200000 | 6307.57 |
| 1413849600000 | 6319.16 |
| 1413936000000 | 6378.72 |
| 1414022400000 | 6381.76 |
| 1414108800000 | 6400.95 |
| 1414368000000 | 6348.56 |
| 1414454400000 | 6391.79 |
| 1414540800000 | 6434.9 |
| 1414627200000 | 6445.46 |
| 1414713600000 | 6505.59 |
| 1414972800000 | 6519.61 |
| 1415059200000 | 6478.18 |
| 1415145600000 | 6419.82 |
| 1415232000000 | 6407.35 |
| 1415318400000 | 6387.82 |
| 1415577600000 | 6434.22 |
| 1415664000000 | 6439.85 |
| 1415750400000 | 6455.47 |
| 1415836800000 | 6497.63 |
| 1415923200000 | 6549.88 |
| 1416182400000 | 6542.11 |
| 1416268800000 | 6470.89 |
| 1416355200000 | 6440.05 |
| 1416441600000 | 6463.91 |
| 1416528000000 | 6453.75 |
| 1416787200000 | 6500.42 |
| 1416873600000 | 6500.87 |
| 1416960000000 | 6575.81 |
| 1417046400000 | 6563.16 |
| 1417132800000 | 6566.36 |
| 1417392000000 | 6481.57 |
| 1417478400000 | 6483.77 |
| 1417564800000 | 6474.8 |
| 1417651200000 | 6478.89 |
| 1417737600000 | 6504.39 |
| 1417996800000 | 6388.44 |
| 1418083200000 | 6330.23 |
| 1418169600000 | 6367.18 |
| 1418256000000 | 6337.26 |
| 1418342400000 | 6355.79 |
| 1418601600000 | 6331.53 |
| 1418688000000 | 6249.13 |
| 1418774400000 | 6179.35 |
| 1418860800000 | 6202.89 |
| 1418947200000 | 6190.21 |
| 1419206400000 | 6240.69 |
| 1419292800000 | 6218.01 |
| 1419379200000 | 6247.12 |
| 1419465600000 | 6247.12 |
| 1419552000000 | 6247.54 |
| 1419811200000 | 6263.02 |
| 1419897600000 | 6267.55 |
| 1419984000000 | 6295.74 |
| 1420156800000 | 6309.39 |
| 1420416000000 | 6288.54 |
| 1420502400000 | 6257.15 |
| 1420588800000 | 6272.27 |
| 1420675200000 | 6281.3 |
| 1420761600000 | 6330.63 |
| 1421020800000 | 6333.83 |
| 1421107200000 | 6415.41 |
| 1421193600000 | 6421.46 |
| 1421280000000 | 6446.62 |
| 1421366400000 | 6416.61 |
| 1421625600000 | 6391.01 |
| 1421712000000 | 6406.09 |
| 1421798400000 | 6482.21 |
| 1421884800000 | 6429.47 |
| 1421971200000 | 6564.88 |
| 1422230400000 | 6585.69 |
| 1422316800000 | 6599.28 |
| 1422403200000 | 6620.72 |
| 1422489600000 | 6629.21 |
| 1422576000000 | 6614.8 |
| 1422835200000 | 6608.3 |
| 1422921600000 | 6577.7 |
| 1423008000000 | 6612.4 |
| 1423094400000 | 6606.5 |
| 1423180800000 | 6616.25 |
| 1423440000000 | 6558.44 |
| 1423526400000 | 6564.95 |
| 1423612800000 | 6509.96 |
| 1423699200000 | 6463.43 |
| 1423785600000 | 6499.64 |
| 1424044800000 | 6518.09 |
| 1424131200000 | 6503.88 |
| 1424217600000 | 6540.23 |
| 1424304000000 | 6541.19 |
| 1424390400000 | 6539.88 |
| 1424649600000 | 6525.99 |
| 1424736000000 | 6537.7 |
| 1424822400000 | 6566.27 |
| 1424908800000 | 6577.5 |
| 1424995200000 | 6553.91 |
| 1425254400000 | 6539.21 |
| 1425340800000 | 6558.24 |
| 1425427200000 | 6532.88 |
| 1425513600000 | 6461.26 |
| 1425600000000 | 6487.52 |
| 1425859200000 | 6443.96 |
| 1425945600000 | 6382.22 |
| 1426032000000 | 6387.42 |
| 1426118400000 | 6369.55 |
| 1426204800000 | 6322.55 |
| 1426464000000 | 6300.26 |
| 1426550400000 | 6283.5 |
| 1426636800000 | 6302.24 |
| 1426723200000 | 6383.42 |
| 1426809600000 | 6325.36 |
| 1427068800000 | 6324.4 |
| 1427155200000 | 6327.46 |
| 1427241600000 | 6337.21 |
| 1427328000000 | 6331.03 |
| 1427414400000 | 6362.21 |
| 1427673600000 | 6375.69 |
| 1427760000000 | 6386.65 |
| 1427846400000 | 6459.58 |
| 1427932800000 | 6519.53 |
| 1428019200000 | 6519.53 |
| 1428278400000 | 6525.18 |
| 1428364800000 | 6519.43 |
| 1428451200000 | 6663.64 |
| 1428537600000 | 6763.38 |
| 1428624000000 | 6783.06 |
| 1428883200000 | 6782.68 |
| 1428969600000 | 6752.51 |
| 1429056000000 | 6714.38 |
| 1429142400000 | 6708.42 |
| 1429228800000 | 6684.14 |
| 1429488000000 | 6594.9 |
| 1429574400000 | 6645.57 |
| 1429660800000 | 6663.43 |
| 1429747200000 | 6618.26 |
| 1429833600000 | 6667.9 |
| 1430092800000 | 6724.83 |
| 1430179200000 | 6715.53 |
| 1430265600000 | 6698.67 |
| 1430352000000 | 6724.89 |
| 1430438400000 | 6729.33 |
| 1430697600000 | 6825.4 |
| 1430784000000 | 6781.17 |
| 1430870400000 | 6730.5 |
| 1430956800000 | 6669.68 |
| 1431043200000 | 6720.63 |
| 1431302400000 | 6711.06 |
| 1431388800000 | 6677.26 |
| 1431475200000 | 6668.13 |
| 1431561600000 | 6674.05 |
| 1431648000000 | 6740.34 |
| 1431907200000 | 6735.4 |
| 1431993600000 | 6758.17 |
| 1432080000000 | 6739.2 |
| 1432166400000 | 6743.87 |
| 1432252800000 | 6777 |
| 1432512000000 | 6777 |
| 1432598400000 | 6766.25 |
| 1432684800000 | 6714.55 |
| 1432771200000 | 6624.26 |
| 1432857600000 | 6591.91 |
| 1433116800000 | 6614.49 |
| 1433203200000 | 6563.89 |
| 1433289600000 | 6566.5 |
| 1433376000000 | 6589.13 |
| 1433462400000 | 6565.93 |
| 1433721600000 | 6462.29 |
| 1433808000000 | 6402.63 |
| 1433894400000 | 6408.81 |
| 1433980800000 | 6445.91 |
| 1434067200000 | 6496.75 |
| 1434326400000 | 6439.46 |
| 1434412800000 | 6439.07 |
| 1434499200000 | 6477.82 |
| 1434585600000 | 6518.83 |
| 1434672000000 | 6503.59 |
| 1434931200000 | 6541.04 |
| 1435017600000 | 6547.44 |
| 1435104000000 | 6539.49 |
| 1435190400000 | 6518.85 |
| 1435276800000 | 6407.34 |
| 1435536000000 | 6287.22 |
| 1435622400000 | 6345.35 |
| 1435708800000 | 6355.84 |
| 1435795200000 | 6423.58 |
| 1435881600000 | 6362.4 |
| 1436140800000 | 6237.7 |
| 1436227200000 | 6222.84 |
| 1436313600000 | 5958.29 |
| 1436400000000 | 6138.57 |
| 1436486400000 | 6226.84 |
| 1436745600000 | 6330.59 |
| 1436832000000 | 6326.45 |
| 1436918400000 | 6278.58 |
| 1437004800000 | 6326.41 |
| 1437091200000 | 6385.48 |
| 1437350400000 | 6387.84 |
| 1437436800000 | 6415.64 |
| 1437523200000 | 6377.46 |
| 1437609600000 | 6394.82 |
| 1437696000000 | 6363.15 |
| 1437955200000 | 6196.1 |
| 1438041600000 | 6206.35 |
| 1438128000000 | 6224.99 |
| 1438214400000 | 6243.39 |
| 1438300800000 | 6278.04 |
| 1438560000000 | 6205.02 |
| 1438646400000 | 6200.65 |
| 1438732800000 | 6217.65 |
| 1438819200000 | 6196.52 |
| 1438905600000 | 6215.88 |
| 1439164800000 | 6193.44 |
| 1439251200000 | 6187.55 |
| 1439337600000 | 6123.96 |
| 1439424000000 | 6063.97 |
| 1439510400000 | 6047.99 |
| 1439769600000 | 6033.61 |
| 1439856000000 | 5963.38 |
| 1439942400000 | 5892.73 |
| 1440028800000 | 5778.63 |
| 1440115200000 | 5734.39 |
| 1440374400000 | 5512.4 |
| 1440460800000 | 5512.49 |
| 1440547200000 | 5476.93 |
| 1440633600000 | 5645.38 |
| 1440720000000 | 5637.61 |
| 1440979200000 | 5608.4 |
| 1441065600000 | 5542.64 |
| 1441152000000 | 5512.71 |
| 1441238400000 | 5514.58 |
| 1441324800000 | 5529.6 |
| 1441584000000 | 5466.55 |
| 1441670400000 | 5612.93 |
| 1441756800000 | 5711.39 |
| 1441843200000 | 5597.42 |
| 1441929600000 | 5612.97 |
| 1442188800000 | 5616.15 |
| 1442275200000 | 5579.42 |
| 1442361600000 | 5647.85 |
| 1442448000000 | 5644.65 |
| 1442534400000 | 5683.46 |
| 1442793600000 | 5680.74 |
| 1442880000000 | 5726.13 |
| 1442966400000 | 5592.86 |
| 1443052800000 | 5572.97 |
| 1443139200000 | 5589.3 |
| 1443398400000 | 5580.61 |
| 1443484800000 | 5426.56 |
| 1443571200000 | 5514.46 |
| 1443657600000 | 5512.97 |
| 1443744000000 | 5584.33 |
| 1444003200000 | 5673.83 |
| 1444089600000 | 5685.42 |
| 1444176000000 | 5786.15 |
| 1444262400000 | 5768.24 |
| 1444348800000 | 5772.26 |
| 1444608000000 | 5816.01 |
| 1444694400000 | 5811.56 |
| 1444780800000 | 5819.35 |
| 1444867200000 | 5882.71 |
| 1444953600000 | 5904.6 |
| 1445212800000 | 5895.07 |
| 1445299200000 | 5892.19 |
| 1445385600000 | 5890.35 |
| 1445472000000 | 5921.61 |
| 1445558400000 | 5995.76 |
| 1445817600000 | 5995.89 |
| 1445904000000 | 5964.36 |
| 1445990400000 | 5948.61 |
| 1446076800000 | 5928.61 |
| 1446163200000 | 5934.89 |
| 1446422400000 | 5885.8 |
| 1446508800000 | 5945.98 |
| 1446595200000 | 6011.1 |
| 1446681600000 | 5973.51 |
| 1446768000000 | 5954.26 |
| 1447027200000 | 5877.38 |
| 1447113600000 | 5784.08 |
| 1447200000000 | 5787.57 |
| 1447286400000 | 5877.12 |
| 1447372800000 | 5810.62 |
| 1447632000000 | 5760.44 |
| 1447718400000 | 5805.99 |
| 1447804800000 | 5806.25 |
| 1447891200000 | 5867.74 |
| 1447977600000 | 5913.13 |
| 1448236800000 | 5878.45 |
| 1448323200000 | 5838.13 |
| 1448409600000 | 5822 |
| 1448496000000 | 5811.43 |
| 1448582400000 | 5732.51 |
| 1448841600000 | 5726.49 |
| 1448928000000 | 5758.42 |
| 1449014400000 | 5777.39 |
| 1449100800000 | 5750.56 |
| 1449187200000 | 5707.48 |
| 1449446400000 | 5730.97 |
| 1449532800000 | 5785.44 |
| 1449619200000 | 5767.61 |
| 1449705600000 | 5745.31 |
| 1449792000000 | 5695.17 |
| 1450051200000 | 5687.81 |
| 1450137600000 | 5687.34 |
| 1450224000000 | 5715.04 |
| 1450310400000 | 5739.72 |
| 1450396800000 | 5724.69 |
| 1450656000000 | 5727.91 |
| 1450742400000 | 5757.98 |
| 1450828800000 | 5752.77 |
| 1450915200000 | 5886.07 |
| 1451001600000 | 5886.07 |
| 1451260800000 | 5823.32 |
| 1451347200000 | 5820.03 |
| 1451433600000 | 5805.7 |
| 1451520000000 | 5820.99 |
| 1451865600000 | 5684.97 |
| 1451952000000 | 5691.46 |
| 1452038400000 | 5641.44 |
| 1452124800000 | 5472.46 |
| 1452211200000 | 5442.22 |
| 1452470400000 | 5339.94 |
| 1452556800000 | 5327.16 |
| 1452643200000 | 5349.49 |
| 1452729600000 | 5282.82 |
| 1452816000000 | 5243.34 |
| 1453075200000 | 5192.84 |
| 1453161600000 | 5273.47 |
| 1453248000000 | 5105.69 |
| 1453334400000 | 5023.91 |
| 1453420800000 | 5131.74 |
| 1453680000000 | 5181.44 |
| 1453766400000 | 5104.99 |
| 1453852800000 | 5140.33 |
| 1453939200000 | 5148.8 |
| 1454025600000 | 5247.01 |
| 1454284800000 | 5184.26 |
| 1454371200000 | 5175.84 |
| 1454457600000 | 5088.98 |
| 1454544000000 | 5125.49 |
| 1454630400000 | 5133.17 |
| 1454889600000 | 5111.3 |
| 1454976000000 | 5092.27 |
| 1455062400000 | 5109.17 |
| 1455148800000 | 5070.23 |
| 1455235200000 | 5112.27 |
| 1455494400000 | 5190.31 |
| 1455580800000 | 5213.83 |
| 1455667200000 | 5221.24 |
| 1455753600000 | 5277.7 |
| 1455840000000 | 5318.07 |
| 1456099200000 | 5417.88 |
| 1456185600000 | 5382.73 |
| 1456272000000 | 5346.24 |
| 1456358400000 | 5299.39 |
| 1456444800000 | 5399.38 |
| 1456704000000 | 5283.57 |
| 1456790400000 | 5353.07 |
| 1456876800000 | 5457.3 |
| 1456963200000 | 5486.33 |
| 1457049600000 | 5532.26 |
| 1457308800000 | 5505.7 |
| 1457395200000 | 5446.5 |
| 1457481600000 | 5489.97 |
| 1457568000000 | 5487.01 |
| 1457654400000 | 5524.65 |
| 1457913600000 | 5589.52 |
| 1458000000000 | 5575.78 |
| 1458086400000 | 5623.77 |
| 1458172800000 | 5719.11 |
| 1458259200000 | 5778.24 |
| 1458518400000 | 5787.89 |
| 1458604800000 | 5825.23 |
| 1458691200000 | 5753.31 |
| 1458777600000 | 5708.59 |
| 1458864000000 | 5708.59 |
| 1459123200000 | 5703.53 |
| 1459209600000 | 5731.05 |
| 1459296000000 | 5869.83 |
| 1459382400000 | 5851.71 |
| 1459468800000 | 5772.3 |
| 1459728000000 | 5759.44 |
| 1459814400000 | 5727.71 |
| 1459900800000 | 5756.77 |
| 1459987200000 | 5769.56 |
| 1460073600000 | 5767.82 |
| 1460332800000 | 5787.28 |
| 1460419200000 | 5822.32 |
| 1460505600000 | 5949.26 |
| 1460592000000 | 5930.35 |
| 1460678400000 | 5941.7 |
| 1460937600000 | 5908 |
| 1461024000000 | 5937.51 |
| 1461110400000 | 5893.31 |
| 1461196800000 | 5895.61 |
| 1461283200000 | 5871.98 |
| 1461542400000 | 5831.34 |
| 1461628800000 | 5881.2 |
| 1461715200000 | 5833.86 |
| 1461801600000 | 5848.04 |
| 1461888000000 | 5776.77 |
| 1462147200000 | 5793.78 |
| 1462233600000 | 5736.13 |
| 1462320000000 | 5725.97 |
| 1462406400000 | 5687.8 |
| 1462492800000 | 5584.91 |
| 1462752000000 | 5628.89 |
| 1462838400000 | 5677.37 |
| 1462924800000 | 5641.82 |
| 1463011200000 | 5660.88 |
| 1463097600000 | 5599.09 |
| 1463356800000 | 5630.27 |
| 1463443200000 | 5672.53 |
| 1463529600000 | 5626.73 |
| 1463616000000 | 5552.25 |
| 1463702400000 | 5607.9 |
| 1463961600000 | 5581.35 |
| 1464048000000 | 5599.68 |
| 1464134400000 | 5675.76 |
| 1464220800000 | 5662.09 |
| 1464307200000 | 5675.79 |
| 1464566400000 | 5713.57 |
| 1464652800000 | 5779.25 |
| 1464739200000 | 5758.38 |
| 1464825600000 | 5765.01 |
| 1464912000000 | 5813.43 |
| 1465171200000 | 5832.98 |
| 1465257600000 | 5900.4 |
| 1465344000000 | 5881.75 |
| 1465430400000 | 5879.68 |
| 1465516800000 | 5865 |
| 1465776000000 | 5752.57 |
| 1465862400000 | 5723.48 |
| 1465948800000 | 5782.2 |
| 1466035200000 | 5706.52 |
| 1466121600000 | 5760.15 |
| 1466380800000 | 5779.29 |
| 1466467200000 | 5792.76 |
| 1466553600000 | 5817.37 |
| 1466640000000 | 5812.8 |
| 1466726400000 | 5701.09 |
| 1466985600000 | 5707.59 |
| 1467072000000 | 5718.17 |
| 1467158400000 | 5824.3 |
| 1467244800000 | 5880.53 |
| 1467331200000 | 5890.45 |
| 1467590400000 | 5972.96 |
| 1467676800000 | 5906.98 |
| 1467763200000 | 5852.64 |
| 1467849600000 | 5897.65 |
| 1467936000000 | 5886.5 |
| 1468195200000 | 5972.67 |
| 1468281600000 | 6089.27 |
| 1468368000000 | 6056.9 |
| 1468454400000 | 6100.19 |
| 1468540800000 | 6110.02 |
| 1468800000000 | 6181.56 |
| 1468886400000 | 6172.9 |
| 1468972800000 | 6245.33 |
| 1469059200000 | 6278.18 |
| 1469145600000 | 6257.03 |
| 1469404800000 | 6275.82 |
| 1469491200000 | 6332.17 |
| 1469577600000 | 6320.19 |
| 1469664000000 | 6365.65 |
| 1469750400000 | 6293.01 |
| 1470009600000 | 6294.04 |
| 1470096000000 | 6282.49 |
| 1470182400000 | 6203.32 |
| 1470268800000 | 6201.94 |
| 1470355200000 | 6322.99 |
| 1470614400000 | 6406.75 |
| 1470700800000 | 6388.1 |
| 1470787200000 | 6398.27 |
| 1470873600000 | 6399.39 |
| 1470960000000 | 6426.95 |
| 1471219200000 | 6476.36 |
| 1471305600000 | 6481.88 |
| 1471392000000 | 6469.15 |
| 1471478400000 | 6458.77 |
| 1471564800000 | 6389.14 |
| 1471824000000 | 6416.45 |
| 1471910400000 | 6468.88 |
| 1471996800000 | 6439.93 |
| 1472083200000 | 6423.56 |
| 1472169600000 | 6420.84 |
| 1472428800000 | 6411.36 |
| 1472515200000 | 6468.56 |
| 1472601600000 | 6468.99 |
| 1472688000000 | 6524.9 |
| 1472774400000 | 6517.03 |
| 1473033600000 | 6596.8 |
| 1473120000000 | 6630.44 |
| 1473206400000 | 6633.01 |
| 1473292800000 | 6735.25 |
| 1473379200000 | 6765.59 |
| 1473638400000 | 6588.37 |
| 1473724800000 | 6572.66 |
| 1473811200000 | 6566.56 |
| 1473897600000 | 6666.63 |
| 1473984000000 | 6658.34 |
| 1474243200000 | 6728.48 |
| 1474329600000 | 6720.8 |
| 1474416000000 | 6694.09 |
| 1474502400000 | 6739.16 |
| 1474588800000 | 6711.73 |
| 1474848000000 | 6613.63 |
| 1474934400000 | 6693.04 |
| 1475020800000 | 6692.8 |
| 1475107200000 | 6702.99 |
| 1475193600000 | 6644.42 |
| 1475452800000 | 6718.5 |
| 1475539200000 | 6748.64 |
| 1475625600000 | 6720.99 |
| 1475712000000 | 6708.98 |
| 1475798400000 | 6696.97 |
| 1476057600000 | 6701.86 |
| 1476144000000 | 6606.84 |
| 1476230400000 | 6555.11 |
| 1476316800000 | 6520.02 |
| 1476403200000 | 6548.65 |
| 1476662400000 | 6510.26 |
| 1476748800000 | 6608.13 |
| 1476835200000 | 6617.5 |
| 1476921600000 | 6611.18 |
| 1477008000000 | 6605.69 |
| 1477267200000 | 6701.66 |
| 1477353600000 | 6679.11 |
| 1477440000000 | 6646.3 |
| 1477526400000 | 6611.4 |
| 1477612800000 | 6531.48 |
| 1477872000000 | 6547.58 |
| 1477958400000 | 6630.29 |
| 1478044800000 | 6537.98 |
| 1478131200000 | 6510.9 |
| 1478217600000 | 6480.32 |
| 1478476800000 | 6425.67 |
| 1478563200000 | 6466.58 |
| 1478649600000 | 6392.36 |
| 1478736000000 | 6458.37 |
| 1478822400000 | 6346.37 |
| 1479081600000 | 6269.34 |
| 1479168000000 | 6297.73 |
| 1479254400000 | 6328.14 |
| 1479340800000 | 6403.66 |
| 1479427200000 | 6465.64 |
| 1479686400000 | 6473.27 |
| 1479772800000 | 6474.86 |
| 1479859200000 | 6487.86 |
| 1479945600000 | 6469.84 |
| 1480032000000 | 6478.37 |
| 1480291200000 | 6495.69 |
| 1480377600000 | 6511.68 |
| 1480464000000 | 6601.16 |
| 1480550400000 | 6516.05 |
| 1480636800000 | 6457.54 |
| 1480896000000 | 6455.86 |
| 1480982400000 | 6514.87 |
| 1481068800000 | 6562.7 |
| 1481155200000 | 6507.38 |
| 1481241600000 | 6459.11 |
| 1481500800000 | 6373.42 |
| 1481587200000 | 6388.19 |
| 1481673600000 | 6408.44 |
| 1481760000000 | 6263.99 |
| 1481846400000 | 6232.17 |
| 1482105600000 | 6159.23 |
| 1482192000000 | 6134.72 |
| 1482278400000 | 6158.91 |
| 1482364800000 | 6126.23 |
| 1482451200000 | 6100.23 |
| 1482710400000 | 6100.23 |
| 1482796800000 | 6098.93 |
| 1482883200000 | 6112.76 |
| 1482969600000 | 6118.47 |
| 1483056000000 | 6194.44 |
| 1483315200000 | 6194.44 |
| 1483401600000 | 6260.19 |
| 1483488000000 | 6263.18 |
| 1483574400000 | 6328.57 |
| 1483660800000 | 6313.91 |
| 1483920000000 | 6301.07 |
| 1484006400000 | 6410.13 |
| 1484092800000 | 6455.53 |
| 1484179200000 | 6427.51 |
| 1484265600000 | 6413.92 |
| 1484524800000 | 6390.78 |
| 1484611200000 | 6430.15 |
| 1484697600000 | 6483.84 |
| 1484784000000 | 6453.76 |
| 1484870400000 | 6410.28 |
| 1485129600000 | 6398.6 |
| 1485216000000 | 6445.15 |
| 1485302400000 | 6492.1 |
| 1485388800000 | 6541.2 |
| 1485475200000 | 6550.1 |
| 1485734400000 | 6545.29 |
| 1485820800000 | 6537.8 |
| 1485907200000 | 6516.91 |
| 1485993600000 | 6480.35 |
| 1486080000000 | 6488.17 |
| 1486339200000 | 6519.65 |
| 1486425600000 | 6555.62 |
| 1486512000000 | 6599.32 |
| 1486598400000 | 6599.69 |
| 1486684800000 | 6593.96 |
| 1486944000000 | 6593.19 |
| 1487030400000 | 6629.09 |
| 1487116800000 | 6663.47 |
| 1487203200000 | 6642.83 |
| 1487289600000 | 6623.03 |
| 1487548800000 | 6622.46 |
| 1487635200000 | 6623.04 |
| 1487721600000 | 6689.08 |
| 1487808000000 | 6721.01 |
| 1487894400000 | 6678.15 |
| 1488153600000 | 6686.56 |
| 1488240000000 | 6651.68 |
| 1488326400000 | 6704.99 |
| 1488412800000 | 6698.35 |
| 1488499200000 | 6655.01 |
| 1488758400000 | 6683.69 |
| 1488844800000 | 6676.59 |
| 1488931200000 | 6695.28 |
| 1489017600000 | 6639.85 |
| 1489104000000 | 6676.25 |
| 1489363200000 | 6710.36 |
| 1489449600000 | 6711.2 |
| 1489536000000 | 6746.38 |
| 1489622400000 | 6860.02 |
| 1489708800000 | 6899.18 |
| 1489968000000 | 6927.19 |
| 1490054400000 | 6939.76 |
| 1490140800000 | 6912.75 |
| 1490227200000 | 7040.53 |
| 1490313600000 | 7046.31 |
| 1490572800000 | 6994.74 |
| 1490659200000 | 7043.77 |
| 1490745600000 | 7047 |
| 1490832000000 | 7043.49 |
| 1490918400000 | 7013.51 |
| 1491177600000 | 7082.57 |
| 1491264000000 | 7080.5 |
| 1491350400000 | 7172.19 |
| 1491436800000 | 7149.8 |
| 1491523200000 | 7161.35 |
| 1491782400000 | 7179.98 |
| 1491868800000 | 7172.99 |
| 1491955200000 | 7225.35 |
| 1492041600000 | 7219.03 |
| 1492128000000 | 7219.03 |
| 1492387200000 | 7226.52 |
| 1492473600000 | 7160.26 |
| 1492560000000 | 7168.56 |
| 1492646400000 | 7195.72 |
| 1492732800000 | 7214.31 |
| 1492992000000 | 7211.54 |
| 1493078400000 | 7257.41 |
| 1493164800000 | 7316.16 |
| 1493251200000 | 7322.43 |
| 1493337600000 | 7344.05 |
| 1493596800000 | 7356.83 |
| 1493683200000 | 7362.71 |
| 1493769600000 | 7367.55 |
| 1493856000000 | 7363.21 |
| 1493942400000 | 7314.05 |
| 1494201600000 | 7360.63 |
| 1494288000000 | 7429.06 |
| 1494374400000 | 7437.9 |
| 1494460800000 | 7374.92 |
| 1494547200000 | 7355.53 |
| 1494806400000 | 7364.26 |
| 1494892800000 | 7368.15 |
| 1494979200000 | 7356.48 |
| 1495065600000 | 7232.5 |
| 1495152000000 | 7265.96 |
| 1495411200000 | 7307.79 |
| 1495497600000 | 7291.1 |
| 1495584000000 | 7323.39 |
| 1495670400000 | 7350.46 |
| 1495756800000 | 7360.12 |
| 1496016000000 | 7421.37 |
| 1496102400000 | 7421.29 |
| 1496188800000 | 7479.63 |
| 1496275200000 | 7528.74 |
| 1496361600000 | 7572.15 |
| 1496620800000 | 7567.18 |
| 1496707200000 | 7613.61 |
| 1496793600000 | 7671.8 |
| 1496880000000 | 7759.6 |
| 1496966400000 | 7751.1 |
| 1497225600000 | 7650.78 |
| 1497312000000 | 7753.96 |
| 1497398400000 | 7727.4 |
| 1497484800000 | 7646.5 |
| 1497571200000 | 7628.29 |
| 1497830400000 | 7708.85 |
| 1497916800000 | 7682.57 |
| 1498003200000 | 7662.24 |
| 1498089600000 | 7640.22 |
| 1498176000000 | 7653.79 |
| 1498435200000 | 7650.72 |
| 1498521600000 | 7625.99 |
| 1498608000000 | 7566.06 |
| 1498694400000 | 7611.86 |
| 1498780800000 | 7588.61 |
| 1499040000000 | 7528.84 |
| 1499126400000 | 7439.06 |
| 1499212800000 | 7476.91 |
| 1499299200000 | 7509.7 |
| 1499385600000 | 7508.24 |
| 1499644800000 | 7546.92 |
| 1499731200000 | 7553.97 |
| 1499817600000 | 7542.08 |
| 1499904000000 | 7638.56 |
| 1499990400000 | 7639.62 |
| 1500249600000 | 7636.33 |
| 1500336000000 | 7708.41 |
| 1500422400000 | 7733.39 |
| 1500508800000 | 7735.16 |
| 1500595200000 | 7659.89 |
| 1500854400000 | 7678.46 |
| 1500940800000 | 7663.5 |
| 1501027200000 | 7578.31 |
| 1501113600000 | 7605.41 |
| 1501200000000 | 7577.62 |
| 1501459200000 | 7567.53 |
| 1501545600000 | 7576.58 |
| 1501632000000 | 7604.68 |
| 1501718400000 | 7587.2 |
| 1501804800000 | 7617.71 |
| 1502064000000 | 7627.69 |
| 1502150400000 | 7659.19 |
| 1502236800000 | 7707.52 |
| 1502323200000 | 7662.52 |
| 1502409600000 | 7520.61 |
| 1502668800000 | 7641.63 |
| 1502755200000 | 7664.88 |
| 1502841600000 | 7715.32 |
| 1502928000000 | 7736.89 |
| 1503014400000 | 7671.93 |
| 1503273600000 | 7694.44 |
| 1503360000000 | 7759.21 |
| 1503446400000 | 7759.2 |
| 1503532800000 | 7792.92 |
| 1503619200000 | 7841.07 |
| 1503878400000 | 7896.18 |
| 1503964800000 | 7934.15 |
| 1504051200000 | 7990.55 |
| 1504137600000 | 8050.95 |
| 1504224000000 | 8106.61 |
| 1504483200000 | 8098.44 |
| 1504569600000 | 8118.84 |
| 1504656000000 | 8094.83 |
| 1504742400000 | 8090.8 |
| 1504828800000 | 8138.01 |
| 1505088000000 | 8215.04 |
| 1505174400000 | 8207.31 |
| 1505260800000 | 8201.59 |
| 1505347200000 | 8169.84 |
| 1505433600000 | 8145.3 |
| 1505692800000 | 8254.09 |
| 1505779200000 | 8247.59 |
| 1505865600000 | 8278.14 |
| 1505952000000 | 8242.04 |
| 1506038400000 | 8225.52 |
| 1506297600000 | 8064.55 |
| 1506384000000 | 8074.09 |
| 1506470400000 | 8177.74 |
| 1506556800000 | 8180.57 |
| 1506643200000 | 8268.42 |
| 1506902400000 | 8269.2 |
| 1506988800000 | 8376.35 |
| 1507075200000 | 8411.5 |
| 1507161600000 | 8403.5 |
| 1507248000000 | 8401.69 |
| 1507507200000 | 8396.55 |
| 1507593600000 | 8485.79 |
| 1507680000000 | 8388.78 |
| 1507766400000 | 8402.61 |
| 1507852800000 | 8385.71 |
| 1508112000000 | 8437.21 |
| 1508198400000 | 8438.49 |
| 1508284800000 | 8428.72 |
| 1508371200000 | 8361.76 |
| 1508457600000 | 8473.99 |
| 1508716800000 | 8464.93 |
| 1508803200000 | 8372.76 |
| 1508889600000 | 8378.12 |
| 1508976000000 | 8398.68 |
| 1509062400000 | 8389.96 |
| 1509321600000 | 8364.95 |
| 1509408000000 | 8472.72 |
| 1509494400000 | 8544.91 |
| 1509580800000 | 8534.4 |
| 1509667200000 | 8572.93 |
| 1509926400000 | 8571.3 |
| 1510012800000 | 8640.45 |
| 1510099200000 | 8676.05 |
| 1510185600000 | 8758.67 |
| 1510272000000 | 8745.15 |
| 1510531200000 | 8754.82 |
| 1510617600000 | 8698.38 |
| 1510704000000 | 8697.16 |
| 1510790400000 | 8686.22 |
| 1510876800000 | 8720.23 |
| 1511136000000 | 8745.77 |
| 1511222400000 | 8800.09 |
| 1511308800000 | 8795.68 |
| 1511395200000 | 8747.62 |
| 1511481600000 | 8791.4 |
| 1511740800000 | 8802.44 |
| 1511827200000 | 8809.96 |
| 1511913600000 | 8820.61 |
| 1512000000000 | 8834.04 |
| 1512086400000 | 8841.1 |
| 1512345600000 | 8788.73 |
| 1512432000000 | 8746.43 |
| 1512518400000 | 8629.82 |
| 1512604800000 | 8688.09 |
| 1512691200000 | 8810.74 |
| 1512950400000 | 8887.83 |
| 1513036800000 | 8856.45 |
| 1513123200000 | 8889.48 |
| 1513209600000 | 8879.07 |
| 1513296000000 | 8851.22 |
| 1513555200000 | 8849.15 |
| 1513641600000 | 8926.14 |
| 1513728000000 | 8956.38 |
| 1513814400000 | 9002.54 |
| 1513900800000 | 9053.19 |
| 1514160000000 | 9053.19 |
| 1514246400000 | 9061.57 |
| 1514332800000 | 9111.09 |
| 1514419200000 | 9196.9 |
| 1514505600000 | 9209.21 |
| 1514851200000 | 9278.13 |
| 1514937600000 | 9335.5 |
| 1515024000000 | 9335.22 |
| 1515110400000 | 9387.07 |
| 1515369600000 | 9386.81 |
| 1515456000000 | 9465.44 |
| 1515542400000 | 9450.49 |
| 1515628800000 | 9399.71 |
| 1515715200000 | 9376.16 |
| 1515974400000 | 9342 |
| 1516060800000 | 9421.05 |
| 1516147200000 | 9490.42 |
| 1516233600000 | 9469.11 |
| 1516320000000 | 9568.65 |
| 1516579200000 | 9686.8 |
| 1516665600000 | 9737.49 |
| 1516752000000 | 9684.36 |
| 1516838400000 | 9635.89 |
| 1516924800000 | 9668.76 |
| 1517184000000 | 9539.49 |
| 1517270400000 | 9449.36 |
| 1517356800000 | 9559.89 |
| 1517443200000 | 9498.25 |
| 1517529600000 | 9416.22 |
| 1517788800000 | 9244.95 |
| 1517875200000 | 8935.63 |
| 1517961600000 | 8902.82 |
| 1518048000000 | 8949.97 |
| 1518134400000 | 8711.78 |
| 1518393600000 | 8816.87 |
| 1518480000000 | 8929.32 |
| 1518566400000 | 9022.78 |
| 1518652800000 | 9084.7 |
| 1518739200000 | 9063.78 |
| 1518998400000 | 9063.43 |
| 1519084800000 | 9122.15 |
| 1519171200000 | 9251.18 |
| 1519257600000 | 9157.41 |
| 1519344000000 | 9232.61 |
| 1519603200000 | 9321.05 |
| 1519689600000 | 9279.12 |
| 1519776000000 | 9293.32 |
| 1519862400000 | 9347.72 |
| 1519948800000 | 9231.04 |
| 1520208000000 | 9047.61 |
| 1520294400000 | 9140.17 |
| 1520380800000 | 9086.39 |
| 1520467200000 | 9320.01 |
| 1520553600000 | 9364.31 |
| 1520812800000 | 9490.04 |
| 1520899200000 | 9432.06 |
| 1520985600000 | 9354.58 |
| 1521072000000 | 9398.5 |
| 1521158400000 | 9357.83 |
| 1521417600000 | 9365.8 |
| 1521504000000 | 9438.69 |
| 1521590400000 | 9437.28 |
| 1521676800000 | 9322.61 |
| 1521763200000 | 9097.65 |
| 1522022400000 | 9142.25 |
| 1522108800000 | 9218.48 |
| 1522195200000 | 9043.21 |
| 1522281600000 | 9127.12 |
| 1522368000000 | 9127.12 |
| 1522627200000 | 9101.43 |
| 1522713600000 | 9130.98 |
| 1522800000000 | 9078.11 |
| 1522886400000 | 9092.77 |
| 1522972800000 | 9129.02 |
| 1523232000000 | 9246.3 |
| 1523318400000 | 9324.42 |
| 1523404800000 | 9322.08 |
| 1523491200000 | 9349.72 |
| 1523577600000 | 9290.09 |
| 1523836800000 | 9236.87 |
| 1523923200000 | 9173.87 |
| 1524009600000 | 9206.26 |
| 1524096000000 | 9282.15 |
| 1524182400000 | 9198.15 |
| 1524441600000 | 9151.33 |
| 1524528000000 | 9245.46 |
| 1524614400000 | 9134.89 |
| 1524700800000 | 9131.54 |
| 1524787200000 | 9251.28 |
| 1525046400000 | 9397.42 |
| 1525132800000 | 9426.25 |
| 1525219200000 | 9413.4 |
| 1525305600000 | 9311.67 |
| 1525392000000 | 9289 |
| 1525651200000 | 9297.2 |
| 1525737600000 | 9342.97 |
| 1525824000000 | 9369.94 |
| 1525910400000 | 9365.29 |
| 1525996800000 | 9451.61 |
| 1526256000000 | 9660.11 |
| 1526342400000 | 9664.25 |
| 1526428800000 | 9581.69 |
| 1526515200000 | 9554.46 |
| 1526601600000 | 9583.6 |
| 1526860800000 | 9693.33 |
| 1526947200000 | 9695.52 |
| 1527033600000 | 9642.13 |
| 1527120000000 | 9630.9 |
| 1527206400000 | 9705.14 |
| 1527465600000 | 9765.36 |
| 1527552000000 | 9673.04 |
| 1527638400000 | 9595.78 |
| 1527724800000 | 9722.08 |
| 1527811200000 | 9727.87 |
| 1528070400000 | 9850.16 |
| 1528156800000 | 9839.37 |
| 1528243200000 | 9868.62 |
| 1528329600000 | 9878.48 |
| 1528416000000 | 9783.22 |
| 1528675200000 | 9737.07 |
| 1528761600000 | 9763.82 |
| 1528848000000 | 9598.52 |
| 1528934400000 | 9532.8 |
| 1529020800000 | 9517.08 |
| 1529280000000 | 9515.03 |
| 1529366400000 | 9259.6 |
| 1529452800000 | 9378.3 |
| 1529539200000 | 9292.93 |
| 1529625600000 | 9327.17 |
| 1529884800000 | 9152.81 |
| 1529971200000 | 9157.56 |
| 1530057600000 | 8991.74 |
| 1530144000000 | 8983.97 |
| 1530230400000 | 9094.05 |
| 1530489600000 | 9027.27 |
| 1530576000000 | 8932.32 |
| 1530662400000 | 8783.26 |
| 1530748800000 | 8747.94 |
| 1530835200000 | 8860.99 |
| 1531094400000 | 9078.94 |
| 1531180800000 | 8975.01 |
| 1531267200000 | 8884.04 |
| 1531353600000 | 8933.72 |
| 1531440000000 | 8999.04 |
| 1531699200000 | 8981.27 |
| 1531785600000 | 8880.85 |
| 1531872000000 | 8894.54 |
| 1531958400000 | 8851.22 |
| 1532044800000 | 8928.06 |
| 1532304000000 | 8926.65 |
| 1532390400000 | 8982.75 |
| 1532476800000 | 9098.67 |
| 1532563200000 | 9019.7 |
| 1532649600000 | 9021.89 |
| 1532908800000 | 9018.85 |
| 1532995200000 | 9073.18 |
| 1533081600000 | 9008.21 |
| 1533168000000 | 8805.27 |
| 1533254400000 | 8703.53 |
| 1533513600000 | 8669.91 |
| 1533600000000 | 8840.62 |
| 1533686400000 | 8813.48 |
| 1533772800000 | 8827.82 |
| 1533859200000 | 8733.83 |
| 1534118400000 | 8653.62 |
| 1534204800000 | 8583.05 |
| 1534291200000 | 8483.8 |
| 1534377600000 | 8471.21 |
| 1534464000000 | 8454.87 |
| 1534723200000 | 8509.6 |
| 1534809600000 | 8625.34 |
| 1534896000000 | 8640.43 |
| 1534982400000 | 8633.4 |
| 1535068800000 | 8619.03 |
| 1535328000000 | 8789.85 |
| 1535414400000 | 8793.65 |
| 1535500800000 | 8844.83 |
| 1535587200000 | 8807 |
| 1535673600000 | 8751.78 |
| 1535932800000 | 8732.63 |
| 1536019200000 | 8736.56 |
| 1536105600000 | 8542.21 |
| 1536192000000 | 8385.82 |
| 1536278400000 | 8380.97 |
| 1536537600000 | 8283.75 |
| 1536624000000 | 8247.64 |
| 1536710400000 | 8169.25 |
| 1536796800000 | 8274.88 |
| 1536883200000 | 8386.48 |
| 1537142400000 | 8301.29 |
| 1537228800000 | 8351.4 |
| 1537315200000 | 8440.23 |
| 1537401600000 | 8475.8 |
| 1537488000000 | 8621 |
| 1537747200000 | 8479.79 |
| 1537833600000 | 8499.62 |
| 1537920000000 | 8604.34 |
| 1538006400000 | 8537.44 |
| 1538092800000 | 8551.82 |
| 1538352000000 | 8566.06 |
| 1538438400000 | 8404.97 |
| 1538524800000 | 8437.83 |
| 1538611200000 | 8316.79 |
| 1538697600000 | 8151.34 |
| 1538956800000 | 8015.73 |
| 1539043200000 | 8035.09 |
| 1539129600000 | 7982.79 |
| 1539216000000 | 7741.03 |
| 1539302400000 | 7833.91 |
| 1539561600000 | 7761.54 |
| 1539648000000 | 7738.28 |
| 1539734400000 | 7733.63 |
| 1539820800000 | 7773.46 |
| 1539907200000 | 7759.23 |
| 1540166400000 | 7843.65 |
| 1540252800000 | 7656.88 |
| 1540339200000 | 7607.8 |
| 1540425600000 | 7544.16 |
| 1540512000000 | 7439.05 |
| 1540771200000 | 7374.69 |
| 1540857600000 | 7372.28 |
| 1540944000000 | 7437.18 |
| 1541030400000 | 7621.51 |
| 1541116800000 | 7912.91 |
| 1541376000000 | 7725.05 |
| 1541462400000 | 7777.05 |
| 1541548800000 | 7853.09 |
| 1541635200000 | 7794.67 |
| 1541721600000 | 7648.51 |
| 1541980800000 | 7604.48 |
| 1542067200000 | 7650.53 |
| 1542153600000 | 7736.21 |
| 1542240000000 | 7892.47 |
| 1542326400000 | 7878.79 |
| 1542585600000 | 7950.63 |
| 1542672000000 | 7806.26 |
| 1542758400000 | 7869.52 |
| 1542844800000 | 7877.79 |
| 1542931200000 | 7857.37 |
| 1543190400000 | 7998.35 |
| 1543276800000 | 7955.8 |
| 1543363200000 | 8075.49 |
| 1543449600000 | 8081.33 |
| 1543536000000 | 8056.72 |
| 1543795200000 | 8288.71 |
| 1543881600000 | 8271.72 |
| 1543968000000 | 8204.37 |
| 1544054400000 | 8051.46 |
| 1544140800000 | 8029.57 |
| 1544400000000 | 7856.3 |
| 1544486400000 | 7880.05 |
| 1544572800000 | 8009.85 |
| 1544659200000 | 8074.2 |
| 1544745600000 | 8011.79 |
| 1545004800000 | 8007.28 |
| 1545091200000 | 7946.28 |
| 1545177600000 | 7926.62 |
| 1545264000000 | 7828.37 |
| 1545350400000 | 7743.16 |
| 1545609600000 | 7755.89 |
| 1545696000000 | 7755.89 |
| 1545782400000 | 7817.72 |
| 1545868800000 | 7748.47 |
| 1545955200000 | 7762.1 |
| 1546214400000 | 7842.65 |
| 1546387200000 | 7710.92 |
| 1546473600000 | 7626.11 |
| 1546560000000 | 7824.66 |
| 1546819200000 | 7900.18 |
| 1546905600000 | 8000.71 |
| 1546992000000 | 8138.54 |
| 1547078400000 | 8131.33 |
| 1547164800000 | 8186.38 |
| 1547424000000 | 8083.23 |
| 1547510400000 | 8223.48 |
| 1547596800000 | 8271.6 |
| 1547683200000 | 8203.04 |
| 1547769600000 | 8333.41 |
| 1548028800000 | 8349.78 |
| 1548115200000 | 8307.15 |
| 1548201600000 | 8302.77 |
| 1548288000000 | 8357.76 |
| 1548374400000 | 8482.62 |
| 1548633600000 | 8478.27 |
| 1548720000000 | 8503.53 |
| 1548806400000 | 8569.67 |
| 1548892800000 | 8631.15 |
| 1548979200000 | 8696.56 |
| 1549238400000 | 8720.48 |
| 1549324800000 | 8728.66 |
| 1549411200000 | 8731.63 |
| 1549497600000 | 8709.78 |
| 1549584000000 | 8715.8 |
| 1549843200000 | 8794.54 |
| 1549929600000 | 8830.67 |
| 1550016000000 | 8960.78 |
| 1550102400000 | 8919.61 |
| 1550188800000 | 8817.56 |
| 1550448000000 | 8924.72 |
| 1550534400000 | 8936.2 |
| 1550620800000 | 9060.85 |
| 1550707200000 | 9167.29 |
| 1550793600000 | 9262.52 |
| 1551052800000 | 9258.45 |
| 1551139200000 | 9155.37 |
| 1551225600000 | 9086.11 |
| 1551312000000 | 9024.37 |
| 1551398400000 | 9130.92 |
| 1551657600000 | 9185.73 |
| 1551744000000 | 9133.38 |
| 1551830400000 | 9184.18 |
| 1551916800000 | 9099.4 |
| 1552003200000 | 8915.36 |
| 1552262400000 | 8971.17 |
| 1552348800000 | 9058.05 |
| 1552435200000 | 9017.91 |
| 1552521600000 | 8917.45 |
| 1552608000000 | 8977.7 |
| 1552867200000 | 9100.08 |
| 1552953600000 | 9201.11 |
| 1553040000000 | 9128.92 |
| 1553126400000 | 9098.02 |
| 1553212800000 | 9068.66 |
| 1553472000000 | 9001.95 |
| 1553558400000 | 9029.8 |
| 1553644800000 | 9074.3 |
| 1553731200000 | 9168.72 |
| 1553817600000 | 9274.56 |
| 1554076800000 | 9511.4 |
| 1554163200000 | 9565.89 |
| 1554249600000 | 9626.23 |
| 1554336000000 | 9619.39 |
| 1554422400000 | 9618.88 |
| 1554681600000 | 9578.25 |
| 1554768000000 | 9596.48 |
| 1554854400000 | 9625.7 |
| 1554940800000 | 9504.68 |
| 1555027200000 | 9533.67 |
| 1555286400000 | 9475.28 |
| 1555372800000 | 9484.08 |
| 1555459200000 | 9503.48 |
| 1555545600000 | 9453.36 |
| 1555632000000 | 9453.36 |
| 1555891200000 | 9449.14 |
| 1555977600000 | 9455.31 |
| 1556064000000 | 9418.02 |
| 1556150400000 | 9414.37 |
| 1556236800000 | 9405.65 |
| 1556496000000 | 9467.45 |
| 1556582400000 | 9360.65 |
| 1556668800000 | 9367.37 |
| 1556755200000 | 9489.35 |
| 1556841600000 | 9584.82 |
| 1557100800000 | 9260.23 |
| 1557187200000 | 9245.01 |
| 1557273600000 | 9087.94 |
| 1557360000000 | 8882.6 |
| 1557446400000 | 8999.93 |
| 1557705600000 | 8936.38 |
| 1557792000000 | 8907.52 |
| 1557878400000 | 8933.49 |
| 1557964800000 | 9004.19 |
| 1558051200000 | 8811.08 |
| 1558310400000 | 8757.74 |
| 1558396800000 | 8771.74 |
| 1558483200000 | 8809.05 |
| 1558569600000 | 8715.01 |
| 1558656000000 | 8749.04 |
| 1558915200000 | 8744.7 |
| 1559001600000 | 8779.87 |
| 1559088000000 | 8731.92 |
| 1559174400000 | 8626.12 |
| 1559260800000 | 8539.71 |
| 1559520000000 | 8545.18 |
| 1559606400000 | 8550.7 |
| 1559692800000 | 8625.61 |
| 1559779200000 | 8674.38 |
| 1559865600000 | 8683.39 |
| 1560124800000 | 8857.57 |
| 1560211200000 | 8967.4 |
| 1560297600000 | 8810.2 |
| 1560384000000 | 8798.1 |
| 1560470400000 | 8689.2 |
| 1560729600000 | 8689.25 |
| 1560816000000 | 8816.94 |
| 1560902400000 | 9008.58 |
| 1560988800000 | 9106.83 |
| 1561075200000 | 9041.75 |
| 1561334400000 | 9049.62 |
| 1561420800000 | 9003.7 |
| 1561507200000 | 9032.38 |
| 1561593600000 | 9146.58 |
| 1561680000000 | 9084.12 |
| 1561939200000 | 9125.5 |
| 1562025600000 | 9318.27 |
| 1562112000000 | 9362.18 |
| 1562198400000 | 9352.03 |
| 1562284800000 | 9385.01 |
| 1562544000000 | 9250.21 |
| 1562630400000 | 9142.65 |
| 1562716800000 | 9137.4 |
| 1562803200000 | 9186.94 |
| 1562889600000 | 9170.85 |
| 1563148800000 | 9196.9 |
| 1563235200000 | 9260.07 |
| 1563321600000 | 9242.21 |
| 1563408000000 | 9224.06 |
| 1563494400000 | 9316.81 |
| 1563753600000 | 9252.38 |
| 1563840000000 | 9294.11 |
| 1563926400000 | 9279.33 |
| 1564012800000 | 9262.85 |
| 1564099200000 | 9196.38 |
| 1564358400000 | 9057.25 |
| 1564444800000 | 9042.15 |
| 1564531200000 | 8910.53 |
| 1564617600000 | 8816.42 |
| 1564704000000 | 8649.9 |
| 1564963200000 | 8366.47 |
| 1565049600000 | 8342.99 |
| 1565136000000 | 8283.28 |
| 1565222400000 | 8429.54 |
| 1565308800000 | 8353.29 |
| 1565568000000 | 8252.01 |
| 1565654400000 | 8096.4 |
| 1565740800000 | 8075.88 |
| 1565827200000 | 8200.73 |
| 1565913600000 | 8385.8 |
| 1566172800000 | 8562.01 |
| 1566259200000 | 8569.29 |
| 1566345600000 | 8576.1 |
| 1566432000000 | 8461.56 |
| 1566518400000 | 8386.92 |
| 1566777600000 | 8184.99 |
| 1566864000000 | 8244.55 |
| 1566950400000 | 8221 |
| 1567036800000 | 8244.12 |
| 1567123200000 | 8214.21 |
| 1567382400000 | 8141.5 |
| 1567468800000 | 8133.95 |
| 1567555200000 | 8484.2 |
| 1567641600000 | 8432.34 |
| 1567728000000 | 8436.84 |
| 1567987200000 | 8398.73 |
| 1568073600000 | 8374.74 |
| 1568160000000 | 8473.66 |
| 1568246400000 | 8557.68 |
| 1568332800000 | 8639.54 |
| 1568592000000 | 8564.5 |
| 1568678400000 | 8489.38 |
| 1568764800000 | 8448.73 |
| 1568851200000 | 8411.59 |
| 1568937600000 | 8379.62 |
| 1569196800000 | 8308.17 |
| 1569283200000 | 8288.91 |
| 1569369600000 | 8187.22 |
| 1569456000000 | 8225.34 |
| 1569542400000 | 8191.15 |
| 1569801600000 | 8216.06 |
| 1569888000000 | 8207.48 |
| 1569974400000 | 8241.01 |
| 1570060800000 | 8261.43 |
| 1570147200000 | 8219.81 |
| 1570406400000 | 8218.7 |
| 1570492800000 | 8172.58 |
| 1570579200000 | 8069.66 |
| 1570665600000 | 8088.77 |
| 1570752000000 | 8259.85 |
| 1571011200000 | 8361.01 |
| 1571097600000 | 8351.08 |
| 1571184000000 | 8444.82 |
| 1571270400000 | 8507.85 |
| 1571356800000 | 8448.06 |
| 1571616000000 | 8470.23 |
| 1571702400000 | 8537.38 |
| 1571788800000 | 8461.32 |
| 1571875200000 | 8579.59 |
| 1571961600000 | 8633.53 |
| 1572220800000 | 8730.63 |
| 1572307200000 | 8760.17 |
| 1572393600000 | 8797.19 |
| 1572480000000 | 8856.86 |
| 1572566400000 | 9057.66 |
| 1572825600000 | 9164.42 |
| 1572912000000 | 9180.63 |
| 1572998400000 | 9167.66 |
| 1573084800000 | 9246.65 |
| 1573171200000 | 9231.3 |
| 1573430400000 | 8993.44 |
| 1573516800000 | 9021.15 |
| 1573603200000 | 8878.78 |
| 1573689600000 | 8842.37 |
| 1573776000000 | 8852.66 |
| 1574035200000 | 8922.25 |
| 1574121600000 | 9085.45 |
| 1574208000000 | 9031.68 |
| 1574294400000 | 8909.51 |
| 1574380800000 | 8932.33 |
| 1574640000000 | 9010.92 |
| 1574726400000 | 8944.16 |
| 1574812800000 | 9039.1 |
| 1574899200000 | 8985.76 |
| 1574985600000 | 8802.47 |
| 1575244800000 | 8822.44 |
| 1575331200000 | 8772.96 |
| 1575417600000 | 8646.41 |
| 1575504000000 | 8740.03 |
| 1575590400000 | 8868.35 |
| 1575849600000 | 8780.93 |
| 1575936000000 | 8728.51 |
| 1576022400000 | 8776.98 |
| 1576108800000 | 8910.66 |
| 1576195200000 | 9069.08 |
| 1576454400000 | 8986.91 |
| 1576540800000 | 9040.8 |
| 1576627200000 | 9023.07 |
| 1576713600000 | 9005.89 |
| 1576800000000 | 9065.82 |
| 1577059200000 | 9077.4 |
| 1577145600000 | 9077.33 |
| 1577232000000 | 9077.33 |
| 1577318400000 | 9081.3 |
| 1577404800000 | 9137.61 |
| 1577664000000 | 9174.47 |
| 1577750400000 | 9132.91 |
| 1577923200000 | 9258.38 |
| 1578009600000 | 9236.09 |
| 1578268800000 | 9153.05 |
| 1578355200000 | 9174.23 |
| 1578441600000 | 9128.94 |
| 1578528000000 | 9293.4 |
| 1578614400000 | 9260.04 |
| 1578873600000 | 9350.93 |
| 1578960000000 | 9372.52 |
| 1579046400000 | 9352.96 |
| 1579132800000 | 9475.63 |
| 1579219200000 | 9610.05 |
| 1579478400000 | 9525.86 |
| 1579564800000 | 9212.95 |
| 1579651200000 | 9247.92 |
| 1579737600000 | 9096.01 |
| 1579824000000 | 9091.51 |
| 1580083200000 | 9043.17 |
| 1580169600000 | 9040.3 |
| 1580256000000 | 8805.15 |
| 1580342400000 | 8633.18 |
| 1580428800000 | 8606.87 |
| 1580688000000 | 8588.06 |
| 1580774400000 | 8684.42 |
| 1580860800000 | 8733.49 |
| 1580947200000 | 8963.82 |
| 1581033600000 | 8941.13 |
| 1581292800000 | 8913.38 |
| 1581379200000 | 8970.73 |
| 1581465600000 | 9111.97 |
| 1581552000000 | 9100.05 |
| 1581638400000 | 9146.15 |
| 1581897600000 | 9160.5 |
| 1581984000000 | 9076.98 |
| 1582070400000 | 9126.39 |
| 1582156800000 | 9084.67 |
| 1582243200000 | 8963.43 |
| 1582502400000 | 8808.59 |
| 1582588800000 | 8794.94 |
| 1582675200000 | 8705.09 |
| 1582761600000 | 8765.83 |
| 1582848000000 | 8542.4 |
| 1583107200000 | 8607.35 |
| 1583193600000 | 8584.98 |
| 1583280000000 | 8678.88 |
| 1583366400000 | 8820.18 |
| 1583452800000 | 8661.93 |
| 1583712000000 | 8360.81 |
| 1583798400000 | 8541.92 |
| 1583884800000 | 8472.05 |
| 1583971200000 | 8037.22 |
| 1584057600000 | 7963.19 |
| 1584316800000 | 7544.14 |
| 1584403200000 | 7667.41 |
| 1584489600000 | 7345.5 |
| 1584576000000 | 7045.12 |
| 1584662400000 | 7095.45 |
| 1584921600000 | 6676.14 |
| 1585008000000 | 7020.87 |
| 1585094400000 | 7344.27 |
| 1585180800000 | 7335.13 |
| 1585267200000 | 7313.78 |
| 1585526400000 | 7151.34 |
| 1585612800000 | 7317.44 |
| 1585699200000 | 7280.29 |
| 1585785600000 | 7319.39 |
| 1585872000000 | 7343.82 |
| 1586131200000 | 7578.97 |
| 1586217600000 | 7755.8 |
| 1586304000000 | 7716.75 |
| 1586390400000 | 7917.13 |
| 1586476800000 | 7917.13 |
| 1586736000000 | 7899.34 |
| 1586822400000 | 8004.89 |
| 1586908800000 | 7951.65 |
| 1586995200000 | 7944.99 |
| 1587081600000 | 8085.19 |
| 1587340800000 | 8079.49 |
| 1587427200000 | 7897.34 |
| 1587513600000 | 7964.49 |
| 1587600000000 | 8047.94 |
| 1587686400000 | 7934.93 |
| 1587945600000 | 8086.45 |
| 1588032000000 | 8141.65 |
| 1588118400000 | 8195.9 |
| 1588204800000 | 8142.73 |
| 1588291200000 | 8078.27 |
| 1588550400000 | 7810.36 |
| 1588636800000 | 7963.8 |
| 1588723200000 | 8091.04 |
| 1588809600000 | 8100.12 |
| 1588896000000 | 8245.53 |
| 1589155200000 | 8345.1 |
| 1589241600000 | 8232.41 |
| 1589328000000 | 8253.07 |
| 1589414400000 | 8175.1 |
| 1589500800000 | 8153.09 |
| 1589760000000 | 8220.38 |
| 1589846400000 | 8326.6 |
| 1589932800000 | 8326.59 |
| 1590019200000 | 8196.27 |
| 1590105600000 | 7713.34 |
| 1590364800000 | 7713.11 |
| 1590451200000 | 7889.81 |
| 1590537600000 | 7794.34 |
| 1590624000000 | 7678.02 |
| 1590710400000 | 7703.75 |
| 1590969600000 | 7974.33 |
| 1591056000000 | 8132.39 |
| 1591142400000 | 8258.32 |
| 1591228800000 | 8303.42 |
| 1591315200000 | 8469.19 |
| 1591574400000 | 8468.63 |
| 1591660800000 | 8575.14 |
| 1591747200000 | 8549.27 |
| 1591833600000 | 8372.85 |
| 1591920000000 | 8417.08 |
| 1592179200000 | 8246.26 |
| 1592265600000 | 8419.68 |
| 1592352000000 | 8501.84 |
| 1592438400000 | 8514.53 |
| 1592524800000 | 8630.19 |
| 1592784000000 | 8517.29 |
| 1592870400000 | 8624.78 |
| 1592956800000 | 8565.98 |
| 1593043200000 | 8587.58 |
| 1593129600000 | 8575.37 |
| 1593388800000 | 8478.35 |
| 1593475200000 | 8448.44 |
| 1593561600000 | 8453.05 |
| 1593648000000 | 8667.22 |
| 1593734400000 | 8695.43 |
| 1593993600000 | 8948.97 |
| 1594080000000 | 8804.04 |
| 1594166400000 | 8851.53 |
| 1594252800000 | 8789.37 |
| 1594339200000 | 8743.2 |
| 1594598400000 | 9007.01 |
| 1594684800000 | 9021.06 |
| 1594771200000 | 9021.55 |
| 1594857600000 | 8802.18 |
| 1594944000000 | 8928.3 |
| 1595203200000 | 8923.1 |
| 1595289600000 | 9052.1 |
| 1595376000000 | 8817.98 |
| 1595462400000 | 8850.32 |
| 1595548800000 | 8625.43 |
| 1595808000000 | 8555.88 |
| 1595894400000 | 8600.46 |
| 1595980800000 | 8642.15 |
| 1596067200000 | 8726.25 |
| 1596153600000 | 8745.48 |
| 1596412800000 | 8839.57 |
| 1596499200000 | 9016.77 |
| 1596585600000 | 9107.51 |
| 1596672000000 | 9091.27 |
| 1596758400000 | 8983.01 |
| 1597017600000 | 8956.85 |
| 1597104000000 | 9095.71 |
| 1597190400000 | 9074.9 |
| 1597276800000 | 9240.21 |
| 1597363200000 | 9175.32 |
| 1597622400000 | 9335.55 |
| 1597708800000 | 9369.68 |
| 1597795200000 | 9374.86 |
| 1597881600000 | 9291.46 |
| 1597968000000 | 9409.27 |
| 1598227200000 | 9523.2 |
| 1598313600000 | 9549.72 |
| 1598400000000 | 9569.1 |
| 1598486400000 | 9536.08 |
| 1598572800000 | 9675.37 |
| 1598832000000 | 9612.79 |
| 1598918400000 | 9546.44 |
| 1599004800000 | 9571.39 |
| 1599091200000 | 9536.23 |
| 1599177600000 | 9426.6 |
| 1599436800000 | 9349.46 |
| 1599523200000 | 9283.38 |
| 1599609600000 | 9301.91 |
| 1599696000000 | 9278.72 |
| 1599782400000 | 9422.74 |
| 1600041600000 | 9540.75 |
| 1600128000000 | 9667.14 |
| 1600214400000 | 9652.63 |
| 1600300800000 | 9533.14 |
| 1600387200000 | 9619.85 |
| 1600646400000 | 9414.59 |
| 1600732800000 | 9297.98 |
| 1600819200000 | 9320.72 |
| 1600905600000 | 9208.51 |
| 1600992000000 | 9207.83 |
| 1601251200000 | 9216.7 |
| 1601337600000 | 9212.31 |
| 1601424000000 | 9278.77 |
| 1601510400000 | 9276.38 |
| 1601596800000 | 9278.12 |
| 1601856000000 | 9366.68 |
| 1601942400000 | 9448.76 |
| 1602028800000 | 9503.9 |
| 1602115200000 | 9469.73 |
| 1602201600000 | 9366.97 |
| 1602460800000 | 9433.37 |
| 1602547200000 | 9410.57 |
| 1602633600000 | 9347.64 |
| 1602720000000 | 9284.51 |
| 1602806400000 | 9282.58 |
| 1603065600000 | 9309.12 |
| 1603152000000 | 9367.45 |
| 1603238400000 | 9373.07 |
| 1603324800000 | 9380 |
| 1603411200000 | 9405.21 |
| 1603670400000 | 9392.12 |
| 1603756800000 | 9293.17 |
| 1603843200000 | 9231.85 |
| 1603929600000 | 9207.22 |
| 1604016000000 | 9096.85 |
| 1604275200000 | 9170.35 |
| 1604361600000 | 9293.43 |
| 1604448000000 | 9406.13 |
| 1604534400000 | 9607.85 |
| 1604620800000 | 9634.56 |
| 1604880000000 | 9733.84 |
| 1604966400000 | 9890.96 |
| 1605052800000 | 9913.95 |
| 1605139200000 | 9905.28 |
| 1605225600000 | 9944.62 |
| 1605484800000 | 10073.78 |
| 1605571200000 | 10133.13 |
| 1605657600000 | 10144.85 |
| 1605744000000 | 10216.57 |
| 1605830400000 | 10216.46 |
| 1606089600000 | 10086.85 |
| 1606176000000 | 10215.67 |
| 1606262400000 | 10146.05 |
| 1606348800000 | 10096.25 |
| 1606435200000 | 10112.69 |
| 1606694400000 | 9960.41 |
| 1606780800000 | 9953.64 |
| 1606867200000 | 9977.94 |
| 1606953600000 | 10053.21 |
| 1607040000000 | 10073.58 |
| 1607299200000 | 10042.72 |
| 1607385600000 | 10031.73 |
| 1607472000000 | 10055.3 |
| 1607558400000 | 10121.02 |
| 1607644800000 | 10130.27 |
| 1607904000000 | 10086.14 |
| 1607990400000 | 9984.95 |
| 1608076800000 | 10128.08 |
| 1608163200000 | 10171.72 |
| 1608249600000 | 10199.97 |
| 1608508800000 | 10095.97 |
| 1608595200000 | 9981.05 |
| 1608681600000 | 10099.5 |
| 1608768000000 | 10115.74 |
| 1608854400000 | 10115.74 |
| 1609113600000 | 10193.24 |
| 1609200000000 | 10202.73 |
| 1609286400000 | 10358.01 |
| 1609372800000 | 10306.76 |
| 1609718400000 | 10435.01 |
| 1609804800000 | 10640.84 |
| 1609891200000 | 10573.4 |
| 1609977600000 | 10498.42 |
| 1610064000000 | 10635.17 |
| 1610323200000 | 10494.31 |
| 1610409600000 | 10563.37 |
| 1610496000000 | 10549.96 |
| 1610582400000 | 10436.07 |
| 1610668800000 | 10332.95 |
| 1610928000000 | 10416.29 |
| 1611014400000 | 10641.88 |
| 1611100800000 | 10675.91 |
| 1611187200000 | 10762.58 |
| 1611273600000 | 10634.02 |
| 1611532800000 | 10668.02 |
| 1611619200000 | 10619.05 |
| 1611705600000 | 10637.47 |
| 1611792000000 | 10480.88 |
| 1611878400000 | 10452.95 |
| 1612137600000 | 10585.09 |
| 1612224000000 | 10586.8 |
| 1612310400000 | 10541.79 |
| 1612396800000 | 10544.27 |
| 1612483200000 | 10684.06 |
| 1612742400000 | 10768.19 |
| 1612828800000 | 10691.65 |
| 1612915200000 | 10784.91 |
| 1613001600000 | 10834.2 |
| 1613088000000 | 10838.67 |
| 1613347200000 | 10838.84 |
| 1613433600000 | 11376.08 |
| 1613520000000 | 11408.75 |
| 1613606400000 | 11320.55 |
| 1613692800000 | 11333.87 |
| 1613952000000 | 11387.86 |
| 1614038400000 | 11655.12 |
| 1614124800000 | 11482.91 |
| 1614211200000 | 11667.12 |
| 1614297600000 | 11407.43 |
| 1614556800000 | 11409.47 |
| 1614643200000 | 11449.1 |
| 1614729600000 | 11569.61 |
| 1614816000000 | 11391.16 |
| 1614902400000 | 11287.3 |
| 1615161600000 | 11229.87 |
| 1615248000000 | 11390.83 |
| 1615334400000 | 11424.96 |
| 1615420800000 | 11554.04 |
| 1615507200000 | 11472.46 |
| 1615766400000 | 11533.28 |
| 1615852800000 | 11638.85 |
| 1615939200000 | 11654.38 |
| 1616025600000 | 11654.98 |
| 1616112000000 | 11504.94 |
| 1616371200000 | 11531.6 |
| 1616457600000 | 11440.89 |
| 1616544000000 | 11214.49 |
| 1616630400000 | 11265.53 |
| 1616716800000 | 11303.9 |
| 1616976000000 | 11401.89 |
| 1617062400000 | 11630.64 |
| 1617148800000 | 11364.33 |
| 1617235200000 | 11403.09 |
| 1617321600000 | 11433.28 |
| 1617580800000 | 11440.6 |
| 1617667200000 | 11466.15 |
| 1617753600000 | 11505.67 |
| 1617840000000 | 11577.35 |
| 1617926400000 | 11566.09 |
| 1618185600000 | 11507.65 |
| 1618272000000 | 11577.76 |
| 1618358400000 | 11712.09 |
| 1618444800000 | 11721.71 |
| 1618531200000 | 11735.93 |
| 1618790400000 | 11755.15 |
| 1618876800000 | 11784.82 |
| 1618963200000 | 11717.3 |
| 1619049600000 | 11726.72 |
| 1619136000000 | 11743.98 |
| 1619395200000 | 11708.35 |
| 1619481600000 | 11693.36 |
| 1619568000000 | 11714.34 |
| 1619654400000 | 11798.63 |
| 1619740800000 | 11695.21 |
| 1620000000000 | 11652.6 |
| 1620086400000 | 11660.95 |
| 1620172800000 | 11622.46 |
| 1620259200000 | 11609.32 |
| 1620345600000 | 11627.17 |
| 1620604800000 | 11749.66 |
| 1620691200000 | 11537.28 |
| 1620777600000 | 11510.11 |
| 1620864000000 | 11365.92 |
| 1620950400000 | 11384.84 |
| 1621209600000 | 11352.73 |
| 1621296000000 | 11543.64 |
| 1621382400000 | 11537.85 |
| 1621468800000 | 11544.13 |
| 1621555200000 | 11560.19 |
| 1621814400000 | 11574.04 |
| 1621900800000 | 11670.92 |
| 1621987200000 | 11828.32 |
| 1622073600000 | 11807.32 |
| 1622160000000 | 11795.07 |
| 1622419200000 | 11669.95 |
| 1622505600000 | 11766.04 |
| 1622592000000 | 11841.94 |
| 1622678400000 | 11754.15 |
| 1622764800000 | 11729.65 |
| 1623024000000 | 11827.72 |
| 1623110400000 | 11869.69 |
| 1623196800000 | 11934.26 |
| 1623283200000 | 11917.4 |
| 1623369600000 | 11970.4 |
| 1623628800000 | 11940.54 |
| 1623715200000 | 11870.75 |
| 1623801600000 | 11837.83 |
| 1623888000000 | 11877.14 |
| 1623974400000 | 11958.72 |
| 1624233600000 | 11943.85 |
| 1624320000000 | 11955 |
| 1624406400000 | 12002.34 |
| 1624492800000 | 11995.25 |
| 1624579200000 | 11984.09 |
| 1624838400000 | 11935.63 |
| 1624924800000 | 11860.68 |
| 1625011200000 | 11874.53 |
| 1625097600000 | 11881.03 |
| 1625184000000 | 11812.05 |
| 1625443200000 | 11901.37 |
| 1625529600000 | 11696.39 |
| 1625616000000 | 11656.46 |
| 1625702400000 | 11375.51 |
| 1625788800000 | 11363.01 |
| 1626048000000 | 11401.68 |
| 1626134400000 | 11494.79 |
| 1626220800000 | 11318.04 |
| 1626307200000 | 11443.46 |
| 1626393600000 | 11409.19 |
| 1626652800000 | 11275.98 |
| 1626739200000 | 11242.36 |
| 1626825600000 | 11317.64 |
| 1626912000000 | 11366.5 |
| 1626998400000 | 11208.88 |
| 1627257600000 | 10991.75 |
| 1627344000000 | 10687.44 |
| 1627430400000 | 10879.24 |
| 1627516800000 | 10904.06 |
| 1627603200000 | 10853.45 |
| 1627862400000 | 10981.91 |
| 1627948800000 | 10889.19 |
| 1628035200000 | 10843.52 |
| 1628121600000 | 10703.1 |
| 1628208000000 | 10614.82 |
| 1628467200000 | 10727.01 |
| 1628553600000 | 10667.93 |
| 1628640000000 | 10653.47 |
| 1628726400000 | 10599.45 |
| 1628812800000 | 10580.12 |
| 1629072000000 | 10529.66 |
| 1629158400000 | 10438.73 |
| 1629244800000 | 10421.36 |
| 1629331200000 | 10171.2 |
| 1629417600000 | 10214.87 |
| 1629676800000 | 10282.99 |
| 1629763200000 | 10471.37 |
| 1629849600000 | 10470.26 |
| 1629936000000 | 10407.24 |
| 1630022400000 | 10355.65 |
| 1630281600000 | 10389.32 |
| 1630368000000 | 10500.87 |
| 1630454400000 | 10639.46 |
| 1630540800000 | 10619.55 |
| 1630627200000 | 10534.51 |
| 1630886400000 | 10493.38 |
| 1630972800000 | 10530.88 |
| 1631059200000 | 10478.41 |
| 1631145600000 | 10440.54 |
| 1631232000000 | 10462.09 |
| 1631491200000 | 10293.84 |
| 1631577600000 | 10173.18 |
| 1631664000000 | 9945.09 |
| 1631750400000 | 9781.86 |
| 1631836800000 | 9745.87 |
| 1632096000000 | 9421.76 |
| 1632182400000 | 9481.09 |
| 1632268800000 | 9526.6 |
| 1632355200000 | 9633.22 |
| 1632441600000 | 9458.45 |
| 1632700800000 | 9391.44 |
| 1632787200000 | 9415.91 |
| 1632873600000 | 9418.13 |
| 1632960000000 | 9442.72 |
| 1633046400000 | 9454.58 |
| 1633305600000 | 9311.1 |
| 1633392000000 | 9313.09 |
| 1633478400000 | 9184.19 |
| 1633564800000 | 9396.93 |
| 1633651200000 | 9311.31 |
| 1633910400000 | 9313.44 |
| 1633996800000 | 9291.64 |
| 1634083200000 | 9304.16 |
| 1634169600000 | 9235.47 |
| 1634256000000 | 9232.85 |
| 1634515200000 | 9261.25 |
| 1634601600000 | 9394.72 |
| 1634688000000 | 9419.35 |
| 1634774400000 | 9416.6 |
| 1634860800000 | 9513.72 |
| 1635120000000 | 9488.62 |
| 1635206400000 | 9459.24 |
| 1635292800000 | 9375.2 |
| 1635379200000 | 9349.89 |
| 1635465600000 | 9323.29 |
| 1635724800000 | 9244.19 |
| 1635811200000 | 9121.7 |
| 1635897600000 | 9136.9 |
| 1635984000000 | 9141 |
| 1636070400000 | 9110.96 |
| 1636329600000 | 9128.25 |
| 1636416000000 | 9130.86 |
| 1636502400000 | 9203.23 |
| 1636588800000 | 9366.24 |
| 1636675200000 | 9356.44 |
| 1636934400000 | 9381.09 |
| 1637020800000 | 9447.14 |
| 1637107200000 | 9367.01 |
| 1637193600000 | 9260.78 |
| 1637280000000 | 9299.4 |
| 1637539200000 | 9303.2 |
| 1637625600000 | 9240.17 |
| 1637712000000 | 9279.38 |
| 1637798400000 | 9338.04 |
| 1637884800000 | 9076.82 |
| 1638144000000 | 8985.85 |
| 1638230400000 | 8850.46 |
| 1638316800000 | 8691.5 |
| 1638403200000 | 8724.16 |
| 1638489600000 | 8707.59 |
| 1638748800000 | 8664.09 |
| 1638835200000 | 8864.25 |
| 1638921600000 | 8919.17 |
| 1639008000000 | 9035.99 |
| 1639094400000 | 8919.47 |
| 1639353600000 | 8816.82 |
| 1639440000000 | 8674.7 |
| 1639526400000 | 8601.12 |
| 1639612800000 | 8604.83 |
| 1639699200000 | 8551.26 |
| 1639958400000 | 8399.13 |
| 1640044800000 | 8560.34 |
| 1640131200000 | 8559.57 |
| 1640217600000 | 8621.46 |
| 1640304000000 | 8628.49 |
| 1640563200000 | 8645.08 |
| 1640649600000 | 8710.87 |
| 1640736000000 | 8621.72 |
| 1640822400000 | 8653.76 |
| 1640908800000 | 8701.52 |
| 1641168000000 | 8671.29 |
| 1641254400000 | 8646.57 |
| 1641340800000 | 8543.79 |
| 1641427200000 | 8498.79 |
| 1641513600000 | 8590.48 |
| 1641772800000 | 8678.86 |
| 1641859200000 | 8693.87 |
| 1641945600000 | 8757.71 |
| 1642032000000 | 8730.98 |
| 1642118400000 | 8841.33 |
| 1642377600000 | 8792.05 |
| 1642464000000 | 8789.13 |
| 1642550400000 | 8855.51 |
| 1642636800000 | 8886.98 |
| 1642723200000 | 8960.98 |
| 1642982400000 | 8880.36 |
| 1643068800000 | 8726.97 |
| 1643155200000 | 8664.68 |
| 1643241600000 | 8536.83 |
| 1643328000000 | 8461.19 |
| 1643587200000 | 8598.21 |
| 1643673600000 | 8617.67 |
| 1643760000000 | 8591.93 |
| 1643846400000 | 8571.86 |
| 1643932800000 | 8716.16 |
| 1644192000000 | 8730.12 |
| 1644278400000 | 8752.31 |
| 1644364800000 | 8881.36 |
| 1644451200000 | 8954.83 |
| 1644537600000 | 8876.07 |
| 1644796800000 | 8779.16 |
| 1644883200000 | 8868.98 |
| 1644969600000 | 8920.06 |
| 1645056000000 | 8925.22 |
| 1645142400000 | 8892.5 |
| 1645401600000 | 8842.9 |
| 1645488000000 | 8654.85 |
| 1645574400000 | 8655.43 |
| 1645660800000 | 8494.31 |
| 1645747200000 | 8539.89 |
| 1646006400000 | 8455.42 |
| 1646092800000 | 8451.57 |
| 1646179200000 | 8277.22 |
| 1646265600000 | 8352.64 |
| 1646352000000 | 8227.93 |
| 1646611200000 | 8016.58 |
| 1646697600000 | 7918.81 |
| 1646784000000 | 7917.86 |
| 1646870400000 | 8015.08 |
| 1646956800000 | 7869.44 |
| 1647216000000 | 7606.58 |
| 1647302400000 | 7308.79 |
| 1647388800000 | 7684.12 |
| 1647475200000 | 8101.68 |
| 1647561600000 | 8246.82 |
| 1647820800000 | 8174.48 |
| 1647907200000 | 8273.3 |
| 1647993600000 | 8295.78 |
| 1648080000000 | 8359.14 |
| 1648166400000 | 8207.03 |
| 1648425600000 | 8195.42 |
| 1648512000000 | 8224.05 |
| 1648598400000 | 8340.82 |
| 1648684800000 | 8184.59 |
| 1648771200000 | 8295.92 |
| 1649030400000 | 8371.74 |
| 1649116800000 | 8345.88 |
| 1649203200000 | 8295.13 |
| 1649289600000 | 8124.79 |
| 1649376000000 | 8120.37 |
| 1649635200000 | 7983.16 |
| 1649721600000 | 8001.52 |
| 1649808000000 | 7980.56 |
| 1649894400000 | 8128.52 |
| 1649980800000 | 8128.52 |
| 1650240000000 | 8118.52 |
| 1650326400000 | 8060.54 |
| 1650412800000 | 8053.16 |
| 1650499200000 | 8002.49 |
| 1650585600000 | 7997.85 |
| 1650844800000 | 7927.71 |
| 1650931200000 | 7957.81 |
| 1651017600000 | 7899.69 |
| 1651104000000 | 8026.06 |
| 1651190400000 | 7978.9 |
| 1651449600000 | 7979.52 |
| 1651536000000 | 8013.05 |
| 1651622400000 | 8003.58 |
| 1651708800000 | 7983.01 |
| 1651795200000 | 7809.98 |
| 1652054400000 | 7789.61 |
| 1652140800000 | 7704.29 |
| 1652227200000 | 7737.64 |
| 1652313600000 | 7712.57 |
| 1652400000000 | 7843.52 |
| 1652659200000 | 7879.97 |
| 1652745600000 | 7981.4 |
| 1652832000000 | 8003.98 |
| 1652918400000 | 7921.11 |
| 1653004800000 | 8049.97 |
| 1653264000000 | 8021.7 |
| 1653350400000 | 7940.83 |
| 1653436800000 | 7944.65 |
| 1653523200000 | 7969.26 |
| 1653609600000 | 8058.12 |
| 1653868800000 | 8093.91 |
| 1653955200000 | 8164.55 |
| 1654041600000 | 8169.1 |
| 1654128000000 | 8167.66 |
| 1654214400000 | 8157.59 |
| 1654473600000 | 8213.3 |
| 1654560000000 | 8194.59 |
| 1654646400000 | 8245.31 |
| 1654732800000 | 8149.33 |
| 1654819200000 | 8091.77 |
| 1655078400000 | 7961.83 |
| 1655164800000 | 7889.25 |
| 1655251200000 | 7829.7 |
| 1655337600000 | 7729.5 |
| 1655424000000 | 7658.31 |
| 1655683200000 | 7757.92 |
| 1655769600000 | 7848.36 |
| 1655856000000 | 7726.36 |
| 1655942400000 | 7744.35 |
| 1656028800000 | 7876.91 |
| 1656288000000 | 8037.44 |
| 1656374400000 | 8145.67 |
| 1656460800000 | 8065.17 |
| 1656547200000 | 8076.16 |
| 1656633600000 | 8081.62 |
| 1656892800000 | 8076.85 |
| 1656979200000 | 8079.33 |
| 1657065600000 | 8012.74 |
| 1657152000000 | 8014.51 |
| 1657238400000 | 8045.09 |
| 1657497600000 | 7937.33 |
| 1657584000000 | 7881.33 |
| 1657670400000 | 7885.6 |
| 1657756800000 | 7905.02 |
| 1657843200000 | 7790.95 |
| 1658102400000 | 7917.83 |
| 1658188800000 | 7827.23 |
| 1658275200000 | 7894.86 |
| 1658361600000 | 7812.24 |
| 1658448000000 | 7814.24 |
| 1658707200000 | 7811.87 |
| 1658793600000 | 7846.94 |
| 1658880000000 | 7849.4 |
| 1658966400000 | 7866.25 |
| 1659052800000 | 7786.71 |
| 1659312000000 | 7717.27 |
| 1659398400000 | 7583.14 |
| 1659484800000 | 7598.11 |
| 1659571200000 | 7666.77 |
| 1659657600000 | 7821.38 |
| 1659916800000 | 7759.39 |
| 1660003200000 | 7718 |
| 1660089600000 | 7644.45 |
| 1660176000000 | 7796.64 |
| 1660262400000 | 7834.27 |
| 1660521600000 | 7804.55 |
| 1660608000000 | 7794.31 |
| 1660694400000 | 7845.88 |
| 1660780800000 | 7799.48 |
| 1660867200000 | 7779.37 |
| 1661126400000 | 7762.26 |
| 1661212800000 | 7662.75 |
| 1661299200000 | 7502.6 |
| 1661385600000 | 7600.95 |
| 1661472000000 | 7676.25 |
| 1661731200000 | 7656.89 |
| 1661817600000 | 7629.85 |
| 1661904000000 | 7577.56 |
| 1661990400000 | 7446.45 |
| 1662076800000 | 7405.34 |
| 1662336000000 | 7398.76 |
| 1662422400000 | 7392.26 |
| 1662508800000 | 7378.14 |
| 1662595200000 | 7354.1 |
| 1662681600000 | 7491.2 |
| 1662940800000 | 7495.86 |
| 1663027200000 | 7506.73 |
| 1663113600000 | 7387.35 |
| 1663200000000 | 7384.13 |
| 1663286400000 | 7370.42 |
| 1663545600000 | 7350.53 |
| 1663632000000 | 7418.82 |
| 1663718400000 | 7316.85 |
| 1663804800000 | 7195.23 |
| 1663891200000 | 7066.33 |
| 1664150400000 | 6920.93 |
| 1664236800000 | 6942.16 |
| 1664323200000 | 6654.96 |
| 1664409600000 | 6621.16 |
| 1664496000000 | 6667.53 |
| 1664755200000 | 6654.88 |
| 1664841600000 | 6654.89 |
| 1664928000000 | 6860.03 |
| 1665014400000 | 6834.21 |
| 1665100800000 | 6739.14 |
| 1665360000000 | 6574.79 |
| 1665446400000 | 6524.5 |
| 1665532800000 | 6472.17 |
| 1665619200000 | 6430.26 |
| 1665705600000 | 6443.47 |
| 1665964800000 | 6407.12 |
| 1666051200000 | 6501 |
| 1666137600000 | 6403.43 |
| 1666224000000 | 6374.07 |
| 1666310400000 | 6295.16 |
| 1666569600000 | 6052.27 |
| 1666656000000 | 6020.03 |
| 1666742400000 | 6082.25 |
| 1666828800000 | 6094.92 |
| 1666915200000 | 5907.21 |
| 1667174400000 | 5811.38 |
| 1667260800000 | 5983.45 |
| 1667347200000 | 6129.18 |
| 1667433600000 | 5979 |
| 1667520000000 | 6199.48 |
| 1667779200000 | 6342.55 |
| 1667865600000 | 6375.24 |
| 1667952000000 | 6324.82 |
| 1668038400000 | 6262.86 |
| 1668124800000 | 6608.92 |
| 1668384000000 | 6729.11 |
| 1668470400000 | 6863.64 |
| 1668556800000 | 6838.56 |
| 1668643200000 | 6779.18 |
| 1668729600000 | 6691.7299 |
| 1668988800000 | 6644.24 |
| 1669075200000 | 6563.15 |
| 1669161600000 | 6548.6 |
| 1669248000000 | 6639.46 |
| 1669334400000 | 6646.36 |
| 1669593600000 | 6591.14 |
| 1669680000000 | 6756.44 |
| 1669766400000 | 6892.39 |
| 1669852800000 | 6884.15 |
| 1669939200000 | 6793.86 |
| 1670198400000 | 7049.04 |
| 1670284800000 | 7103 |
| 1670371200000 | 6931.14 |
| 1670457600000 | 7147.11 |
| 1670544000000 | 7397.66 |
| 1670803200000 | 7309.64 |
| 1670889600000 | 7458.14 |
| 1670976000000 | 7453.77 |
| 1671062400000 | 7340.45 |
| 1671148800000 | 7402.39 |
| 1671408000000 | 7285.36 |
| 1671494400000 | 7193.18 |
| 1671580800000 | 7182.39 |
| 1671667200000 | 7304.94 |
| 1671753600000 | 7257.62 |
| 1672012800000 | 7257.62 |
| 1672099200000 | 7260.59 |
| 1672185600000 | 7367.07 |
| 1672272000000 | 7294.31 |
| 1672358400000 | 7325.45 |
| 1672617600000 | 7325.45 |
| 1672704000000 | 7457.93 |
| 1672790400000 | 7527 |
| 1672876800000 | 7559.95 |
| 1672963200000 | 7472.96 |
| 1673222400000 | 7540.87 |
| 1673308800000 | 7520.12 |
| 1673395200000 | 7471.39 |
| 1673481600000 | 7530.4 |
| 1673568000000 | 7609.24 |
| 1673827200000 | 7648.43 |
| 1673913600000 | 7558.63 |
| 1674000000000 | 7561.88 |
| 1674086400000 | 7570.67 |
| 1674172800000 | 7665.29 |
| 1674432000000 | 7660.34 |
| 1674518400000 | 7659.95 |
| 1674604800000 | 7659.45 |
| 1674691200000 | 7798.45 |
| 1674777600000 | 7805.28 |
| 1675036800000 | 7725.34 |
| 1675123200000 | 7507.11 |
| 1675209600000 | 7639.43 |
| 1675296000000 | 7625.28 |
| 1675382400000 | 7566.56 |
| 1675641600000 | 7399.36 |
| 1675728000000 | 7374.1 |
| 1675814400000 | 7427.13 |
| 1675900800000 | 7469.1 |
| 1675987200000 | 7418.91 |
| 1676246400000 | 7302.94 |
| 1676332800000 | 7321.4 |
| 1676419200000 | 7202.56 |
| 1676505600000 | 7194.56 |
| 1676592000000 | 7158.67 |
| 1676851200000 | 7226.99 |
| 1676937600000 | 7176.69 |
| 1677024000000 | 7127.2 |
| 1677110400000 | 7081.63 |
| 1677196800000 | 7042.89 |
| 1677456000000 | 6979.79 |
| 1677542400000 | 6908.94 |
| 1677628800000 | 7084.97 |
| 1677715200000 | 7106.3 |
| 1677801600000 | 7172.31 |
| 1678060800000 | 7172.16 |
| 1678147200000 | 7139.74 |
| 1678233600000 | 7011.11 |
| 1678320000000 | 6944.52 |
| 1678406400000 | 6765.88 |
| 1678665600000 | 6815.54 |
| 1678752000000 | 6772.99 |
| 1678838400000 | 6871.04 |
| 1678924800000 | 6799.82 |
| 1679011200000 | 6864.03 |
| 1679270400000 | 6815.87 |
| 1679356800000 | 6947.89 |
| 1679443200000 | 7010.95 |
| 1679529600000 | 7050.86 |
| 1679616000000 | 7026.24 |
| 1679875200000 | 6964.32 |
| 1679961600000 | 6992.35 |
| 1680048000000 | 7058.1 |
| 1680134400000 | 7162.18 |
| 1680220800000 | 7195.22 |
| 1680480000000 | 7138.71 |
| 1680566400000 | 7067.88 |
| 1680652800000 | 7040.59 |
| 1680739200000 | 7057.99 |
| 1680825600000 | 7057.99 |
| 1681084800000 | 7062.16 |
| 1681171200000 | 7146.47 |
| 1681257600000 | 7105.98 |
| 1681344000000 | 7137.87 |
| 1681430400000 | 7170.95 |
| 1681689600000 | 7273.55 |
| 1681776000000 | 7186.19 |
| 1681862400000 | 7026.05 |
| 1681948800000 | 6993.74 |
| 1682035200000 | 6953.12 |
| 1682294400000 | 6918.99 |
| 1682380800000 | 6760.89 |
| 1682467200000 | 6795.53 |
| 1682553600000 | 6855.26 |
| 1682640000000 | 6896.58 |
| 1682899200000 | 6890.11 |
| 1682985600000 | 6809.48 |
| 1683072000000 | 6776.75 |
| 1683158400000 | 6882.81 |
| 1683244800000 | 6907.1 |
| 1683504000000 | 6924.4 |
| 1683590400000 | 6840 |
| 1683676800000 | 6834.43 |
| 1683763200000 | 6859.33 |
| 1683849600000 | 6703.62 |
| 1684108800000 | 6802.33 |
| 1684195200000 | 6747.06 |
| 1684281600000 | 6660.93 |
| 1684368000000 | 6645.81 |
| 1684454400000 | 6645.31 |
| 1684713600000 | 6733.63 |
| 1684800000000 | 6696.52 |
| 1684886400000 | 6573.02 |
| 1684972800000 | 6438.37 |
| 1685059200000 | 6455.9399 |
| 1685318400000 | 6472.61 |
| 1685404800000 | 6427.42 |
| 1685491200000 | 6361.24 |
| 1685577600000 | 6308.47 |
| 1685664000000 | 6504.59 |
| 1685923200000 | 6579.88 |
| 1686009600000 | 6632.79 |
| 1686096000000 | 6642.74 |
| 1686182400000 | 6645.34 |
| 1686268800000 | 6689.16 |
| 1686528000000 | 6736.06 |
| 1686614400000 | 6809.93 |
| 1686700800000 | 6764.48 |
| 1686787200000 | 6932.27 |
| 1686873600000 | 6987.37 |
| 1687132800000 | 6902.12 |
| 1687219200000 | 6833.32 |
| 1687305600000 | 6716.16 |
| 1687392000000 | 6697.05 |
| 1687478400000 | 6540.42 |
| 1687737600000 | 6554.46 |
| 1687824000000 | 6752.76 |
| 1687910400000 | 6808.97 |
| 1687996800000 | 6729.61 |
| 1688083200000 | 6783.06 |
| 1688342400000 | 6866.84 |
| 1688428800000 | 6896.65 |
| 1688515200000 | 6871.67 |
| 1688601600000 | 6709.68 |
| 1688688000000 | 6676.89 |
| 1688947200000 | 6780.94 |
| 1689033600000 | 6835.36 |
| 1689120000000 | 6848.34 |
| 1689206400000 | 6891.64 |
| 1689292800000 | 6891.64 |
| 1689552000000 | 6893.86 |
| 1689638400000 | 6822.53 |
| 1689724800000 | 6851.2 |
| 1689811200000 | 6845.88 |
| 1689897600000 | 6950.8 |
| 1690156800000 | 6988.78 |
| 1690243200000 | 7120.35 |
| 1690329600000 | 7315.03 |
| 1690416000000 | 7423.35 |
| 1690502400000 | 7639.92 |
| 1690761600000 | 7670.23 |
| 1690848000000 | 7546.33 |
| 1690934400000 | 7404.28 |
| 1691020800000 | 7532.07 |
| 1691107200000 | 7392.11 |
| 1691366400000 | 7385.48 |
| 1691452800000 | 7242.33 |
| 1691539200000 | 7199.53 |
| 1691625600000 | 7191.93 |
| 1691712000000 | 7103.65 |
| 1691971200000 | 7003.7 |
| 1692057600000 | 6843.42 |
| 1692144000000 | 6704.56 |
| 1692230400000 | 6687.42 |
| 1692316800000 | 6524.46 |
| 1692576000000 | 6457.59 |
| 1692662400000 | 6478.85 |
| 1692748800000 | 6493.92 |
| 1692835200000 | 6562.9 |
| 1692921600000 | 6563.5 |
| 1693180800000 | 6598.71 |
| 1693267200000 | 6675.26 |
| 1693353600000 | 6685.6 |
| 1693440000000 | 6605.09 |
| 1693526400000 | 6684.56 |
| 1693785600000 | 6776.21 |
| 1693872000000 | 6685.1 |
| 1693958400000 | 6658.41 |
| 1694044800000 | 6579.43 |
| 1694131200000 | 6574.78 |
| 1694390400000 | 6583.7299 |
| 1694476800000 | 6599.83 |
| 1694563200000 | 6537.17 |
| 1694649600000 | 6576.6899 |
| 1694736000000 | 6601.15 |
| 1694995200000 | 6527.02 |
| 1695081600000 | 6564.39 |
| 1695168000000 | 6550 |
| 1695254400000 | 6456.95 |
| 1695340800000 | 6558.36 |
| 1695600000000 | 6474.64 |
| 1695686400000 | 6343.52 |
| 1695772800000 | 6359.33 |
| 1695859200000 | 6344.01 |
| 1695945600000 | 6494.05 |
| 1696204800000 | 6493.4399 |
| 1696291200000 | 6313.54 |
| 1696377600000 | 6280.56 |
| 1696464000000 | 6330.85 |
| 1696550400000 | 6413.25 |
| 1696809600000 | 6379.89 |
| 1696896000000 | 6444.41 |
| 1696982400000 | 6496.61 |
| 1697068800000 | 6592.7299 |
| 1697155200000 | 6406.5 |
| 1697414400000 | 6371.89 |
| 1697500800000 | 6396.26 |
| 1697587200000 | 6389.34 |
| 1697673600000 | 6260.59 |
| 1697760000000 | 6212.9399 |
| 1698019200000 | 6212.74 |
| 1698105600000 | 6211.6899 |
| 1698192000000 | 6216 |
| 1698278400000 | 6178.1 |
| 1698364800000 | 6281.33 |
| 1698624000000 | 6275.6899 |
| 1698710400000 | 6184.56 |
| 1698796800000 | 6206.87 |
| 1698883200000 | 6339.42 |
| 1698969600000 | 6489.32 |
| 1699228800000 | 6522.54 |
| 1699315200000 | 6319.49 |
| 1699401600000 | 6338.86 |
| 1699488000000 | 6360.09 |
| 1699574400000 | 6270.17 |
| 1699833600000 | 6334.15 |
| 1699920000000 | 6378.1 |
| 1700006400000 | 6610.55 |
| 1700092800000 | 6537.74 |
| 1700179200000 | 6494.87 |
| 1700438400000 | 6570.71 |
| 1700524800000 | 6617.66 |
| 1700611200000 | 6631.35 |
| 1700697600000 | 6684.1899 |
| 1700784000000 | 6617.62 |
| 1701043200000 | 6565.1899 |
| 1701129600000 | 6517.89 |
| 1701216000000 | 6418.8 |
| 1701302400000 | 6422.05 |
| 1701388800000 | 6373.4799 |
| 1701648000000 | 6366.95 |
| 1701734400000 | 6257.82 |
| 1701820800000 | 6426.91 |
| 1701907200000 | 6413.9399 |
| 1701993600000 | 6425.28 |
| 1702252800000 | 6411.5 |
| 1702339200000 | 6488.4799 |
| 1702425600000 | 6407.3 |
| 1702512000000 | 6651.55 |
| 1702598400000 | 6761.12 |
| 1702857600000 | 6767.29 |
| 1702944000000 | 6746.65 |
| 1703030400000 | 6731.75 |
| 1703116800000 | 6816.34 |
| 1703203200000 | 6822.18 |
| 1703462400000 | 6822.18 |
| 1703548800000 | 6826.78 |
| 1703635200000 | 6873.9 |
| 1703721600000 | 6967.88 |
| 1703808000000 | 7013.58 |
| 1704153600000 | 6922.17 |
| 1704240000000 | 6862.33 |
| 1704326400000 | 6857.26 |
| 1704412800000 | 6852.81 |
| 1704672000000 | 6759.66 |
| 1704758400000 | 6764.36 |
| 1704844800000 | 6717.19 |
| 1704931200000 | 6790.92 |
| 1705017600000 | 6793.35 |
| 1705276800000 | 6790.68 |
| 1705363200000 | 6705.91 |
| 1705449600000 | 6456.52 |
| 1705536000000 | 6533.85 |
| 1705622400000 | 6492.1899 |
| 1705881600000 | 6306.92 |
| 1705968000000 | 6413.49 |
| 1706054400000 | 6548.17 |
| 1706140800000 | 6546.28 |
| 1706227200000 | 6493.96 |
| 1706486400000 | 6509.75 |
| 1706572800000 | 6390.4 |
| 1706659200000 | 6349.7 |
| 1706745600000 | 6396.66 |
| 1706832000000 | 6418.11 |
| 1707091200000 | 6376.66 |
| 1707177600000 | 6473.04 |
| 1707264000000 | 6500.22 |
| 1707350400000 | 6470.29 |
| 1707436800000 | 6401.55 |
| 1707696000000 | 6403.41 |
| 1707782400000 | 6403.6 |
| 1707868800000 | 6368.08 |
| 1707955200000 | 6385.76 |
| 1708041600000 | 6545.13 |
| 1708300800000 | 6456.4799 |
| 1708387200000 | 6520.21 |
| 1708473600000 | 6603.25 |
| 1708560000000 | 6641.4399 |
| 1708646400000 | 6625.06 |
| 1708905600000 | 6637.06 |
| 1708992000000 | 6650.33 |
| 1709078400000 | 6676.13 |
| 1709164800000 | 6688.05 |
| 1709251200000 | 6588.45 |
| 1709510400000 | 6586.21 |
| 1709596800000 | 6469.43 |
| 1709683200000 | 6481.4399 |
| 1709769600000 | 6518.22 |
| 1709856000000 | 6608.55 |
| 1710115200000 | 6669.99 |
| 1710201600000 | 6787.12 |
| 1710288000000 | 6809.18 |
| 1710374400000 | 6778.67 |
| 1710460800000 | 6684.01 |
| 1710720000000 | 6679.83 |
| 1710806400000 | 6514.61 |
| 1710892800000 | 6495.34 |
| 1710979200000 | 6608.41 |
| 1711065600000 | 6368.36 |
| 1711324800000 | 6395.39 |
| 1711411200000 | 6376.88 |
| 1711497600000 | 6455.07 |
| 1711584000000 | 6469.84 |
| 1711670400000 | 6469.84 |
| 1711929600000 | 6470.92 |
| 1712016000000 | 6470.84 |
| 1712102400000 | 6392.8 |
| 1712188800000 | 6393.16 |
| 1712275200000 | 6346.25 |
| 1712534400000 | 6385.07 |
| 1712620800000 | 6446.1 |
| 1712707200000 | 6537.62 |
| 1712793600000 | 6450.28 |
| 1712880000000 | 6294.08 |
| 1713139200000 | 6225.67 |
| 1713225600000 | 6047.78 |
| 1713312000000 | 6087.9399 |
| 1713398400000 | 6104.35 |
| 1713484800000 | 6046.39 |
| 1713744000000 | 6125.47 |
| 1713830400000 | 6251.11 |
| 1713916800000 | 6344.38 |
| 1714003200000 | 6343.83 |
| 1714089600000 | 6460.75 |
| 1714348800000 | 6494.6 |
| 1714435200000 | 6522.21 |
| 1714521600000 | 6520.2299 |
| 1714608000000 | 6690.71 |
| 1714694400000 | 6726.75 |
| 1714953600000 | 6805.03 |
| 1715040000000 | 6804.49 |
| 1715126400000 | 6694.14 |
| 1715212800000 | 6778.75 |
| 1715299200000 | 6907.02 |
| 1715558400000 | 6958.88 |
| 1715644800000 | 7038.97 |
| 1715731200000 | 7040.3 |
| 1715817600000 | 7071.06 |
| 1715904000000 | 7043.49 |
| 1716163200000 | 7108.04 |
| 1716249600000 | 6929.14 |
| 1716336000000 | 6917.33 |
| 1716422400000 | 6805.12 |
| 1716508800000 | 6667.36 |
| 1716768000000 | 6694.32 |
| 1716854400000 | 6702.15 |
| 1716940800000 | 6624.71 |
| 1717027200000 | 6535.18 |
| 1717113600000 | 6481.27 |
| 1717372800000 | 6586.06 |
| 1717459200000 | 6694.7 |
| 1717545600000 | 6678.45 |
| 1717632000000 | 6662.45 |
| 1717718400000 | 6594.95 |
| 1717977600000 | 6593.42 |
| 1718064000000 | 6418.5 |
| 1718150400000 | 6438.57 |
| 1718236800000 | 6561.68 |
| 1718323200000 | 6491.33 |
| 1718582400000 | 6485.96 |
| 1718668800000 | 6462.27 |
| 1718755200000 | 6527.89 |
| 1718841600000 | 6435.7 |
| 1718928000000 | 6344.59 |
| 1719187200000 | 6385.1899 |
| 1719273600000 | 6400.41 |
| 1719360000000 | 6418.38 |
| 1719446400000 | 6332.57 |
| 1719532800000 | 6332.42 |
| 1719792000000 | 6328.39 |
| 1719878400000 | 6279.18 |
| 1719964800000 | 6409.11 |
| 1720051200000 | 6436.95 |
| 1720137600000 | 6406.58 |
| 1720396800000 | 6285.89 |
| 1720483200000 | 6299.11 |
| 1720569600000 | 6293.28 |
| 1720656000000 | 6437.8 |
| 1720742400000 | 6642.88 |
| 1721001600000 | 6566.85 |
| 1721088000000 | 6529.89 |
| 1721174400000 | 6609.11 |
| 1721260800000 | 6587.87 |
| 1721347200000 | 6469.5 |
| 1721606400000 | 6523.82 |
| 1721692800000 | 6485.11 |
| 1721779200000 | 6412.99 |
| 1721865600000 | 6368.22 |
| 1721952000000 | 6355.42 |
| 1722211200000 | 6367.95 |
| 1722297600000 | 6249.55 |
| 1722384000000 | 6419.81 |
| 1722470400000 | 6468.81 |
| 1722556800000 | 6346.6899 |
| 1722816000000 | 6334.24 |
| 1722902400000 | 6401.34 |
| 1722988800000 | 6483.42 |
| 1723075200000 | 6468.13 |
| 1723161600000 | 6510.85 |
| 1723420800000 | 6499.12 |
| 1723507200000 | 6512.71 |
| 1723593600000 | 6522.82 |
| 1723680000000 | 6503.05 |
| 1723766400000 | 6534.2299 |
| 1724025600000 | 6594.39 |
| 1724112000000 | 6591.46 |
| 1724198400000 | 6526.07 |
| 1724284800000 | 6539.54 |
| 1724371200000 | 6529.4399 |
| 1724630400000 | 6681.87 |
| 1724716800000 | 6710.42 |
| 1724803200000 | 6645.02 |
| 1724889600000 | 6634.88 |
| 1724976000000 | 6743.35 |
| 1725235200000 | 6651.99 |
| 1725321600000 | 6620.1899 |
| 1725408000000 | 6632.45 |
| 1725494400000 | 6693.88 |
| 1725580800000 | 6695.82 |
| 1725840000000 | 6770.02 |
| 1725926400000 | 6774.68 |
| 1726012800000 | 6767.28 |
| 1726099200000 | 6769.35 |
| 1726185600000 | 6842.27 |
| 1726444800000 | 6958.13 |
| 1726531200000 | 7020.43 |
| 1726617600000 | 7020.78 |
| 1726704000000 | 7015.84 |
| 1726790400000 | 7154.23 |
| 1727049600000 | 7078.36 |
| 1727136000000 | 7277.74 |
| 1727222400000 | 7347.16 |
| 1727308800000 | 7595.94 |
| 1727395200000 | 7878.34 |
| 1727654400000 | 8173.61 |
| 1727740800000 | 8243.23 |
| 1727827200000 | 8633.16 |
| 1727913600000 | 8422.04 |
| 1728000000000 | 8608.8799 |
| 1728259200000 | 8711.68 |
| 1728345600000 | 7978.38 |
| 1728432000000 | 7871.94 |
| 1728518400000 | 7983.85 |
| 1728604800000 | 8006.84 |
| 1728864000000 | 7899.1 |
| 1728950400000 | 7590.85 |
| 1729036800000 | 7601.74 |
| 1729123200000 | 7459.5 |
| 1729209600000 | 7696.08 |
| 1729468800000 | 7579.92 |
| 1729555200000 | 7549.88 |
| 1729641600000 | 7554.05 |
| 1729728000000 | 7449.13 |
| 1729814400000 | 7578.69 |
| 1730073600000 | 7634.65 |
| 1730160000000 | 7674.54 |
| 1730246400000 | 7538.2 |
| 1730332800000 | 7447.54 |
| 1730419200000 | 7482.88 |
| 1730678400000 | 7556.74 |
| 1730764800000 | 7690.16 |
| 1730851200000 | 7555 |
| 1730937600000 | 7614.77 |
| 1731024000000 | 7544.24 |
| 1731283200000 | 7578.3 |
| 1731369600000 | 7410.66 |
| 1731456000000 | 7312.41 |
| 1731542400000 | 7140.57 |
| 1731628800000 | 7143.11 |
| 1731888000000 | 7184.46 |
| 1731974400000 | 7224.36 |
| 1732060800000 | 7325.28 |
| 1732147200000 | 7295.5 |
| 1732233600000 | 7181.35 |
| 1732492800000 | 7230.09 |
| 1732579200000 | 7169.58 |
| 1732665600000 | 7274.6 |
| 1732752000000 | 7182.92 |
| 1732838400000 | 7237.74 |
| 1733097600000 | 7317.15 |
| 1733184000000 | 7386.36 |
| 1733270400000 | 7375.11 |
| 1733356800000 | 7389.17 |
| 1733443200000 | 7420.58 |
| 1733702400000 | 7737.44 |
| 1733788800000 | 7564.79 |
| 1733875200000 | 7539 |
| 1733961600000 | 7550.75 |
| 1734048000000 | 7458.35 |
| 1734307200000 | 7353.23 |
| 1734393600000 | 7280.52 |
| 1734480000000 | 7360.37 |
| 1734566400000 | 7260 |
| 1734652800000 | 7225.79 |
| 1734912000000 | 7277.92 |
| 1734998400000 | 7352.02 |
| 1735084800000 | 7352.02 |
| 1735171200000 | 7345.38 |
| 1735257600000 | 7393.08 |
| 1735516800000 | 7396.58 |
| 1735603200000 | 7403.67 |
| 1735776000000 | 7268.47 |
| 1735862400000 | 7345.07 |
| 1736121600000 | 7364.91 |
| 1736208000000 | 7305.9 |
| 1736294400000 | 7185.88 |
| 1736380800000 | 7222.78 |
| 1736467200000 | 7175.42 |
| 1736726400000 | 7077.06 |
| 1736812800000 | 7165.92 |
| 1736899200000 | 7129.5 |
| 1736985600000 | 7187.71 |
| 1737072000000 | 7283.36 |
| 1737331200000 | 7410.63 |
| 1737417600000 | 7473.23 |
| 1737504000000 | 7361.46 |
| 1737590400000 | 7275.17 |
| 1737676800000 | 7381.43 |
| 1737936000000 | 7384.54 |
| 1738022400000 | 7401.04 |
| 1738108800000 | 7383.81 |
| 1738195200000 | 7404 |
| 1738281600000 | 7380.25 |
| 1738540800000 | 7348.32 |
| 1738627200000 | 7554.58 |
| 1738713600000 | 7400.98 |
| 1738800000000 | 7641.59 |
| 1738886400000 | 7744.72 |
| 1739145600000 | 7785.48 |
| 1739232000000 | 7681.98 |
| 1739318400000 | 7837.06 |
| 1739404800000 | 7754.98 |
| 1739491200000 | 7990.87 |
| 1739750400000 | 7948.41 |
| 1739836800000 | 7971.62 |
| 1739923200000 | 7996.03 |
| 1740009600000 | 7935.04 |
| 1740096000000 | 8125.2 |
| 1740355200000 | 7979.98 |
| 1740441600000 | 7918.48 |
| 1740528000000 | 8054.08 |
| 1740614400000 | 8119.54 |
| 1740700800000 | 7884.43 |
| 1740960000000 | 7809.53 |
| 1741046400000 | 7870.77 |
| 1741132800000 | 8102.3 |
| 1741219200000 | 8139.91 |
| 1741305600000 | 8108.51 |
| 1741564800000 | 8081.71 |
| 1741651200000 | 8244.73 |
| 1741737600000 | 8240.26 |
| 1741824000000 | 8127.09 |
| 1741910400000 | 8290.49 |
| 1742169600000 | 8320.25 |
| 1742256000000 | 8482.45 |
| 1742342400000 | 8474.35 |
| 1742428800000 | 8342.09 |
| 1742515200000 | 8113.06 |
| 1742774400000 | 8095.42 |
| 1742860800000 | 7992.03 |
| 1742947200000 | 8103.31 |
| 1743033600000 | 8170.95 |
| 1743120000000 | 8062.11 |
| 1743379200000 | 8019.55 |
| 1743465600000 | 8141.32 |
| 1743552000000 | 8189.86 |
| 1743638400000 | 7931.35 |
| 1743724800000 | 7834.5 |
| 1743984000000 | 6829.17 |
| 1744070400000 | 6807.27 |
| 1744156800000 | 6873.09 |
| 1744243200000 | 7035.42 |
| 1744329600000 | 7183.58 |
| 1744588800000 | 7433.46 |
| 1744675200000 | 7455.62 |
| 1744761600000 | 7289.71 |
| 1744848000000 | 7333.62 |
| 1744934400000 | 7333.62 |
| 1745193600000 | 7339.97 |
| 1745280000000 | 7516.7 |
| 1745366400000 | 7745 |
| 1745452800000 | 7846.41 |
| 1745539200000 | 7869.2 |
| 1745798400000 | 7788.83 |
| 1745884800000 | 7868.03 |
| 1745971200000 | 7870.71 |
| 1746057600000 | 7876.72 |
| 1746144000000 | 8041.77 |
| 1746403200000 | 8059.85 |
| 1746489600000 | 8032.81 |
| 1746576000000 | 8046.96 |
| 1746662400000 | 8092.02 |
| 1746748800000 | 8148.17 |
| 1747008000000 | 8301.53 |
| 1747094400000 | 8279.39 |
| 1747180800000 | 8379.79 |
| 1747267200000 | 8270.6299 |
| 1747353600000 | 8301.43 |
| 1747612800000 | 8297.92 |
| 1747699200000 | 8316.56 |
| 1747785600000 | 8385.43 |
| 1747872000000 | 8354.48 |
| 1747958400000 | 8356.45 |
| 1748217600000 | 8288.92 |
| 1748304000000 | 8360.01 |
| 1748390400000 | 8362.19 |
| 1748476800000 | 8523.75 |
| 1748563200000 | 8392.11 |
| 1748822400000 | 8321.41 |
| 1748908800000 | 8440.59 |
| 1748995200000 | 8552.28 |
| 1749081600000 | 8471.8799 |
| 1749168000000 | 8451.1299 |
| 1749427200000 | 8585.6299 |
| 1749513600000 | 8684.85 |
| 1749600000000 | 8760.72 |
| 1749686400000 | 8768.22 |
| 1749772800000 | 8734.02 |
| 1750032000000 | 8816.06 |
| 1750118400000 | 8747.6299 |
| 1750204800000 | 8698.64 |
| 1750291200000 | 8510.64 |
| 1750377600000 | 8504.34 |
| 1750636800000 | 8587.89 |
| 1750723200000 | 8752.26 |
| 1750809600000 | 8893.05 |
| 1750896000000 | 8785.11 |
| 1750982400000 | 8786.74 |
| 1751241600000 | 8842.6 |
| 1751328000000 | 8827.3799 |
| 1751414400000 | 8857.53 |
| 1751500800000 | 8989.48 |
| 1751587200000 | 9009.45 |
| 1751846400000 | 9001.52 |
| 1751932800000 | 9123.31 |
| 1752019200000 | 9253.99 |
| 1752105600000 | 9336.55 |
| 1752192000000 | 9440.98 |
| 1752451200000 | 9520.78 |
| 1752537600000 | 9619.25 |
| 1752624000000 | 9561.35 |
| 1752710400000 | 9678.23 |
| 1752796800000 | 9888.12 |
| 1753056000000 | 9929.65 |
| 1753142400000 | 9998.04 |
| 1753228800000 | 10130.03 |
| 1753315200000 | 10163.37 |
| 1753401600000 | 10204.59 |
| 1753660800000 | 10329.4599 |
| 1753747200000 | 10429.53 |
| 1753833600000 | 10274.66 |
| 1753920000000 | 10103.94 |
| 1754006400000 | 9973.89 |
| 1754265600000 | 10063.81 |
| 1754352000000 | 10104.66 |
| 1754438400000 | 10116.98 |
| 1754524800000 | 10137.43 |
| 1754611200000 | 10134.82 |
| 1754870400000 | 10162.45 |
| 1754956800000 | 10160.05 |
| 1755043200000 | 10421.47 |
| 1755129600000 | 10329.65 |
| 1755216000000 | 10246.45 |
| 1755475200000 | 10255.59 |
| 1755561600000 | 10226.55 |
| 1755648000000 | 10406.15 |
| 1755734400000 | 10541.91 |
| 1755820800000 | 10783.9599 |
| 1756080000000 | 10993.2 |
| 1756166400000 | 10838.5 |
| 1756252800000 | 10706.53 |
| 1756339200000 | 10621.52 |
| 1756425600000 | 10768.07 |
| 1756684800000 | 10978.64 |
| 1756771200000 | 10853.44 |
| 1756857600000 | 10909.98 |
| 1756944000000 | 10733.51 |
| 1757030400000 | 10856.6299 |
| 1757289600000 | 10982.45 |
| 1757376000000 | 10992.19 |
| 1757462400000 | 10961 |
| 1757548800000 | 10929.28 |
| 1757635200000 | 11012.84 |
| 1757894400000 | 11045.03 |
| 1757980800000 | 11048.06 |
| 1758067200000 | 11180.64 |
| 1758153600000 | 11081.32 |
| 1758240000000 | 11126.87 |
| 1758499200000 | 11057.57 |
| 1758585600000 | 10863.85 |
| 1758672000000 | 10919.49 |
| 1758758400000 | 10836.83 |
| 1758844800000 | 10805.55 |
| 1759104000000 | 10853.82 |
| 1759190400000 | 10924.17 |
| 1759276800000 | 10922.02 |
| 1759363200000 | 11123.44 |
| 1759449600000 | 11054.4 |
| 1759708800000 | 10941.64 |
| 1759795200000 | 10941.2099 |
| 1759881600000 | 10936.27 |
| 1759968000000 | 11010.4599 |
| 1760054400000 | 10834.08 |
| 1760313600000 | 10762.6 |
| 1760400000000 | 10562.14 |
| 1760486400000 | 10716.45 |
| 1760572800000 | 10599.09 |
| 1760659200000 | 10486.57 |
| 1760918400000 | 10719.45 |
| 1761004800000 | 10767.1 |
| 1761091200000 | 10739.99 |
| 1761177600000 | 10707.59 |
| 1761264000000 | 10733.04 |
| 1761523200000 | 10820.81 |
| 1761609600000 | 10762.54 |
| 1761696000000 | 10761.2099 |
| 1761782400000 | 10664.16 |
| 1761868800000 | 10577.8799 |
| 1762128000000 | 10762.97 |
| 1762214400000 | 10696.6 |
| 1762300800000 | 10727.3799 |
| 1762387200000 | 10817.79 |
| 1762473600000 | 10757.79 |
| 1762732800000 | 10855.95 |
| 1762819200000 | 10932.68 |
| 1762905600000 | 11029.1299 |
| 1762992000000 | 11058.34 |
| 1763078400000 | 10997.89 |
| 1763337600000 | 10951.57 |
| 1763424000000 | 10737.58 |
| 1763510400000 | 10661.32 |
| 1763596800000 | 10499.78 |
| 1763683200000 | 10208.27 |
| 1763942400000 | 10374.26 |
| 1764028800000 | 10375.16 |
| 1764115200000 | 10357.03 |
| 1764201600000 | 10393.02 |
| 1764288000000 | 10375.01 |
| STOXX Hong Kong Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2018 | -14.78663110951 | -12.590928385861 |
| 2019 | 16.383900962812 | 26.477486432884 |
| 2020 | 12.748850516942 | 15.038220208871 |
| 2021 | -15.519850797353 | 16.332870757893 |
| 2022 | -15.814133622633 | -19.150896804269 |
| 2023 | -4.257349377853 | 15.756189697054 |
| 2024 | 5.5400344353805 | 11.40822064259 |
| 2025 | 53.340287969816 | 19.415617870644 |
Methodology
The STOXX Hong Kong Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Hong Kong covering approximately 15% of investable market capitalization. STOXX Hong Kong Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213341071 | SWHKMCR | .SWHKMCR | |
| Gross Return EUR | CH1213341089 | SWHKMCGR | .SWHKMCGR | |
| Price EUR | CH1213341097 | SWHKMCP | .SWHKMCP | |
| Gross Return USD | CH1213341055 | SWHKMCGV | .SWHKMCGV | |
| Price USD | CH1213341063 | SWHKMCL | .SWHKMCL | |
| Net Return USD | CH1213341048 | SWHKMCV | .SWHKMCV |
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 |
|---|---|---|---|
| Link Real Estate Investment Tr | Real Estate | Hong Kong | 15.028% |
| NIO 'A' | Automobiles and Parts | Hong Kong | 13.151% |
| POWER ASSETS HOLDINGS LTD | Utilities | Hong Kong | 9.659% |
| J&T GLOBAL EXPRESS | Industrial Goods and Services | Hong Kong | 8.906% |
| WH GROUP | Food, Beverage and Tobacco | Hong Kong | 8.350% |
| SHENZHOU INTL.GP.HDG. | Consumer Products and Services | Hong Kong | 8.342% |
| HKT TRUST & HKT | Telecommunications | Hong Kong | 5.885% |
| WHARF REIC | Real Estate | Hong Kong | 4.910% |
| BYD ELECTRONIC (INTL.) | Telecommunications | Hong Kong | 4.045% |
| SMOORE INTERNATIONAL HOLDINGS | Food, Beverage and Tobacco | Hong Kong | 3.560% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.