Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Hong Kong Small 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Hong Kong covering approximately 15% of investable market capitalization. STOXX Hong Kong Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small 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 Small Cap | 163.4 | 71.2 | 0.4 | 0.2 | 3.7 | 0.0 | 5.1 | 0.0 | 36.8 |
| STOXX Developed World Small Cap | 10,708.7 | 8,972.6 | 1.5 | 0.6 | 83.6 | 0.0 | 0.9 | 0.0 | 14.1 |
Supersector weighting (top 10)
| Technology | 14.2 |
|---|---|
| Industrial Goods and Services | 13.5 |
| Health Care | 12.1 |
| Real Estate | 11.2 |
| Travel and Leisure | 10.5 |
| Consumer Products and Services | 10.2 |
| Telecommunications | 7.2 |
| Food, Beverage and Tobacco | 4.0 |
| Banks | 3.5 |
| Construction and Materials | 2.8 |
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 Small Cap | 1.2 | 5.0 | 5.0 | -27.2 | -19.0 | N/A | N/A | 5.0 | -10.0 | -4.1 |
| STOXX Developed World Small Cap | -6.0 | 10.5 | 10.5 | 3.6 | 39.2 | N/A | N/A | 10.5 | 1.2 | 6.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Hong Kong Small Cap | N/A | N/A | 22.4 | 23.5 | 23.6 | N/A | N/A | 0.1 | -0.5 | -0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 14.2 | 18.2 | 20.9 | N/A | N/A | 0.4 | -0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Hong Kong Small Cap | 0.0 | 0.2 | 0.2 | 0.3 | 0.3 | 19.0 | 23.7 | 23.7 | 25.9 | 26.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Hong Kong Small Cap | 0.0 | 0.3 | 0.3 | 0.3 | 0.4 | 4.5 | -0.3 | -0.3 | -0.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Hong Kong Small 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 Small Cap | 52.1 | 14.6 | 11.0 | 11.1 | 0.7 | 4.1 | 0.8 | 44.1 |
| STOXX Developed World Small Cap | -0.1 | 22.2 | 7.7 | 16.2 | 1.9 | 2.1 | 1.1 | 5.2 |
Performance and annual returns
| STOXX Hong Kong Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1011.87 |
| 1001462400000 | 1012.01 |
| 1001548800000 | 1027.54 |
| 1001635200000 | 1041.09 |
| 1001894400000 | 1041.99 |
| 1001980800000 | 1041.82 |
| 1002067200000 | 1056.66 |
| 1002153600000 | 1088.8 |
| 1002240000000 | 1088.08 |
| 1002499200000 | 1072.84 |
| 1002585600000 | 1101.29 |
| 1002672000000 | 1098.24 |
| 1002758400000 | 1108.44 |
| 1002844800000 | 1088.29 |
| 1003104000000 | 1077.4 |
| 1003190400000 | 1075.74 |
| 1003276800000 | 1080.76 |
| 1003363200000 | 1065.91 |
| 1003449600000 | 1067.47 |
| 1003708800000 | 1067.6 |
| 1003795200000 | 1087.03 |
| 1003881600000 | 1098.78 |
| 1003968000000 | 1098.82 |
| 1004054400000 | 1099.73 |
| 1004313600000 | 1096.31 |
| 1004400000000 | 1103.3 |
| 1004486400000 | 1106.33 |
| 1004572800000 | 1115.89 |
| 1004659200000 | 1103.11 |
| 1004918400000 | 1116.83 |
| 1005004800000 | 1107.33 |
| 1005091200000 | 1094.74 |
| 1005177600000 | 1102.32 |
| 1005264000000 | 1107.33 |
| 1005523200000 | 1110.28 |
| 1005609600000 | 1109.4 |
| 1005696000000 | 1135.35 |
| 1005782400000 | 1146.06 |
| 1005868800000 | 1154.92 |
| 1006128000000 | 1160.35 |
| 1006214400000 | 1161.26 |
| 1006300800000 | 1159.35 |
| 1006387200000 | 1168.04 |
| 1006473600000 | 1182.77 |
| 1006732800000 | 1198.43 |
| 1006819200000 | 1193.99 |
| 1006905600000 | 1173.69 |
| 1006992000000 | 1169.14 |
| 1007078400000 | 1174.4 |
| 1007337600000 | 1175.84 |
| 1007424000000 | 1189.65 |
| 1007510400000 | 1215.1 |
| 1007596800000 | 1232.02 |
| 1007683200000 | 1246.83 |
| 1007942400000 | 1257.45 |
| 1008028800000 | 1250.81 |
| 1008115200000 | 1244.45 |
| 1008201600000 | 1208.52 |
| 1008288000000 | 1212.7 |
| 1008547200000 | 1205.1 |
| 1008633600000 | 1195.88 |
| 1008720000000 | 1204.54 |
| 1008806400000 | 1217.05 |
| 1008892800000 | 1193.38 |
| 1009152000000 | 1192.92 |
| 1009238400000 | 1192.92 |
| 1009324800000 | 1192.92 |
| 1009411200000 | 1197.38 |
| 1009497600000 | 1197.53 |
| 1009756800000 | 1201.97 |
| 1009929600000 | 1223.7 |
| 1010016000000 | 1234.17 |
| 1010102400000 | 1252.95 |
| 1010361600000 | 1279.29 |
| 1010448000000 | 1275.58 |
| 1010534400000 | 1252.79 |
| 1010620800000 | 1266.2 |
| 1010707200000 | 1257.65 |
| 1010966400000 | 1245.88 |
| 1011052800000 | 1229.71 |
| 1011139200000 | 1224.09 |
| 1011225600000 | 1229.36 |
| 1011312000000 | 1238.45 |
| 1011571200000 | 1236.36 |
| 1011657600000 | 1230.94 |
| 1011744000000 | 1231.11 |
| 1011830400000 | 1228.42 |
| 1011916800000 | 1235.18 |
| 1012176000000 | 1236.06 |
| 1012262400000 | 1243.64 |
| 1012348800000 | 1233.29 |
| 1012435200000 | 1227.63 |
| 1012521600000 | 1225.31 |
| 1012780800000 | 1218.92 |
| 1012867200000 | 1209.77 |
| 1012953600000 | 1213.9 |
| 1013040000000 | 1205.77 |
| 1013126400000 | 1210.78 |
| 1013385600000 | 1236.18 |
| 1013472000000 | 1236.21 |
| 1013558400000 | 1236.18 |
| 1013644800000 | 1236.07 |
| 1013731200000 | 1242 |
| 1013990400000 | 1260.98 |
| 1014076800000 | 1262.42 |
| 1014163200000 | 1271.83 |
| 1014249600000 | 1269.05 |
| 1014336000000 | 1262.9 |
| 1014595200000 | 1246.21 |
| 1014681600000 | 1249 |
| 1014768000000 | 1249.71 |
| 1014854400000 | 1242.71 |
| 1014940800000 | 1235.52 |
| 1015200000000 | 1250.01 |
| 1015286400000 | 1267.75 |
| 1015372800000 | 1272.14 |
| 1015459200000 | 1291.58 |
| 1015545600000 | 1294.94 |
| 1015804800000 | 1306.85 |
| 1015891200000 | 1305.9 |
| 1015977600000 | 1300.17 |
| 1016064000000 | 1309.57 |
| 1016150400000 | 1297.51 |
| 1016409600000 | 1306.55 |
| 1016496000000 | 1303.01 |
| 1016582400000 | 1296.34 |
| 1016668800000 | 1285.59 |
| 1016755200000 | 1292.64 |
| 1017014400000 | 1289.83 |
| 1017100800000 | 1282.07 |
| 1017187200000 | 1306.9 |
| 1017273600000 | 1307.2 |
| 1017360000000 | 1303.64 |
| 1017619200000 | 1303.01 |
| 1017705600000 | 1298.88 |
| 1017792000000 | 1292.72 |
| 1017878400000 | 1296.9 |
| 1017964800000 | 1296.72 |
| 1018224000000 | 1303.18 |
| 1018310400000 | 1306.12 |
| 1018396800000 | 1294.48 |
| 1018483200000 | 1312.16 |
| 1018569600000 | 1317.46 |
| 1018828800000 | 1331.78 |
| 1018915200000 | 1332.31 |
| 1019001600000 | 1351.66 |
| 1019088000000 | 1359.51 |
| 1019174400000 | 1361.74 |
| 1019433600000 | 1369.53 |
| 1019520000000 | 1376.49 |
| 1019606400000 | 1378.54 |
| 1019692800000 | 1378.05 |
| 1019779200000 | 1380.9 |
| 1020038400000 | 1382.43 |
| 1020124800000 | 1395.78 |
| 1020211200000 | 1395.79 |
| 1020297600000 | 1426.68 |
| 1020384000000 | 1452.67 |
| 1020643200000 | 1450.78 |
| 1020729600000 | 1460.55 |
| 1020816000000 | 1445.04 |
| 1020902400000 | 1442.14 |
| 1020988800000 | 1431 |
| 1021248000000 | 1435.21 |
| 1021334400000 | 1432.87 |
| 1021420800000 | 1442.9 |
| 1021507200000 | 1447.61 |
| 1021593600000 | 1459.49 |
| 1021852800000 | 1460.49 |
| 1021939200000 | 1445.13 |
| 1022025600000 | 1439.25 |
| 1022112000000 | 1423.39 |
| 1022198400000 | 1428.31 |
| 1022457600000 | 1426.33 |
| 1022544000000 | 1419.85 |
| 1022630400000 | 1413.06 |
| 1022716800000 | 1408.67 |
| 1022803200000 | 1405.29 |
| 1023062400000 | 1403.52 |
| 1023148800000 | 1395.15 |
| 1023235200000 | 1400.28 |
| 1023321600000 | 1406.72 |
| 1023408000000 | 1398.79 |
| 1023667200000 | 1407.24 |
| 1023753600000 | 1404.41 |
| 1023840000000 | 1393.2 |
| 1023926400000 | 1397.72 |
| 1024012800000 | 1379.35 |
| 1024272000000 | 1353.66 |
| 1024358400000 | 1352.43 |
| 1024444800000 | 1328.56 |
| 1024531200000 | 1326.79 |
| 1024617600000 | 1314.72 |
| 1024876800000 | 1334.46 |
| 1024963200000 | 1327.74 |
| 1025049600000 | 1295.55 |
| 1025136000000 | 1316.89 |
| 1025222400000 | 1331.94 |
| 1025481600000 | 1331.94 |
| 1025568000000 | 1324.42 |
| 1025654400000 | 1339.84 |
| 1025740800000 | 1352.22 |
| 1025827200000 | 1353.69 |
| 1026086400000 | 1345.93 |
| 1026172800000 | 1340.4 |
| 1026259200000 | 1336.33 |
| 1026345600000 | 1314.13 |
| 1026432000000 | 1317.55 |
| 1026691200000 | 1314.07 |
| 1026777600000 | 1292.18 |
| 1026864000000 | 1271.08 |
| 1026950400000 | 1265.04 |
| 1027036800000 | 1241.78 |
| 1027296000000 | 1205.1 |
| 1027382400000 | 1229.87 |
| 1027468800000 | 1202.34 |
| 1027555200000 | 1191.83 |
| 1027641600000 | 1152.55 |
| 1027900800000 | 1168.91 |
| 1027987200000 | 1203.64 |
| 1028073600000 | 1217.8 |
| 1028160000000 | 1206.65 |
| 1028246400000 | 1187.35 |
| 1028505600000 | 1168.56 |
| 1028592000000 | 1142.29 |
| 1028678400000 | 1176.11 |
| 1028764800000 | 1173.81 |
| 1028851200000 | 1171.8 |
| 1029110400000 | 1153.31 |
| 1029196800000 | 1159.87 |
| 1029283200000 | 1149.02 |
| 1029369600000 | 1163.67 |
| 1029456000000 | 1164.19 |
| 1029715200000 | 1171 |
| 1029801600000 | 1178.55 |
| 1029888000000 | 1187.72 |
| 1029974400000 | 1199.79 |
| 1030060800000 | 1193.26 |
| 1030320000000 | 1189.18 |
| 1030406400000 | 1174.06 |
| 1030492800000 | 1168.43 |
| 1030579200000 | 1164.51 |
| 1030665600000 | 1165.26 |
| 1030924800000 | 1158.78 |
| 1031011200000 | 1147.1 |
| 1031097600000 | 1143.02 |
| 1031184000000 | 1137.99 |
| 1031270400000 | 1128.61 |
| 1031529600000 | 1131.36 |
| 1031616000000 | 1144.15 |
| 1031702400000 | 1148.88 |
| 1031788800000 | 1158.64 |
| 1031875200000 | 1136.15 |
| 1032134400000 | 1110.52 |
| 1032220800000 | 1124.44 |
| 1032307200000 | 1102.95 |
| 1032393600000 | 1101.74 |
| 1032480000000 | 1091.66 |
| 1032739200000 | 1085.63 |
| 1032825600000 | 1075.89 |
| 1032912000000 | 1067.26 |
| 1032998400000 | 1082.81 |
| 1033084800000 | 1088.17 |
| 1033344000000 | 1067.89 |
| 1033430400000 | 1067.34 |
| 1033516800000 | 1061.88 |
| 1033603200000 | 1046.91 |
| 1033689600000 | 1051.71 |
| 1033948800000 | 1036.02 |
| 1034035200000 | 1044.28 |
| 1034121600000 | 1045.27 |
| 1034208000000 | 1026.07 |
| 1034294400000 | 1032.4 |
| 1034553600000 | 1033.03 |
| 1034640000000 | 1056.79 |
| 1034726400000 | 1070.59 |
| 1034812800000 | 1095.33 |
| 1034899200000 | 1106.9 |
| 1035158400000 | 1088.99 |
| 1035244800000 | 1096.18 |
| 1035331200000 | 1121.33 |
| 1035417600000 | 1129.15 |
| 1035504000000 | 1126.96 |
| 1035763200000 | 1131.35 |
| 1035849600000 | 1103.72 |
| 1035936000000 | 1105.37 |
| 1036022400000 | 1094.92 |
| 1036108800000 | 1094.58 |
| 1036368000000 | 1115.47 |
| 1036454400000 | 1108.02 |
| 1036540800000 | 1115.39 |
| 1036627200000 | 1119.77 |
| 1036713600000 | 1116.98 |
| 1036972800000 | 1100.12 |
| 1037059200000 | 1096.63 |
| 1037145600000 | 1100.57 |
| 1037232000000 | 1107.92 |
| 1037318400000 | 1130.13 |
| 1037577600000 | 1116.93 |
| 1037664000000 | 1119.86 |
| 1037750400000 | 1115.18 |
| 1037836800000 | 1126.68 |
| 1037923200000 | 1144.76 |
| 1038182400000 | 1145.98 |
| 1038268800000 | 1141.74 |
| 1038355200000 | 1137.86 |
| 1038441600000 | 1149.02 |
| 1038528000000 | 1150.4 |
| 1038787200000 | 1169.27 |
| 1038873600000 | 1176.9 |
| 1038960000000 | 1161.48 |
| 1039046400000 | 1158.47 |
| 1039132800000 | 1151.61 |
| 1039392000000 | 1140.44 |
| 1039478400000 | 1141.22 |
| 1039564800000 | 1134.34 |
| 1039651200000 | 1146.04 |
| 1039737600000 | 1145.56 |
| 1039996800000 | 1143.01 |
| 1040083200000 | 1152.73 |
| 1040169600000 | 1141.44 |
| 1040256000000 | 1139.82 |
| 1040342400000 | 1144.99 |
| 1040601600000 | 1147.21 |
| 1040688000000 | 1146.52 |
| 1040774400000 | 1146.52 |
| 1040860800000 | 1146.53 |
| 1040947200000 | 1140.17 |
| 1041206400000 | 1120.96 |
| 1041292800000 | 1127.56 |
| 1041465600000 | 1128.75 |
| 1041552000000 | 1148.25 |
| 1041811200000 | 1152.57 |
| 1041897600000 | 1150.9 |
| 1041984000000 | 1157.22 |
| 1042070400000 | 1161.68 |
| 1042156800000 | 1170.97 |
| 1042416000000 | 1186.25 |
| 1042502400000 | 1190.02 |
| 1042588800000 | 1192.6 |
| 1042675200000 | 1174.81 |
| 1042761600000 | 1170.93 |
| 1043020800000 | 1161.99 |
| 1043107200000 | 1171.89 |
| 1043193600000 | 1176.16 |
| 1043280000000 | 1174.02 |
| 1043366400000 | 1165.27 |
| 1043625600000 | 1149.97 |
| 1043712000000 | 1156.33 |
| 1043798400000 | 1151.32 |
| 1043884800000 | 1156.88 |
| 1043971200000 | 1159.85 |
| 1044230400000 | 1159.85 |
| 1044316800000 | 1160.67 |
| 1044403200000 | 1156.8 |
| 1044489600000 | 1160.25 |
| 1044576000000 | 1160.83 |
| 1044835200000 | 1161.23 |
| 1044921600000 | 1165.63 |
| 1045008000000 | 1177.24 |
| 1045094400000 | 1171.54 |
| 1045180800000 | 1160.97 |
| 1045440000000 | 1173.13 |
| 1045526400000 | 1173.86 |
| 1045612800000 | 1179.86 |
| 1045699200000 | 1176.73 |
| 1045785600000 | 1166.26 |
| 1046044800000 | 1168.07 |
| 1046131200000 | 1178.74 |
| 1046217600000 | 1177.56 |
| 1046304000000 | 1173.7 |
| 1046390400000 | 1172.21 |
| 1046649600000 | 1185.74 |
| 1046736000000 | 1181.51 |
| 1046822400000 | 1175.39 |
| 1046908800000 | 1152.18 |
| 1046995200000 | 1143.96 |
| 1047254400000 | 1124.47 |
| 1047340800000 | 1126.7 |
| 1047427200000 | 1147.95 |
| 1047513600000 | 1151.84 |
| 1047600000000 | 1165.39 |
| 1047859200000 | 1151.05 |
| 1047945600000 | 1166.45 |
| 1048032000000 | 1179.87 |
| 1048118400000 | 1188.3 |
| 1048204800000 | 1190.21 |
| 1048464000000 | 1172.68 |
| 1048550400000 | 1170.89 |
| 1048636800000 | 1176.79 |
| 1048723200000 | 1165.91 |
| 1048809600000 | 1169.94 |
| 1049068800000 | 1132.09 |
| 1049155200000 | 1122.61 |
| 1049241600000 | 1132.18 |
| 1049328000000 | 1137.16 |
| 1049414400000 | 1152.56 |
| 1049673600000 | 1162.63 |
| 1049760000000 | 1151.53 |
| 1049846400000 | 1126.31 |
| 1049932800000 | 1123.18 |
| 1050019200000 | 1129.27 |
| 1050278400000 | 1118.54 |
| 1050364800000 | 1122.31 |
| 1050451200000 | 1125.29 |
| 1050537600000 | 1116.43 |
| 1050624000000 | 1116.43 |
| 1050883200000 | 1116.09 |
| 1050969600000 | 1110.55 |
| 1051056000000 | 1099.38 |
| 1051142400000 | 1079.72 |
| 1051228800000 | 1079.19 |
| 1051488000000 | 1094.33 |
| 1051574400000 | 1134.58 |
| 1051660800000 | 1137.21 |
| 1051747200000 | 1137.23 |
| 1051833600000 | 1152.56 |
| 1052092800000 | 1177.99 |
| 1052179200000 | 1183.68 |
| 1052265600000 | 1184.98 |
| 1052352000000 | 1185.64 |
| 1052438400000 | 1198.74 |
| 1052697600000 | 1206.65 |
| 1052784000000 | 1231.69 |
| 1052870400000 | 1220.32 |
| 1052956800000 | 1226.49 |
| 1053043200000 | 1239.22 |
| 1053302400000 | 1245.83 |
| 1053388800000 | 1242.8 |
| 1053475200000 | 1253.7 |
| 1053561600000 | 1270.06 |
| 1053648000000 | 1290.62 |
| 1053907200000 | 1312.97 |
| 1053993600000 | 1308.49 |
| 1054080000000 | 1313.67 |
| 1054166400000 | 1303.99 |
| 1054252800000 | 1318.7 |
| 1054512000000 | 1337.01 |
| 1054598400000 | 1339.11 |
| 1054684800000 | 1338.89 |
| 1054771200000 | 1338.93 |
| 1054857600000 | 1340.18 |
| 1055116800000 | 1357.58 |
| 1055203200000 | 1366.94 |
| 1055289600000 | 1375.85 |
| 1055376000000 | 1379.27 |
| 1055462400000 | 1388.96 |
| 1055721600000 | 1383.99 |
| 1055808000000 | 1398.56 |
| 1055894400000 | 1389.44 |
| 1055980800000 | 1393.6 |
| 1056067200000 | 1388.78 |
| 1056326400000 | 1365.49 |
| 1056412800000 | 1346.86 |
| 1056499200000 | 1364.81 |
| 1056585600000 | 1370.45 |
| 1056672000000 | 1379.27 |
| 1056931200000 | 1377.26 |
| 1057017600000 | 1377.06 |
| 1057104000000 | 1389.82 |
| 1057190400000 | 1393.94 |
| 1057276800000 | 1394.73 |
| 1057536000000 | 1424.62 |
| 1057622400000 | 1427.8 |
| 1057708800000 | 1440.93 |
| 1057795200000 | 1436.15 |
| 1057881600000 | 1426.43 |
| 1058140800000 | 1456.71 |
| 1058227200000 | 1446.11 |
| 1058313600000 | 1459.89 |
| 1058400000000 | 1436.88 |
| 1058486400000 | 1444.79 |
| 1058745600000 | 1446.91 |
| 1058832000000 | 1438.34 |
| 1058918400000 | 1418.42 |
| 1059004800000 | 1430.93 |
| 1059091200000 | 1435.22 |
| 1059350400000 | 1458.92 |
| 1059436800000 | 1474.3 |
| 1059523200000 | 1465.54 |
| 1059609600000 | 1479.49 |
| 1059696000000 | 1496.06 |
| 1059955200000 | 1502.55 |
| 1060041600000 | 1494.67 |
| 1060128000000 | 1465.08 |
| 1060214400000 | 1469.84 |
| 1060300800000 | 1484.8 |
| 1060560000000 | 1502.36 |
| 1060646400000 | 1523.99 |
| 1060732800000 | 1543.06 |
| 1060819200000 | 1547.74 |
| 1060905600000 | 1552.18 |
| 1061164800000 | 1575.48 |
| 1061251200000 | 1582.02 |
| 1061337600000 | 1584.19 |
| 1061424000000 | 1616.78 |
| 1061510400000 | 1634.95 |
| 1061769600000 | 1621.16 |
| 1061856000000 | 1618.06 |
| 1061942400000 | 1629.66 |
| 1062028800000 | 1642.04 |
| 1062115200000 | 1658.61 |
| 1062374400000 | 1689.87 |
| 1062460800000 | 1698.41 |
| 1062547200000 | 1755.96 |
| 1062633600000 | 1758.55 |
| 1062720000000 | 1756.69 |
| 1062979200000 | 1760.43 |
| 1063065600000 | 1741.34 |
| 1063152000000 | 1697.02 |
| 1063238400000 | 1729.64 |
| 1063324800000 | 1730.68 |
| 1063584000000 | 1754.28 |
| 1063670400000 | 1760.46 |
| 1063756800000 | 1767.32 |
| 1063843200000 | 1752.26 |
| 1063929600000 | 1758.24 |
| 1064188800000 | 1739.75 |
| 1064275200000 | 1748.1 |
| 1064361600000 | 1809.83 |
| 1064448000000 | 1810.08 |
| 1064534400000 | 1825.95 |
| 1064793600000 | 1809.34 |
| 1064880000000 | 1815.9 |
| 1064966400000 | 1817.23 |
| 1065052800000 | 1852.4 |
| 1065139200000 | 1884.12 |
| 1065398400000 | 1901.6 |
| 1065484800000 | 1879.82 |
| 1065571200000 | 1851.36 |
| 1065657600000 | 1859.44 |
| 1065744000000 | 1875.81 |
| 1066003200000 | 1896.33 |
| 1066089600000 | 1877.44 |
| 1066176000000 | 1898.9 |
| 1066262400000 | 1906.17 |
| 1066348800000 | 1907.16 |
| 1066608000000 | 1927.59 |
| 1066694400000 | 1949.35 |
| 1066780800000 | 1935.41 |
| 1066867200000 | 1855.43 |
| 1066953600000 | 1857.34 |
| 1067212800000 | 1864.26 |
| 1067299200000 | 1900.05 |
| 1067385600000 | 1907.56 |
| 1067472000000 | 1891.38 |
| 1067558400000 | 1898.59 |
| 1067817600000 | 1913.18 |
| 1067904000000 | 1925.73 |
| 1067990400000 | 1919.02 |
| 1068076800000 | 1884.84 |
| 1068163200000 | 1902.33 |
| 1068422400000 | 1885.98 |
| 1068508800000 | 1867.14 |
| 1068595200000 | 1851.57 |
| 1068681600000 | 1871.16 |
| 1068768000000 | 1863.08 |
| 1069027200000 | 1844.57 |
| 1069113600000 | 1858.92 |
| 1069200000000 | 1834.2 |
| 1069286400000 | 1821.53 |
| 1069372800000 | 1815.46 |
| 1069632000000 | 1815.57 |
| 1069718400000 | 1833.81 |
| 1069804800000 | 1850.39 |
| 1069891200000 | 1852.02 |
| 1069977600000 | 1874.66 |
| 1070236800000 | 1912.59 |
| 1070323200000 | 1926.35 |
| 1070409600000 | 1932.93 |
| 1070496000000 | 1933.73 |
| 1070582400000 | 1932.8 |
| 1070841600000 | 1928.33 |
| 1070928000000 | 1941.26 |
| 1071014400000 | 1945.83 |
| 1071100800000 | 1967.04 |
| 1071187200000 | 1988.14 |
| 1071446400000 | 1962.3 |
| 1071532800000 | 1934.13 |
| 1071619200000 | 1926.19 |
| 1071705600000 | 1931.01 |
| 1071792000000 | 1936.12 |
| 1072051200000 | 1947.64 |
| 1072137600000 | 1949.87 |
| 1072224000000 | 1959.01 |
| 1072310400000 | 1958.98 |
| 1072396800000 | 1958.49 |
| 1072656000000 | 1951.98 |
| 1072742400000 | 1968.87 |
| 1072828800000 | 1983.96 |
| 1073001600000 | 2012.32 |
| 1073260800000 | 2106.68 |
| 1073347200000 | 2133.27 |
| 1073433600000 | 2130.14 |
| 1073520000000 | 2122.31 |
| 1073606400000 | 2153.47 |
| 1073865600000 | 2162.67 |
| 1073952000000 | 2161.88 |
| 1074038400000 | 2173.86 |
| 1074124800000 | 2178.47 |
| 1074211200000 | 2168.01 |
| 1074470400000 | 2179.63 |
| 1074556800000 | 2252.58 |
| 1074643200000 | 2283.76 |
| 1074729600000 | 2283.9 |
| 1074816000000 | 2283.47 |
| 1075075200000 | 2302.11 |
| 1075161600000 | 2286.27 |
| 1075248000000 | 2216.03 |
| 1075334400000 | 2201.79 |
| 1075420800000 | 2197.46 |
| 1075680000000 | 2153.81 |
| 1075766400000 | 2185.28 |
| 1075852800000 | 2189.45 |
| 1075939200000 | 2176.01 |
| 1076025600000 | 2224.54 |
| 1076284800000 | 2274.52 |
| 1076371200000 | 2262.47 |
| 1076457600000 | 2249.66 |
| 1076544000000 | 2241.08 |
| 1076630400000 | 2245.93 |
| 1076889600000 | 2265.67 |
| 1076976000000 | 2272.58 |
| 1077062400000 | 2278.62 |
| 1077148800000 | 2264.5 |
| 1077235200000 | 2261.46 |
| 1077494400000 | 2251 |
| 1077580800000 | 2242.65 |
| 1077667200000 | 2212.34 |
| 1077753600000 | 2227.5 |
| 1077840000000 | 2237.65 |
| 1078099200000 | 2238.91 |
| 1078185600000 | 2245.36 |
| 1078272000000 | 2217.22 |
| 1078358400000 | 2221.24 |
| 1078444800000 | 2228.99 |
| 1078704000000 | 2241.72 |
| 1078790400000 | 2235.44 |
| 1078876800000 | 2214.24 |
| 1078963200000 | 2177.59 |
| 1079049600000 | 2162.69 |
| 1079308800000 | 2173.25 |
| 1079395200000 | 2154.28 |
| 1079481600000 | 2181.23 |
| 1079568000000 | 2181.65 |
| 1079654400000 | 2177.77 |
| 1079913600000 | 2143.57 |
| 1080000000000 | 2139.98 |
| 1080086400000 | 2172.24 |
| 1080172800000 | 2133.81 |
| 1080259200000 | 2137.03 |
| 1080518400000 | 2111.33 |
| 1080604800000 | 2123.85 |
| 1080691200000 | 2140.72 |
| 1080777600000 | 2144.57 |
| 1080864000000 | 2188.26 |
| 1081123200000 | 2187.39 |
| 1081209600000 | 2222.67 |
| 1081296000000 | 2223.43 |
| 1081382400000 | 2230.27 |
| 1081468800000 | 2232.17 |
| 1081728000000 | 2234 |
| 1081814400000 | 2223 |
| 1081900800000 | 2156.32 |
| 1081987200000 | 2103.94 |
| 1082073600000 | 2128.6 |
| 1082332800000 | 2118.34 |
| 1082419200000 | 2085.03 |
| 1082505600000 | 2040.02 |
| 1082592000000 | 2040.48 |
| 1082678400000 | 2092.34 |
| 1082937600000 | 2049.46 |
| 1083024000000 | 2056.43 |
| 1083110400000 | 2055.84 |
| 1083196800000 | 1997.13 |
| 1083283200000 | 1978 |
| 1083542400000 | 1969.76 |
| 1083628800000 | 2011.23 |
| 1083715200000 | 1995.68 |
| 1083801600000 | 1994.15 |
| 1083888000000 | 1966.32 |
| 1084147200000 | 1861.25 |
| 1084233600000 | 1876.18 |
| 1084320000000 | 1901.01 |
| 1084406400000 | 1854.3 |
| 1084492800000 | 1779.49 |
| 1084752000000 | 1675.1 |
| 1084838400000 | 1716.64 |
| 1084924800000 | 1814.83 |
| 1085011200000 | 1813.86 |
| 1085097600000 | 1872.12 |
| 1085356800000 | 1889.38 |
| 1085443200000 | 1892.58 |
| 1085529600000 | 1892.46 |
| 1085616000000 | 1939.61 |
| 1085702400000 | 1961.54 |
| 1085961600000 | 1967.82 |
| 1086048000000 | 1944.62 |
| 1086134400000 | 1957.22 |
| 1086220800000 | 1914.31 |
| 1086307200000 | 1925.26 |
| 1086566400000 | 1961.97 |
| 1086652800000 | 1968.22 |
| 1086739200000 | 1957.86 |
| 1086825600000 | 1945.12 |
| 1086912000000 | 1957.4 |
| 1087171200000 | 1910.11 |
| 1087257600000 | 1896.13 |
| 1087344000000 | 1888.19 |
| 1087430400000 | 1862.15 |
| 1087516800000 | 1828.24 |
| 1087776000000 | 1831.86 |
| 1087862400000 | 1832.26 |
| 1087948800000 | 1849.24 |
| 1088035200000 | 1878.25 |
| 1088121600000 | 1881.44 |
| 1088380800000 | 1898.36 |
| 1088467200000 | 1904.53 |
| 1088553600000 | 1935.33 |
| 1088640000000 | 1936.08 |
| 1088726400000 | 1937.38 |
| 1088985600000 | 1953.18 |
| 1089072000000 | 1995.64 |
| 1089158400000 | 2010.25 |
| 1089244800000 | 1991.8 |
| 1089331200000 | 1996.3 |
| 1089590400000 | 1987.54 |
| 1089676800000 | 1966.43 |
| 1089763200000 | 1947.07 |
| 1089849600000 | 1950.23 |
| 1089936000000 | 1964.24 |
| 1090195200000 | 1987.51 |
| 1090281600000 | 1984.4 |
| 1090368000000 | 2014.39 |
| 1090454400000 | 2001.2 |
| 1090540800000 | 2011.36 |
| 1090800000000 | 2005.36 |
| 1090886400000 | 2010.33 |
| 1090972800000 | 2025.53 |
| 1091059200000 | 2010.87 |
| 1091145600000 | 2008.2 |
| 1091404800000 | 1995.67 |
| 1091491200000 | 1989.58 |
| 1091577600000 | 1994.78 |
| 1091664000000 | 2030.05 |
| 1091750400000 | 2018.57 |
| 1092009600000 | 2000.36 |
| 1092096000000 | 1995.11 |
| 1092182400000 | 1967.28 |
| 1092268800000 | 1966.18 |
| 1092355200000 | 1951.12 |
| 1092614400000 | 1923.29 |
| 1092700800000 | 1938.71 |
| 1092787200000 | 1955.17 |
| 1092873600000 | 1986.17 |
| 1092960000000 | 1972.75 |
| 1093219200000 | 1981.32 |
| 1093305600000 | 2009.11 |
| 1093392000000 | 2033.82 |
| 1093478400000 | 2055.87 |
| 1093564800000 | 2035.45 |
| 1093824000000 | 2033.32 |
| 1093910400000 | 2047.47 |
| 1093996800000 | 2076.23 |
| 1094083200000 | 2081.09 |
| 1094169600000 | 2063.84 |
| 1094428800000 | 2092.41 |
| 1094515200000 | 2109.03 |
| 1094601600000 | 2103.93 |
| 1094688000000 | 2089.71 |
| 1094774400000 | 2089.09 |
| 1095033600000 | 2111 |
| 1095120000000 | 2113.32 |
| 1095206400000 | 2105.09 |
| 1095292800000 | 2122.65 |
| 1095379200000 | 2124.52 |
| 1095638400000 | 2138.75 |
| 1095724800000 | 2147.68 |
| 1095811200000 | 2097.98 |
| 1095897600000 | 2096.42 |
| 1095984000000 | 2072.71 |
| 1096243200000 | 2060.02 |
| 1096329600000 | 2057.48 |
| 1096416000000 | 2057.4 |
| 1096502400000 | 2085 |
| 1096588800000 | 2085.22 |
| 1096848000000 | 2119.1 |
| 1096934400000 | 2127.27 |
| 1097020800000 | 2126.02 |
| 1097107200000 | 2142.93 |
| 1097193600000 | 2128.98 |
| 1097452800000 | 2126.2 |
| 1097539200000 | 2121.04 |
| 1097625600000 | 2097.06 |
| 1097712000000 | 2082.1 |
| 1097798400000 | 2090.02 |
| 1098057600000 | 2086 |
| 1098144000000 | 2106.84 |
| 1098230400000 | 2090.35 |
| 1098316800000 | 2075.3 |
| 1098403200000 | 2075.13 |
| 1098662400000 | 2063.21 |
| 1098748800000 | 2071.67 |
| 1098835200000 | 2088 |
| 1098921600000 | 2124.77 |
| 1099008000000 | 2106.96 |
| 1099267200000 | 2112.55 |
| 1099353600000 | 2147.3 |
| 1099440000000 | 2184.45 |
| 1099526400000 | 2190.15 |
| 1099612800000 | 2210.03 |
| 1099872000000 | 2247.93 |
| 1099958400000 | 2269.85 |
| 1100044800000 | 2274.59 |
| 1100131200000 | 2277.02 |
| 1100217600000 | 2290.2 |
| 1100476800000 | 2303.97 |
| 1100563200000 | 2290.51 |
| 1100649600000 | 2307.2 |
| 1100736000000 | 2335.05 |
| 1100822400000 | 2329.3 |
| 1101081600000 | 2336 |
| 1101168000000 | 2337.25 |
| 1101254400000 | 2352.4 |
| 1101340800000 | 2348.36 |
| 1101427200000 | 2342.11 |
| 1101686400000 | 2354.82 |
| 1101772800000 | 2354.83 |
| 1101859200000 | 2349.15 |
| 1101945600000 | 2365.56 |
| 1102032000000 | 2342.58 |
| 1102291200000 | 2357.6 |
| 1102377600000 | 2350.09 |
| 1102464000000 | 2309.68 |
| 1102550400000 | 2305.05 |
| 1102636800000 | 2290.24 |
| 1102896000000 | 2279.62 |
| 1102982400000 | 2289.42 |
| 1103068800000 | 2300.76 |
| 1103155200000 | 2311.1 |
| 1103241600000 | 2321.67 |
| 1103500800000 | 2346.72 |
| 1103587200000 | 2339.74 |
| 1103673600000 | 2335.35 |
| 1103760000000 | 2352.94 |
| 1103846400000 | 2368.33 |
| 1104105600000 | 2368.09 |
| 1104192000000 | 2391.92 |
| 1104278400000 | 2399.5 |
| 1104364800000 | 2403.3 |
| 1104451200000 | 2414.11 |
| 1104710400000 | 2474.05 |
| 1104796800000 | 2461.15 |
| 1104883200000 | 2392.54 |
| 1104969600000 | 2409.69 |
| 1105056000000 | 2362.62 |
| 1105315200000 | 2355.09 |
| 1105401600000 | 2333.85 |
| 1105488000000 | 2334.71 |
| 1105574400000 | 2352.75 |
| 1105660800000 | 2333.9 |
| 1105920000000 | 2358.43 |
| 1106006400000 | 2380.33 |
| 1106092800000 | 2378.81 |
| 1106179200000 | 2366.58 |
| 1106265600000 | 2357.81 |
| 1106524800000 | 2329.8 |
| 1106611200000 | 2309.23 |
| 1106697600000 | 2321.12 |
| 1106784000000 | 2321.79 |
| 1106870400000 | 2335.85 |
| 1107129600000 | 2350.19 |
| 1107216000000 | 2325.73 |
| 1107302400000 | 2330.1 |
| 1107388800000 | 2336.57 |
| 1107475200000 | 2397.4 |
| 1107734400000 | 2428.44 |
| 1107820800000 | 2436.31 |
| 1107907200000 | 2436.31 |
| 1107993600000 | 2436.31 |
| 1108080000000 | 2436.23 |
| 1108339200000 | 2453.97 |
| 1108425600000 | 2459.61 |
| 1108512000000 | 2471.12 |
| 1108598400000 | 2470.8 |
| 1108684800000 | 2477.83 |
| 1108944000000 | 2490.35 |
| 1109030400000 | 2441.81 |
| 1109116800000 | 2437.71 |
| 1109203200000 | 2461.46 |
| 1109289600000 | 2474.45 |
| 1109548800000 | 2469.86 |
| 1109635200000 | 2469.39 |
| 1109721600000 | 2449.16 |
| 1109808000000 | 2455.39 |
| 1109894400000 | 2434.22 |
| 1110153600000 | 2445.21 |
| 1110240000000 | 2467.08 |
| 1110326400000 | 2483.51 |
| 1110412800000 | 2472.63 |
| 1110499200000 | 2464.2 |
| 1110758400000 | 2451.92 |
| 1110844800000 | 2424.7 |
| 1110931200000 | 2445.92 |
| 1111017600000 | 2437.88 |
| 1111104000000 | 2441.79 |
| 1111363200000 | 2434.04 |
| 1111449600000 | 2415.05 |
| 1111536000000 | 2379.69 |
| 1111622400000 | 2377.26 |
| 1111708800000 | 2377.4 |
| 1111968000000 | 2377.53 |
| 1112054400000 | 2369.23 |
| 1112140800000 | 2357.31 |
| 1112227200000 | 2366.18 |
| 1112313600000 | 2372.39 |
| 1112572800000 | 2379.85 |
| 1112659200000 | 2380.66 |
| 1112745600000 | 2396.02 |
| 1112832000000 | 2406.54 |
| 1112918400000 | 2422.09 |
| 1113177600000 | 2421.76 |
| 1113264000000 | 2413.45 |
| 1113350400000 | 2427.64 |
| 1113436800000 | 2421.98 |
| 1113523200000 | 2394.16 |
| 1113782400000 | 2347.37 |
| 1113868800000 | 2374.3 |
| 1113955200000 | 2363.55 |
| 1114041600000 | 2359.72 |
| 1114128000000 | 2376.65 |
| 1114387200000 | 2373.75 |
| 1114473600000 | 2396.94 |
| 1114560000000 | 2397.79 |
| 1114646400000 | 2399.08 |
| 1114732800000 | 2387.1 |
| 1114992000000 | 2386.79 |
| 1115078400000 | 2392.38 |
| 1115164800000 | 2397.5 |
| 1115251200000 | 2418.16 |
| 1115337600000 | 2410.43 |
| 1115596800000 | 2408.82 |
| 1115683200000 | 2399.98 |
| 1115769600000 | 2381.26 |
| 1115856000000 | 2388.09 |
| 1115942400000 | 2372.5 |
| 1116201600000 | 2372.2 |
| 1116288000000 | 2345.26 |
| 1116374400000 | 2331.73 |
| 1116460800000 | 2328.42 |
| 1116547200000 | 2339.3 |
| 1116806400000 | 2341.73 |
| 1116892800000 | 2346.29 |
| 1116979200000 | 2332.21 |
| 1117065600000 | 2335.39 |
| 1117152000000 | 2365.4 |
| 1117411200000 | 2371.64 |
| 1117497600000 | 2382.95 |
| 1117584000000 | 2372.51 |
| 1117670400000 | 2372.14 |
| 1117756800000 | 2379.8 |
| 1118016000000 | 2383.99 |
| 1118102400000 | 2381.56 |
| 1118188800000 | 2388.85 |
| 1118275200000 | 2380.97 |
| 1118361600000 | 2385.69 |
| 1118620800000 | 2389.77 |
| 1118707200000 | 2386.17 |
| 1118793600000 | 2387.33 |
| 1118880000000 | 2388.3 |
| 1118966400000 | 2395.36 |
| 1119225600000 | 2393.45 |
| 1119312000000 | 2397.39 |
| 1119398400000 | 2423.12 |
| 1119484800000 | 2435.84 |
| 1119571200000 | 2443.62 |
| 1119830400000 | 2444.84 |
| 1119916800000 | 2436.11 |
| 1120003200000 | 2439.73 |
| 1120089600000 | 2436.79 |
| 1120176000000 | 2437.05 |
| 1120435200000 | 2422.56 |
| 1120521600000 | 2414.87 |
| 1120608000000 | 2416.45 |
| 1120694400000 | 2386.77 |
| 1120780800000 | 2370.43 |
| 1121040000000 | 2397.83 |
| 1121126400000 | 2402.61 |
| 1121212800000 | 2418.94 |
| 1121299200000 | 2434.14 |
| 1121385600000 | 2444.51 |
| 1121644800000 | 2458.62 |
| 1121731200000 | 2474.87 |
| 1121817600000 | 2497.37 |
| 1121904000000 | 2500.19 |
| 1121990400000 | 2511.97 |
| 1122249600000 | 2508.7 |
| 1122336000000 | 2495.34 |
| 1122422400000 | 2507.52 |
| 1122508800000 | 2512.34 |
| 1122595200000 | 2524.24 |
| 1122854400000 | 2526.06 |
| 1122940800000 | 2545.53 |
| 1123027200000 | 2568.31 |
| 1123113600000 | 2568.2 |
| 1123200000000 | 2553.19 |
| 1123459200000 | 2557.37 |
| 1123545600000 | 2538.96 |
| 1123632000000 | 2560.15 |
| 1123718400000 | 2560.62 |
| 1123804800000 | 2550.66 |
| 1124064000000 | 2548 |
| 1124150400000 | 2551.83 |
| 1124236800000 | 2553.63 |
| 1124323200000 | 2508.14 |
| 1124409600000 | 2505.8 |
| 1124668800000 | 2516.94 |
| 1124755200000 | 2494.05 |
| 1124841600000 | 2479.58 |
| 1124928000000 | 2483.66 |
| 1125014400000 | 2500.81 |
| 1125273600000 | 2483.47 |
| 1125360000000 | 2493.08 |
| 1125446400000 | 2486.99 |
| 1125532800000 | 2514.14 |
| 1125619200000 | 2516.71 |
| 1125878400000 | 2515.5 |
| 1125964800000 | 2514.07 |
| 1126051200000 | 2514.3 |
| 1126137600000 | 2502.08 |
| 1126224000000 | 2493.28 |
| 1126483200000 | 2502.95 |
| 1126569600000 | 2492.18 |
| 1126656000000 | 2491.43 |
| 1126742400000 | 2480.42 |
| 1126828800000 | 2475.67 |
| 1127088000000 | 2475.56 |
| 1127174400000 | 2484.34 |
| 1127260800000 | 2469.22 |
| 1127347200000 | 2458.75 |
| 1127433600000 | 2456.03 |
| 1127692800000 | 2446.53 |
| 1127779200000 | 2443.78 |
| 1127865600000 | 2457.57 |
| 1127952000000 | 2468.19 |
| 1128038400000 | 2486.32 |
| 1128297600000 | 2497.07 |
| 1128384000000 | 2516.88 |
| 1128470400000 | 2489.19 |
| 1128556800000 | 2444.12 |
| 1128643200000 | 2440.05 |
| 1128902400000 | 2445.13 |
| 1128988800000 | 2443.4 |
| 1129075200000 | 2409.64 |
| 1129161600000 | 2408.95 |
| 1129248000000 | 2380.7 |
| 1129507200000 | 2375.02 |
| 1129593600000 | 2374.84 |
| 1129680000000 | 2327.03 |
| 1129766400000 | 2329.63 |
| 1129852800000 | 2327.15 |
| 1130112000000 | 2307.87 |
| 1130198400000 | 2301.02 |
| 1130284800000 | 2284 |
| 1130371200000 | 2267.29 |
| 1130457600000 | 2264.76 |
| 1130716800000 | 2285.86 |
| 1130803200000 | 2333.93 |
| 1130889600000 | 2346.54 |
| 1130976000000 | 2370.31 |
| 1131062400000 | 2375.44 |
| 1131321600000 | 2344.44 |
| 1131408000000 | 2338.31 |
| 1131494400000 | 2348.25 |
| 1131580800000 | 2350.02 |
| 1131667200000 | 2358.35 |
| 1131926400000 | 2348.18 |
| 1132012800000 | 2345.97 |
| 1132099200000 | 2334.59 |
| 1132185600000 | 2350.06 |
| 1132272000000 | 2372.24 |
| 1132531200000 | 2384.27 |
| 1132617600000 | 2372.85 |
| 1132704000000 | 2415.4 |
| 1132790400000 | 2432.45 |
| 1132876800000 | 2438.77 |
| 1133136000000 | 2442.79 |
| 1133222400000 | 2434.53 |
| 1133308800000 | 2439.5 |
| 1133395200000 | 2443.57 |
| 1133481600000 | 2453.71 |
| 1133740800000 | 2463.6 |
| 1133827200000 | 2446.61 |
| 1133913600000 | 2473.01 |
| 1134000000000 | 2461.61 |
| 1134086400000 | 2470.2 |
| 1134345600000 | 2476.62 |
| 1134432000000 | 2480.65 |
| 1134518400000 | 2498.08 |
| 1134604800000 | 2496.6 |
| 1134691200000 | 2495.47 |
| 1134950400000 | 2510.18 |
| 1135036800000 | 2505.5 |
| 1135123200000 | 2514.12 |
| 1135209600000 | 2509.94 |
| 1135296000000 | 2514.58 |
| 1135555200000 | 2514.58 |
| 1135641600000 | 2514.68 |
| 1135728000000 | 2518.06 |
| 1135814400000 | 2516.83 |
| 1135900800000 | 2519.43 |
| 1136160000000 | 2519.43 |
| 1136246400000 | 2535.31 |
| 1136332800000 | 2581.3 |
| 1136419200000 | 2601.15 |
| 1136505600000 | 2599.56 |
| 1136764800000 | 2635.01 |
| 1136851200000 | 2623.48 |
| 1136937600000 | 2629.28 |
| 1137024000000 | 2648.27 |
| 1137110400000 | 2653.59 |
| 1137369600000 | 2671.48 |
| 1137456000000 | 2649.55 |
| 1137542400000 | 2647.83 |
| 1137628800000 | 2686.5 |
| 1137715200000 | 2692.54 |
| 1137974400000 | 2657.47 |
| 1138060800000 | 2685.29 |
| 1138147200000 | 2708.92 |
| 1138233600000 | 2700.4 |
| 1138320000000 | 2727.46 |
| 1138579200000 | 2727.25 |
| 1138665600000 | 2727.21 |
| 1138752000000 | 2771.1 |
| 1138838400000 | 2776.4 |
| 1138924800000 | 2750.2 |
| 1139184000000 | 2776.93 |
| 1139270400000 | 2801.26 |
| 1139356800000 | 2769.47 |
| 1139443200000 | 2772.34 |
| 1139529600000 | 2789.5 |
| 1139788800000 | 2773.36 |
| 1139875200000 | 2772.23 |
| 1139961600000 | 2779.38 |
| 1140048000000 | 2774.7 |
| 1140134400000 | 2782.17 |
| 1140393600000 | 2792.37 |
| 1140480000000 | 2791.13 |
| 1140566400000 | 2799.35 |
| 1140652800000 | 2830.89 |
| 1140739200000 | 2852.78 |
| 1140998400000 | 2858.11 |
| 1141084800000 | 2839.34 |
| 1141171200000 | 2857.22 |
| 1141257600000 | 2878.93 |
| 1141344000000 | 2889.57 |
| 1141603200000 | 2882.38 |
| 1141689600000 | 2849.34 |
| 1141776000000 | 2815.59 |
| 1141862400000 | 2837.52 |
| 1141948800000 | 2845.6 |
| 1142208000000 | 2864.26 |
| 1142294400000 | 2875.93 |
| 1142380800000 | 2916.13 |
| 1142467200000 | 2924.77 |
| 1142553600000 | 2941.95 |
| 1142812800000 | 2953.59 |
| 1142899200000 | 2972.98 |
| 1142985600000 | 2972.73 |
| 1143072000000 | 2982.75 |
| 1143158400000 | 3001.37 |
| 1143417600000 | 3039.79 |
| 1143504000000 | 3034.82 |
| 1143590400000 | 3029.43 |
| 1143676800000 | 3028.61 |
| 1143763200000 | 3037.26 |
| 1144022400000 | 3093.98 |
| 1144108800000 | 3117.08 |
| 1144195200000 | 3116.76 |
| 1144281600000 | 3165.63 |
| 1144368000000 | 3170.31 |
| 1144627200000 | 3164.36 |
| 1144713600000 | 3164.22 |
| 1144800000000 | 3140.62 |
| 1144886400000 | 3171.99 |
| 1144972800000 | 3171.99 |
| 1145232000000 | 3173.11 |
| 1145318400000 | 3186.34 |
| 1145404800000 | 3211.36 |
| 1145491200000 | 3216.29 |
| 1145577600000 | 3217.27 |
| 1145836800000 | 3167.96 |
| 1145923200000 | 3104.85 |
| 1146009600000 | 3122 |
| 1146096000000 | 3144.71 |
| 1146182400000 | 3141.17 |
| 1146441600000 | 3141.32 |
| 1146528000000 | 3201.48 |
| 1146614400000 | 3246.33 |
| 1146700800000 | 3243.17 |
| 1146787200000 | 3243.7 |
| 1147046400000 | 3265.99 |
| 1147132800000 | 3237.52 |
| 1147219200000 | 3218.28 |
| 1147305600000 | 3217.88 |
| 1147392000000 | 3193.84 |
| 1147651200000 | 3127.57 |
| 1147737600000 | 3088.79 |
| 1147824000000 | 3137.74 |
| 1147910400000 | 3044.86 |
| 1147996800000 | 3045.02 |
| 1148256000000 | 2932.11 |
| 1148342400000 | 2927.5 |
| 1148428800000 | 2934.82 |
| 1148515200000 | 2913.9 |
| 1148601600000 | 2933.58 |
| 1148860800000 | 2939.31 |
| 1148947200000 | 2940.53 |
| 1149033600000 | 2940.72 |
| 1149120000000 | 2920.08 |
| 1149206400000 | 2960.14 |
| 1149465600000 | 2954.43 |
| 1149552000000 | 2941.49 |
| 1149638400000 | 2913.73 |
| 1149724800000 | 2828.58 |
| 1149811200000 | 2819.69 |
| 1150070400000 | 2811.33 |
| 1150156800000 | 2708.39 |
| 1150243200000 | 2664.72 |
| 1150329600000 | 2715.25 |
| 1150416000000 | 2801.71 |
| 1150675200000 | 2756.9 |
| 1150761600000 | 2726.82 |
| 1150848000000 | 2732.77 |
| 1150934400000 | 2767.75 |
| 1151020800000 | 2770.15 |
| 1151280000000 | 2778.97 |
| 1151366400000 | 2795.08 |
| 1151452800000 | 2787.34 |
| 1151539200000 | 2835.31 |
| 1151625600000 | 2914.34 |
| 1151884800000 | 2933.74 |
| 1151971200000 | 2932.14 |
| 1152057600000 | 2919.18 |
| 1152144000000 | 2929.05 |
| 1152230400000 | 2926.65 |
| 1152489600000 | 2934.12 |
| 1152576000000 | 2935.9 |
| 1152662400000 | 2935.88 |
| 1152748800000 | 2904.71 |
| 1152835200000 | 2873.22 |
| 1153094400000 | 2856.09 |
| 1153180800000 | 2870.43 |
| 1153267200000 | 2879.1 |
| 1153353600000 | 2913.08 |
| 1153440000000 | 2907.58 |
| 1153699200000 | 2907.97 |
| 1153785600000 | 2914.59 |
| 1153872000000 | 2928.68 |
| 1153958400000 | 2948.88 |
| 1154044800000 | 2936.79 |
| 1154304000000 | 2955.9 |
| 1154390400000 | 2936.47 |
| 1154476800000 | 2933.9 |
| 1154563200000 | 2949.06 |
| 1154649600000 | 2923.81 |
| 1154908800000 | 2932.99 |
| 1154995200000 | 2934.98 |
| 1155081600000 | 2979.45 |
| 1155168000000 | 2974.62 |
| 1155254400000 | 2995.64 |
| 1155513600000 | 3019.9 |
| 1155600000000 | 3021.26 |
| 1155686400000 | 3046.67 |
| 1155772800000 | 3035.04 |
| 1155859200000 | 3031.06 |
| 1156118400000 | 2984.28 |
| 1156204800000 | 3007.25 |
| 1156291200000 | 3001.76 |
| 1156377600000 | 2995.19 |
| 1156464000000 | 3002.13 |
| 1156723200000 | 2983.76 |
| 1156809600000 | 2996.93 |
| 1156896000000 | 3019.99 |
| 1156982400000 | 3038.82 |
| 1157068800000 | 3052.16 |
| 1157328000000 | 3092.37 |
| 1157414400000 | 3086.28 |
| 1157500800000 | 3080.22 |
| 1157587200000 | 3074.02 |
| 1157673600000 | 3082.89 |
| 1157932800000 | 3066.09 |
| 1158019200000 | 3054.21 |
| 1158105600000 | 3062.22 |
| 1158192000000 | 3056.5 |
| 1158278400000 | 3057.6 |
| 1158537600000 | 3080.7 |
| 1158624000000 | 3087.29 |
| 1158710400000 | 3078.37 |
| 1158796800000 | 3095.54 |
| 1158883200000 | 3089.46 |
| 1159142400000 | 3072.62 |
| 1159228800000 | 3035.63 |
| 1159315200000 | 3066.88 |
| 1159401600000 | 3067.96 |
| 1159488000000 | 3080.72 |
| 1159747200000 | 3081.74 |
| 1159833600000 | 3084.86 |
| 1159920000000 | 3090.63 |
| 1160006400000 | 3119.09 |
| 1160092800000 | 3126.88 |
| 1160352000000 | 3098.72 |
| 1160438400000 | 3109.12 |
| 1160524800000 | 3121.86 |
| 1160611200000 | 3140.84 |
| 1160697600000 | 3142.71 |
| 1160956800000 | 3146.87 |
| 1161043200000 | 3141.39 |
| 1161129600000 | 3166.93 |
| 1161216000000 | 3169 |
| 1161302400000 | 3187.55 |
| 1161561600000 | 3181.53 |
| 1161648000000 | 3165.46 |
| 1161734400000 | 3170.19 |
| 1161820800000 | 3180.51 |
| 1161907200000 | 3152.83 |
| 1162166400000 | 3153.53 |
| 1162252800000 | 3169.07 |
| 1162339200000 | 3188.65 |
| 1162425600000 | 3225.91 |
| 1162512000000 | 3236.08 |
| 1162771200000 | 3232.91 |
| 1162857600000 | 3237.81 |
| 1162944000000 | 3240.09 |
| 1163030400000 | 3277.5 |
| 1163116800000 | 3289.98 |
| 1163376000000 | 3312.29 |
| 1163462400000 | 3325.54 |
| 1163548800000 | 3330.69 |
| 1163635200000 | 3330.54 |
| 1163721600000 | 3358.71 |
| 1163980800000 | 3336.03 |
| 1164067200000 | 3360.35 |
| 1164153600000 | 3409.58 |
| 1164240000000 | 3414.78 |
| 1164326400000 | 3440.7 |
| 1164585600000 | 3415.35 |
| 1164672000000 | 3316.5 |
| 1164758400000 | 3367.84 |
| 1164844800000 | 3405.77 |
| 1164931200000 | 3429.16 |
| 1165190400000 | 3435.03 |
| 1165276800000 | 3472.64 |
| 1165363200000 | 3489.07 |
| 1165449600000 | 3471.77 |
| 1165536000000 | 3458.55 |
| 1165795200000 | 3451.05 |
| 1165881600000 | 3451.55 |
| 1165968000000 | 3435.73 |
| 1166054400000 | 3458.95 |
| 1166140800000 | 3473.15 |
| 1166400000000 | 3472.33 |
| 1166486400000 | 3458.42 |
| 1166572800000 | 3449.43 |
| 1166659200000 | 3421.91 |
| 1166745600000 | 3445.08 |
| 1167004800000 | 3445.08 |
| 1167091200000 | 3442.78 |
| 1167177600000 | 3447.42 |
| 1167264000000 | 3443.4 |
| 1167350400000 | 3482.76 |
| 1167696000000 | 3496.95 |
| 1167782400000 | 3518.67 |
| 1167868800000 | 3488.56 |
| 1167955200000 | 3496.82 |
| 1168214400000 | 3492.66 |
| 1168300800000 | 3510.61 |
| 1168387200000 | 3472.98 |
| 1168473600000 | 3494.78 |
| 1168560000000 | 3545.36 |
| 1168819200000 | 3615.66 |
| 1168905600000 | 3615.04 |
| 1168992000000 | 3606.71 |
| 1169078400000 | 3616.81 |
| 1169164800000 | 3631.36 |
| 1169424000000 | 3651.89 |
| 1169510400000 | 3655.55 |
| 1169596800000 | 3640.35 |
| 1169683200000 | 3605.31 |
| 1169769600000 | 3558.67 |
| 1170028800000 | 3575.37 |
| 1170115200000 | 3622.71 |
| 1170201600000 | 3614.79 |
| 1170288000000 | 3644.04 |
| 1170374400000 | 3677.73 |
| 1170633600000 | 3713.15 |
| 1170720000000 | 3728.19 |
| 1170806400000 | 3740.92 |
| 1170892800000 | 3738.5 |
| 1170979200000 | 3731.6 |
| 1171238400000 | 3750.02 |
| 1171324800000 | 3707.68 |
| 1171411200000 | 3728.42 |
| 1171497600000 | 3761.17 |
| 1171584000000 | 3776.04 |
| 1171843200000 | 3776.18 |
| 1171929600000 | 3775.85 |
| 1172016000000 | 3803.2 |
| 1172102400000 | 3825.77 |
| 1172188800000 | 3813.73 |
| 1172448000000 | 3815.64 |
| 1172534400000 | 3763.71 |
| 1172620800000 | 3661.43 |
| 1172707200000 | 3660.07 |
| 1172793600000 | 3625.54 |
| 1173052800000 | 3412.68 |
| 1173139200000 | 3509.82 |
| 1173225600000 | 3532.26 |
| 1173312000000 | 3576.37 |
| 1173398400000 | 3594.89 |
| 1173657600000 | 3629.74 |
| 1173744000000 | 3625.48 |
| 1173830400000 | 3547.57 |
| 1173916800000 | 3567.96 |
| 1174003200000 | 3547.35 |
| 1174262400000 | 3560.05 |
| 1174348800000 | 3571.47 |
| 1174435200000 | 3599.43 |
| 1174521600000 | 3645.21 |
| 1174608000000 | 3677.28 |
| 1174867200000 | 3713.75 |
| 1174953600000 | 3679.68 |
| 1175040000000 | 3661.59 |
| 1175126400000 | 3687.17 |
| 1175212800000 | 3704.47 |
| 1175472000000 | 3720.15 |
| 1175558400000 | 3775.11 |
| 1175644800000 | 3826.84 |
| 1175731200000 | 3825.95 |
| 1175817600000 | 3825.95 |
| 1176076800000 | 3825.62 |
| 1176163200000 | 3868.92 |
| 1176249600000 | 3879.93 |
| 1176336000000 | 3878.96 |
| 1176422400000 | 3878.75 |
| 1176681600000 | 3904.16 |
| 1176768000000 | 3900.1 |
| 1176854400000 | 3914.04 |
| 1176940800000 | 3864.52 |
| 1177027200000 | 3909.83 |
| 1177286400000 | 3933.06 |
| 1177372800000 | 3921.04 |
| 1177459200000 | 3901.38 |
| 1177545600000 | 3910.07 |
| 1177632000000 | 3901 |
| 1177891200000 | 3874.31 |
| 1177977600000 | 3873.72 |
| 1178064000000 | 3897.43 |
| 1178150400000 | 3941.09 |
| 1178236800000 | 3949.39 |
| 1178496000000 | 3975.5 |
| 1178582400000 | 3948.18 |
| 1178668800000 | 3964.45 |
| 1178755200000 | 3981.68 |
| 1178841600000 | 3967.18 |
| 1179100800000 | 4028.24 |
| 1179187200000 | 4006.02 |
| 1179273600000 | 4031.93 |
| 1179360000000 | 4020.93 |
| 1179446400000 | 3996.87 |
| 1179705600000 | 4000.73 |
| 1179792000000 | 4004.94 |
| 1179878400000 | 4041.6 |
| 1179964800000 | 4040.93 |
| 1180051200000 | 3991.88 |
| 1180310400000 | 4020.31 |
| 1180396800000 | 4002.74 |
| 1180483200000 | 3969.36 |
| 1180569600000 | 4019.86 |
| 1180656000000 | 4081.23 |
| 1180915200000 | 4076.48 |
| 1181001600000 | 4076.43 |
| 1181088000000 | 4069.37 |
| 1181174400000 | 4065.55 |
| 1181260800000 | 4016.35 |
| 1181520000000 | 4042.07 |
| 1181606400000 | 4042.48 |
| 1181692800000 | 4040.59 |
| 1181779200000 | 4063.83 |
| 1181865600000 | 4055.88 |
| 1182124800000 | 4088.76 |
| 1182211200000 | 4089.62 |
| 1182297600000 | 4102.79 |
| 1182384000000 | 4123.63 |
| 1182470400000 | 4132.73 |
| 1182729600000 | 4101.68 |
| 1182816000000 | 4100.44 |
| 1182902400000 | 4085.3 |
| 1182988800000 | 4120.53 |
| 1183075200000 | 4150.25 |
| 1183334400000 | 4151.12 |
| 1183420800000 | 4225.73 |
| 1183507200000 | 4231.15 |
| 1183593600000 | 4274.51 |
| 1183680000000 | 4290.83 |
| 1183939200000 | 4361.97 |
| 1184025600000 | 4381.73 |
| 1184112000000 | 4340.13 |
| 1184198400000 | 4340.74 |
| 1184284800000 | 4392.94 |
| 1184544000000 | 4390.88 |
| 1184630400000 | 4435.22 |
| 1184716800000 | 4401.82 |
| 1184803200000 | 4434.08 |
| 1184889600000 | 4494.89 |
| 1185148800000 | 4533.48 |
| 1185235200000 | 4558.14 |
| 1185321600000 | 4532.54 |
| 1185408000000 | 4493.81 |
| 1185494400000 | 4340.23 |
| 1185753600000 | 4356.32 |
| 1185840000000 | 4418.19 |
| 1185926400000 | 4276.55 |
| 1186012800000 | 4239.63 |
| 1186099200000 | 4269.06 |
| 1186358400000 | 4142.02 |
| 1186444800000 | 4117.07 |
| 1186531200000 | 4212.43 |
| 1186617600000 | 4253.89 |
| 1186704000000 | 4117.28 |
| 1186963200000 | 4095.19 |
| 1187049600000 | 4111.86 |
| 1187136000000 | 3997.47 |
| 1187222400000 | 3794.53 |
| 1187308800000 | 3672.57 |
| 1187568000000 | 3834.59 |
| 1187654400000 | 3919.12 |
| 1187740800000 | 3992.17 |
| 1187827200000 | 4134.09 |
| 1187913600000 | 4140.26 |
| 1188172800000 | 4281.63 |
| 1188259200000 | 4245.48 |
| 1188345600000 | 4144.36 |
| 1188432000000 | 4212.78 |
| 1188518400000 | 4304.95 |
| 1188777600000 | 4347.28 |
| 1188864000000 | 4355.15 |
| 1188950400000 | 4393.89 |
| 1189036800000 | 4406.58 |
| 1189123200000 | 4428.01 |
| 1189382400000 | 4401.15 |
| 1189468800000 | 4378.23 |
| 1189555200000 | 4413.28 |
| 1189641600000 | 4453.14 |
| 1189728000000 | 4508.45 |
| 1189987200000 | 4477.52 |
| 1190073600000 | 4472.54 |
| 1190160000000 | 4586.73 |
| 1190246400000 | 4642.43 |
| 1190332800000 | 4626.13 |
| 1190592000000 | 4683.61 |
| 1190678400000 | 4669.9 |
| 1190764800000 | 4672.5 |
| 1190851200000 | 4578.83 |
| 1190937600000 | 4579.09 |
| 1191196800000 | 4578.66 |
| 1191283200000 | 4678.32 |
| 1191369600000 | 4605.54 |
| 1191456000000 | 4556.13 |
| 1191542400000 | 4622.59 |
| 1191801600000 | 4626.2 |
| 1191888000000 | 4659.41 |
| 1191974400000 | 4701.72 |
| 1192060800000 | 4755.96 |
| 1192147200000 | 4716.02 |
| 1192406400000 | 4699.32 |
| 1192492800000 | 4638.08 |
| 1192579200000 | 4641.18 |
| 1192665600000 | 4656.61 |
| 1192752000000 | 4655.32 |
| 1193011200000 | 4545.53 |
| 1193097600000 | 4628.96 |
| 1193184000000 | 4617 |
| 1193270400000 | 4649.39 |
| 1193356800000 | 4720.51 |
| 1193616000000 | 4838.69 |
| 1193702400000 | 4811.85 |
| 1193788800000 | 4815.44 |
| 1193875200000 | 4822.51 |
| 1193961600000 | 4749.3 |
| 1194220800000 | 4644.65 |
| 1194307200000 | 4655.58 |
| 1194393600000 | 4771.61 |
| 1194480000000 | 4677.82 |
| 1194566400000 | 4689.84 |
| 1194825600000 | 4585.75 |
| 1194912000000 | 4592.41 |
| 1194998400000 | 4656.55 |
| 1195084800000 | 4623.27 |
| 1195171200000 | 4548.51 |
| 1195430400000 | 4537.49 |
| 1195516800000 | 4480.32 |
| 1195603200000 | 4399.09 |
| 1195689600000 | 4260.36 |
| 1195776000000 | 4235.04 |
| 1196035200000 | 4320.51 |
| 1196121600000 | 4258.99 |
| 1196208000000 | 4356.34 |
| 1196294400000 | 4483.06 |
| 1196380800000 | 4556.47 |
| 1196640000000 | 4561.56 |
| 1196726400000 | 4529.71 |
| 1196812800000 | 4550.81 |
| 1196899200000 | 4582.27 |
| 1196985600000 | 4594.79 |
| 1197244800000 | 4541.55 |
| 1197331200000 | 4575.72 |
| 1197417600000 | 4522.29 |
| 1197504000000 | 4451.32 |
| 1197590400000 | 4404.63 |
| 1197849600000 | 4288.63 |
| 1197936000000 | 4280.06 |
| 1198022400000 | 4320.04 |
| 1198108800000 | 4312.25 |
| 1198195200000 | 4391.5 |
| 1198454400000 | 4445.77 |
| 1198540800000 | 4445.51 |
| 1198627200000 | 4446.11 |
| 1198713600000 | 4463.86 |
| 1198800000000 | 4449.38 |
| 1199059200000 | 4502.54 |
| 1199232000000 | 4496.68 |
| 1199318400000 | 4460.74 |
| 1199404800000 | 4499.3 |
| 1199664000000 | 4429.57 |
| 1199750400000 | 4411.56 |
| 1199836800000 | 4426.17 |
| 1199923200000 | 4429.75 |
| 1200009600000 | 4434.17 |
| 1200268800000 | 4369.15 |
| 1200355200000 | 4278.08 |
| 1200441600000 | 4082.05 |
| 1200528000000 | 4110.64 |
| 1200614400000 | 4089.79 |
| 1200873600000 | 3904.2 |
| 1200960000000 | 3618.67 |
| 1201046400000 | 3778.76 |
| 1201132800000 | 3809.44 |
| 1201219200000 | 3950.67 |
| 1201478400000 | 3831.96 |
| 1201564800000 | 3862.38 |
| 1201651200000 | 3808.27 |
| 1201737600000 | 3853.29 |
| 1201824000000 | 3875.9 |
| 1202083200000 | 3950.95 |
| 1202169600000 | 3958.02 |
| 1202256000000 | 3864.88 |
| 1202342400000 | 3865.44 |
| 1202428800000 | 3865.59 |
| 1202688000000 | 3810.69 |
| 1202774400000 | 3827.1 |
| 1202860800000 | 3857.09 |
| 1202947200000 | 3943.81 |
| 1203033600000 | 3975.46 |
| 1203292800000 | 3951.44 |
| 1203379200000 | 3976.01 |
| 1203465600000 | 3936.73 |
| 1203552000000 | 3910.38 |
| 1203638400000 | 3868.07 |
| 1203897600000 | 3859.62 |
| 1203984000000 | 3882.49 |
| 1204070400000 | 3961.6 |
| 1204156800000 | 3992.7 |
| 1204243200000 | 3998.5 |
| 1204502400000 | 3927.12 |
| 1204588800000 | 3870.13 |
| 1204675200000 | 3814.95 |
| 1204761600000 | 3811.18 |
| 1204848000000 | 3727.54 |
| 1205107200000 | 3649.12 |
| 1205193600000 | 3622.58 |
| 1205280000000 | 3643.92 |
| 1205366400000 | 3560.59 |
| 1205452800000 | 3501.5 |
| 1205712000000 | 3375.07 |
| 1205798400000 | 3292.65 |
| 1205884800000 | 3393.52 |
| 1205971200000 | 3312.75 |
| 1206057600000 | 3312.75 |
| 1206316800000 | 3313.92 |
| 1206403200000 | 3457.72 |
| 1206489600000 | 3512.7 |
| 1206576000000 | 3547.96 |
| 1206662400000 | 3612.19 |
| 1206921600000 | 3634.69 |
| 1207008000000 | 3631.63 |
| 1207094400000 | 3700.53 |
| 1207180800000 | 3707.84 |
| 1207267200000 | 3709.65 |
| 1207526400000 | 3748.5 |
| 1207612800000 | 3734.12 |
| 1207699200000 | 3689.65 |
| 1207785600000 | 3709.46 |
| 1207872000000 | 3716 |
| 1208131200000 | 3634.53 |
| 1208217600000 | 3663.75 |
| 1208304000000 | 3655.45 |
| 1208390400000 | 3700.7 |
| 1208476800000 | 3697.29 |
| 1208736000000 | 3746.36 |
| 1208822400000 | 3766.93 |
| 1208908800000 | 3828.22 |
| 1208995200000 | 3870.49 |
| 1209081600000 | 3881.14 |
| 1209340800000 | 3901.4 |
| 1209427200000 | 3942.47 |
| 1209513600000 | 3936.82 |
| 1209600000000 | 3937.5 |
| 1209686400000 | 3981.29 |
| 1209945600000 | 4031.9 |
| 1210032000000 | 4064.11 |
| 1210118400000 | 4038.4 |
| 1210204800000 | 4047.18 |
| 1210291200000 | 4021.2 |
| 1210550400000 | 4022.43 |
| 1210636800000 | 4061.05 |
| 1210723200000 | 4096.48 |
| 1210809600000 | 4140.17 |
| 1210896000000 | 4140.64 |
| 1211155200000 | 4161.13 |
| 1211241600000 | 4055.04 |
| 1211328000000 | 4040.46 |
| 1211414400000 | 4019.87 |
| 1211500800000 | 4004.46 |
| 1211760000000 | 3961.41 |
| 1211846400000 | 3999.25 |
| 1211932800000 | 4014.47 |
| 1212019200000 | 4079.96 |
| 1212105600000 | 4132.29 |
| 1212364800000 | 4158.27 |
| 1212451200000 | 4124.55 |
| 1212537600000 | 4128.58 |
| 1212624000000 | 4120.07 |
| 1212710400000 | 4124.53 |
| 1212969600000 | 4123.71 |
| 1213056000000 | 4003.97 |
| 1213142400000 | 3951.7 |
| 1213228800000 | 3850.52 |
| 1213315200000 | 3817 |
| 1213574400000 | 3869.72 |
| 1213660800000 | 3869.54 |
| 1213747200000 | 3888.66 |
| 1213833600000 | 3795.18 |
| 1213920000000 | 3768.16 |
| 1214179200000 | 3699.51 |
| 1214265600000 | 3673.62 |
| 1214352000000 | 3663.07 |
| 1214438400000 | 3678.17 |
| 1214524800000 | 3625.28 |
| 1214784000000 | 3625.55 |
| 1214870400000 | 3629.43 |
| 1214956800000 | 3533.1 |
| 1215043200000 | 3360.19 |
| 1215129600000 | 3400.89 |
| 1215388800000 | 3417.08 |
| 1215475200000 | 3357.74 |
| 1215561600000 | 3410.22 |
| 1215648000000 | 3401.31 |
| 1215734400000 | 3417.12 |
| 1215993600000 | 3356.19 |
| 1216080000000 | 3241.85 |
| 1216166400000 | 3215.02 |
| 1216252800000 | 3202.21 |
| 1216339200000 | 3201.37 |
| 1216598400000 | 3274.36 |
| 1216684800000 | 3290.75 |
| 1216771200000 | 3301.96 |
| 1216857600000 | 3298.45 |
| 1216944000000 | 3254.26 |
| 1217203200000 | 3237.64 |
| 1217289600000 | 3187.74 |
| 1217376000000 | 3228.66 |
| 1217462400000 | 3236.36 |
| 1217548800000 | 3237.46 |
| 1217808000000 | 3211.91 |
| 1217894400000 | 3150.04 |
| 1217980800000 | 3150.73 |
| 1218067200000 | 3114.91 |
| 1218153600000 | 3060.78 |
| 1218412800000 | 3028.67 |
| 1218499200000 | 3016.69 |
| 1218585600000 | 2992.76 |
| 1218672000000 | 2967.93 |
| 1218758400000 | 2977.39 |
| 1219017600000 | 2905.28 |
| 1219104000000 | 2829.82 |
| 1219190400000 | 2881.4 |
| 1219276800000 | 2866.4 |
| 1219363200000 | 2866.3 |
| 1219622400000 | 2921.23 |
| 1219708800000 | 2938.58 |
| 1219795200000 | 3008.69 |
| 1219881600000 | 2961.05 |
| 1219968000000 | 2982.82 |
| 1220227200000 | 2914.21 |
| 1220313600000 | 2923.54 |
| 1220400000000 | 2898.77 |
| 1220486400000 | 2856.76 |
| 1220572800000 | 2769.35 |
| 1220832000000 | 2806.08 |
| 1220918400000 | 2782.61 |
| 1221004800000 | 2728.21 |
| 1221091200000 | 2644.54 |
| 1221177600000 | 2667.85 |
| 1221436800000 | 2668.16 |
| 1221523200000 | 2574.84 |
| 1221609600000 | 2499.81 |
| 1221696000000 | 2379.46 |
| 1221782400000 | 2517.04 |
| 1222041600000 | 2548.78 |
| 1222128000000 | 2473.76 |
| 1222214400000 | 2456.37 |
| 1222300800000 | 2427.06 |
| 1222387200000 | 2395.43 |
| 1222646400000 | 2328.95 |
| 1222732800000 | 2327.87 |
| 1222819200000 | 2327.27 |
| 1222905600000 | 2320.68 |
| 1222992000000 | 2268.84 |
| 1223251200000 | 2184.27 |
| 1223337600000 | 2182.33 |
| 1223424000000 | 1987.64 |
| 1223510400000 | 2017.49 |
| 1223596800000 | 1871.41 |
| 1223856000000 | 1909.36 |
| 1223942400000 | 1982.19 |
| 1224028800000 | 1904.69 |
| 1224115200000 | 1815.08 |
| 1224201600000 | 1781.09 |
| 1224460800000 | 1784.49 |
| 1224547200000 | 1774.91 |
| 1224633600000 | 1710.22 |
| 1224720000000 | 1665.93 |
| 1224806400000 | 1566.33 |
| 1225065600000 | 1446.54 |
| 1225152000000 | 1468.53 |
| 1225238400000 | 1478.58 |
| 1225324800000 | 1595.12 |
| 1225411200000 | 1638.27 |
| 1225670400000 | 1702.51 |
| 1225756800000 | 1711.06 |
| 1225843200000 | 1821.41 |
| 1225929600000 | 1734.48 |
| 1226016000000 | 1752.6 |
| 1226275200000 | 1772.72 |
| 1226361600000 | 1721.16 |
| 1226448000000 | 1703.88 |
| 1226534400000 | 1629.86 |
| 1226620800000 | 1650.11 |
| 1226880000000 | 1628.97 |
| 1226966400000 | 1570.19 |
| 1227052800000 | 1556.21 |
| 1227139200000 | 1489.68 |
| 1227225600000 | 1486.68 |
| 1227484800000 | 1483.53 |
| 1227571200000 | 1501.1 |
| 1227657600000 | 1534.96 |
| 1227744000000 | 1562.15 |
| 1227830400000 | 1588.2 |
| 1228089600000 | 1632.58 |
| 1228176000000 | 1571.1 |
| 1228262400000 | 1601.07 |
| 1228348800000 | 1603.48 |
| 1228435200000 | 1618.45 |
| 1228694400000 | 1704.33 |
| 1228780800000 | 1707.39 |
| 1228867200000 | 1768.96 |
| 1228953600000 | 1810.13 |
| 1229040000000 | 1740 |
| 1229299200000 | 1767.96 |
| 1229385600000 | 1768.06 |
| 1229472000000 | 1811.42 |
| 1229558400000 | 1868.41 |
| 1229644800000 | 1902.34 |
| 1229904000000 | 1862.12 |
| 1229990400000 | 1803.1 |
| 1230076800000 | 1834.2 |
| 1230163200000 | 1834.23 |
| 1230249600000 | 1834.63 |
| 1230508800000 | 1872.28 |
| 1230595200000 | 1875.49 |
| 1230681600000 | 1894.19 |
| 1230854400000 | 1946.78 |
| 1231113600000 | 1992.94 |
| 1231200000000 | 2038.6 |
| 1231286400000 | 2053.39 |
| 1231372800000 | 1966.46 |
| 1231459200000 | 1986.53 |
| 1231718400000 | 1914.82 |
| 1231804800000 | 1892.8 |
| 1231891200000 | 1914.62 |
| 1231977600000 | 1849.54 |
| 1232064000000 | 1888.09 |
| 1232323200000 | 1875.9 |
| 1232409600000 | 1835.4 |
| 1232496000000 | 1795.35 |
| 1232582400000 | 1817.26 |
| 1232668800000 | 1802.11 |
| 1232928000000 | 1802.18 |
| 1233014400000 | 1801.44 |
| 1233100800000 | 1801.45 |
| 1233187200000 | 1867.55 |
| 1233273600000 | 1885.22 |
| 1233532800000 | 1850.3 |
| 1233619200000 | 1842.75 |
| 1233705600000 | 1873.47 |
| 1233792000000 | 1889.05 |
| 1233878400000 | 1909.25 |
| 1234137600000 | 1903.63 |
| 1234224000000 | 1911.71 |
| 1234310400000 | 1883.21 |
| 1234396800000 | 1862.67 |
| 1234483200000 | 1895.74 |
| 1234742400000 | 1892.07 |
| 1234828800000 | 1867 |
| 1234915200000 | 1870.34 |
| 1235001600000 | 1873.05 |
| 1235088000000 | 1846.26 |
| 1235347200000 | 1847.59 |
| 1235433600000 | 1810.4 |
| 1235520000000 | 1832.12 |
| 1235606400000 | 1807.49 |
| 1235692800000 | 1809.29 |
| 1235952000000 | 1754.87 |
| 1236038400000 | 1725.85 |
| 1236124800000 | 1760.32 |
| 1236211200000 | 1768.16 |
| 1236297600000 | 1742.68 |
| 1236556800000 | 1698.6 |
| 1236643200000 | 1714.18 |
| 1236729600000 | 1736.18 |
| 1236816000000 | 1727.55 |
| 1236902400000 | 1773.41 |
| 1237161600000 | 1796.53 |
| 1237248000000 | 1779.94 |
| 1237334400000 | 1812.52 |
| 1237420800000 | 1830.81 |
| 1237507200000 | 1796.81 |
| 1237766400000 | 1862.72 |
| 1237852800000 | 1913.28 |
| 1237939200000 | 1903.12 |
| 1238025600000 | 1936.67 |
| 1238112000000 | 1962.97 |
| 1238371200000 | 1892.22 |
| 1238457600000 | 1907.67 |
| 1238544000000 | 1956.71 |
| 1238630400000 | 2047.15 |
| 1238716800000 | 2069.48 |
| 1238976000000 | 2108.88 |
| 1239062400000 | 2076.92 |
| 1239148800000 | 2019.23 |
| 1239235200000 | 2082.68 |
| 1239321600000 | 2082.68 |
| 1239580800000 | 2082.89 |
| 1239667200000 | 2167.22 |
| 1239753600000 | 2188.88 |
| 1239840000000 | 2191.12 |
| 1239926400000 | 2212.03 |
| 1240185600000 | 2242.7 |
| 1240272000000 | 2211.83 |
| 1240358400000 | 2193.68 |
| 1240444800000 | 2223.56 |
| 1240531200000 | 2244.14 |
| 1240790400000 | 2148.69 |
| 1240876800000 | 2099.51 |
| 1240963200000 | 2153.58 |
| 1241049600000 | 2241.68 |
| 1241136000000 | 2241.71 |
| 1241395200000 | 2354.78 |
| 1241481600000 | 2378.77 |
| 1241568000000 | 2478.7 |
| 1241654400000 | 2523.38 |
| 1241740800000 | 2557.31 |
| 1242000000000 | 2547.35 |
| 1242086400000 | 2521.75 |
| 1242172800000 | 2567.32 |
| 1242259200000 | 2515.68 |
| 1242345600000 | 2596.69 |
| 1242604800000 | 2635.34 |
| 1242691200000 | 2702.68 |
| 1242777600000 | 2710.84 |
| 1242864000000 | 2700.77 |
| 1242950400000 | 2660.85 |
| 1243209600000 | 2743.85 |
| 1243296000000 | 2776.31 |
| 1243382400000 | 2869.17 |
| 1243468800000 | 2871.31 |
| 1243555200000 | 2926.5 |
| 1243814400000 | 3008.55 |
| 1243900800000 | 2947.19 |
| 1243987200000 | 3012.06 |
| 1244073600000 | 2956.69 |
| 1244160000000 | 2989.91 |
| 1244419200000 | 2984.87 |
| 1244505600000 | 2913 |
| 1244592000000 | 2972.26 |
| 1244678400000 | 3001.67 |
| 1244764800000 | 3001.59 |
| 1245024000000 | 2956.51 |
| 1245110400000 | 2869.61 |
| 1245196800000 | 2889.99 |
| 1245283200000 | 2851.3 |
| 1245369600000 | 2895.83 |
| 1245628800000 | 2915.39 |
| 1245715200000 | 2839.3 |
| 1245801600000 | 2883.59 |
| 1245888000000 | 2951.03 |
| 1245974400000 | 3004.83 |
| 1246233600000 | 2984.87 |
| 1246320000000 | 2935.03 |
| 1246406400000 | 2936.54 |
| 1246492800000 | 2948.85 |
| 1246579200000 | 2943.47 |
| 1246838400000 | 2941.68 |
| 1246924800000 | 2927.06 |
| 1247011200000 | 2893.57 |
| 1247097600000 | 2898.49 |
| 1247184000000 | 2906.36 |
| 1247443200000 | 2867.86 |
| 1247529600000 | 2922.3 |
| 1247616000000 | 3005.46 |
| 1247702400000 | 3010.14 |
| 1247788800000 | 3035.86 |
| 1248048000000 | 3123.26 |
| 1248134400000 | 3153.98 |
| 1248220800000 | 3160.25 |
| 1248307200000 | 3194.38 |
| 1248393600000 | 3207.03 |
| 1248652800000 | 3248.02 |
| 1248739200000 | 3300.89 |
| 1248825600000 | 3218.2 |
| 1248912000000 | 3205.12 |
| 1248998400000 | 3283.72 |
| 1249257600000 | 3366.66 |
| 1249344000000 | 3360.23 |
| 1249430400000 | 3294.17 |
| 1249516800000 | 3272.19 |
| 1249603200000 | 3184.4 |
| 1249862400000 | 3227.08 |
| 1249948800000 | 3247.21 |
| 1250035200000 | 3197.85 |
| 1250121600000 | 3251.51 |
| 1250208000000 | 3234.88 |
| 1250467200000 | 3117.44 |
| 1250553600000 | 3097.92 |
| 1250640000000 | 3083.37 |
| 1250726400000 | 3137.84 |
| 1250812800000 | 3155.12 |
| 1251072000000 | 3206.52 |
| 1251158400000 | 3212.39 |
| 1251244800000 | 3203.29 |
| 1251331200000 | 3174.81 |
| 1251417600000 | 3142.3 |
| 1251676800000 | 3085.92 |
| 1251763200000 | 3111 |
| 1251849600000 | 3076.62 |
| 1251936000000 | 3147.51 |
| 1252022400000 | 3210.51 |
| 1252281600000 | 3265.47 |
| 1252368000000 | 3284.17 |
| 1252454400000 | 3288.32 |
| 1252540800000 | 3342.67 |
| 1252627200000 | 3353.78 |
| 1252886400000 | 3358.4 |
| 1252972800000 | 3347.94 |
| 1253059200000 | 3401.6 |
| 1253145600000 | 3441.08 |
| 1253232000000 | 3418.76 |
| 1253491200000 | 3395.9 |
| 1253577600000 | 3407.56 |
| 1253664000000 | 3385.89 |
| 1253750400000 | 3334.66 |
| 1253836800000 | 3337.47 |
| 1254096000000 | 3266.67 |
| 1254182400000 | 3300.65 |
| 1254268800000 | 3296.58 |
| 1254355200000 | 3296.57 |
| 1254441600000 | 3261.1 |
| 1254700800000 | 3254.67 |
| 1254787200000 | 3320.69 |
| 1254873600000 | 3380.74 |
| 1254960000000 | 3387.44 |
| 1255046400000 | 3406.99 |
| 1255305600000 | 3404.39 |
| 1255392000000 | 3417.52 |
| 1255478400000 | 3448.12 |
| 1255564800000 | 3434.12 |
| 1255651200000 | 3409.35 |
| 1255910400000 | 3444.6 |
| 1255996800000 | 3482.75 |
| 1256083200000 | 3503.48 |
| 1256169600000 | 3483.82 |
| 1256256000000 | 3524.1 |
| 1256515200000 | 3523.23 |
| 1256601600000 | 3479.18 |
| 1256688000000 | 3436.83 |
| 1256774400000 | 3361.9 |
| 1256860800000 | 3439.38 |
| 1257120000000 | 3409.8 |
| 1257206400000 | 3389.95 |
| 1257292800000 | 3435.45 |
| 1257379200000 | 3425.85 |
| 1257465600000 | 3451.13 |
| 1257724800000 | 3487.06 |
| 1257811200000 | 3484.66 |
| 1257897600000 | 3562.97 |
| 1257984000000 | 3574.94 |
| 1258070400000 | 3564.48 |
| 1258329600000 | 3601.25 |
| 1258416000000 | 3588.98 |
| 1258502400000 | 3579.14 |
| 1258588800000 | 3594.57 |
| 1258675200000 | 3553.62 |
| 1258934400000 | 3581.25 |
| 1259020800000 | 3579.7 |
| 1259107200000 | 3564.97 |
| 1259193600000 | 3566.51 |
| 1259280000000 | 3457.59 |
| 1259539200000 | 3541.75 |
| 1259625600000 | 3618.46 |
| 1259712000000 | 3655.67 |
| 1259798400000 | 3689.26 |
| 1259884800000 | 3695.77 |
| 1260144000000 | 3687.03 |
| 1260230400000 | 3669.38 |
| 1260316800000 | 3658.94 |
| 1260403200000 | 3651.32 |
| 1260489600000 | 3645.12 |
| 1260748800000 | 3648.02 |
| 1260835200000 | 3644.95 |
| 1260921600000 | 3620.31 |
| 1261008000000 | 3559.55 |
| 1261094400000 | 3494.78 |
| 1261353600000 | 3498.17 |
| 1261440000000 | 3526.21 |
| 1261526400000 | 3548.02 |
| 1261612800000 | 3574.72 |
| 1261699200000 | 3574.72 |
| 1261958400000 | 3593.31 |
| 1262044800000 | 3603.29 |
| 1262131200000 | 3617.03 |
| 1262217600000 | 3642.18 |
| 1262563200000 | 3672.86 |
| 1262649600000 | 3751.19 |
| 1262736000000 | 3755.66 |
| 1262822400000 | 3732.55 |
| 1262908800000 | 3750.82 |
| 1263168000000 | 3792.81 |
| 1263254400000 | 3789.94 |
| 1263340800000 | 3734.2 |
| 1263427200000 | 3793.45 |
| 1263513600000 | 3812.31 |
| 1263772800000 | 3775.85 |
| 1263859200000 | 3775.15 |
| 1263945600000 | 3761.28 |
| 1264032000000 | 3680.15 |
| 1264118400000 | 3625.18 |
| 1264377600000 | 3588.68 |
| 1264464000000 | 3500.53 |
| 1264550400000 | 3433.51 |
| 1264636800000 | 3479.31 |
| 1264723200000 | 3452.16 |
| 1264982400000 | 3457.19 |
| 1265068800000 | 3522.23 |
| 1265155200000 | 3571.3 |
| 1265241600000 | 3551.14 |
| 1265328000000 | 3442.02 |
| 1265587200000 | 3418.68 |
| 1265673600000 | 3445.14 |
| 1265760000000 | 3498.42 |
| 1265846400000 | 3539.73 |
| 1265932800000 | 3557.73 |
| 1266192000000 | 3557.23 |
| 1266278400000 | 3557.77 |
| 1266364800000 | 3575.64 |
| 1266451200000 | 3564.39 |
| 1266537600000 | 3507.37 |
| 1266796800000 | 3559.82 |
| 1266883200000 | 3559 |
| 1266969600000 | 3550.17 |
| 1267056000000 | 3545.47 |
| 1267142400000 | 3568.1 |
| 1267401600000 | 3617.8 |
| 1267488000000 | 3629.44 |
| 1267574400000 | 3646.56 |
| 1267660800000 | 3624.05 |
| 1267747200000 | 3657.43 |
| 1268006400000 | 3709.43 |
| 1268092800000 | 3717.82 |
| 1268179200000 | 3726.67 |
| 1268265600000 | 3723.23 |
| 1268352000000 | 3712.2 |
| 1268611200000 | 3722.63 |
| 1268697600000 | 3721.13 |
| 1268784000000 | 3795.94 |
| 1268870400000 | 3814.8 |
| 1268956800000 | 3830.84 |
| 1269216000000 | 3813.8 |
| 1269302400000 | 3813.95 |
| 1269388800000 | 3846.65 |
| 1269475200000 | 3860.32 |
| 1269561600000 | 3890.21 |
| 1269820800000 | 3919.31 |
| 1269907200000 | 3936.82 |
| 1269993600000 | 3907.3 |
| 1270080000000 | 3968.91 |
| 1270166400000 | 3968.91 |
| 1270425600000 | 3970.52 |
| 1270512000000 | 3970.07 |
| 1270598400000 | 4024.25 |
| 1270684800000 | 4003.55 |
| 1270771200000 | 4028.32 |
| 1271030400000 | 4015.48 |
| 1271116800000 | 3994.93 |
| 1271203200000 | 4008.35 |
| 1271289600000 | 4012.9 |
| 1271376000000 | 3981.47 |
| 1271635200000 | 3904.73 |
| 1271721600000 | 3954.59 |
| 1271808000000 | 3970.24 |
| 1271894400000 | 3970.38 |
| 1271980800000 | 4002.13 |
| 1272240000000 | 4040.45 |
| 1272326400000 | 3985.15 |
| 1272412800000 | 3947.65 |
| 1272499200000 | 3936.17 |
| 1272585600000 | 3958.82 |
| 1272844800000 | 3950.56 |
| 1272931200000 | 3944.15 |
| 1273017600000 | 3854.64 |
| 1273104000000 | 3719.68 |
| 1273190400000 | 3684.52 |
| 1273449600000 | 3769.4 |
| 1273536000000 | 3737.36 |
| 1273622400000 | 3722.85 |
| 1273708800000 | 3797.18 |
| 1273795200000 | 3790 |
| 1274054400000 | 3661.59 |
| 1274140800000 | 3664.97 |
| 1274227200000 | 3589.48 |
| 1274313600000 | 3492.37 |
| 1274400000000 | 3489.2 |
| 1274659200000 | 3522.33 |
| 1274745600000 | 3361.84 |
| 1274832000000 | 3409.63 |
| 1274918400000 | 3512.27 |
| 1275004800000 | 3587.21 |
| 1275264000000 | 3611.1 |
| 1275350400000 | 3575.47 |
| 1275436800000 | 3552.38 |
| 1275523200000 | 3602.69 |
| 1275609600000 | 3624.39 |
| 1275868800000 | 3546.87 |
| 1275955200000 | 3557.36 |
| 1276041600000 | 3551.47 |
| 1276128000000 | 3561.12 |
| 1276214400000 | 3620.61 |
| 1276473600000 | 3668.07 |
| 1276560000000 | 3663.34 |
| 1276646400000 | 3664.88 |
| 1276732800000 | 3718.92 |
| 1276819200000 | 3739.06 |
| 1277078400000 | 3815 |
| 1277164800000 | 3799.45 |
| 1277251200000 | 3757.84 |
| 1277337600000 | 3763.36 |
| 1277424000000 | 3747.98 |
| 1277683200000 | 3747.7 |
| 1277769600000 | 3684.28 |
| 1277856000000 | 3672.66 |
| 1277942400000 | 3668.62 |
| 1278028800000 | 3607.97 |
| 1278288000000 | 3575.37 |
| 1278374400000 | 3622.3 |
| 1278460800000 | 3619.89 |
| 1278547200000 | 3646.48 |
| 1278633600000 | 3685.66 |
| 1278892800000 | 3710.72 |
| 1278979200000 | 3690.61 |
| 1279065600000 | 3720.25 |
| 1279152000000 | 3683.6 |
| 1279238400000 | 3675.2 |
| 1279497600000 | 3654.38 |
| 1279584000000 | 3677.71 |
| 1279670400000 | 3729.97 |
| 1279756800000 | 3765.92 |
| 1279843200000 | 3806.41 |
| 1280102400000 | 3837.55 |
| 1280188800000 | 3859.09 |
| 1280275200000 | 3885.61 |
| 1280361600000 | 3905.82 |
| 1280448000000 | 3891.54 |
| 1280707200000 | 3923.98 |
| 1280793600000 | 3942.32 |
| 1280880000000 | 3957.65 |
| 1280966400000 | 3944.33 |
| 1281052800000 | 3943.96 |
| 1281312000000 | 3975.32 |
| 1281398400000 | 3938.73 |
| 1281484800000 | 3958.04 |
| 1281571200000 | 3911.97 |
| 1281657600000 | 3935.97 |
| 1281916800000 | 3906.18 |
| 1282003200000 | 3926.03 |
| 1282089600000 | 3933.15 |
| 1282176000000 | 3963.72 |
| 1282262400000 | 3969.46 |
| 1282521600000 | 3946.72 |
| 1282608000000 | 3934.84 |
| 1282694400000 | 3907.43 |
| 1282780800000 | 3903.13 |
| 1282867200000 | 3880.05 |
| 1283126400000 | 3901.2 |
| 1283212800000 | 3928.1 |
| 1283299200000 | 3970.31 |
| 1283385600000 | 4000.76 |
| 1283472000000 | 4039.06 |
| 1283731200000 | 4102.7 |
| 1283817600000 | 4127.83 |
| 1283904000000 | 4106.01 |
| 1283990400000 | 4125.76 |
| 1284076800000 | 4123.05 |
| 1284336000000 | 4182.74 |
| 1284422400000 | 4204.55 |
| 1284508800000 | 4203.92 |
| 1284595200000 | 4231.21 |
| 1284681600000 | 4272.03 |
| 1284940800000 | 4300.48 |
| 1285027200000 | 4309.7 |
| 1285113600000 | 4337.21 |
| 1285200000000 | 4336.63 |
| 1285286400000 | 4343.85 |
| 1285545600000 | 4396.75 |
| 1285632000000 | 4349.33 |
| 1285718400000 | 4382.21 |
| 1285804800000 | 4410.97 |
| 1285891200000 | 4412.94 |
| 1286150400000 | 4470.7 |
| 1286236800000 | 4449.58 |
| 1286323200000 | 4484.21 |
| 1286409600000 | 4483.22 |
| 1286496000000 | 4465.62 |
| 1286755200000 | 4470.1 |
| 1286841600000 | 4475.21 |
| 1286928000000 | 4542.47 |
| 1287014400000 | 4584.32 |
| 1287100800000 | 4570.43 |
| 1287360000000 | 4550.31 |
| 1287446400000 | 4595.96 |
| 1287532800000 | 4540.55 |
| 1287619200000 | 4578.26 |
| 1287705600000 | 4589.24 |
| 1287964800000 | 4616.65 |
| 1288051200000 | 4595.83 |
| 1288137600000 | 4521.33 |
| 1288224000000 | 4506.91 |
| 1288310400000 | 4529.97 |
| 1288569600000 | 4591.6 |
| 1288656000000 | 4630.59 |
| 1288742400000 | 4686.12 |
| 1288828800000 | 4714.63 |
| 1288915200000 | 4737.06 |
| 1289174400000 | 4790.96 |
| 1289260800000 | 4802.62 |
| 1289347200000 | 4797.81 |
| 1289433600000 | 4808.23 |
| 1289520000000 | 4693.55 |
| 1289779200000 | 4653.51 |
| 1289865600000 | 4597.61 |
| 1289952000000 | 4478.24 |
| 1290038400000 | 4593.85 |
| 1290124800000 | 4610.14 |
| 1290384000000 | 4609.86 |
| 1290470400000 | 4508.86 |
| 1290556800000 | 4519.65 |
| 1290643200000 | 4564.66 |
| 1290729600000 | 4546.78 |
| 1290988800000 | 4544.84 |
| 1291075200000 | 4566.03 |
| 1291161600000 | 4581.11 |
| 1291248000000 | 4626.36 |
| 1291334400000 | 4646.13 |
| 1291593600000 | 4636.33 |
| 1291680000000 | 4638.29 |
| 1291766400000 | 4603.25 |
| 1291852800000 | 4580.6 |
| 1291939200000 | 4552.1 |
| 1292198400000 | 4562.52 |
| 1292284800000 | 4596.8 |
| 1292371200000 | 4571.01 |
| 1292457600000 | 4484.85 |
| 1292544000000 | 4528.57 |
| 1292803200000 | 4458.89 |
| 1292889600000 | 4492.64 |
| 1292976000000 | 4503.68 |
| 1293062400000 | 4492.06 |
| 1293148800000 | 4481 |
| 1293408000000 | 4479.78 |
| 1293494400000 | 4421.14 |
| 1293580800000 | 4476.9 |
| 1293667200000 | 4508.44 |
| 1293753600000 | 4524.91 |
| 1294012800000 | 4584.56 |
| 1294099200000 | 4646.9 |
| 1294185600000 | 4665.74 |
| 1294272000000 | 4683.14 |
| 1294358400000 | 4673.43 |
| 1294617600000 | 4655.46 |
| 1294704000000 | 4678.01 |
| 1294790400000 | 4713.57 |
| 1294876800000 | 4704.78 |
| 1294963200000 | 4692.56 |
| 1295222400000 | 4649.76 |
| 1295308800000 | 4659.69 |
| 1295395200000 | 4691.1 |
| 1295481600000 | 4628 |
| 1295568000000 | 4601.75 |
| 1295827200000 | 4553.78 |
| 1295913600000 | 4550.36 |
| 1296000000000 | 4530.89 |
| 1296086400000 | 4537.51 |
| 1296172800000 | 4508.76 |
| 1296432000000 | 4476.28 |
| 1296518400000 | 4514.25 |
| 1296604800000 | 4582.61 |
| 1296691200000 | 4583.24 |
| 1296777600000 | 4582.6 |
| 1297036800000 | 4562.89 |
| 1297123200000 | 4563.64 |
| 1297209600000 | 4480.39 |
| 1297296000000 | 4376.34 |
| 1297382400000 | 4353.5 |
| 1297641600000 | 4439.89 |
| 1297728000000 | 4422.34 |
| 1297814400000 | 4428.69 |
| 1297900800000 | 4432.41 |
| 1297987200000 | 4453.38 |
| 1298246400000 | 4425.62 |
| 1298332800000 | 4313.64 |
| 1298419200000 | 4257.7 |
| 1298505600000 | 4143.29 |
| 1298592000000 | 4195.13 |
| 1298851200000 | 4250.29 |
| 1298937600000 | 4307.4 |
| 1299024000000 | 4291.51 |
| 1299110400000 | 4340.41 |
| 1299196800000 | 4391.69 |
| 1299456000000 | 4377.86 |
| 1299542400000 | 4392.04 |
| 1299628800000 | 4425.68 |
| 1299715200000 | 4404.43 |
| 1299801600000 | 4334.18 |
| 1300060800000 | 4332.39 |
| 1300147200000 | 4231.83 |
| 1300233600000 | 4278.98 |
| 1300320000000 | 4171.28 |
| 1300406400000 | 4231.39 |
| 1300665600000 | 4302.6 |
| 1300752000000 | 4351.53 |
| 1300838400000 | 4349.92 |
| 1300924800000 | 4349.35 |
| 1301011200000 | 4361.45 |
| 1301270400000 | 4341.78 |
| 1301356800000 | 4348.98 |
| 1301443200000 | 4381.96 |
| 1301529600000 | 4412.87 |
| 1301616000000 | 4437.53 |
| 1301875200000 | 4500.3 |
| 1301961600000 | 4500.96 |
| 1302048000000 | 4519.79 |
| 1302134400000 | 4533.74 |
| 1302220800000 | 4574.2 |
| 1302480000000 | 4596.43 |
| 1302566400000 | 4542.74 |
| 1302652800000 | 4565.05 |
| 1302739200000 | 4604.94 |
| 1302825600000 | 4620.46 |
| 1303084800000 | 4605.44 |
| 1303171200000 | 4580.62 |
| 1303257600000 | 4636.26 |
| 1303344000000 | 4661.74 |
| 1303430400000 | 4661.74 |
| 1303689600000 | 4659.14 |
| 1303776000000 | 4626.73 |
| 1303862400000 | 4603 |
| 1303948800000 | 4564.04 |
| 1304035200000 | 4555.72 |
| 1304294400000 | 4556.71 |
| 1304380800000 | 4535.11 |
| 1304467200000 | 4479.27 |
| 1304553600000 | 4481.17 |
| 1304640000000 | 4495.68 |
| 1304899200000 | 4544.29 |
| 1304985600000 | 4545.03 |
| 1305072000000 | 4579.56 |
| 1305158400000 | 4524.14 |
| 1305244800000 | 4553.63 |
| 1305504000000 | 4516.16 |
| 1305590400000 | 4498.18 |
| 1305676800000 | 4526.57 |
| 1305763200000 | 4505.67 |
| 1305849600000 | 4457.9 |
| 1306108800000 | 4373.62 |
| 1306195200000 | 4374.31 |
| 1306281600000 | 4341.11 |
| 1306368000000 | 4329.31 |
| 1306454400000 | 4350.37 |
| 1306713600000 | 4380.57 |
| 1306800000000 | 4453.36 |
| 1306886400000 | 4460.02 |
| 1306972800000 | 4420.84 |
| 1307059200000 | 4411.13 |
| 1307318400000 | 4410.42 |
| 1307404800000 | 4383.25 |
| 1307491200000 | 4336.06 |
| 1307577600000 | 4262.13 |
| 1307664000000 | 4222.5 |
| 1307923200000 | 4186.83 |
| 1308009600000 | 4192.04 |
| 1308096000000 | 4194.88 |
| 1308182400000 | 4099.57 |
| 1308268800000 | 4058.95 |
| 1308528000000 | 4011.66 |
| 1308614400000 | 4041.66 |
| 1308700800000 | 4070.13 |
| 1308787200000 | 4057.95 |
| 1308873600000 | 4139.66 |
| 1309132800000 | 4131.07 |
| 1309219200000 | 4146.28 |
| 1309305600000 | 4178.16 |
| 1309392000000 | 4245.24 |
| 1309478400000 | 4245.05 |
| 1309737600000 | 4337.1 |
| 1309824000000 | 4343.52 |
| 1309910400000 | 4317.05 |
| 1309996800000 | 4321.63 |
| 1310083200000 | 4332.19 |
| 1310342400000 | 4265.7 |
| 1310428800000 | 4141.27 |
| 1310515200000 | 4207.01 |
| 1310601600000 | 4213.75 |
| 1310688000000 | 4200.5 |
| 1310947200000 | 4155.94 |
| 1311033600000 | 4107.63 |
| 1311120000000 | 4136.13 |
| 1311206400000 | 4138.69 |
| 1311292800000 | 4214.85 |
| 1311552000000 | 4179.37 |
| 1311638400000 | 4216.79 |
| 1311724800000 | 4231.08 |
| 1311811200000 | 4218.71 |
| 1311897600000 | 4192.65 |
| 1312156800000 | 4209.64 |
| 1312243200000 | 4170.34 |
| 1312329600000 | 4104.16 |
| 1312416000000 | 4068.72 |
| 1312502400000 | 3869.51 |
| 1312761600000 | 3738.4 |
| 1312848000000 | 3609.94 |
| 1312934400000 | 3668.49 |
| 1313020800000 | 3633.59 |
| 1313107200000 | 3664.94 |
| 1313366400000 | 3756.19 |
| 1313452800000 | 3798.28 |
| 1313539200000 | 3809.92 |
| 1313625600000 | 3770.69 |
| 1313712000000 | 3627.33 |
| 1313971200000 | 3509.37 |
| 1314057600000 | 3574.46 |
| 1314144000000 | 3540.1 |
| 1314230400000 | 3577.77 |
| 1314316800000 | 3532.7 |
| 1314576000000 | 3577.86 |
| 1314662400000 | 3648.31 |
| 1314748800000 | 3740.97 |
| 1314835200000 | 3758.1 |
| 1314921600000 | 3712.49 |
| 1315180800000 | 3616.86 |
| 1315267200000 | 3570.33 |
| 1315353600000 | 3624.68 |
| 1315440000000 | 3625.2 |
| 1315526400000 | 3607.04 |
| 1315785600000 | 3460 |
| 1315872000000 | 3458.83 |
| 1315958400000 | 3394.76 |
| 1316044800000 | 3410.82 |
| 1316131200000 | 3463.22 |
| 1316390400000 | 3349.84 |
| 1316476800000 | 3299.99 |
| 1316563200000 | 3280.99 |
| 1316649600000 | 3082.2 |
| 1316736000000 | 3001.78 |
| 1316995200000 | 2829.19 |
| 1317081600000 | 2957.9 |
| 1317168000000 | 2991.72 |
| 1317254400000 | 2993.22 |
| 1317340800000 | 2926.82 |
| 1317600000000 | 2747.34 |
| 1317686400000 | 2657.55 |
| 1317772800000 | 2658.44 |
| 1317859200000 | 2785.15 |
| 1317945600000 | 2916.46 |
| 1318204800000 | 2903.85 |
| 1318291200000 | 3023.25 |
| 1318377600000 | 3098.08 |
| 1318464000000 | 3257.12 |
| 1318550400000 | 3163.14 |
| 1318809600000 | 3256.78 |
| 1318896000000 | 3063.94 |
| 1318982400000 | 3111.53 |
| 1319068800000 | 3051.58 |
| 1319155200000 | 3092.83 |
| 1319414400000 | 3199.28 |
| 1319500800000 | 3226.82 |
| 1319587200000 | 3244.76 |
| 1319673600000 | 3399.68 |
| 1319760000000 | 3443.1 |
| 1320019200000 | 3405.91 |
| 1320105600000 | 3334.2 |
| 1320192000000 | 3381.26 |
| 1320278400000 | 3356.87 |
| 1320364800000 | 3438.25 |
| 1320624000000 | 3436.8 |
| 1320710400000 | 3418.42 |
| 1320796800000 | 3435.53 |
| 1320883200000 | 3282.63 |
| 1320969600000 | 3302.14 |
| 1321228800000 | 3373.05 |
| 1321315200000 | 3363.13 |
| 1321401600000 | 3329.37 |
| 1321488000000 | 3324.15 |
| 1321574400000 | 3265.32 |
| 1321833600000 | 3224.13 |
| 1321920000000 | 3208.26 |
| 1322006400000 | 3164.58 |
| 1322092800000 | 3154.67 |
| 1322179200000 | 3113.1 |
| 1322438400000 | 3162.76 |
| 1322524800000 | 3214.08 |
| 1322611200000 | 3183.02 |
| 1322697600000 | 3313.02 |
| 1322784000000 | 3300.07 |
| 1323043200000 | 3307.11 |
| 1323129600000 | 3257.74 |
| 1323216000000 | 3290.46 |
| 1323302400000 | 3274.06 |
| 1323388800000 | 3204.52 |
| 1323648000000 | 3187.25 |
| 1323734400000 | 3153.21 |
| 1323820800000 | 3137.43 |
| 1323907200000 | 3088.68 |
| 1323993600000 | 3118.83 |
| 1324252800000 | 3078.3 |
| 1324339200000 | 3068.15 |
| 1324425600000 | 3096.57 |
| 1324512000000 | 3085.95 |
| 1324598400000 | 3135.35 |
| 1324857600000 | 3135.35 |
| 1324944000000 | 3135.37 |
| 1325030400000 | 3101.68 |
| 1325116800000 | 3096.05 |
| 1325203200000 | 3126.5 |
| 1325462400000 | 3124.64 |
| 1325548800000 | 3149.37 |
| 1325635200000 | 3150.24 |
| 1325721600000 | 3141.66 |
| 1325808000000 | 3110.67 |
| 1326067200000 | 3135.96 |
| 1326153600000 | 3159.07 |
| 1326240000000 | 3191.86 |
| 1326326400000 | 3203.76 |
| 1326412800000 | 3215.83 |
| 1326672000000 | 3177.33 |
| 1326758400000 | 3260.27 |
| 1326844800000 | 3263.13 |
| 1326931200000 | 3315.1 |
| 1327017600000 | 3319.71 |
| 1327276800000 | 3320.17 |
| 1327363200000 | 3320.32 |
| 1327449600000 | 3319.4 |
| 1327536000000 | 3386.09 |
| 1327622400000 | 3392.07 |
| 1327881600000 | 3323.45 |
| 1327968000000 | 3347.78 |
| 1328054400000 | 3340.42 |
| 1328140800000 | 3419.52 |
| 1328227200000 | 3436.79 |
| 1328486400000 | 3442.22 |
| 1328572800000 | 3433.11 |
| 1328659200000 | 3530.61 |
| 1328745600000 | 3624.25 |
| 1328832000000 | 3578.5 |
| 1329091200000 | 3561.67 |
| 1329177600000 | 3545.02 |
| 1329264000000 | 3618.47 |
| 1329350400000 | 3611.95 |
| 1329436800000 | 3635.59 |
| 1329696000000 | 3642.02 |
| 1329782400000 | 3644.15 |
| 1329868800000 | 3710.03 |
| 1329955200000 | 3684.94 |
| 1330041600000 | 3717.88 |
| 1330300800000 | 3680.76 |
| 1330387200000 | 3708.68 |
| 1330473600000 | 3734.24 |
| 1330560000000 | 3695.76 |
| 1330646400000 | 3755.41 |
| 1330905600000 | 3735.08 |
| 1330992000000 | 3634.73 |
| 1331078400000 | 3613.46 |
| 1331164800000 | 3677.73 |
| 1331251200000 | 3718.4 |
| 1331510400000 | 3712.78 |
| 1331596800000 | 3730.83 |
| 1331683200000 | 3734.47 |
| 1331769600000 | 3712.67 |
| 1331856000000 | 3702.32 |
| 1332115200000 | 3641.43 |
| 1332201600000 | 3588.51 |
| 1332288000000 | 3554.35 |
| 1332374400000 | 3549.52 |
| 1332460800000 | 3516.13 |
| 1332720000000 | 3519.71 |
| 1332806400000 | 3569.89 |
| 1332892800000 | 3527.63 |
| 1332979200000 | 3484.47 |
| 1333065600000 | 3481.14 |
| 1333324800000 | 3486.34 |
| 1333411200000 | 3532.15 |
| 1333497600000 | 3531.79 |
| 1333584000000 | 3528.92 |
| 1333670400000 | 3528.92 |
| 1333929600000 | 3527.38 |
| 1334016000000 | 3485.95 |
| 1334102400000 | 3436.18 |
| 1334188800000 | 3475.6 |
| 1334275200000 | 3507.39 |
| 1334534400000 | 3488.67 |
| 1334620800000 | 3466.83 |
| 1334707200000 | 3503.74 |
| 1334793600000 | 3502.58 |
| 1334880000000 | 3510.91 |
| 1335139200000 | 3468.52 |
| 1335225600000 | 3450.61 |
| 1335312000000 | 3457.12 |
| 1335398400000 | 3481.4 |
| 1335484800000 | 3467.82 |
| 1335744000000 | 3487.34 |
| 1335830400000 | 3487.16 |
| 1335916800000 | 3526.02 |
| 1336003200000 | 3514.7 |
| 1336089600000 | 3488.89 |
| 1336348800000 | 3401.99 |
| 1336435200000 | 3399.74 |
| 1336521600000 | 3337.85 |
| 1336608000000 | 3320.97 |
| 1336694400000 | 3299.98 |
| 1336953600000 | 3271.23 |
| 1337040000000 | 3263.53 |
| 1337126400000 | 3154.85 |
| 1337212800000 | 3184.32 |
| 1337299200000 | 3139.12 |
| 1337558400000 | 3156.1 |
| 1337644800000 | 3210.58 |
| 1337731200000 | 3170.89 |
| 1337817600000 | 3158.83 |
| 1337904000000 | 3159.15 |
| 1338163200000 | 3168.48 |
| 1338249600000 | 3237.11 |
| 1338336000000 | 3210.2 |
| 1338422400000 | 3184.53 |
| 1338508800000 | 3154.36 |
| 1338768000000 | 3054.74 |
| 1338854400000 | 3071.04 |
| 1338940800000 | 3108.87 |
| 1339027200000 | 3129.43 |
| 1339113600000 | 3130.65 |
| 1339372800000 | 3192.23 |
| 1339459200000 | 3192.01 |
| 1339545600000 | 3191.97 |
| 1339632000000 | 3144.28 |
| 1339718400000 | 3166.5 |
| 1339977600000 | 3198.24 |
| 1340064000000 | 3192.56 |
| 1340150400000 | 3222.09 |
| 1340236800000 | 3179.09 |
| 1340323200000 | 3156.26 |
| 1340582400000 | 3140.81 |
| 1340668800000 | 3127.38 |
| 1340755200000 | 3156.33 |
| 1340841600000 | 3126.78 |
| 1340928000000 | 3155.28 |
| 1341187200000 | 3154.92 |
| 1341273600000 | 3199.08 |
| 1341360000000 | 3219 |
| 1341446400000 | 3230.66 |
| 1341532800000 | 3262.49 |
| 1341792000000 | 3211.48 |
| 1341878400000 | 3208.78 |
| 1341964800000 | 3208.41 |
| 1342051200000 | 3177.81 |
| 1342137600000 | 3181.83 |
| 1342396800000 | 3166.34 |
| 1342483200000 | 3166.95 |
| 1342569600000 | 3126.6 |
| 1342656000000 | 3137.75 |
| 1342742400000 | 3131.42 |
| 1343001600000 | 3082.42 |
| 1343088000000 | 3076.33 |
| 1343174400000 | 3050.93 |
| 1343260800000 | 3046.15 |
| 1343347200000 | 3074.33 |
| 1343606400000 | 3086.44 |
| 1343692800000 | 3097.72 |
| 1343779200000 | 3114.64 |
| 1343865600000 | 3109.17 |
| 1343952000000 | 3110.12 |
| 1344211200000 | 3153.96 |
| 1344297600000 | 3195.26 |
| 1344384000000 | 3185.11 |
| 1344470400000 | 3225.06 |
| 1344556800000 | 3200.41 |
| 1344816000000 | 3179.13 |
| 1344902400000 | 3171.52 |
| 1344988800000 | 3158.72 |
| 1345075200000 | 3160.73 |
| 1345161600000 | 3184.72 |
| 1345420800000 | 3194.04 |
| 1345507200000 | 3214.82 |
| 1345593600000 | 3203.7 |
| 1345680000000 | 3245.88 |
| 1345766400000 | 3228.35 |
| 1346025600000 | 3212.81 |
| 1346112000000 | 3206.98 |
| 1346198400000 | 3206.96 |
| 1346284800000 | 3171.16 |
| 1346371200000 | 3161.31 |
| 1346630400000 | 3181.58 |
| 1346716800000 | 3161.38 |
| 1346803200000 | 3129.72 |
| 1346889600000 | 3143.13 |
| 1346976000000 | 3209.18 |
| 1347235200000 | 3236.85 |
| 1347321600000 | 3239.45 |
| 1347408000000 | 3264.53 |
| 1347494400000 | 3275.11 |
| 1347580800000 | 3354.02 |
| 1347840000000 | 3349.58 |
| 1347926400000 | 3326.55 |
| 1348012800000 | 3352.53 |
| 1348099200000 | 3321.56 |
| 1348185600000 | 3334.56 |
| 1348444800000 | 3338.04 |
| 1348531200000 | 3347.03 |
| 1348617600000 | 3296.33 |
| 1348704000000 | 3308.27 |
| 1348790400000 | 3352.4 |
| 1349049600000 | 3352 |
| 1349136000000 | 3351.66 |
| 1349222400000 | 3353.3 |
| 1349308800000 | 3388.02 |
| 1349395200000 | 3416.2 |
| 1349654400000 | 3399.7 |
| 1349740800000 | 3405.4 |
| 1349827200000 | 3408.31 |
| 1349913600000 | 3410.67 |
| 1350000000000 | 3434.04 |
| 1350259200000 | 3434.47 |
| 1350345600000 | 3457.49 |
| 1350432000000 | 3485.89 |
| 1350518400000 | 3531.59 |
| 1350604800000 | 3540.76 |
| 1350864000000 | 3562.59 |
| 1350950400000 | 3562.6 |
| 1351036800000 | 3591.93 |
| 1351123200000 | 3561.23 |
| 1351209600000 | 3511.7 |
| 1351468800000 | 3505.13 |
| 1351555200000 | 3492.33 |
| 1351641600000 | 3542.38 |
| 1351728000000 | 3605.17 |
| 1351814400000 | 3650.82 |
| 1352073600000 | 3659.27 |
| 1352160000000 | 3647.88 |
| 1352246400000 | 3677.85 |
| 1352332800000 | 3617.73 |
| 1352419200000 | 3611.07 |
| 1352678400000 | 3596.62 |
| 1352764800000 | 3547.9 |
| 1352851200000 | 3593.55 |
| 1352937600000 | 3595.71 |
| 1353024000000 | 3586.48 |
| 1353283200000 | 3607.76 |
| 1353369600000 | 3615.54 |
| 1353456000000 | 3626.86 |
| 1353542400000 | 3652.26 |
| 1353628800000 | 3684.05 |
| 1353888000000 | 3690.58 |
| 1353974400000 | 3692.18 |
| 1354060800000 | 3673.29 |
| 1354147200000 | 3704.96 |
| 1354233600000 | 3726.26 |
| 1354492800000 | 3704.88 |
| 1354579200000 | 3697.94 |
| 1354665600000 | 3762.9 |
| 1354752000000 | 3771.56 |
| 1354838400000 | 3794.06 |
| 1355097600000 | 3813.24 |
| 1355184000000 | 3802.87 |
| 1355270400000 | 3842.36 |
| 1355356800000 | 3820.93 |
| 1355443200000 | 3853.54 |
| 1355702400000 | 3841.38 |
| 1355788800000 | 3838.49 |
| 1355875200000 | 3860.37 |
| 1355961600000 | 3867.09 |
| 1356048000000 | 3859.91 |
| 1356307200000 | 3858.55 |
| 1356393600000 | 3858.55 |
| 1356480000000 | 3858.62 |
| 1356566400000 | 3881.87 |
| 1356652800000 | 3900.51 |
| 1356912000000 | 3906.16 |
| 1357084800000 | 4001.09 |
| 1357171200000 | 4083.15 |
| 1357257600000 | 4111.19 |
| 1357516800000 | 4183.58 |
| 1357603200000 | 4146.53 |
| 1357689600000 | 4190.08 |
| 1357776000000 | 4193.83 |
| 1357862400000 | 4151.2 |
| 1358121600000 | 4184.11 |
| 1358208000000 | 4190.08 |
| 1358294400000 | 4189.21 |
| 1358380800000 | 4167.85 |
| 1358467200000 | 4211.93 |
| 1358726400000 | 4232.83 |
| 1358812800000 | 4238.09 |
| 1358899200000 | 4222.45 |
| 1358985600000 | 4203.13 |
| 1359072000000 | 4146.17 |
| 1359331200000 | 4154.75 |
| 1359417600000 | 4169.94 |
| 1359504000000 | 4191.69 |
| 1359590400000 | 4170.9 |
| 1359676800000 | 4188.91 |
| 1359936000000 | 4211.77 |
| 1360022400000 | 4164.22 |
| 1360108800000 | 4201.02 |
| 1360195200000 | 4156.15 |
| 1360281600000 | 4168.25 |
| 1360540800000 | 4167.86 |
| 1360627200000 | 4168.12 |
| 1360713600000 | 4167.78 |
| 1360800000000 | 4217.97 |
| 1360886400000 | 4257.74 |
| 1361145600000 | 4237.36 |
| 1361232000000 | 4175.59 |
| 1361318400000 | 4212.35 |
| 1361404800000 | 4147.22 |
| 1361491200000 | 4138.72 |
| 1361750400000 | 4114.7 |
| 1361836800000 | 4042.89 |
| 1361923200000 | 4099.29 |
| 1362009600000 | 4192.58 |
| 1362096000000 | 4200.09 |
| 1362355200000 | 4144.33 |
| 1362441600000 | 4182.43 |
| 1362528000000 | 4230.46 |
| 1362614400000 | 4215.4 |
| 1362700800000 | 4234.59 |
| 1362960000000 | 4198.3 |
| 1363046400000 | 4145.7 |
| 1363132800000 | 4085.23 |
| 1363219200000 | 4116 |
| 1363305600000 | 4066.08 |
| 1363564800000 | 3996.33 |
| 1363651200000 | 4009.28 |
| 1363737600000 | 4071.59 |
| 1363824000000 | 4114.4 |
| 1363910400000 | 4113 |
| 1364169600000 | 4112.94 |
| 1364256000000 | 4106.67 |
| 1364342400000 | 4137.3 |
| 1364428800000 | 4114.04 |
| 1364515200000 | 4114.03 |
| 1364774400000 | 4113.48 |
| 1364860800000 | 4079.92 |
| 1364947200000 | 4061.31 |
| 1365033600000 | 4060.67 |
| 1365120000000 | 3952.44 |
| 1365379200000 | 3940.92 |
| 1365465600000 | 4017.44 |
| 1365552000000 | 4050 |
| 1365638400000 | 4066.21 |
| 1365724800000 | 4067.3 |
| 1365984000000 | 4018.24 |
| 1366070400000 | 4013.02 |
| 1366156800000 | 4008.79 |
| 1366243200000 | 3993.59 |
| 1366329600000 | 4049.05 |
| 1366588800000 | 4076.15 |
| 1366675200000 | 4061.94 |
| 1366761600000 | 4114.58 |
| 1366848000000 | 4114.01 |
| 1366934400000 | 4098.38 |
| 1367193600000 | 4098.75 |
| 1367280000000 | 4142.09 |
| 1367366400000 | 4142.45 |
| 1367452800000 | 4161.6 |
| 1367539200000 | 4190.13 |
| 1367798400000 | 4240.61 |
| 1367884800000 | 4261.33 |
| 1367971200000 | 4259.46 |
| 1368057600000 | 4272.52 |
| 1368144000000 | 4288.43 |
| 1368403200000 | 4258.79 |
| 1368489600000 | 4240.54 |
| 1368576000000 | 4275.92 |
| 1368662400000 | 4281.47 |
| 1368748800000 | 4281.98 |
| 1369008000000 | 4301.91 |
| 1369094400000 | 4288.22 |
| 1369180800000 | 4261.74 |
| 1369267200000 | 4185.85 |
| 1369353600000 | 4220.12 |
| 1369612800000 | 4233.62 |
| 1369699200000 | 4292.27 |
| 1369785600000 | 4265.85 |
| 1369872000000 | 4223.31 |
| 1369958400000 | 4252.77 |
| 1370217600000 | 4181.32 |
| 1370304000000 | 4182.25 |
| 1370390400000 | 4152.63 |
| 1370476800000 | 4088.12 |
| 1370563200000 | 4082.55 |
| 1370822400000 | 4092.6 |
| 1370908800000 | 4010.02 |
| 1370995200000 | 4009.69 |
| 1371081600000 | 3928.95 |
| 1371168000000 | 3966.16 |
| 1371427200000 | 4006.32 |
| 1371513600000 | 4038.86 |
| 1371600000000 | 4002.1 |
| 1371686400000 | 3897.58 |
| 1371772800000 | 3848.17 |
| 1372032000000 | 3706.3 |
| 1372118400000 | 3681.77 |
| 1372204800000 | 3781.67 |
| 1372291200000 | 3799.02 |
| 1372377600000 | 3848.56 |
| 1372636800000 | 3849.04 |
| 1372723200000 | 3864.37 |
| 1372809600000 | 3772.64 |
| 1372896000000 | 3779.15 |
| 1372982400000 | 3812.83 |
| 1373241600000 | 3783.29 |
| 1373328000000 | 3768.92 |
| 1373414400000 | 3762.59 |
| 1373500800000 | 3843.53 |
| 1373587200000 | 3872.57 |
| 1373846400000 | 3898.05 |
| 1373932800000 | 3903.36 |
| 1374019200000 | 3907.19 |
| 1374105600000 | 3908.5 |
| 1374192000000 | 3887.66 |
| 1374451200000 | 3898.41 |
| 1374537600000 | 3952.87 |
| 1374624000000 | 3990.52 |
| 1374710400000 | 3994.91 |
| 1374796800000 | 3980.42 |
| 1375056000000 | 3946.29 |
| 1375142400000 | 3953.9 |
| 1375228800000 | 3946.96 |
| 1375315200000 | 3991.51 |
| 1375401600000 | 4033.59 |
| 1375660800000 | 4059.8 |
| 1375747200000 | 4041.06 |
| 1375833600000 | 4009.7 |
| 1375920000000 | 4014.23 |
| 1376006400000 | 4067.08 |
| 1376265600000 | 4106.43 |
| 1376352000000 | 4150.41 |
| 1376438400000 | 4150.48 |
| 1376524800000 | 4115.39 |
| 1376611200000 | 4107.05 |
| 1376870400000 | 4110.04 |
| 1376956800000 | 4011.61 |
| 1377043200000 | 4013.36 |
| 1377129600000 | 4012.19 |
| 1377216000000 | 4029.04 |
| 1377475200000 | 4037.17 |
| 1377561600000 | 4024.42 |
| 1377648000000 | 3975.1 |
| 1377734400000 | 4003.59 |
| 1377820800000 | 4027.96 |
| 1378080000000 | 4044.79 |
| 1378166400000 | 4082.69 |
| 1378252800000 | 4060.44 |
| 1378339200000 | 4092.98 |
| 1378425600000 | 4086.88 |
| 1378684800000 | 4125.52 |
| 1378771200000 | 4147.24 |
| 1378857600000 | 4150.59 |
| 1378944000000 | 4130.22 |
| 1379030400000 | 4107.25 |
| 1379289600000 | 4152.52 |
| 1379376000000 | 4157.82 |
| 1379462400000 | 4152.82 |
| 1379548800000 | 4202.63 |
| 1379635200000 | 4202.97 |
| 1379894400000 | 4190.5 |
| 1379980800000 | 4169.44 |
| 1380067200000 | 4177.36 |
| 1380153600000 | 4172.45 |
| 1380240000000 | 4180.47 |
| 1380499200000 | 4162.41 |
| 1380585600000 | 4159.13 |
| 1380672000000 | 4182.76 |
| 1380758400000 | 4202.73 |
| 1380844800000 | 4221.46 |
| 1381104000000 | 4224.89 |
| 1381190400000 | 4277.96 |
| 1381276800000 | 4271.64 |
| 1381363200000 | 4260.5 |
| 1381449600000 | 4281.26 |
| 1381708800000 | 4281.14 |
| 1381795200000 | 4303.99 |
| 1381881600000 | 4282.63 |
| 1381968000000 | 4302.41 |
| 1382054400000 | 4341.98 |
| 1382313600000 | 4357.89 |
| 1382400000000 | 4346.58 |
| 1382486400000 | 4307.67 |
| 1382572800000 | 4308.15 |
| 1382659200000 | 4290.35 |
| 1382918400000 | 4275.28 |
| 1383004800000 | 4254.72 |
| 1383091200000 | 4311.18 |
| 1383177600000 | 4329.97 |
| 1383264000000 | 4339.87 |
| 1383523200000 | 4337.1 |
| 1383609600000 | 4330.95 |
| 1383696000000 | 4350.68 |
| 1383782400000 | 4334.46 |
| 1383868800000 | 4293.1 |
| 1384128000000 | 4304.99 |
| 1384214400000 | 4289.87 |
| 1384300800000 | 4276.77 |
| 1384387200000 | 4325.43 |
| 1384473600000 | 4359.39 |
| 1384732800000 | 4408.73 |
| 1384819200000 | 4399.19 |
| 1384905600000 | 4421.64 |
| 1384992000000 | 4397.37 |
| 1385078400000 | 4409.03 |
| 1385337600000 | 4427.35 |
| 1385424000000 | 4408.66 |
| 1385510400000 | 4428.1 |
| 1385596800000 | 4423.03 |
| 1385683200000 | 4435.46 |
| 1385942400000 | 4448.49 |
| 1386028800000 | 4447.92 |
| 1386115200000 | 4453.34 |
| 1386201600000 | 4454.43 |
| 1386288000000 | 4425.42 |
| 1386547200000 | 4418.38 |
| 1386633600000 | 4423.36 |
| 1386720000000 | 4388.26 |
| 1386806400000 | 4370.56 |
| 1386892800000 | 4384.43 |
| 1387152000000 | 4367.76 |
| 1387238400000 | 4375.06 |
| 1387324800000 | 4384.37 |
| 1387411200000 | 4363.47 |
| 1387497600000 | 4349.23 |
| 1387756800000 | 4374.59 |
| 1387843200000 | 4412.43 |
| 1387929600000 | 4412.43 |
| 1388016000000 | 4412.02 |
| 1388102400000 | 4424.08 |
| 1388361600000 | 4440.11 |
| 1388448000000 | 4473.89 |
| 1388620800000 | 4491.71 |
| 1388707200000 | 4463.18 |
| 1388966400000 | 4458.75 |
| 1389052800000 | 4452.2 |
| 1389139200000 | 4496.86 |
| 1389225600000 | 4485.54 |
| 1389312000000 | 4470.73 |
| 1389571200000 | 4469.27 |
| 1389657600000 | 4445.75 |
| 1389744000000 | 4476.56 |
| 1389830400000 | 4472.84 |
| 1389916800000 | 4482.15 |
| 1390176000000 | 4447.33 |
| 1390262400000 | 4462.06 |
| 1390348800000 | 4454.3 |
| 1390435200000 | 4428.41 |
| 1390521600000 | 4356.15 |
| 1390780800000 | 4260 |
| 1390867200000 | 4285.88 |
| 1390953600000 | 4324.07 |
| 1391040000000 | 4302.06 |
| 1391126400000 | 4302.16 |
| 1391385600000 | 4302.44 |
| 1391472000000 | 4227.95 |
| 1391558400000 | 4196.98 |
| 1391644800000 | 4222.8 |
| 1391731200000 | 4276.17 |
| 1391990400000 | 4313.07 |
| 1392076800000 | 4328.81 |
| 1392163200000 | 4367.35 |
| 1392249600000 | 4358.77 |
| 1392336000000 | 4368.52 |
| 1392595200000 | 4370.87 |
| 1392681600000 | 4368.88 |
| 1392768000000 | 4386.51 |
| 1392854400000 | 4361.25 |
| 1392940800000 | 4365.86 |
| 1393200000000 | 4325.59 |
| 1393286400000 | 4308.82 |
| 1393372800000 | 4337.09 |
| 1393459200000 | 4375.07 |
| 1393545600000 | 4391.06 |
| 1393804800000 | 4382.55 |
| 1393891200000 | 4390.71 |
| 1393977600000 | 4409.91 |
| 1394064000000 | 4412.55 |
| 1394150400000 | 4432.68 |
| 1394409600000 | 4372.66 |
| 1394496000000 | 4398.41 |
| 1394582400000 | 4335.63 |
| 1394668800000 | 4322.02 |
| 1394755200000 | 4256.74 |
| 1395014400000 | 4251.13 |
| 1395100800000 | 4294.04 |
| 1395187200000 | 4323.26 |
| 1395273600000 | 4293.61 |
| 1395360000000 | 4293.7 |
| 1395619200000 | 4288.77 |
| 1395705600000 | 4226.91 |
| 1395792000000 | 4216.28 |
| 1395878400000 | 4180.33 |
| 1395964800000 | 4204.68 |
| 1396224000000 | 4248.1 |
| 1396310400000 | 4325.44 |
| 1396396800000 | 4349.93 |
| 1396483200000 | 4368.14 |
| 1396569600000 | 4342.69 |
| 1396828800000 | 4296.1 |
| 1396915200000 | 4280.28 |
| 1397001600000 | 4310.95 |
| 1397088000000 | 4349.5 |
| 1397174400000 | 4305.05 |
| 1397433600000 | 4270.87 |
| 1397520000000 | 4243.16 |
| 1397606400000 | 4238.52 |
| 1397692800000 | 4286.76 |
| 1397779200000 | 4286.76 |
| 1398038400000 | 4286.99 |
| 1398124800000 | 4298.53 |
| 1398211200000 | 4313.95 |
| 1398297600000 | 4332.15 |
| 1398384000000 | 4290.56 |
| 1398643200000 | 4225.1 |
| 1398729600000 | 4195.13 |
| 1398816000000 | 4179.89 |
| 1398902400000 | 4179.77 |
| 1398988800000 | 4194.48 |
| 1399248000000 | 4195.12 |
| 1399334400000 | 4195.24 |
| 1399420800000 | 4139.35 |
| 1399507200000 | 4083.68 |
| 1399593600000 | 4074.66 |
| 1399852800000 | 4121.05 |
| 1399939200000 | 4153.66 |
| 1400025600000 | 4162.81 |
| 1400112000000 | 4182.36 |
| 1400198400000 | 4146.62 |
| 1400457600000 | 4132.07 |
| 1400544000000 | 4146.77 |
| 1400630400000 | 4135.17 |
| 1400716800000 | 4167.19 |
| 1400803200000 | 4199.23 |
| 1401062400000 | 4220.41 |
| 1401148800000 | 4222.04 |
| 1401235200000 | 4221.2 |
| 1401321600000 | 4201.83 |
| 1401408000000 | 4217.77 |
| 1401667200000 | 4217.29 |
| 1401753600000 | 4239.2 |
| 1401840000000 | 4240.3 |
| 1401926400000 | 4257.5 |
| 1402012800000 | 4261.18 |
| 1402272000000 | 4267.28 |
| 1402358400000 | 4264.81 |
| 1402444800000 | 4281.59 |
| 1402531200000 | 4288.62 |
| 1402617600000 | 4285.51 |
| 1402876800000 | 4272.39 |
| 1402963200000 | 4249.98 |
| 1403049600000 | 4250.62 |
| 1403136000000 | 4228.14 |
| 1403222400000 | 4226.09 |
| 1403481600000 | 4183.45 |
| 1403568000000 | 4210.24 |
| 1403654400000 | 4223.18 |
| 1403740800000 | 4271.99 |
| 1403827200000 | 4277.96 |
| 1404086400000 | 4293.99 |
| 1404172800000 | 4294.15 |
| 1404259200000 | 4348.06 |
| 1404345600000 | 4364.76 |
| 1404432000000 | 4382.48 |
| 1404691200000 | 4373.74 |
| 1404777600000 | 4368.94 |
| 1404864000000 | 4338.4 |
| 1404950400000 | 4352.44 |
| 1405036800000 | 4342 |
| 1405296000000 | 4347.58 |
| 1405382400000 | 4373.09 |
| 1405468800000 | 4380.2 |
| 1405555200000 | 4375.49 |
| 1405641600000 | 4350.81 |
| 1405900800000 | 4357.64 |
| 1405987200000 | 4373.61 |
| 1406073600000 | 4389.12 |
| 1406160000000 | 4385.77 |
| 1406246400000 | 4393.14 |
| 1406505600000 | 4401.48 |
| 1406592000000 | 4392.03 |
| 1406678400000 | 4377.48 |
| 1406764800000 | 4395.36 |
| 1406851200000 | 4359.88 |
| 1407110400000 | 4378.22 |
| 1407196800000 | 4386.74 |
| 1407283200000 | 4386.77 |
| 1407369600000 | 4376.59 |
| 1407456000000 | 4375.17 |
| 1407715200000 | 4399.16 |
| 1407801600000 | 4426.48 |
| 1407888000000 | 4451.17 |
| 1407974400000 | 4451.31 |
| 1408060800000 | 4465.21 |
| 1408320000000 | 4452.63 |
| 1408406400000 | 4481.2 |
| 1408492800000 | 4494.27 |
| 1408579200000 | 4457.78 |
| 1408665600000 | 4473.58 |
| 1408924800000 | 4471.11 |
| 1409011200000 | 4472.09 |
| 1409097600000 | 4453.73 |
| 1409184000000 | 4410.34 |
| 1409270400000 | 4430.4 |
| 1409529600000 | 4439.67 |
| 1409616000000 | 4457.05 |
| 1409702400000 | 4491.89 |
| 1409788800000 | 4520.15 |
| 1409875200000 | 4514.08 |
| 1410134400000 | 4513.89 |
| 1410220800000 | 4513.85 |
| 1410307200000 | 4487.08 |
| 1410393600000 | 4496.94 |
| 1410480000000 | 4486.39 |
| 1410739200000 | 4458.2 |
| 1410825600000 | 4415.36 |
| 1410912000000 | 4434.39 |
| 1410998400000 | 4420.44 |
| 1411084800000 | 4447.6 |
| 1411344000000 | 4407.58 |
| 1411430400000 | 4412.68 |
| 1411516800000 | 4428.27 |
| 1411603200000 | 4417.95 |
| 1411689600000 | 4375.6 |
| 1411948800000 | 4265.54 |
| 1412035200000 | 4240.01 |
| 1412121600000 | 4239.93 |
| 1412208000000 | 4241.59 |
| 1412294400000 | 4252.89 |
| 1412553600000 | 4312.54 |
| 1412640000000 | 4336.78 |
| 1412726400000 | 4318.01 |
| 1412812800000 | 4340.77 |
| 1412899200000 | 4303.99 |
| 1413158400000 | 4263.41 |
| 1413244800000 | 4247.32 |
| 1413331200000 | 4239.99 |
| 1413417600000 | 4206.72 |
| 1413504000000 | 4219.99 |
| 1413763200000 | 4234.22 |
| 1413849600000 | 4229.69 |
| 1413936000000 | 4282.94 |
| 1414022400000 | 4271.7 |
| 1414108800000 | 4266.74 |
| 1414368000000 | 4219.34 |
| 1414454400000 | 4249.02 |
| 1414540800000 | 4296.64 |
| 1414627200000 | 4284.73 |
| 1414713600000 | 4331.11 |
| 1414972800000 | 4346.13 |
| 1415059200000 | 4339.68 |
| 1415145600000 | 4318.27 |
| 1415232000000 | 4313.84 |
| 1415318400000 | 4296.16 |
| 1415577600000 | 4319.84 |
| 1415664000000 | 4343.81 |
| 1415750400000 | 4365.61 |
| 1415836800000 | 4366.36 |
| 1415923200000 | 4387.93 |
| 1416182400000 | 4364.71 |
| 1416268800000 | 4329.39 |
| 1416355200000 | 4316.66 |
| 1416441600000 | 4314.02 |
| 1416528000000 | 4327.58 |
| 1416787200000 | 4373.52 |
| 1416873600000 | 4366.85 |
| 1416960000000 | 4371.33 |
| 1417046400000 | 4355.85 |
| 1417132800000 | 4352.1 |
| 1417392000000 | 4269.29 |
| 1417478400000 | 4274.08 |
| 1417564800000 | 4251.82 |
| 1417651200000 | 4263.17 |
| 1417737600000 | 4252.19 |
| 1417996800000 | 4222.46 |
| 1418083200000 | 4153.46 |
| 1418169600000 | 4188.61 |
| 1418256000000 | 4169.12 |
| 1418342400000 | 4195.88 |
| 1418601600000 | 4202.57 |
| 1418688000000 | 4171.65 |
| 1418774400000 | 4110.55 |
| 1418860800000 | 4111.6 |
| 1418947200000 | 4111.98 |
| 1419206400000 | 4099.7 |
| 1419292800000 | 4078.72 |
| 1419379200000 | 4100.58 |
| 1419465600000 | 4100.58 |
| 1419552000000 | 4100.86 |
| 1419811200000 | 4121.12 |
| 1419897600000 | 4132.56 |
| 1419984000000 | 4174.33 |
| 1420156800000 | 4205.09 |
| 1420416000000 | 4219.56 |
| 1420502400000 | 4210.11 |
| 1420588800000 | 4199.25 |
| 1420675200000 | 4211.54 |
| 1420761600000 | 4230.69 |
| 1421020800000 | 4199.97 |
| 1421107200000 | 4217.92 |
| 1421193600000 | 4221.76 |
| 1421280000000 | 4217.67 |
| 1421366400000 | 4183.46 |
| 1421625600000 | 4094.54 |
| 1421712000000 | 4131.12 |
| 1421798400000 | 4157.61 |
| 1421884800000 | 4162.52 |
| 1421971200000 | 4187.45 |
| 1422230400000 | 4185.48 |
| 1422316800000 | 4212.4 |
| 1422403200000 | 4228.92 |
| 1422489600000 | 4208.52 |
| 1422576000000 | 4206.88 |
| 1422835200000 | 4197.69 |
| 1422921600000 | 4196.97 |
| 1423008000000 | 4202.74 |
| 1423094400000 | 4191.73 |
| 1423180800000 | 4198.81 |
| 1423440000000 | 4186.63 |
| 1423526400000 | 4180.4 |
| 1423612800000 | 4190.17 |
| 1423699200000 | 4184.77 |
| 1423785600000 | 4236.11 |
| 1424044800000 | 4269.4 |
| 1424131200000 | 4280.32 |
| 1424217600000 | 4306.31 |
| 1424304000000 | 4306.94 |
| 1424390400000 | 4306.08 |
| 1424649600000 | 4301.29 |
| 1424736000000 | 4310.83 |
| 1424822400000 | 4325.02 |
| 1424908800000 | 4312.33 |
| 1424995200000 | 4320.06 |
| 1425254400000 | 4330.52 |
| 1425340800000 | 4322.33 |
| 1425427200000 | 4323.15 |
| 1425513600000 | 4317.19 |
| 1425600000000 | 4336.71 |
| 1425859200000 | 4311.66 |
| 1425945600000 | 4290.69 |
| 1426032000000 | 4264.19 |
| 1426118400000 | 4284.87 |
| 1426204800000 | 4278.01 |
| 1426464000000 | 4264.26 |
| 1426550400000 | 4290.77 |
| 1426636800000 | 4314.02 |
| 1426723200000 | 4346.29 |
| 1426809600000 | 4381.06 |
| 1427068800000 | 4365.14 |
| 1427155200000 | 4375.11 |
| 1427241600000 | 4414.57 |
| 1427328000000 | 4409.18 |
| 1427414400000 | 4435.1 |
| 1427673600000 | 4505.7 |
| 1427760000000 | 4545.58 |
| 1427846400000 | 4586.38 |
| 1427932800000 | 4678.34 |
| 1428019200000 | 4678.34 |
| 1428278400000 | 4678.48 |
| 1428364800000 | 4679.06 |
| 1428451200000 | 4879.16 |
| 1428537600000 | 4981.2 |
| 1428624000000 | 5046.33 |
| 1428883200000 | 5179.53 |
| 1428969600000 | 5121.21 |
| 1429056000000 | 5076.71 |
| 1429142400000 | 5148.08 |
| 1429228800000 | 5077.7 |
| 1429488000000 | 4939.89 |
| 1429574400000 | 5033.8 |
| 1429660800000 | 5119.35 |
| 1429747200000 | 5136.41 |
| 1429833600000 | 5166.57 |
| 1430092800000 | 5314.28 |
| 1430179200000 | 5321.96 |
| 1430265600000 | 5350.1 |
| 1430352000000 | 5368.73 |
| 1430438400000 | 5368.96 |
| 1430697600000 | 5431.32 |
| 1430784000000 | 5348.1 |
| 1430870400000 | 5282.57 |
| 1430956800000 | 5179.89 |
| 1431043200000 | 5279.41 |
| 1431302400000 | 5338.61 |
| 1431388800000 | 5311.11 |
| 1431475200000 | 5337.87 |
| 1431561600000 | 5359.95 |
| 1431648000000 | 5438.2 |
| 1431907200000 | 5489.12 |
| 1431993600000 | 5529.21 |
| 1432080000000 | 5488.21 |
| 1432166400000 | 5267.7 |
| 1432252800000 | 5304.29 |
| 1432512000000 | 5304.29 |
| 1432598400000 | 5459.28 |
| 1432684800000 | 5467.73 |
| 1432771200000 | 5430.57 |
| 1432857600000 | 5440.38 |
| 1433116800000 | 5463.3 |
| 1433203200000 | 5375.35 |
| 1433289600000 | 5309.42 |
| 1433376000000 | 5251.52 |
| 1433462400000 | 5179.67 |
| 1433721600000 | 5125.89 |
| 1433808000000 | 4982.95 |
| 1433894400000 | 4964.89 |
| 1433980800000 | 4997.55 |
| 1434067200000 | 5068.42 |
| 1434326400000 | 4996.92 |
| 1434412800000 | 4915.66 |
| 1434499200000 | 4942.39 |
| 1434585600000 | 4960.5 |
| 1434672000000 | 4963.41 |
| 1434931200000 | 4957.69 |
| 1435017600000 | 5014.35 |
| 1435104000000 | 4995.14 |
| 1435190400000 | 4976.25 |
| 1435276800000 | 4899.91 |
| 1435536000000 | 4720.24 |
| 1435622400000 | 4770.79 |
| 1435708800000 | 4770.9 |
| 1435795200000 | 4727.54 |
| 1435881600000 | 4576.43 |
| 1436140800000 | 4319.18 |
| 1436227200000 | 4143.7 |
| 1436313600000 | 3875.92 |
| 1436400000000 | 4236.1 |
| 1436486400000 | 4376.41 |
| 1436745600000 | 4476.82 |
| 1436832000000 | 4485.23 |
| 1436918400000 | 4400.84 |
| 1437004800000 | 4447.73 |
| 1437091200000 | 4517.43 |
| 1437350400000 | 4509.07 |
| 1437436800000 | 4511.48 |
| 1437523200000 | 4465.83 |
| 1437609600000 | 4488.56 |
| 1437696000000 | 4457.88 |
| 1437955200000 | 4257.97 |
| 1438041600000 | 4261.14 |
| 1438128000000 | 4294.42 |
| 1438214400000 | 4309.88 |
| 1438300800000 | 4307.13 |
| 1438560000000 | 4262.2 |
| 1438646400000 | 4304.29 |
| 1438732800000 | 4316.23 |
| 1438819200000 | 4316.57 |
| 1438905600000 | 4333.35 |
| 1439164800000 | 4383.94 |
| 1439251200000 | 4385.15 |
| 1439337600000 | 4295.68 |
| 1439424000000 | 4302.76 |
| 1439510400000 | 4325.17 |
| 1439769600000 | 4289.62 |
| 1439856000000 | 4217.8 |
| 1439942400000 | 4194.05 |
| 1440028800000 | 4095.1 |
| 1440115200000 | 3968.5 |
| 1440374400000 | 3707.9 |
| 1440460800000 | 3721.11 |
| 1440547200000 | 3735.87 |
| 1440633600000 | 3891.82 |
| 1440720000000 | 3914.95 |
| 1440979200000 | 3883.71 |
| 1441065600000 | 3854.28 |
| 1441152000000 | 3820.69 |
| 1441238400000 | 3820.03 |
| 1441324800000 | 3826.75 |
| 1441584000000 | 3823 |
| 1441670400000 | 3909.38 |
| 1441756800000 | 4011.58 |
| 1441843200000 | 3960.91 |
| 1441929600000 | 3974.82 |
| 1442188800000 | 3955.1 |
| 1442275200000 | 3921.54 |
| 1442361600000 | 3990.25 |
| 1442448000000 | 3992.69 |
| 1442534400000 | 4066.41 |
| 1442793600000 | 4035.78 |
| 1442880000000 | 4049.46 |
| 1442966400000 | 3970.32 |
| 1443052800000 | 3958.28 |
| 1443139200000 | 3950.65 |
| 1443398400000 | 3950.7 |
| 1443484800000 | 3859.94 |
| 1443571200000 | 3883.21 |
| 1443657600000 | 3883.22 |
| 1443744000000 | 3977.56 |
| 1444003200000 | 4007.38 |
| 1444089600000 | 4009.79 |
| 1444176000000 | 4067.68 |
| 1444262400000 | 4051.38 |
| 1444348800000 | 4071.81 |
| 1444608000000 | 4110.15 |
| 1444694400000 | 4096.24 |
| 1444780800000 | 4078.55 |
| 1444867200000 | 4121.67 |
| 1444953600000 | 4136.27 |
| 1445212800000 | 4134.82 |
| 1445299200000 | 4119.31 |
| 1445385600000 | 4119.21 |
| 1445472000000 | 4119.99 |
| 1445558400000 | 4148.85 |
| 1445817600000 | 4148.93 |
| 1445904000000 | 4150.01 |
| 1445990400000 | 4121.29 |
| 1446076800000 | 4130.52 |
| 1446163200000 | 4109.73 |
| 1446422400000 | 4080.96 |
| 1446508800000 | 4126.41 |
| 1446595200000 | 4178.51 |
| 1446681600000 | 4163.66 |
| 1446768000000 | 4169.45 |
| 1447027200000 | 4137.7 |
| 1447113600000 | 4085.15 |
| 1447200000000 | 4072.47 |
| 1447286400000 | 4106.63 |
| 1447372800000 | 4077.97 |
| 1447632000000 | 4039.66 |
| 1447718400000 | 4076.39 |
| 1447804800000 | 4068.86 |
| 1447891200000 | 4113.23 |
| 1447977600000 | 4141.33 |
| 1448236800000 | 4146.09 |
| 1448323200000 | 4141.39 |
| 1448409600000 | 4131.26 |
| 1448496000000 | 4118.17 |
| 1448582400000 | 4081.98 |
| 1448841600000 | 4058.6 |
| 1448928000000 | 4071.35 |
| 1449014400000 | 4092.98 |
| 1449100800000 | 4073.41 |
| 1449187200000 | 4057.43 |
| 1449446400000 | 4066.64 |
| 1449532800000 | 4023.34 |
| 1449619200000 | 3998.22 |
| 1449705600000 | 3982.66 |
| 1449792000000 | 3929.87 |
| 1450051200000 | 3918.35 |
| 1450137600000 | 3908.82 |
| 1450224000000 | 3947.38 |
| 1450310400000 | 3969.67 |
| 1450396800000 | 3957.86 |
| 1450656000000 | 3946.35 |
| 1450742400000 | 3960.88 |
| 1450828800000 | 3974.8 |
| 1450915200000 | 3986.79 |
| 1451001600000 | 3980.91 |
| 1451260800000 | 3970.74 |
| 1451347200000 | 4001.99 |
| 1451433600000 | 4011.13 |
| 1451520000000 | 4024.95 |
| 1451865600000 | 3929.27 |
| 1451952000000 | 3929.88 |
| 1452038400000 | 3917.13 |
| 1452124800000 | 3811.19 |
| 1452211200000 | 3798.56 |
| 1452470400000 | 3676.68 |
| 1452556800000 | 3676.12 |
| 1452643200000 | 3706.72 |
| 1452729600000 | 3648.23 |
| 1452816000000 | 3604 |
| 1453075200000 | 3546.98 |
| 1453161600000 | 3589.61 |
| 1453248000000 | 3500.56 |
| 1453334400000 | 3400.8 |
| 1453420800000 | 3483.91 |
| 1453680000000 | 3527.47 |
| 1453766400000 | 3448.31 |
| 1453852800000 | 3459.16 |
| 1453939200000 | 3454.89 |
| 1454025600000 | 3510.83 |
| 1454284800000 | 3523.22 |
| 1454371200000 | 3532.83 |
| 1454457600000 | 3481.3 |
| 1454544000000 | 3515.87 |
| 1454630400000 | 3517.82 |
| 1454889600000 | 3519.39 |
| 1454976000000 | 3514.83 |
| 1455062400000 | 3518.52 |
| 1455148800000 | 3421.17 |
| 1455235200000 | 3394.86 |
| 1455494400000 | 3468.99 |
| 1455580800000 | 3504.44 |
| 1455667200000 | 3508.06 |
| 1455753600000 | 3571.39 |
| 1455840000000 | 3579.58 |
| 1456099200000 | 3619.61 |
| 1456185600000 | 3614.87 |
| 1456272000000 | 3607.36 |
| 1456358400000 | 3558.59 |
| 1456444800000 | 3614.71 |
| 1456704000000 | 3572.38 |
| 1456790400000 | 3599.8 |
| 1456876800000 | 3669.25 |
| 1456963200000 | 3677.25 |
| 1457049600000 | 3726.48 |
| 1457308800000 | 3710.69 |
| 1457395200000 | 3702.63 |
| 1457481600000 | 3671.6 |
| 1457568000000 | 3650.33 |
| 1457654400000 | 3684.06 |
| 1457913600000 | 3722.93 |
| 1458000000000 | 3711.15 |
| 1458086400000 | 3693.85 |
| 1458172800000 | 3736.14 |
| 1458259200000 | 3759.57 |
| 1458518400000 | 3783.52 |
| 1458604800000 | 3792.71 |
| 1458691200000 | 3798.81 |
| 1458777600000 | 3758.82 |
| 1458864000000 | 3758.82 |
| 1459123200000 | 3760.2 |
| 1459209600000 | 3729.51 |
| 1459296000000 | 3779.83 |
| 1459382400000 | 3788.38 |
| 1459468800000 | 3763.19 |
| 1459728000000 | 3762.83 |
| 1459814400000 | 3757.5 |
| 1459900800000 | 3750.1 |
| 1459987200000 | 3754.81 |
| 1460073600000 | 3751.89 |
| 1460332800000 | 3779.03 |
| 1460419200000 | 3802.76 |
| 1460505600000 | 3859.68 |
| 1460592000000 | 3882.96 |
| 1460678400000 | 3880.9 |
| 1460937600000 | 3860.53 |
| 1461024000000 | 3883.12 |
| 1461110400000 | 3864.11 |
| 1461196800000 | 3890.35 |
| 1461283200000 | 3877.06 |
| 1461542400000 | 3877.88 |
| 1461628800000 | 3859.72 |
| 1461715200000 | 3855.26 |
| 1461801600000 | 3852.76 |
| 1461888000000 | 3849.72 |
| 1462147200000 | 3848.79 |
| 1462233600000 | 3823.34 |
| 1462320000000 | 3818.33 |
| 1462406400000 | 3793.96 |
| 1462492800000 | 3743.46 |
| 1462752000000 | 3721.25 |
| 1462838400000 | 3719.24 |
| 1462924800000 | 3729.06 |
| 1463011200000 | 3712.31 |
| 1463097600000 | 3665.1 |
| 1463356800000 | 3668.61 |
| 1463443200000 | 3698.37 |
| 1463529600000 | 3669.1 |
| 1463616000000 | 3665.2 |
| 1463702400000 | 3676.36 |
| 1463961600000 | 3679.79 |
| 1464048000000 | 3671.57 |
| 1464134400000 | 3705.04 |
| 1464220800000 | 3706.72 |
| 1464307200000 | 3714.24 |
| 1464566400000 | 3721.95 |
| 1464652800000 | 3779.89 |
| 1464739200000 | 3778.65 |
| 1464825600000 | 3788.79 |
| 1464912000000 | 3803.85 |
| 1465171200000 | 3810.27 |
| 1465257600000 | 3839.03 |
| 1465344000000 | 3826.1 |
| 1465430400000 | 3826.5 |
| 1465516800000 | 3777.05 |
| 1465776000000 | 3708.75 |
| 1465862400000 | 3709 |
| 1465948800000 | 3715.52 |
| 1466035200000 | 3682.54 |
| 1466121600000 | 3687 |
| 1466380800000 | 3712.14 |
| 1466467200000 | 3736.33 |
| 1466553600000 | 3750.56 |
| 1466640000000 | 3755.98 |
| 1466726400000 | 3682 |
| 1466985600000 | 3698.46 |
| 1467072000000 | 3694.4 |
| 1467158400000 | 3709.8 |
| 1467244800000 | 3749.48 |
| 1467331200000 | 3749.13 |
| 1467590400000 | 3775.17 |
| 1467676800000 | 3755.71 |
| 1467763200000 | 3741.32 |
| 1467849600000 | 3770.87 |
| 1467936000000 | 3759.57 |
| 1468195200000 | 3785.96 |
| 1468281600000 | 3813.59 |
| 1468368000000 | 3836.09 |
| 1468454400000 | 3860.38 |
| 1468540800000 | 3872.67 |
| 1468800000000 | 3884.41 |
| 1468886400000 | 3879.12 |
| 1468972800000 | 3904.19 |
| 1469059200000 | 3910.46 |
| 1469145600000 | 3906.62 |
| 1469404800000 | 3902.08 |
| 1469491200000 | 3906.39 |
| 1469577600000 | 3910.65 |
| 1469664000000 | 3844.12 |
| 1469750400000 | 3786.54 |
| 1470009600000 | 3825.86 |
| 1470096000000 | 3825.5 |
| 1470182400000 | 3827.98 |
| 1470268800000 | 3842.02 |
| 1470355200000 | 3864.09 |
| 1470614400000 | 3891.71 |
| 1470700800000 | 3893.91 |
| 1470787200000 | 3879.43 |
| 1470873600000 | 3912.72 |
| 1470960000000 | 3924.39 |
| 1471219200000 | 3931.37 |
| 1471305600000 | 3931.92 |
| 1471392000000 | 3939.52 |
| 1471478400000 | 3960.01 |
| 1471564800000 | 3947.75 |
| 1471824000000 | 3925.22 |
| 1471910400000 | 3909.28 |
| 1471996800000 | 3905.42 |
| 1472083200000 | 3903.92 |
| 1472169600000 | 3937.42 |
| 1472428800000 | 3918.75 |
| 1472515200000 | 3960.36 |
| 1472601600000 | 3949.48 |
| 1472688000000 | 3991.26 |
| 1472774400000 | 4017.29 |
| 1473033600000 | 4053.13 |
| 1473120000000 | 4082.8 |
| 1473206400000 | 4083.35 |
| 1473292800000 | 4117 |
| 1473379200000 | 4135.07 |
| 1473638400000 | 4028.46 |
| 1473724800000 | 4035.94 |
| 1473811200000 | 4027.1 |
| 1473897600000 | 4060.67 |
| 1473984000000 | 4060.55 |
| 1474243200000 | 4075.4 |
| 1474329600000 | 4076.87 |
| 1474416000000 | 4088.46 |
| 1474502400000 | 4093.15 |
| 1474588800000 | 4071.28 |
| 1474848000000 | 4010.69 |
| 1474934400000 | 4031.57 |
| 1475020800000 | 4032.56 |
| 1475107200000 | 4050.82 |
| 1475193600000 | 4022.47 |
| 1475452800000 | 4053.65 |
| 1475539200000 | 4063.09 |
| 1475625600000 | 4074.32 |
| 1475712000000 | 4091.45 |
| 1475798400000 | 4071.37 |
| 1476057600000 | 4071.32 |
| 1476144000000 | 4052.35 |
| 1476230400000 | 4019.78 |
| 1476316800000 | 3989.63 |
| 1476403200000 | 4009.43 |
| 1476662400000 | 3990.21 |
| 1476748800000 | 4033.47 |
| 1476835200000 | 4033.14 |
| 1476921600000 | 4055.74 |
| 1477008000000 | 4056.36 |
| 1477267200000 | 4081.86 |
| 1477353600000 | 4080.03 |
| 1477440000000 | 4044.51 |
| 1477526400000 | 4021.89 |
| 1477612800000 | 3993.21 |
| 1477872000000 | 3984.09 |
| 1477958400000 | 3986.02 |
| 1478044800000 | 3945.35 |
| 1478131200000 | 3935.79 |
| 1478217600000 | 3918.46 |
| 1478476800000 | 3935.77 |
| 1478563200000 | 3968.21 |
| 1478649600000 | 3914.89 |
| 1478736000000 | 3969.22 |
| 1478822400000 | 3927.05 |
| 1479081600000 | 3901.06 |
| 1479168000000 | 3908.7 |
| 1479254400000 | 3947.58 |
| 1479340800000 | 3937.53 |
| 1479427200000 | 3953.99 |
| 1479686400000 | 3962.17 |
| 1479772800000 | 3971.99 |
| 1479859200000 | 3979.45 |
| 1479945600000 | 3972.05 |
| 1480032000000 | 3974.4 |
| 1480291200000 | 3999.07 |
| 1480377600000 | 4016.14 |
| 1480464000000 | 4016.14 |
| 1480550400000 | 4016.3 |
| 1480636800000 | 3998.87 |
| 1480896000000 | 3986.23 |
| 1480982400000 | 4015.69 |
| 1481068800000 | 4004.02 |
| 1481155200000 | 4002.92 |
| 1481241600000 | 3971.4 |
| 1481500800000 | 3899.87 |
| 1481587200000 | 3914.73 |
| 1481673600000 | 3916.94 |
| 1481760000000 | 3872.57 |
| 1481846400000 | 3874.96 |
| 1482105600000 | 3835.64 |
| 1482192000000 | 3802.83 |
| 1482278400000 | 3812.76 |
| 1482364800000 | 3803.18 |
| 1482451200000 | 3789.34 |
| 1482710400000 | 3789.34 |
| 1482796800000 | 3788.38 |
| 1482883200000 | 3806.36 |
| 1482969600000 | 3800.25 |
| 1483056000000 | 3860.45 |
| 1483315200000 | 3860.45 |
| 1483401600000 | 3862.73 |
| 1483488000000 | 3862.38 |
| 1483574400000 | 3887.62 |
| 1483660800000 | 3886.62 |
| 1483920000000 | 3882.36 |
| 1484006400000 | 3906.1 |
| 1484092800000 | 3910.13 |
| 1484179200000 | 3892.78 |
| 1484265600000 | 3907.09 |
| 1484524800000 | 3884.37 |
| 1484611200000 | 3893.83 |
| 1484697600000 | 3924.88 |
| 1484784000000 | 3939.12 |
| 1484870400000 | 3918.81 |
| 1485129600000 | 3936.02 |
| 1485216000000 | 3947.68 |
| 1485302400000 | 3957.93 |
| 1485388800000 | 3975.42 |
| 1485475200000 | 3967.48 |
| 1485734400000 | 3964.5 |
| 1485820800000 | 3964.73 |
| 1485907200000 | 3963.25 |
| 1485993600000 | 3951.98 |
| 1486080000000 | 3959.91 |
| 1486339200000 | 3982.96 |
| 1486425600000 | 3984.56 |
| 1486512000000 | 4016.99 |
| 1486598400000 | 4031.28 |
| 1486684800000 | 4033.09 |
| 1486944000000 | 4040.4 |
| 1487030400000 | 4053.82 |
| 1487116800000 | 4092.19 |
| 1487203200000 | 4096.01 |
| 1487289600000 | 4058.45 |
| 1487548800000 | 4078.08 |
| 1487635200000 | 4062 |
| 1487721600000 | 4095.21 |
| 1487808000000 | 4087.67 |
| 1487894400000 | 4065.1 |
| 1488153600000 | 4076.85 |
| 1488240000000 | 4069.93 |
| 1488326400000 | 4101.59 |
| 1488412800000 | 4091.95 |
| 1488499200000 | 4075.61 |
| 1488758400000 | 4091.26 |
| 1488844800000 | 4083.13 |
| 1488931200000 | 4088.69 |
| 1489017600000 | 4058.2 |
| 1489104000000 | 4050.88 |
| 1489363200000 | 4090.7 |
| 1489449600000 | 4103.3 |
| 1489536000000 | 4104.07 |
| 1489622400000 | 4141.91 |
| 1489708800000 | 4165.93 |
| 1489968000000 | 4180.32 |
| 1490054400000 | 4179.94 |
| 1490140800000 | 4138.11 |
| 1490227200000 | 4168.63 |
| 1490313600000 | 4181.67 |
| 1490572800000 | 4124.57 |
| 1490659200000 | 4146.43 |
| 1490745600000 | 4157.6 |
| 1490832000000 | 4140.64 |
| 1490918400000 | 4149.25 |
| 1491177600000 | 4174.06 |
| 1491264000000 | 4175.01 |
| 1491350400000 | 4184.67 |
| 1491436800000 | 4179.34 |
| 1491523200000 | 4186.97 |
| 1491782400000 | 4177.83 |
| 1491868800000 | 4158.52 |
| 1491955200000 | 4165.93 |
| 1492041600000 | 4176.94 |
| 1492128000000 | 4176.94 |
| 1492387200000 | 4177.76 |
| 1492473600000 | 4117.8 |
| 1492560000000 | 4110.74 |
| 1492646400000 | 4124.51 |
| 1492732800000 | 4117 |
| 1492992000000 | 4121.85 |
| 1493078400000 | 4153.58 |
| 1493164800000 | 4179.15 |
| 1493251200000 | 4158.09 |
| 1493337600000 | 4175.55 |
| 1493596800000 | 4174.92 |
| 1493683200000 | 4174.04 |
| 1493769600000 | 4174.11 |
| 1493856000000 | 4164.11 |
| 1493942400000 | 4120.31 |
| 1494201600000 | 4148.91 |
| 1494288000000 | 4178.82 |
| 1494374400000 | 4181.99 |
| 1494460800000 | 4185.37 |
| 1494547200000 | 4177.06 |
| 1494806400000 | 4180.86 |
| 1494892800000 | 4200.72 |
| 1494979200000 | 4190.35 |
| 1495065600000 | 4158.34 |
| 1495152000000 | 4161.04 |
| 1495411200000 | 4168.65 |
| 1495497600000 | 4159.21 |
| 1495584000000 | 4175.74 |
| 1495670400000 | 4184.14 |
| 1495756800000 | 4195.54 |
| 1496016000000 | 4211.09 |
| 1496102400000 | 4211.86 |
| 1496188800000 | 4212.13 |
| 1496275200000 | 4211.64 |
| 1496361600000 | 4223.8 |
| 1496620800000 | 4225.27 |
| 1496707200000 | 4204.88 |
| 1496793600000 | 4219.46 |
| 1496880000000 | 4249.65 |
| 1496966400000 | 4236.83 |
| 1497225600000 | 4207.22 |
| 1497312000000 | 4219.1 |
| 1497398400000 | 4235.34 |
| 1497484800000 | 4182.74 |
| 1497571200000 | 4183.54 |
| 1497830400000 | 4217.82 |
| 1497916800000 | 4227.47 |
| 1498003200000 | 4226.42 |
| 1498089600000 | 4219.53 |
| 1498176000000 | 4221.62 |
| 1498435200000 | 4240.21 |
| 1498521600000 | 4180.53 |
| 1498608000000 | 4160.42 |
| 1498694400000 | 4196.37 |
| 1498780800000 | 4191.55 |
| 1499040000000 | 4227.07 |
| 1499126400000 | 4176.38 |
| 1499212800000 | 4198.29 |
| 1499299200000 | 4219.61 |
| 1499385600000 | 4238.83 |
| 1499644800000 | 4248.85 |
| 1499731200000 | 4261.13 |
| 1499817600000 | 4247.54 |
| 1499904000000 | 4284.71 |
| 1499990400000 | 4301.17 |
| 1500249600000 | 4290.86 |
| 1500336000000 | 4301.64 |
| 1500422400000 | 4328.64 |
| 1500508800000 | 4329.21 |
| 1500595200000 | 4321.9 |
| 1500854400000 | 4326.78 |
| 1500940800000 | 4316.72 |
| 1501027200000 | 4298.53 |
| 1501113600000 | 4301.83 |
| 1501200000000 | 4278.39 |
| 1501459200000 | 4293.16 |
| 1501545600000 | 4273.12 |
| 1501632000000 | 4276.77 |
| 1501718400000 | 4267.44 |
| 1501804800000 | 4280.15 |
| 1502064000000 | 4302.85 |
| 1502150400000 | 4314.69 |
| 1502236800000 | 4321.29 |
| 1502323200000 | 4269.43 |
| 1502409600000 | 4194.39 |
| 1502668800000 | 4235.87 |
| 1502755200000 | 4243.11 |
| 1502841600000 | 4264.63 |
| 1502928000000 | 4269.37 |
| 1503014400000 | 4249.8 |
| 1503273600000 | 4248.5 |
| 1503360000000 | 4270.01 |
| 1503446400000 | 4268.16 |
| 1503532800000 | 4299.62 |
| 1503619200000 | 4312.72 |
| 1503878400000 | 4296.24 |
| 1503964800000 | 4284.45 |
| 1504051200000 | 4302.61 |
| 1504137600000 | 4327.05 |
| 1504224000000 | 4378.05 |
| 1504483200000 | 4348.71 |
| 1504569600000 | 4364.32 |
| 1504656000000 | 4383.15 |
| 1504742400000 | 4392.42 |
| 1504828800000 | 4385.75 |
| 1505088000000 | 4395.78 |
| 1505174400000 | 4406.84 |
| 1505260800000 | 4429.98 |
| 1505347200000 | 4429.13 |
| 1505433600000 | 4446.64 |
| 1505692800000 | 4497.85 |
| 1505779200000 | 4509.34 |
| 1505865600000 | 4560.41 |
| 1505952000000 | 4550.88 |
| 1506038400000 | 4537.49 |
| 1506297600000 | 4465.49 |
| 1506384000000 | 4464.05 |
| 1506470400000 | 4527.87 |
| 1506556800000 | 4502.03 |
| 1506643200000 | 4540.43 |
| 1506902400000 | 4539.38 |
| 1506988800000 | 4582.71 |
| 1507075200000 | 4610.22 |
| 1507161600000 | 4605.81 |
| 1507248000000 | 4618.45 |
| 1507507200000 | 4647.33 |
| 1507593600000 | 4688.3 |
| 1507680000000 | 4642.58 |
| 1507766400000 | 4645.4 |
| 1507852800000 | 4661.51 |
| 1508112000000 | 4666.69 |
| 1508198400000 | 4640.5 |
| 1508284800000 | 4648.78 |
| 1508371200000 | 4582.79 |
| 1508457600000 | 4638.44 |
| 1508716800000 | 4638.92 |
| 1508803200000 | 4632.52 |
| 1508889600000 | 4634.09 |
| 1508976000000 | 4619.48 |
| 1509062400000 | 4596.1 |
| 1509321600000 | 4593.38 |
| 1509408000000 | 4638.16 |
| 1509494400000 | 4647.02 |
| 1509580800000 | 4653.65 |
| 1509667200000 | 4662.7 |
| 1509926400000 | 4676.91 |
| 1510012800000 | 4703.15 |
| 1510099200000 | 4708.22 |
| 1510185600000 | 4698.42 |
| 1510272000000 | 4660.47 |
| 1510531200000 | 4655.43 |
| 1510617600000 | 4640.35 |
| 1510704000000 | 4623.95 |
| 1510790400000 | 4638.41 |
| 1510876800000 | 4624.26 |
| 1511136000000 | 4608.33 |
| 1511222400000 | 4618 |
| 1511308800000 | 4643.04 |
| 1511395200000 | 4626.69 |
| 1511481600000 | 4676.03 |
| 1511740800000 | 4640.48 |
| 1511827200000 | 4643.08 |
| 1511913600000 | 4644.31 |
| 1512000000000 | 4615.37 |
| 1512086400000 | 4613.95 |
| 1512345600000 | 4653.4 |
| 1512432000000 | 4625.1 |
| 1512518400000 | 4517.22 |
| 1512604800000 | 4500.04 |
| 1512691200000 | 4552.56 |
| 1512950400000 | 4574.98 |
| 1513036800000 | 4571.33 |
| 1513123200000 | 4591.51 |
| 1513209600000 | 4585.49 |
| 1513296000000 | 4552.68 |
| 1513555200000 | 4562.83 |
| 1513641600000 | 4589.86 |
| 1513728000000 | 4602.64 |
| 1513814400000 | 4661.75 |
| 1513900800000 | 4680.65 |
| 1514160000000 | 4680.65 |
| 1514246400000 | 4672.91 |
| 1514332800000 | 4693.66 |
| 1514419200000 | 4709.08 |
| 1514505600000 | 4721.49 |
| 1514851200000 | 4790.08 |
| 1514937600000 | 4830.37 |
| 1515024000000 | 4835.65 |
| 1515110400000 | 4822.22 |
| 1515369600000 | 4832.83 |
| 1515456000000 | 4869.24 |
| 1515542400000 | 4858.82 |
| 1515628800000 | 4850.98 |
| 1515715200000 | 4877.19 |
| 1515974400000 | 4837.65 |
| 1516060800000 | 4871.98 |
| 1516147200000 | 4881.88 |
| 1516233600000 | 4902.25 |
| 1516320000000 | 4914.66 |
| 1516579200000 | 4962.43 |
| 1516665600000 | 4985.38 |
| 1516752000000 | 4975.83 |
| 1516838400000 | 4984.04 |
| 1516924800000 | 5021.22 |
| 1517184000000 | 5012.87 |
| 1517270400000 | 4962.83 |
| 1517356800000 | 4994.17 |
| 1517443200000 | 4985.5 |
| 1517529600000 | 4982.6 |
| 1517788800000 | 4902.52 |
| 1517875200000 | 4674.43 |
| 1517961600000 | 4689.28 |
| 1518048000000 | 4688.33 |
| 1518134400000 | 4550.96 |
| 1518393600000 | 4606.24 |
| 1518480000000 | 4677.94 |
| 1518566400000 | 4744.14 |
| 1518652800000 | 4826.4 |
| 1518739200000 | 4825.5 |
| 1518998400000 | 4825.31 |
| 1519084800000 | 4862.57 |
| 1519171200000 | 4932.7 |
| 1519257600000 | 4920.66 |
| 1519344000000 | 4961.16 |
| 1519603200000 | 4955.9 |
| 1519689600000 | 4914 |
| 1519776000000 | 4888.55 |
| 1519862400000 | 4922.62 |
| 1519948800000 | 4897.39 |
| 1520208000000 | 4829.97 |
| 1520294400000 | 4894.11 |
| 1520380800000 | 4879.84 |
| 1520467200000 | 4919.51 |
| 1520553600000 | 4949.42 |
| 1520812800000 | 4981.87 |
| 1520899200000 | 4977.75 |
| 1520985600000 | 4967.34 |
| 1521072000000 | 4974.33 |
| 1521158400000 | 4957.53 |
| 1521417600000 | 4945.57 |
| 1521504000000 | 4952.81 |
| 1521590400000 | 4883.12 |
| 1521676800000 | 4833.34 |
| 1521763200000 | 4728.13 |
| 1522022400000 | 4737.96 |
| 1522108800000 | 4781.47 |
| 1522195200000 | 4687.21 |
| 1522281600000 | 4702.64 |
| 1522368000000 | 4702.64 |
| 1522627200000 | 4702.71 |
| 1522713600000 | 4702.93 |
| 1522800000000 | 4674.22 |
| 1522886400000 | 4674.13 |
| 1522972800000 | 4692.44 |
| 1523232000000 | 4725.23 |
| 1523318400000 | 4765.97 |
| 1523404800000 | 4763.58 |
| 1523491200000 | 4746.27 |
| 1523577600000 | 4758.41 |
| 1523836800000 | 4724.69 |
| 1523923200000 | 4680.62 |
| 1524009600000 | 4671.46 |
| 1524096000000 | 4708.45 |
| 1524182400000 | 4669.46 |
| 1524441600000 | 4662.69 |
| 1524528000000 | 4709.22 |
| 1524614400000 | 4710.88 |
| 1524700800000 | 4652.88 |
| 1524787200000 | 4674.56 |
| 1525046400000 | 4724.73 |
| 1525132800000 | 4723.74 |
| 1525219200000 | 4738.18 |
| 1525305600000 | 4744.37 |
| 1525392000000 | 4700.4 |
| 1525651200000 | 4689.52 |
| 1525737600000 | 4713.84 |
| 1525824000000 | 4705.39 |
| 1525910400000 | 4721.5 |
| 1525996800000 | 4743.98 |
| 1526256000000 | 4776.4 |
| 1526342400000 | 4724.27 |
| 1526428800000 | 4721.46 |
| 1526515200000 | 4709.92 |
| 1526601600000 | 4740.69 |
| 1526860800000 | 4763.64 |
| 1526947200000 | 4763.98 |
| 1527033600000 | 4743.89 |
| 1527120000000 | 4735.25 |
| 1527206400000 | 4702.76 |
| 1527465600000 | 4712.12 |
| 1527552000000 | 4678.16 |
| 1527638400000 | 4601.66 |
| 1527724800000 | 4684.92 |
| 1527811200000 | 4678.68 |
| 1528070400000 | 4710.42 |
| 1528156800000 | 4703.4 |
| 1528243200000 | 4711.28 |
| 1528329600000 | 4716.96 |
| 1528416000000 | 4708.58 |
| 1528675200000 | 4722.81 |
| 1528761600000 | 4723.69 |
| 1528848000000 | 4688.06 |
| 1528934400000 | 4649.41 |
| 1529020800000 | 4606.44 |
| 1529280000000 | 4606.76 |
| 1529366400000 | 4484.15 |
| 1529452800000 | 4539.35 |
| 1529539200000 | 4480.65 |
| 1529625600000 | 4491.72 |
| 1529884800000 | 4434.43 |
| 1529971200000 | 4420.44 |
| 1530057600000 | 4335.13 |
| 1530144000000 | 4342.64 |
| 1530230400000 | 4403.7 |
| 1530489600000 | 4403.53 |
| 1530576000000 | 4335.74 |
| 1530662400000 | 4277.09 |
| 1530748800000 | 4237.76 |
| 1530835200000 | 4247.26 |
| 1531094400000 | 4331.58 |
| 1531180800000 | 4335.86 |
| 1531267200000 | 4287.26 |
| 1531353600000 | 4331.78 |
| 1531440000000 | 4351.88 |
| 1531699200000 | 4364.9 |
| 1531785600000 | 4342.79 |
| 1531872000000 | 4363.5 |
| 1531958400000 | 4347.48 |
| 1532044800000 | 4352.18 |
| 1532304000000 | 4351.68 |
| 1532390400000 | 4414.25 |
| 1532476800000 | 4453.62 |
| 1532563200000 | 4444.15 |
| 1532649600000 | 4448.31 |
| 1532908800000 | 4414.51 |
| 1532995200000 | 4394.04 |
| 1533081600000 | 4409.16 |
| 1533168000000 | 4349.57 |
| 1533254400000 | 4311.73 |
| 1533513600000 | 4264.58 |
| 1533600000000 | 4335.89 |
| 1533686400000 | 4327.88 |
| 1533772800000 | 4378.01 |
| 1533859200000 | 4360.17 |
| 1534118400000 | 4300.29 |
| 1534204800000 | 4278 |
| 1534291200000 | 4181.7 |
| 1534377600000 | 4171.3 |
| 1534464000000 | 4147.71 |
| 1534723200000 | 4155.88 |
| 1534809600000 | 4230.27 |
| 1534896000000 | 4261.89 |
| 1534982400000 | 4261.89 |
| 1535068800000 | 4245.08 |
| 1535328000000 | 4299.02 |
| 1535414400000 | 4294.35 |
| 1535500800000 | 4318.78 |
| 1535587200000 | 4303.26 |
| 1535673600000 | 4301.09 |
| 1535932800000 | 4235.05 |
| 1536019200000 | 4260.86 |
| 1536105600000 | 4150.75 |
| 1536192000000 | 4102.37 |
| 1536278400000 | 4096.51 |
| 1536537600000 | 4022.39 |
| 1536624000000 | 3983.76 |
| 1536710400000 | 3957.41 |
| 1536796800000 | 4038.18 |
| 1536883200000 | 4098.57 |
| 1537142400000 | 4069.43 |
| 1537228800000 | 4095.46 |
| 1537315200000 | 4134.64 |
| 1537401600000 | 4137.35 |
| 1537488000000 | 4236.65 |
| 1537747200000 | 4181.32 |
| 1537833600000 | 4182.72 |
| 1537920000000 | 4172.44 |
| 1538006400000 | 4132.5 |
| 1538092800000 | 4147.7 |
| 1538352000000 | 4147.07 |
| 1538438400000 | 4114.55 |
| 1538524800000 | 4132.31 |
| 1538611200000 | 4104.24 |
| 1538697600000 | 4055.12 |
| 1538956800000 | 3943.31 |
| 1539043200000 | 3932.45 |
| 1539129600000 | 3914.81 |
| 1539216000000 | 3742.25 |
| 1539302400000 | 3787.82 |
| 1539561600000 | 3759.08 |
| 1539648000000 | 3755.76 |
| 1539734400000 | 3754.9 |
| 1539820800000 | 3749.48 |
| 1539907200000 | 3756.92 |
| 1540166400000 | 3840.49 |
| 1540252800000 | 3767.26 |
| 1540339200000 | 3751.27 |
| 1540425600000 | 3703.14 |
| 1540512000000 | 3689.51 |
| 1540771200000 | 3642.98 |
| 1540857600000 | 3611.16 |
| 1540944000000 | 3672.59 |
| 1541030400000 | 3728.61 |
| 1541116800000 | 3882 |
| 1541376000000 | 3838.21 |
| 1541462400000 | 3867.61 |
| 1541548800000 | 3899.1 |
| 1541635200000 | 3894.44 |
| 1541721600000 | 3822.33 |
| 1541980800000 | 3839.37 |
| 1542067200000 | 3852 |
| 1542153600000 | 3836.92 |
| 1542240000000 | 3860.78 |
| 1542326400000 | 3864.01 |
| 1542585600000 | 3864.07 |
| 1542672000000 | 3806.53 |
| 1542758400000 | 3812.56 |
| 1542844800000 | 3830.66 |
| 1542931200000 | 3819.33 |
| 1543190400000 | 3849.84 |
| 1543276800000 | 3842.74 |
| 1543363200000 | 3882.46 |
| 1543449600000 | 3864.97 |
| 1543536000000 | 3876.63 |
| 1543795200000 | 3962.62 |
| 1543881600000 | 3966.74 |
| 1543968000000 | 3921 |
| 1544054400000 | 3884.46 |
| 1544140800000 | 3860.78 |
| 1544400000000 | 3800.47 |
| 1544486400000 | 3818.71 |
| 1544572800000 | 3826.96 |
| 1544659200000 | 3863.91 |
| 1544745600000 | 3817.31 |
| 1545004800000 | 3798.73 |
| 1545091200000 | 3747.28 |
| 1545177600000 | 3731.2 |
| 1545264000000 | 3688.8 |
| 1545350400000 | 3655.6 |
| 1545609600000 | 3650.74 |
| 1545696000000 | 3650.74 |
| 1545782400000 | 3652.86 |
| 1545868800000 | 3624.8 |
| 1545955200000 | 3649.45 |
| 1546214400000 | 3702.95 |
| 1546387200000 | 3649.98 |
| 1546473600000 | 3632.87 |
| 1546560000000 | 3666.99 |
| 1546819200000 | 3704.19 |
| 1546905600000 | 3709.67 |
| 1546992000000 | 3762.48 |
| 1547078400000 | 3804.1 |
| 1547164800000 | 3791.65 |
| 1547424000000 | 3768.13 |
| 1547510400000 | 3816.34 |
| 1547596800000 | 3849.45 |
| 1547683200000 | 3844.75 |
| 1547769600000 | 3860.43 |
| 1548028800000 | 3875.99 |
| 1548115200000 | 3834.17 |
| 1548201600000 | 3841.5 |
| 1548288000000 | 3871.09 |
| 1548374400000 | 3901.45 |
| 1548633600000 | 3909.52 |
| 1548720000000 | 3914.37 |
| 1548806400000 | 3916.17 |
| 1548892800000 | 3959.47 |
| 1548979200000 | 3979.82 |
| 1549238400000 | 4003.87 |
| 1549324800000 | 4003.84 |
| 1549411200000 | 4004.07 |
| 1549497600000 | 4003.56 |
| 1549584000000 | 4012.46 |
| 1549843200000 | 4029.37 |
| 1549929600000 | 4049.44 |
| 1550016000000 | 4100.05 |
| 1550102400000 | 4112.78 |
| 1550188800000 | 4056.67 |
| 1550448000000 | 4108.16 |
| 1550534400000 | 4087.45 |
| 1550620800000 | 4109.29 |
| 1550707200000 | 4139.45 |
| 1550793600000 | 4181.72 |
| 1551052800000 | 4194.85 |
| 1551139200000 | 4171.01 |
| 1551225600000 | 4139.38 |
| 1551312000000 | 4132.44 |
| 1551398400000 | 4166.46 |
| 1551657600000 | 4178.77 |
| 1551744000000 | 4194.75 |
| 1551830400000 | 4191.95 |
| 1551916800000 | 4145.75 |
| 1552003200000 | 4062.18 |
| 1552262400000 | 4092.11 |
| 1552348800000 | 4140.17 |
| 1552435200000 | 4108.02 |
| 1552521600000 | 4089.26 |
| 1552608000000 | 4106.76 |
| 1552867200000 | 4161.7 |
| 1552953600000 | 4168.13 |
| 1553040000000 | 4145.77 |
| 1553126400000 | 4142.32 |
| 1553212800000 | 4172.45 |
| 1553472000000 | 4113.56 |
| 1553558400000 | 4127.97 |
| 1553644800000 | 4152.85 |
| 1553731200000 | 4132.72 |
| 1553817600000 | 4172.86 |
| 1554076800000 | 4200.87 |
| 1554163200000 | 4222.57 |
| 1554249600000 | 4243.5 |
| 1554336000000 | 4240.9 |
| 1554422400000 | 4240.57 |
| 1554681600000 | 4250.72 |
| 1554768000000 | 4286.73 |
| 1554854400000 | 4300.68 |
| 1554940800000 | 4245.02 |
| 1555027200000 | 4249.2 |
| 1555286400000 | 4263.52 |
| 1555372800000 | 4261.96 |
| 1555459200000 | 4262.59 |
| 1555545600000 | 4263.04 |
| 1555632000000 | 4263.04 |
| 1555891200000 | 4262.96 |
| 1555977600000 | 4238.94 |
| 1556064000000 | 4250.51 |
| 1556150400000 | 4189.71 |
| 1556236800000 | 4187.35 |
| 1556496000000 | 4197.57 |
| 1556582400000 | 4187.32 |
| 1556668800000 | 4187.43 |
| 1556755200000 | 4200.01 |
| 1556841600000 | 4212.38 |
| 1557100800000 | 4068.96 |
| 1557187200000 | 4090.12 |
| 1557273600000 | 4022.7 |
| 1557360000000 | 3924.12 |
| 1557446400000 | 3969.49 |
| 1557705600000 | 3969.27 |
| 1557792000000 | 3894.09 |
| 1557878400000 | 3926.65 |
| 1557964800000 | 3922.55 |
| 1558051200000 | 3809.33 |
| 1558310400000 | 3730.66 |
| 1558396800000 | 3752.53 |
| 1558483200000 | 3771.13 |
| 1558569600000 | 3712.94 |
| 1558656000000 | 3726.72 |
| 1558915200000 | 3725.29 |
| 1559001600000 | 3786.73 |
| 1559088000000 | 3766.11 |
| 1559174400000 | 3740.57 |
| 1559260800000 | 3740.5 |
| 1559520000000 | 3721.27 |
| 1559606400000 | 3691.2 |
| 1559692800000 | 3706.84 |
| 1559779200000 | 3712.34 |
| 1559865600000 | 3711.85 |
| 1560124800000 | 3769.23 |
| 1560211200000 | 3804.51 |
| 1560297600000 | 3749.65 |
| 1560384000000 | 3752.03 |
| 1560470400000 | 3727.08 |
| 1560729600000 | 3719.96 |
| 1560816000000 | 3726.68 |
| 1560902400000 | 3799.29 |
| 1560988800000 | 3832.95 |
| 1561075200000 | 3815.77 |
| 1561334400000 | 3804.99 |
| 1561420800000 | 3768.72 |
| 1561507200000 | 3781.69 |
| 1561593600000 | 3826.6 |
| 1561680000000 | 3837.33 |
| 1561939200000 | 3837.17 |
| 1562025600000 | 3900.93 |
| 1562112000000 | 3902.49 |
| 1562198400000 | 3889.37 |
| 1562284800000 | 3876.92 |
| 1562544000000 | 3817.43 |
| 1562630400000 | 3789.2 |
| 1562716800000 | 3821.07 |
| 1562803200000 | 3822.93 |
| 1562889600000 | 3824.45 |
| 1563148800000 | 3822.1 |
| 1563235200000 | 3838.91 |
| 1563321600000 | 3844.63 |
| 1563408000000 | 3817.83 |
| 1563494400000 | 3832.99 |
| 1563753600000 | 3803.46 |
| 1563840000000 | 3812.33 |
| 1563926400000 | 3818.73 |
| 1564012800000 | 3846.49 |
| 1564099200000 | 3811.74 |
| 1564358400000 | 3783.93 |
| 1564444800000 | 3783.27 |
| 1564531200000 | 3738.81 |
| 1564617600000 | 3713.63 |
| 1564704000000 | 3623.39 |
| 1564963200000 | 3504.63 |
| 1565049600000 | 3463.14 |
| 1565136000000 | 3480.49 |
| 1565222400000 | 3529.76 |
| 1565308800000 | 3489.81 |
| 1565568000000 | 3470.57 |
| 1565654400000 | 3384.76 |
| 1565740800000 | 3385.47 |
| 1565827200000 | 3390.51 |
| 1565913600000 | 3432.27 |
| 1566172800000 | 3514.38 |
| 1566259200000 | 3522.61 |
| 1566345600000 | 3525.44 |
| 1566432000000 | 3551.08 |
| 1566518400000 | 3546.73 |
| 1566777600000 | 3468.59 |
| 1566864000000 | 3497.58 |
| 1566950400000 | 3496.93 |
| 1567036800000 | 3489.98 |
| 1567123200000 | 3495.55 |
| 1567382400000 | 3494.79 |
| 1567468800000 | 3470.25 |
| 1567555200000 | 3559.38 |
| 1567641600000 | 3572.23 |
| 1567728000000 | 3609.32 |
| 1567987200000 | 3597.99 |
| 1568073600000 | 3600.42 |
| 1568160000000 | 3640.15 |
| 1568246400000 | 3666.84 |
| 1568332800000 | 3713.77 |
| 1568592000000 | 3690.86 |
| 1568678400000 | 3643.35 |
| 1568764800000 | 3654.36 |
| 1568851200000 | 3624.72 |
| 1568937600000 | 3629.79 |
| 1569196800000 | 3579.97 |
| 1569283200000 | 3580.75 |
| 1569369600000 | 3538.88 |
| 1569456000000 | 3537.93 |
| 1569542400000 | 3528.53 |
| 1569801600000 | 3522.41 |
| 1569888000000 | 3520.62 |
| 1569974400000 | 3525.23 |
| 1570060800000 | 3536.42 |
| 1570147200000 | 3512.51 |
| 1570406400000 | 3512.42 |
| 1570492800000 | 3519.6 |
| 1570579200000 | 3487.15 |
| 1570665600000 | 3511.72 |
| 1570752000000 | 3548.2 |
| 1571011200000 | 3575.94 |
| 1571097600000 | 3571.68 |
| 1571184000000 | 3588.31 |
| 1571270400000 | 3619.87 |
| 1571356800000 | 3607.57 |
| 1571616000000 | 3600.77 |
| 1571702400000 | 3600.65 |
| 1571788800000 | 3596.65 |
| 1571875200000 | 3623.53 |
| 1571961600000 | 3628.2 |
| 1572220800000 | 3655.15 |
| 1572307200000 | 3662.83 |
| 1572393600000 | 3657.5 |
| 1572480000000 | 3671.43 |
| 1572566400000 | 3678.35 |
| 1572825600000 | 3714.26 |
| 1572912000000 | 3739.65 |
| 1572998400000 | 3748.64 |
| 1573084800000 | 3776.43 |
| 1573171200000 | 3758.49 |
| 1573430400000 | 3680.75 |
| 1573516800000 | 3688.17 |
| 1573603200000 | 3632.64 |
| 1573689600000 | 3604.16 |
| 1573776000000 | 3594.62 |
| 1574035200000 | 3624.48 |
| 1574121600000 | 3663.35 |
| 1574208000000 | 3660.54 |
| 1574294400000 | 3619.95 |
| 1574380800000 | 3602.33 |
| 1574640000000 | 3611.04 |
| 1574726400000 | 3631.97 |
| 1574812800000 | 3633.49 |
| 1574899200000 | 3614.96 |
| 1574985600000 | 3579.83 |
| 1575244800000 | 3561.29 |
| 1575331200000 | 3570.58 |
| 1575417600000 | 3538.87 |
| 1575504000000 | 3561.28 |
| 1575590400000 | 3590.11 |
| 1575849600000 | 3581.14 |
| 1575936000000 | 3558.68 |
| 1576022400000 | 3576.94 |
| 1576108800000 | 3612.73 |
| 1576195200000 | 3663.22 |
| 1576454400000 | 3665.93 |
| 1576540800000 | 3690.35 |
| 1576627200000 | 3677.96 |
| 1576713600000 | 3665.97 |
| 1576800000000 | 3651.03 |
| 1577059200000 | 3674.92 |
| 1577145600000 | 3681.2 |
| 1577232000000 | 3681.2 |
| 1577318400000 | 3681.14 |
| 1577404800000 | 3700.62 |
| 1577664000000 | 3710.24 |
| 1577750400000 | 3714.87 |
| 1577923200000 | 3755.78 |
| 1578009600000 | 3756.44 |
| 1578268800000 | 3705.5 |
| 1578355200000 | 3722.81 |
| 1578441600000 | 3695.24 |
| 1578528000000 | 3753.56 |
| 1578614400000 | 3773.19 |
| 1578873600000 | 3800.93 |
| 1578960000000 | 3806.66 |
| 1579046400000 | 3824.99 |
| 1579132800000 | 3872.79 |
| 1579219200000 | 3899.39 |
| 1579478400000 | 3878.03 |
| 1579564800000 | 3765.19 |
| 1579651200000 | 3813.06 |
| 1579737600000 | 3699.56 |
| 1579824000000 | 3717.76 |
| 1580083200000 | 3714.82 |
| 1580169600000 | 3715.75 |
| 1580256000000 | 3608.08 |
| 1580342400000 | 3490.59 |
| 1580428800000 | 3492.7 |
| 1580688000000 | 3481.22 |
| 1580774400000 | 3552.43 |
| 1580860800000 | 3581.12 |
| 1580947200000 | 3646.75 |
| 1581033600000 | 3657.97 |
| 1581292800000 | 3627.01 |
| 1581379200000 | 3649.09 |
| 1581465600000 | 3690.02 |
| 1581552000000 | 3684.5 |
| 1581638400000 | 3685.84 |
| 1581897600000 | 3714.4 |
| 1581984000000 | 3670.27 |
| 1582070400000 | 3682.21 |
| 1582156800000 | 3688.86 |
| 1582243200000 | 3641.37 |
| 1582502400000 | 3566.41 |
| 1582588800000 | 3577.11 |
| 1582675200000 | 3554.85 |
| 1582761600000 | 3572.88 |
| 1582848000000 | 3487.99 |
| 1583107200000 | 3533.3 |
| 1583193600000 | 3539.44 |
| 1583280000000 | 3529.18 |
| 1583366400000 | 3596.78 |
| 1583452800000 | 3539.34 |
| 1583712000000 | 3357.9 |
| 1583798400000 | 3388.24 |
| 1583884800000 | 3383.91 |
| 1583971200000 | 3233.33 |
| 1584057600000 | 3188.58 |
| 1584316800000 | 3024.91 |
| 1584403200000 | 3008.14 |
| 1584489600000 | 2885.77 |
| 1584576000000 | 2780.73 |
| 1584662400000 | 2890.36 |
| 1584921600000 | 2772.73 |
| 1585008000000 | 2858.75 |
| 1585094400000 | 2990.27 |
| 1585180800000 | 3019.64 |
| 1585267200000 | 3029.74 |
| 1585526400000 | 2948.52 |
| 1585612800000 | 3011.28 |
| 1585699200000 | 2971.09 |
| 1585785600000 | 2975.8 |
| 1585872000000 | 2965.11 |
| 1586131200000 | 3009.95 |
| 1586217600000 | 3087.65 |
| 1586304000000 | 3076.57 |
| 1586390400000 | 3159.87 |
| 1586476800000 | 3159.87 |
| 1586736000000 | 3159.46 |
| 1586822400000 | 3187.44 |
| 1586908800000 | 3163.97 |
| 1586995200000 | 3161.41 |
| 1587081600000 | 3202.83 |
| 1587340800000 | 3205.98 |
| 1587427200000 | 3118.3 |
| 1587513600000 | 3156.98 |
| 1587600000000 | 3179.63 |
| 1587686400000 | 3132.53 |
| 1587945600000 | 3179.43 |
| 1588032000000 | 3224.74 |
| 1588118400000 | 3238.22 |
| 1588204800000 | 3238.43 |
| 1588291200000 | 3236.7 |
| 1588550400000 | 3139.14 |
| 1588636800000 | 3186.28 |
| 1588723200000 | 3210.27 |
| 1588809600000 | 3213.48 |
| 1588896000000 | 3245.25 |
| 1589155200000 | 3274.49 |
| 1589241600000 | 3267.04 |
| 1589328000000 | 3258.09 |
| 1589414400000 | 3242.1 |
| 1589500800000 | 3262.66 |
| 1589760000000 | 3271.63 |
| 1589846400000 | 3352.51 |
| 1589932800000 | 3355.41 |
| 1590019200000 | 3322.04 |
| 1590105600000 | 3195.55 |
| 1590364800000 | 3221.22 |
| 1590451200000 | 3264.66 |
| 1590537600000 | 3217.14 |
| 1590624000000 | 3173.45 |
| 1590710400000 | 3200.27 |
| 1590969600000 | 3303.17 |
| 1591056000000 | 3347.61 |
| 1591142400000 | 3391.17 |
| 1591228800000 | 3393.03 |
| 1591315200000 | 3441.32 |
| 1591574400000 | 3451.92 |
| 1591660800000 | 3499.46 |
| 1591747200000 | 3504.09 |
| 1591833600000 | 3439.59 |
| 1591920000000 | 3435.09 |
| 1592179200000 | 3392.55 |
| 1592265600000 | 3480.49 |
| 1592352000000 | 3504.65 |
| 1592438400000 | 3523.77 |
| 1592524800000 | 3538.79 |
| 1592784000000 | 3488.01 |
| 1592870400000 | 3529.17 |
| 1592956800000 | 3552.4 |
| 1593043200000 | 3554.45 |
| 1593129600000 | 3535.25 |
| 1593388800000 | 3494.1 |
| 1593475200000 | 3523.23 |
| 1593561600000 | 3522.03 |
| 1593648000000 | 3622.87 |
| 1593734400000 | 3670.79 |
| 1593993600000 | 3741.11 |
| 1594080000000 | 3722.44 |
| 1594166400000 | 3789.56 |
| 1594252800000 | 3844.77 |
| 1594339200000 | 3801.36 |
| 1594598400000 | 3836.96 |
| 1594684800000 | 3790.67 |
| 1594771200000 | 3787.04 |
| 1594857600000 | 3641.47 |
| 1594944000000 | 3713.23 |
| 1595203200000 | 3745.87 |
| 1595289600000 | 3845.28 |
| 1595376000000 | 3782.06 |
| 1595462400000 | 3838.72 |
| 1595548800000 | 3710.68 |
| 1595808000000 | 3677.18 |
| 1595894400000 | 3729.24 |
| 1595980800000 | 3731.11 |
| 1596067200000 | 3735.87 |
| 1596153600000 | 3745.03 |
| 1596412800000 | 3765.68 |
| 1596499200000 | 3825.75 |
| 1596585600000 | 3882.07 |
| 1596672000000 | 3905.72 |
| 1596758400000 | 3883.59 |
| 1597017600000 | 3862.09 |
| 1597104000000 | 3858.24 |
| 1597190400000 | 3841.12 |
| 1597276800000 | 3874.34 |
| 1597363200000 | 3869.99 |
| 1597622400000 | 3893.34 |
| 1597708800000 | 3931.33 |
| 1597795200000 | 3903.98 |
| 1597881600000 | 3869.07 |
| 1597968000000 | 3890.81 |
| 1598227200000 | 3934.27 |
| 1598313600000 | 3937.31 |
| 1598400000000 | 3899.18 |
| 1598486400000 | 3898.44 |
| 1598572800000 | 3912.23 |
| 1598832000000 | 3914.66 |
| 1598918400000 | 3943.22 |
| 1599004800000 | 3938.66 |
| 1599091200000 | 3912.87 |
| 1599177600000 | 3862.82 |
| 1599436800000 | 3808.15 |
| 1599523200000 | 3777.64 |
| 1599609600000 | 3764.67 |
| 1599696000000 | 3757.63 |
| 1599782400000 | 3798.1 |
| 1600041600000 | 3860.45 |
| 1600128000000 | 3904.58 |
| 1600214400000 | 3937.88 |
| 1600300800000 | 3901.84 |
| 1600387200000 | 3907.64 |
| 1600646400000 | 3830.96 |
| 1600732800000 | 3792.63 |
| 1600819200000 | 3811.11 |
| 1600905600000 | 3715.25 |
| 1600992000000 | 3664.72 |
| 1601251200000 | 3715.53 |
| 1601337600000 | 3724.99 |
| 1601424000000 | 3765.68 |
| 1601510400000 | 3766.29 |
| 1601596800000 | 3766.33 |
| 1601856000000 | 3779.31 |
| 1601942400000 | 3845.42 |
| 1602028800000 | 3846.13 |
| 1602115200000 | 3900.95 |
| 1602201600000 | 3877.35 |
| 1602460800000 | 3910.84 |
| 1602547200000 | 3910.75 |
| 1602633600000 | 3913.08 |
| 1602720000000 | 3862.55 |
| 1602806400000 | 3856.53 |
| 1603065600000 | 3809.85 |
| 1603152000000 | 3863.38 |
| 1603238400000 | 3853.11 |
| 1603324800000 | 3862.77 |
| 1603411200000 | 3817.95 |
| 1603670400000 | 3817.62 |
| 1603756800000 | 3795.96 |
| 1603843200000 | 3758.85 |
| 1603929600000 | 3736.55 |
| 1604016000000 | 3661.42 |
| 1604275200000 | 3665.38 |
| 1604361600000 | 3708.74 |
| 1604448000000 | 3752.08 |
| 1604534400000 | 3848.39 |
| 1604620800000 | 3864.87 |
| 1604880000000 | 3929.21 |
| 1604966400000 | 3928.72 |
| 1605052800000 | 3878.09 |
| 1605139200000 | 3937.56 |
| 1605225600000 | 3972.52 |
| 1605484800000 | 4058.61 |
| 1605571200000 | 4069.75 |
| 1605657600000 | 4093.81 |
| 1605744000000 | 4120.76 |
| 1605830400000 | 4164.12 |
| 1606089600000 | 4157.99 |
| 1606176000000 | 4167.09 |
| 1606262400000 | 4117.1 |
| 1606348800000 | 4137.16 |
| 1606435200000 | 4160.05 |
| 1606694400000 | 4142.84 |
| 1606780800000 | 4195 |
| 1606867200000 | 4194.1 |
| 1606953600000 | 4199.01 |
| 1607040000000 | 4223.03 |
| 1607299200000 | 4180.47 |
| 1607385600000 | 4171.28 |
| 1607472000000 | 4164.3 |
| 1607558400000 | 4144.35 |
| 1607644800000 | 4158.75 |
| 1607904000000 | 4185.33 |
| 1607990400000 | 4178.88 |
| 1608076800000 | 4223.98 |
| 1608163200000 | 4253.63 |
| 1608249600000 | 4281.44 |
| 1608508800000 | 4277.02 |
| 1608595200000 | 4197.97 |
| 1608681600000 | 4243.34 |
| 1608768000000 | 4254.9 |
| 1608854400000 | 4254.9 |
| 1609113600000 | 4267.63 |
| 1609200000000 | 4273.54 |
| 1609286400000 | 4310.07 |
| 1609372800000 | 4348.63 |
| 1609718400000 | 4370.86 |
| 1609804800000 | 4413.06 |
| 1609891200000 | 4442.09 |
| 1609977600000 | 4405.39 |
| 1610064000000 | 4469.24 |
| 1610323200000 | 4424.49 |
| 1610409600000 | 4479.08 |
| 1610496000000 | 4534.1 |
| 1610582400000 | 4585.21 |
| 1610668800000 | 4549.63 |
| 1610928000000 | 4628.96 |
| 1611014400000 | 4801.38 |
| 1611100800000 | 4903.04 |
| 1611187200000 | 4901.86 |
| 1611273600000 | 4885.07 |
| 1611532800000 | 4959.49 |
| 1611619200000 | 4854.3 |
| 1611705600000 | 4794.87 |
| 1611792000000 | 4653.91 |
| 1611878400000 | 4646.29 |
| 1612137600000 | 4756.7 |
| 1612224000000 | 4853.85 |
| 1612310400000 | 4897.2 |
| 1612396800000 | 4850.69 |
| 1612483200000 | 4867.86 |
| 1612742400000 | 4932.64 |
| 1612828800000 | 5014.68 |
| 1612915200000 | 5087.86 |
| 1613001600000 | 5148.16 |
| 1613088000000 | 5148.07 |
| 1613347200000 | 5148.16 |
| 1613433600000 | 5229.14 |
| 1613520000000 | 5305.79 |
| 1613606400000 | 5177.72 |
| 1613692800000 | 5194.95 |
| 1613952000000 | 5050.63 |
| 1614038400000 | 5102.35 |
| 1614124800000 | 4940.99 |
| 1614211200000 | 5026.4 |
| 1614297600000 | 4858.45 |
| 1614556800000 | 4989.71 |
| 1614643200000 | 4923.53 |
| 1614729600000 | 4978.26 |
| 1614816000000 | 4788.69 |
| 1614902400000 | 4771.29 |
| 1615161600000 | 4572.39 |
| 1615248000000 | 4607.5 |
| 1615334400000 | 4689.5 |
| 1615420800000 | 4844.96 |
| 1615507200000 | 4799.23 |
| 1615766400000 | 4774.28 |
| 1615852800000 | 4854.07 |
| 1615939200000 | 4938.9 |
| 1616025600000 | 4916.01 |
| 1616112000000 | 4830.88 |
| 1616371200000 | 4859.58 |
| 1616457600000 | 4755.4 |
| 1616544000000 | 4619.05 |
| 1616630400000 | 4659.9 |
| 1616716800000 | 4735.25 |
| 1616976000000 | 4726.87 |
| 1617062400000 | 4806.24 |
| 1617148800000 | 4772.77 |
| 1617235200000 | 4908.24 |
| 1617321600000 | 4909.59 |
| 1617580800000 | 4909.86 |
| 1617667200000 | 4909.33 |
| 1617753600000 | 4926.47 |
| 1617840000000 | 4970.2 |
| 1617926400000 | 4928.97 |
| 1618185600000 | 4833.4 |
| 1618272000000 | 4815.25 |
| 1618358400000 | 4863.52 |
| 1618444800000 | 4890.89 |
| 1618531200000 | 4932.98 |
| 1618790400000 | 5006.5 |
| 1618876800000 | 4999.02 |
| 1618963200000 | 5007.17 |
| 1619049600000 | 5049.63 |
| 1619136000000 | 5061.59 |
| 1619395200000 | 5069.89 |
| 1619481600000 | 5124.58 |
| 1619568000000 | 5167.93 |
| 1619654400000 | 5138.38 |
| 1619740800000 | 5101.8 |
| 1620000000000 | 5061.29 |
| 1620086400000 | 5109.26 |
| 1620172800000 | 5043.28 |
| 1620259200000 | 5044.69 |
| 1620345600000 | 4985.98 |
| 1620604800000 | 5041.05 |
| 1620691200000 | 4964.99 |
| 1620777600000 | 4978.29 |
| 1620864000000 | 4873.48 |
| 1620950400000 | 4925.37 |
| 1621209600000 | 4972.03 |
| 1621296000000 | 5053.03 |
| 1621382400000 | 5053.72 |
| 1621468800000 | 5059.21 |
| 1621555200000 | 5109.23 |
| 1621814400000 | 5111.02 |
| 1621900800000 | 5141.18 |
| 1621987200000 | 5185.69 |
| 1622073600000 | 5273.44 |
| 1622160000000 | 5215.63 |
| 1622419200000 | 5316.78 |
| 1622505600000 | 5386.07 |
| 1622592000000 | 5339.18 |
| 1622678400000 | 5313.02 |
| 1622764800000 | 5288.37 |
| 1623024000000 | 5265.46 |
| 1623110400000 | 5264.61 |
| 1623196800000 | 5311.78 |
| 1623283200000 | 5301.51 |
| 1623369600000 | 5305.41 |
| 1623628800000 | 5304.13 |
| 1623715200000 | 5300.41 |
| 1623801600000 | 5173.2 |
| 1623888000000 | 5204.39 |
| 1623974400000 | 5324.11 |
| 1624233600000 | 5294.43 |
| 1624320000000 | 5318.62 |
| 1624406400000 | 5373.49 |
| 1624492800000 | 5403.18 |
| 1624579200000 | 5417.9 |
| 1624838400000 | 5419.91 |
| 1624924800000 | 5401.47 |
| 1625011200000 | 5391.28 |
| 1625097600000 | 5391.53 |
| 1625184000000 | 5323.94 |
| 1625443200000 | 5315.19 |
| 1625529600000 | 5250.91 |
| 1625616000000 | 5303.93 |
| 1625702400000 | 5178.5 |
| 1625788800000 | 5173.43 |
| 1626048000000 | 5270.59 |
| 1626134400000 | 5297.07 |
| 1626220800000 | 5293.68 |
| 1626307200000 | 5301.09 |
| 1626393600000 | 5274.91 |
| 1626652800000 | 5188.89 |
| 1626739200000 | 5084.66 |
| 1626825600000 | 5091.22 |
| 1626912000000 | 5155.72 |
| 1626998400000 | 5042.21 |
| 1627257600000 | 4791.63 |
| 1627344000000 | 4469.15 |
| 1627430400000 | 4632.4 |
| 1627516800000 | 4851.8 |
| 1627603200000 | 4801.93 |
| 1627862400000 | 4854.55 |
| 1627948800000 | 4872.92 |
| 1628035200000 | 4873.94 |
| 1628121600000 | 4778.69 |
| 1628208000000 | 4785.35 |
| 1628467200000 | 4774.52 |
| 1628553600000 | 4865.24 |
| 1628640000000 | 4814.63 |
| 1628726400000 | 4787.93 |
| 1628812800000 | 4761.25 |
| 1629072000000 | 4706.16 |
| 1629158400000 | 4632.68 |
| 1629244800000 | 4661.5 |
| 1629331200000 | 4617.74 |
| 1629417600000 | 4470.4 |
| 1629676800000 | 4575.08 |
| 1629763200000 | 4717.65 |
| 1629849600000 | 4764.04 |
| 1629936000000 | 4733.79 |
| 1630022400000 | 4732.65 |
| 1630281600000 | 4790.29 |
| 1630368000000 | 4821.54 |
| 1630454400000 | 4800.57 |
| 1630540800000 | 4816.86 |
| 1630627200000 | 4821.24 |
| 1630886400000 | 4856.92 |
| 1630972800000 | 4865.66 |
| 1631059200000 | 4841.38 |
| 1631145600000 | 4779.68 |
| 1631232000000 | 4807.77 |
| 1631491200000 | 4721.2 |
| 1631577600000 | 4713.62 |
| 1631664000000 | 4612.94 |
| 1631750400000 | 4497.71 |
| 1631836800000 | 4565.13 |
| 1632096000000 | 4420.52 |
| 1632182400000 | 4443.41 |
| 1632268800000 | 4446.04 |
| 1632355200000 | 4505.08 |
| 1632441600000 | 4420.19 |
| 1632700800000 | 4382.63 |
| 1632787200000 | 4421.95 |
| 1632873600000 | 4352.67 |
| 1632960000000 | 4399.33 |
| 1633046400000 | 4398.37 |
| 1633305600000 | 4372.73 |
| 1633392000000 | 4359.79 |
| 1633478400000 | 4315.12 |
| 1633564800000 | 4451.51 |
| 1633651200000 | 4452.35 |
| 1633910400000 | 4483.8 |
| 1633996800000 | 4482.35 |
| 1634083200000 | 4483.1 |
| 1634169600000 | 4483.86 |
| 1634256000000 | 4538.04 |
| 1634515200000 | 4547.73 |
| 1634601600000 | 4599.48 |
| 1634688000000 | 4618.67 |
| 1634774400000 | 4580.13 |
| 1634860800000 | 4609.4 |
| 1635120000000 | 4576.9 |
| 1635206400000 | 4545.99 |
| 1635292800000 | 4457.99 |
| 1635379200000 | 4421.94 |
| 1635465600000 | 4439.39 |
| 1635724800000 | 4385.72 |
| 1635811200000 | 4332.29 |
| 1635897600000 | 4293.31 |
| 1635984000000 | 4331.79 |
| 1636070400000 | 4288.73 |
| 1636329600000 | 4307.18 |
| 1636416000000 | 4343.09 |
| 1636502400000 | 4392.33 |
| 1636588800000 | 4414.37 |
| 1636675200000 | 4437.43 |
| 1636934400000 | 4486.56 |
| 1637020800000 | 4565.82 |
| 1637107200000 | 4594.03 |
| 1637193600000 | 4545.13 |
| 1637280000000 | 4548.28 |
| 1637539200000 | 4545.02 |
| 1637625600000 | 4518.43 |
| 1637712000000 | 4519.71 |
| 1637798400000 | 4553.99 |
| 1637884800000 | 4443.92 |
| 1638144000000 | 4395.94 |
| 1638230400000 | 4326.06 |
| 1638316800000 | 4298.64 |
| 1638403200000 | 4261.43 |
| 1638489600000 | 4270.4 |
| 1638748800000 | 4128.94 |
| 1638835200000 | 4249.05 |
| 1638921600000 | 4254.03 |
| 1639008000000 | 4347.11 |
| 1639094400000 | 4280.73 |
| 1639353600000 | 4220.7 |
| 1639440000000 | 4166.78 |
| 1639526400000 | 4108.92 |
| 1639612800000 | 4155.9 |
| 1639699200000 | 4062.4 |
| 1639958400000 | 3956.5 |
| 1640044800000 | 4018.05 |
| 1640131200000 | 4042.63 |
| 1640217600000 | 4066.91 |
| 1640304000000 | 4069.25 |
| 1640563200000 | 4067.67 |
| 1640649600000 | 4070.98 |
| 1640736000000 | 4053.95 |
| 1640822400000 | 4080.36 |
| 1640908800000 | 4131.76 |
| 1641168000000 | 4132.38 |
| 1641254400000 | 4122.53 |
| 1641340800000 | 4036.04 |
| 1641427200000 | 3994.69 |
| 1641513600000 | 4014.36 |
| 1641772800000 | 4066.42 |
| 1641859200000 | 4050.52 |
| 1641945600000 | 4106.44 |
| 1642032000000 | 4071.08 |
| 1642118400000 | 4109.65 |
| 1642377600000 | 4110.99 |
| 1642464000000 | 4112.66 |
| 1642550400000 | 4120.07 |
| 1642636800000 | 4149.89 |
| 1642723200000 | 4146.46 |
| 1642982400000 | 4106.76 |
| 1643068800000 | 4012.85 |
| 1643155200000 | 4015.71 |
| 1643241600000 | 3918.92 |
| 1643328000000 | 3865.87 |
| 1643587200000 | 3915.75 |
| 1643673600000 | 3917.81 |
| 1643760000000 | 3917.19 |
| 1643846400000 | 3916.4 |
| 1643932800000 | 3996.18 |
| 1644192000000 | 4003.94 |
| 1644278400000 | 3990.85 |
| 1644364800000 | 4047.04 |
| 1644451200000 | 4096.28 |
| 1644537600000 | 4031.92 |
| 1644796800000 | 3954.18 |
| 1644883200000 | 3976.28 |
| 1644969600000 | 4015.1 |
| 1645056000000 | 4008.74 |
| 1645142400000 | 3986.17 |
| 1645401600000 | 3958.52 |
| 1645488000000 | 3884.97 |
| 1645574400000 | 3928.28 |
| 1645660800000 | 3820.58 |
| 1645747200000 | 3868.25 |
| 1646006400000 | 3832.42 |
| 1646092800000 | 3837.55 |
| 1646179200000 | 3775.11 |
| 1646265600000 | 3777.97 |
| 1646352000000 | 3664.93 |
| 1646611200000 | 3546.85 |
| 1646697600000 | 3461.05 |
| 1646784000000 | 3442.77 |
| 1646870400000 | 3497.66 |
| 1646956800000 | 3454.52 |
| 1647216000000 | 3286.44 |
| 1647302400000 | 3102.75 |
| 1647388800000 | 3315.61 |
| 1647475200000 | 3497.41 |
| 1647561600000 | 3535.99 |
| 1647820800000 | 3516.13 |
| 1647907200000 | 3586.94 |
| 1647993600000 | 3586.87 |
| 1648080000000 | 3592.02 |
| 1648166400000 | 3507.61 |
| 1648425600000 | 3512.42 |
| 1648512000000 | 3521.72 |
| 1648598400000 | 3594.41 |
| 1648684800000 | 3528.39 |
| 1648771200000 | 3537.35 |
| 1649030400000 | 3626.52 |
| 1649116800000 | 3617.17 |
| 1649203200000 | 3582.18 |
| 1649289600000 | 3500.1 |
| 1649376000000 | 3498.56 |
| 1649635200000 | 3399.26 |
| 1649721600000 | 3425.45 |
| 1649808000000 | 3423.9 |
| 1649894400000 | 3495.07 |
| 1649980800000 | 3495.07 |
| 1650240000000 | 3488.84 |
| 1650326400000 | 3465.5 |
| 1650412800000 | 3452.05 |
| 1650499200000 | 3378.13 |
| 1650585600000 | 3386.71 |
| 1650844800000 | 3298.48 |
| 1650931200000 | 3301.38 |
| 1651017600000 | 3330.91 |
| 1651104000000 | 3368.19 |
| 1651190400000 | 3427.98 |
| 1651449600000 | 3432.02 |
| 1651536000000 | 3448.05 |
| 1651622400000 | 3439.61 |
| 1651708800000 | 3430.44 |
| 1651795200000 | 3328.87 |
| 1652054400000 | 3322.18 |
| 1652140800000 | 3285 |
| 1652227200000 | 3293.77 |
| 1652313600000 | 3237.61 |
| 1652400000000 | 3310.51 |
| 1652659200000 | 3326.1 |
| 1652745600000 | 3397.34 |
| 1652832000000 | 3416.66 |
| 1652918400000 | 3368.39 |
| 1653004800000 | 3423.1 |
| 1653264000000 | 3421.54 |
| 1653350400000 | 3359.14 |
| 1653436800000 | 3359.18 |
| 1653523200000 | 3371 |
| 1653609600000 | 3398.78 |
| 1653868800000 | 3440.66 |
| 1653955200000 | 3506.83 |
| 1654041600000 | 3506.4 |
| 1654128000000 | 3512.53 |
| 1654214400000 | 3506.68 |
| 1654473600000 | 3567.47 |
| 1654560000000 | 3573.81 |
| 1654646400000 | 3616.74 |
| 1654732800000 | 3584.79 |
| 1654819200000 | 3614.96 |
| 1655078400000 | 3509.39 |
| 1655164800000 | 3500.86 |
| 1655251200000 | 3525.7 |
| 1655337600000 | 3518.29 |
| 1655424000000 | 3515.65 |
| 1655683200000 | 3534.79 |
| 1655769600000 | 3622.96 |
| 1655856000000 | 3577.41 |
| 1655942400000 | 3607.26 |
| 1656028800000 | 3675.57 |
| 1656288000000 | 3765.09 |
| 1656374400000 | 3813.99 |
| 1656460800000 | 3707.85 |
| 1656547200000 | 3674.33 |
| 1656633600000 | 3676.82 |
| 1656892800000 | 3663.53 |
| 1656979200000 | 3658.91 |
| 1657065600000 | 3602.06 |
| 1657152000000 | 3603.08 |
| 1657238400000 | 3622.49 |
| 1657497600000 | 3553.53 |
| 1657584000000 | 3497.6 |
| 1657670400000 | 3502.72 |
| 1657756800000 | 3519.51 |
| 1657843200000 | 3451.04 |
| 1658102400000 | 3521.21 |
| 1658188800000 | 3501.6 |
| 1658275200000 | 3524.48 |
| 1658361600000 | 3532.53 |
| 1658448000000 | 3527.18 |
| 1658707200000 | 3521.31 |
| 1658793600000 | 3526.47 |
| 1658880000000 | 3499.45 |
| 1658966400000 | 3513.53 |
| 1659052800000 | 3462.53 |
| 1659312000000 | 3419.89 |
| 1659398400000 | 3343.54 |
| 1659484800000 | 3347.67 |
| 1659571200000 | 3392.18 |
| 1659657600000 | 3447.41 |
| 1659916800000 | 3437.78 |
| 1660003200000 | 3433.52 |
| 1660089600000 | 3375.37 |
| 1660176000000 | 3444.56 |
| 1660262400000 | 3458.54 |
| 1660521600000 | 3444.93 |
| 1660608000000 | 3440.91 |
| 1660694400000 | 3433.97 |
| 1660780800000 | 3404.34 |
| 1660867200000 | 3412.28 |
| 1661126400000 | 3401.69 |
| 1661212800000 | 3349.09 |
| 1661299200000 | 3333.23 |
| 1661385600000 | 3399.42 |
| 1661472000000 | 3450.23 |
| 1661731200000 | 3406.52 |
| 1661817600000 | 3398.4 |
| 1661904000000 | 3432.48 |
| 1661990400000 | 3400.39 |
| 1662076800000 | 3386.25 |
| 1662336000000 | 3352.44 |
| 1662422400000 | 3327.62 |
| 1662508800000 | 3301.13 |
| 1662595200000 | 3287.85 |
| 1662681600000 | 3348.82 |
| 1662940800000 | 3352.32 |
| 1663027200000 | 3376.81 |
| 1663113600000 | 3335.09 |
| 1663200000000 | 3322.06 |
| 1663286400000 | 3274.36 |
| 1663545600000 | 3212.37 |
| 1663632000000 | 3223.79 |
| 1663718400000 | 3165.45 |
| 1663804800000 | 3111.15 |
| 1663891200000 | 3037.39 |
| 1664150400000 | 3027.07 |
| 1664236800000 | 3044.23 |
| 1664323200000 | 2946.76 |
| 1664409600000 | 2887.99 |
| 1664496000000 | 2868.63 |
| 1664755200000 | 2871.59 |
| 1664841600000 | 2889.75 |
| 1664928000000 | 3012.29 |
| 1665014400000 | 3004.2 |
| 1665100800000 | 2968.2 |
| 1665360000000 | 2839.18 |
| 1665446400000 | 2807.25 |
| 1665532800000 | 2787.71 |
| 1665619200000 | 2732.82 |
| 1665705600000 | 2767.64 |
| 1665964800000 | 2776.71 |
| 1666051200000 | 2839.86 |
| 1666137600000 | 2766.43 |
| 1666224000000 | 2749.57 |
| 1666310400000 | 2762.86 |
| 1666569600000 | 2613.15 |
| 1666656000000 | 2625.56 |
| 1666742400000 | 2692.59 |
| 1666828800000 | 2705.22 |
| 1666915200000 | 2621.26 |
| 1667174400000 | 2592.49 |
| 1667260800000 | 2686.93 |
| 1667347200000 | 2767.59 |
| 1667433600000 | 2731.16 |
| 1667520000000 | 2821.64 |
| 1667779200000 | 2909.08 |
| 1667865600000 | 2889.81 |
| 1667952000000 | 2863.47 |
| 1668038400000 | 2841.34 |
| 1668124800000 | 2992.97 |
| 1668384000000 | 3112.58 |
| 1668470400000 | 3222.06 |
| 1668556800000 | 3203.9699 |
| 1668643200000 | 3203.77 |
| 1668729600000 | 3171.1 |
| 1668988800000 | 3128.11 |
| 1669075200000 | 3094.31 |
| 1669161600000 | 3082.08 |
| 1669248000000 | 3126.92 |
| 1669334400000 | 3086.76 |
| 1669593600000 | 3099.12 |
| 1669680000000 | 3229.07 |
| 1669766400000 | 3303.45 |
| 1669852800000 | 3364.41 |
| 1669939200000 | 3385.04 |
| 1670198400000 | 3516.77 |
| 1670284800000 | 3522.89 |
| 1670371200000 | 3465.65 |
| 1670457600000 | 3613.79 |
| 1670544000000 | 3692.91 |
| 1670803200000 | 3648.8 |
| 1670889600000 | 3721.48 |
| 1670976000000 | 3726.63 |
| 1671062400000 | 3653.39 |
| 1671148800000 | 3676.69 |
| 1671408000000 | 3570.95 |
| 1671494400000 | 3520.07 |
| 1671580800000 | 3566.85 |
| 1671667200000 | 3609.59 |
| 1671753600000 | 3612.08 |
| 1672012800000 | 3612.08 |
| 1672099200000 | 3632.01 |
| 1672185600000 | 3643.88 |
| 1672272000000 | 3627.75 |
| 1672358400000 | 3580.18 |
| 1672617600000 | 3580.18 |
| 1672704000000 | 3652.56 |
| 1672790400000 | 3735.78 |
| 1672876800000 | 3780.77 |
| 1672963200000 | 3741.28 |
| 1673222400000 | 3826.09 |
| 1673308800000 | 3843.47 |
| 1673395200000 | 3843.53 |
| 1673481600000 | 3864.57 |
| 1673568000000 | 3944.42 |
| 1673827200000 | 3973.4 |
| 1673913600000 | 3902.78 |
| 1674000000000 | 3913.2 |
| 1674086400000 | 3922.05 |
| 1674172800000 | 3977.98 |
| 1674432000000 | 3980.74 |
| 1674518400000 | 3974.41 |
| 1674604800000 | 3971.58 |
| 1674691200000 | 4060.77 |
| 1674777600000 | 4062.42 |
| 1675036800000 | 3937.17 |
| 1675123200000 | 3919.07 |
| 1675209600000 | 4033.61 |
| 1675296000000 | 4052.52 |
| 1675382400000 | 4018.4 |
| 1675641600000 | 3902.12 |
| 1675728000000 | 3899.95 |
| 1675814400000 | 3871.58 |
| 1675900800000 | 3941.66 |
| 1675987200000 | 3871.69 |
| 1676246400000 | 3881.02 |
| 1676332800000 | 3854.61 |
| 1676419200000 | 3805.59 |
| 1676505600000 | 3777.99 |
| 1676592000000 | 3731.18 |
| 1676851200000 | 3763.47 |
| 1676937600000 | 3722.28 |
| 1677024000000 | 3697.11 |
| 1677110400000 | 3674.02 |
| 1677196800000 | 3643.19 |
| 1677456000000 | 3609.38 |
| 1677542400000 | 3641.58 |
| 1677628800000 | 3762.55 |
| 1677715200000 | 3765.34 |
| 1677801600000 | 3783.99 |
| 1678060800000 | 3772.2 |
| 1678147200000 | 3723.73 |
| 1678233600000 | 3684.07 |
| 1678320000000 | 3624.28 |
| 1678406400000 | 3549.19 |
| 1678665600000 | 3587.71 |
| 1678752000000 | 3510.61 |
| 1678838400000 | 3538.85 |
| 1678924800000 | 3505.6 |
| 1679011200000 | 3554.88 |
| 1679270400000 | 3469.54 |
| 1679356800000 | 3523.71 |
| 1679443200000 | 3527.96 |
| 1679529600000 | 3560.87 |
| 1679616000000 | 3549.2 |
| 1679875200000 | 3523.13 |
| 1679961600000 | 3522.12 |
| 1680048000000 | 3562.22 |
| 1680134400000 | 3580.3 |
| 1680220800000 | 3590.1 |
| 1680480000000 | 3617.65 |
| 1680566400000 | 3608.73 |
| 1680652800000 | 3595.89 |
| 1680739200000 | 3625.94 |
| 1680825600000 | 3625.94 |
| 1681084800000 | 3624.74 |
| 1681171200000 | 3659.42 |
| 1681257600000 | 3641.5 |
| 1681344000000 | 3661.59 |
| 1681430400000 | 3655.52 |
| 1681689600000 | 3681.33 |
| 1681776000000 | 3671.79 |
| 1681862400000 | 3643.51 |
| 1681948800000 | 3641.59 |
| 1682035200000 | 3578.31 |
| 1682294400000 | 3557.03 |
| 1682380800000 | 3488.86 |
| 1682467200000 | 3501.01 |
| 1682553600000 | 3510.56 |
| 1682640000000 | 3535.46 |
| 1682899200000 | 3531.91 |
| 1682985600000 | 3540.27 |
| 1683072000000 | 3496.38 |
| 1683158400000 | 3522.27 |
| 1683244800000 | 3548.56 |
| 1683504000000 | 3547.07 |
| 1683590400000 | 3497.88 |
| 1683676800000 | 3513.36 |
| 1683763200000 | 3510.72 |
| 1683849600000 | 3423.68 |
| 1684108800000 | 3440.12 |
| 1684195200000 | 3434.42 |
| 1684281600000 | 3362.14 |
| 1684368000000 | 3345.03 |
| 1684454400000 | 3327.7199 |
| 1684713600000 | 3330.2 |
| 1684800000000 | 3311.04 |
| 1684886400000 | 3284.7199 |
| 1684972800000 | 3237.9699 |
| 1685059200000 | 3239.57 |
| 1685318400000 | 3223.71 |
| 1685404800000 | 3240.69 |
| 1685491200000 | 3209.05 |
| 1685577600000 | 3220.28 |
| 1685664000000 | 3299.2399 |
| 1685923200000 | 3309.7399 |
| 1686009600000 | 3288.31 |
| 1686096000000 | 3326.23 |
| 1686182400000 | 3311.68 |
| 1686268800000 | 3333.34 |
| 1686528000000 | 3342.58 |
| 1686614400000 | 3382.5 |
| 1686700800000 | 3400.54 |
| 1686787200000 | 3468.62 |
| 1686873600000 | 3508.77 |
| 1687132800000 | 3487.95 |
| 1687219200000 | 3453.68 |
| 1687305600000 | 3411.99 |
| 1687392000000 | 3408.01 |
| 1687478400000 | 3349.53 |
| 1687737600000 | 3358.61 |
| 1687824000000 | 3350.4699 |
| 1687910400000 | 3380.17 |
| 1687996800000 | 3374.98 |
| 1688083200000 | 3406.95 |
| 1688342400000 | 3454.23 |
| 1688428800000 | 3490.73 |
| 1688515200000 | 3459.34 |
| 1688601600000 | 3413.6 |
| 1688688000000 | 3405.86 |
| 1688947200000 | 3419.42 |
| 1689033600000 | 3475.75 |
| 1689120000000 | 3472.04 |
| 1689206400000 | 3548.9 |
| 1689292800000 | 3562.59 |
| 1689552000000 | 3557.44 |
| 1689638400000 | 3524.18 |
| 1689724800000 | 3527.81 |
| 1689811200000 | 3508.82 |
| 1689897600000 | 3517.31 |
| 1690156800000 | 3515.58 |
| 1690243200000 | 3577.02 |
| 1690329600000 | 3578.91 |
| 1690416000000 | 3619.08 |
| 1690502400000 | 3675.02 |
| 1690761600000 | 3674.42 |
| 1690848000000 | 3666.52 |
| 1690934400000 | 3586.31 |
| 1691020800000 | 3599.04 |
| 1691107200000 | 3593.05 |
| 1691366400000 | 3552.96 |
| 1691452800000 | 3485.71 |
| 1691539200000 | 3501.18 |
| 1691625600000 | 3529.16 |
| 1691712000000 | 3405.08 |
| 1691971200000 | 3400.62 |
| 1692057600000 | 3380.04 |
| 1692144000000 | 3417.05 |
| 1692230400000 | 3410.68 |
| 1692316800000 | 3377.66 |
| 1692576000000 | 3304.26 |
| 1692662400000 | 3347.04 |
| 1692748800000 | 3329.53 |
| 1692835200000 | 3371.46 |
| 1692921600000 | 3344.08 |
| 1693180800000 | 3362.72 |
| 1693267200000 | 3417.26 |
| 1693353600000 | 3404.8 |
| 1693440000000 | 3237.51 |
| 1693526400000 | 3249.1 |
| 1693785600000 | 3286.7199 |
| 1693872000000 | 3238.5 |
| 1693958400000 | 3220.69 |
| 1694044800000 | 3184.52 |
| 1694131200000 | 3176.68 |
| 1694390400000 | 3232.65 |
| 1694476800000 | 3285.05 |
| 1694563200000 | 3282.9699 |
| 1694649600000 | 3281.45 |
| 1694736000000 | 3303.7199 |
| 1694995200000 | 3290.92 |
| 1695081600000 | 3277.9 |
| 1695168000000 | 3255.17 |
| 1695254400000 | 3211.09 |
| 1695340800000 | 3028.29 |
| 1695600000000 | 2972.88 |
| 1695686400000 | 2943.53 |
| 1695772800000 | 2962.98 |
| 1695859200000 | 2948.03 |
| 1695945600000 | 3011.73 |
| 1696204800000 | 3004.09 |
| 1696291200000 | 2942.75 |
| 1696377600000 | 2906.2199 |
| 1696464000000 | 2899.62 |
| 1696550400000 | 2966.06 |
| 1696809600000 | 2975.62 |
| 1696896000000 | 2997.16 |
| 1696982400000 | 3028.15 |
| 1697068800000 | 3039.64 |
| 1697155200000 | 3005.37 |
| 1697414400000 | 2975.13 |
| 1697500800000 | 2983.08 |
| 1697587200000 | 2942.14 |
| 1697673600000 | 2902.77 |
| 1697760000000 | 2882.28 |
| 1698019200000 | 2883.32 |
| 1698105600000 | 2876.57 |
| 1698192000000 | 2855.81 |
| 1698278400000 | 2843.87 |
| 1698364800000 | 2889.13 |
| 1698624000000 | 2916.4 |
| 1698710400000 | 2870.31 |
| 1698796800000 | 2867.07 |
| 1698883200000 | 2895.05 |
| 1698969600000 | 2959.18 |
| 1699228800000 | 3032.52 |
| 1699315200000 | 2977.32 |
| 1699401600000 | 2956.16 |
| 1699488000000 | 2928.35 |
| 1699574400000 | 2893.05 |
| 1699833600000 | 2923.2 |
| 1699920000000 | 2915.29 |
| 1700006400000 | 2967.11 |
| 1700092800000 | 2926.16 |
| 1700179200000 | 2924.61 |
| 1700438400000 | 2968.32 |
| 1700524800000 | 2963.67 |
| 1700611200000 | 2940.43 |
| 1700697600000 | 2965.81 |
| 1700784000000 | 2946.06 |
| 1701043200000 | 2924.7199 |
| 1701129600000 | 2921.7399 |
| 1701216000000 | 2865.86 |
| 1701302400000 | 2858.41 |
| 1701388800000 | 2849.37 |
| 1701648000000 | 2816.82 |
| 1701734400000 | 2784.37 |
| 1701820800000 | 2801.39 |
| 1701907200000 | 2778.81 |
| 1701993600000 | 2764.53 |
| 1702252800000 | 2755.62 |
| 1702339200000 | 2779.65 |
| 1702425600000 | 2747.41 |
| 1702512000000 | 2802.18 |
| 1702598400000 | 2841.56 |
| 1702857600000 | 2813.85 |
| 1702944000000 | 2799.89 |
| 1703030400000 | 2799.5 |
| 1703116800000 | 2819.7399 |
| 1703203200000 | 2779.4699 |
| 1703462400000 | 2779.4699 |
| 1703548800000 | 2781.35 |
| 1703635200000 | 2790.93 |
| 1703721600000 | 2848.94 |
| 1703808000000 | 2864.53 |
| 1704153600000 | 2842.58 |
| 1704240000000 | 2814.34 |
| 1704326400000 | 2790.78 |
| 1704412800000 | 2754.85 |
| 1704672000000 | 2715.73 |
| 1704758400000 | 2717.46 |
| 1704844800000 | 2700.95 |
| 1704931200000 | 2723.06 |
| 1705017600000 | 2708.78 |
| 1705276800000 | 2706.91 |
| 1705363200000 | 2673.63 |
| 1705449600000 | 2575.27 |
| 1705536000000 | 2606.36 |
| 1705622400000 | 2579.2199 |
| 1705881600000 | 2496.41 |
| 1705968000000 | 2530.27 |
| 1706054400000 | 2601.69 |
| 1706140800000 | 2628.57 |
| 1706227200000 | 2576.43 |
| 1706486400000 | 2574.7399 |
| 1706572800000 | 2514 |
| 1706659200000 | 2460.03 |
| 1706745600000 | 2499.37 |
| 1706832000000 | 2483.34 |
| 1707091200000 | 2469.25 |
| 1707177600000 | 2539.03 |
| 1707264000000 | 2535.9 |
| 1707350400000 | 2551.52 |
| 1707436800000 | 2523.9899 |
| 1707696000000 | 2527.83 |
| 1707782400000 | 2525.93 |
| 1707868800000 | 2518.85 |
| 1707955200000 | 2524.45 |
| 1708041600000 | 2596.6 |
| 1708300800000 | 2573.9 |
| 1708387200000 | 2589.18 |
| 1708473600000 | 2620.67 |
| 1708560000000 | 2648.6 |
| 1708646400000 | 2662.64 |
| 1708905600000 | 2655.06 |
| 1708992000000 | 2672.01 |
| 1709078400000 | 2641.44 |
| 1709164800000 | 2659.38 |
| 1709251200000 | 2658.83 |
| 1709510400000 | 2669.78 |
| 1709596800000 | 2625.36 |
| 1709683200000 | 2640.07 |
| 1709769600000 | 2636.3 |
| 1709856000000 | 2658.34 |
| 1710115200000 | 2694.45 |
| 1710201600000 | 2754.95 |
| 1710288000000 | 2762.79 |
| 1710374400000 | 2745.4699 |
| 1710460800000 | 2734.52 |
| 1710720000000 | 2741.4699 |
| 1710806400000 | 2704.4899 |
| 1710892800000 | 2714.05 |
| 1710979200000 | 2750.58 |
| 1711065600000 | 2715.85 |
| 1711324800000 | 2701.12 |
| 1711411200000 | 2680.87 |
| 1711497600000 | 2667.53 |
| 1711584000000 | 2689.36 |
| 1711670400000 | 2689.36 |
| 1711929600000 | 2689.7199 |
| 1712016000000 | 2711.11 |
| 1712102400000 | 2702.53 |
| 1712188800000 | 2702.68 |
| 1712275200000 | 2690.68 |
| 1712534400000 | 2718.46 |
| 1712620800000 | 2770.85 |
| 1712707200000 | 2779.89 |
| 1712793600000 | 2764.52 |
| 1712880000000 | 2735.12 |
| 1713139200000 | 2699.4 |
| 1713225600000 | 2630.03 |
| 1713312000000 | 2639.32 |
| 1713398400000 | 2644.38 |
| 1713484800000 | 2596.2199 |
| 1713744000000 | 2620.4 |
| 1713830400000 | 2641.03 |
| 1713916800000 | 2689.04 |
| 1714003200000 | 2693.32 |
| 1714089600000 | 2759.09 |
| 1714348800000 | 2780.67 |
| 1714435200000 | 2776.32 |
| 1714521600000 | 2775.88 |
| 1714608000000 | 2847 |
| 1714694400000 | 2885.23 |
| 1714953600000 | 2910.2199 |
| 1715040000000 | 2915.35 |
| 1715126400000 | 2894.18 |
| 1715212800000 | 2942.04 |
| 1715299200000 | 2964.26 |
| 1715558400000 | 3008.33 |
| 1715644800000 | 2993.86 |
| 1715731200000 | 2994.05 |
| 1715817600000 | 3004.33 |
| 1715904000000 | 3027.2 |
| 1716163200000 | 3060.46 |
| 1716249600000 | 2994.52 |
| 1716336000000 | 3019.02 |
| 1716422400000 | 2974.21 |
| 1716508800000 | 2930.2399 |
| 1716768000000 | 2958.87 |
| 1716854400000 | 2973.68 |
| 1716940800000 | 2944.2 |
| 1717027200000 | 2920.55 |
| 1717113600000 | 2890.91 |
| 1717372800000 | 2919.62 |
| 1717459200000 | 2935.04 |
| 1717545600000 | 2913.34 |
| 1717632000000 | 2926.2 |
| 1717718400000 | 2904.11 |
| 1717977600000 | 2903.44 |
| 1718064000000 | 2872.64 |
| 1718150400000 | 2850.43 |
| 1718236800000 | 2885.69 |
| 1718323200000 | 2897.07 |
| 1718582400000 | 2875.6 |
| 1718668800000 | 2894.26 |
| 1718755200000 | 2919.51 |
| 1718841600000 | 2911.94 |
| 1718928000000 | 2877.1 |
| 1719187200000 | 2860.67 |
| 1719273600000 | 2860.28 |
| 1719360000000 | 2866.87 |
| 1719446400000 | 2824.04 |
| 1719532800000 | 2839.29 |
| 1719792000000 | 2837.48 |
| 1719878400000 | 2824.2 |
| 1719964800000 | 2834.31 |
| 1720051200000 | 2836.15 |
| 1720137600000 | 2814.16 |
| 1720396800000 | 2766.35 |
| 1720483200000 | 2781.7399 |
| 1720569600000 | 2773.87 |
| 1720656000000 | 2829.12 |
| 1720742400000 | 2852.57 |
| 1721001600000 | 2843.25 |
| 1721088000000 | 2828.2 |
| 1721174400000 | 2819.14 |
| 1721260800000 | 2836.07 |
| 1721347200000 | 2770.4 |
| 1721606400000 | 2794.18 |
| 1721692800000 | 2762.23 |
| 1721779200000 | 2702.26 |
| 1721865600000 | 2648.66 |
| 1721952000000 | 2656.21 |
| 1722211200000 | 2669.8 |
| 1722297600000 | 2622.96 |
| 1722384000000 | 2691.61 |
| 1722470400000 | 2682.54 |
| 1722556800000 | 2640.11 |
| 1722816000000 | 2582.54 |
| 1722902400000 | 2602.48 |
| 1722988800000 | 2621.44 |
| 1723075200000 | 2606.4699 |
| 1723161600000 | 2619.92 |
| 1723420800000 | 2626.28 |
| 1723507200000 | 2639.95 |
| 1723593600000 | 2628.52 |
| 1723680000000 | 2638.62 |
| 1723766400000 | 2674.1 |
| 1724025600000 | 2678.19 |
| 1724112000000 | 2668.1 |
| 1724198400000 | 2672.4699 |
| 1724284800000 | 2687.68 |
| 1724371200000 | 2679.44 |
| 1724630400000 | 2707.88 |
| 1724716800000 | 2723.39 |
| 1724803200000 | 2711.07 |
| 1724889600000 | 2723 |
| 1724976000000 | 2747.2399 |
| 1725235200000 | 2720.79 |
| 1725321600000 | 2690.52 |
| 1725408000000 | 2662.9699 |
| 1725494400000 | 2676.61 |
| 1725580800000 | 2677.38 |
| 1725840000000 | 2617.28 |
| 1725926400000 | 2601.31 |
| 1726012800000 | 2577.04 |
| 1726099200000 | 2598.28 |
| 1726185600000 | 2631.5 |
| 1726444800000 | 2643.69 |
| 1726531200000 | 2657.58 |
| 1726617600000 | 2657.71 |
| 1726704000000 | 2705.2199 |
| 1726790400000 | 2730.21 |
| 1727049600000 | 2715.16 |
| 1727136000000 | 2780.61 |
| 1727222400000 | 2783.76 |
| 1727308800000 | 2882.27 |
| 1727395200000 | 3013.33 |
| 1727654400000 | 3142.46 |
| 1727740800000 | 3142.37 |
| 1727827200000 | 3268.32 |
| 1727913600000 | 3172.62 |
| 1728000000000 | 3261.02 |
| 1728259200000 | 3391.06 |
| 1728345600000 | 3111.4 |
| 1728432000000 | 3041.15 |
| 1728518400000 | 3091.2199 |
| 1728604800000 | 3090.61 |
| 1728864000000 | 3055.9899 |
| 1728950400000 | 2971.73 |
| 1729036800000 | 2969.01 |
| 1729123200000 | 2935.61 |
| 1729209600000 | 3046.94 |
| 1729468800000 | 3015.11 |
| 1729555200000 | 3040.4699 |
| 1729641600000 | 3053.1 |
| 1729728000000 | 2998 |
| 1729814400000 | 3040.9899 |
| 1730073600000 | 3072.12 |
| 1730160000000 | 3054.32 |
| 1730246400000 | 3020.7 |
| 1730332800000 | 3000.45 |
| 1730419200000 | 3000.43 |
| 1730678400000 | 3022.42 |
| 1730764800000 | 3075.91 |
| 1730851200000 | 3046.39 |
| 1730937600000 | 3071 |
| 1731024000000 | 3051.2 |
| 1731283200000 | 3045.44 |
| 1731369600000 | 2986.98 |
| 1731456000000 | 2981.84 |
| 1731542400000 | 2923.25 |
| 1731628800000 | 2932.68 |
| 1731888000000 | 2923.26 |
| 1731974400000 | 2947.02 |
| 1732060800000 | 2981.62 |
| 1732147200000 | 2955.16 |
| 1732233600000 | 2918.31 |
| 1732492800000 | 2929.12 |
| 1732579200000 | 2916.75 |
| 1732665600000 | 2972.86 |
| 1732752000000 | 2950.81 |
| 1732838400000 | 2973.85 |
| 1733097600000 | 3000.61 |
| 1733184000000 | 3023.44 |
| 1733270400000 | 3020.05 |
| 1733356800000 | 3025.07 |
| 1733443200000 | 3044.2 |
| 1733702400000 | 3098.88 |
| 1733788800000 | 3066.62 |
| 1733875200000 | 3081.86 |
| 1733961600000 | 3097.44 |
| 1734048000000 | 3053.35 |
| 1734307200000 | 3006.06 |
| 1734393600000 | 2982.58 |
| 1734480000000 | 3001.55 |
| 1734566400000 | 2978.4899 |
| 1734652800000 | 2952.3 |
| 1734912000000 | 2963.37 |
| 1734998400000 | 2982.68 |
| 1735084800000 | 2982.68 |
| 1735171200000 | 2981.77 |
| 1735257600000 | 2998.42 |
| 1735516800000 | 2996.79 |
| 1735603200000 | 3008.91 |
| STOXX Hong Kong Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | 22.3041355 | 22.6908055 |
| 2019 | -21.4993762 | -13.2022905 |
| 2020 | 0.3206702 | 26.2227052 |
| 2021 | 16.9194146 | 18.5450162 |
| 2022 | -4.968463 | 13.1459057 |
| 2023 | -13.3497589 | -19.649491 |
| 2024 | -19.9892184 | 16.6544289 |
| 2025 | 5.0204802 | 10.4525048 |
Methodology
The STOXX Hong Kong Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Hong Kong covering approximately 15% of investable market capitalization. STOXX Hong Kong Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213345494 | SWHKSCP | .SWHKSCP | |
| Net Return EUR | CH1213345478 | SWHKSCR | .SWHKSCR | |
| Gross Return EUR | CH1213345486 | SWHKSCGR | .SWHKSCGR | |
| Net Return USD | CH1213345445 | SWHKSCV | SWHKSCV INDEX | .SWHKSCV |
| Gross Return USD | CH1213345452 | SWHKSCGV | .SWHKSCGV | |
| Price USD | CH1213345460 | SWHKSCL | .SWHKSCL |
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 |
|---|---|---|---|
| AAC TECHNOLOGIES HDG | Technology | Hong Kong | 5.149% |
| ASMPT | Technology | Hong Kong | 4.220% |
| XINYI GLASS HOLDINGS | Industrial Goods and Services | Hong Kong | 3.248% |
| PCCW | Telecommunications | Hong Kong | 3.149% |
| Yue Yuen Industrial (Holdings) | Consumer Products and Services | Hong Kong | 2.468% |
| HUTCHMED CHINA (HKG) | Health Care | Hong Kong | 2.199% |
| UNITED LABS.INTL.HDG. | Health Care | Hong Kong | 2.197% |
| GENSCRIPT BIOTECH | Health Care | Hong Kong | 2.057% |
| Bank of East Asia Ltd. | Banks | Hong Kong | 1.995% |
| Hang Lung Properties Ltd. | Real Estate | Hong Kong | 1.959% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
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.