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 | 146.8 | 68.6 | 0.5 | 0.2 | 4.5 | 0.0 | 6.6 | 0.0 | 29.3 |
| STOXX Developed World Small Cap | 8,270.3 | 6,929.1 | 1.5 | 0.7 | 19.2 | 0.0 | 0.3 | 0.0 | 7.8 |
Supersector weighting (top 10)
| Travel and Leisure | 13.3 |
|---|---|
| Health Care | 13.2 |
| Technology | 12.1 |
| Real Estate | 9.7 |
| Consumer Products and Services | 8.9 |
| Financial Services | 8.0 |
| Industrial Goods and Services | 6.6 |
| Telecommunications | 5.8 |
| Construction and Materials | 3.3 |
| Food, Beverage and Tobacco | 3.3 |
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 | -7.0 | -15.9 | 5.0 | -20.0 | -27.4 | N/A | N/A | 5.0 | -7.2 | -6.2 |
| STOXX Developed World Small Cap | -5.4 | 3.3 | 14.2 | 15.5 | 14.5 | N/A | N/A | 14.2 | 4.9 | 2.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Hong Kong Small Cap | N/A | N/A | 25.0 | 24.0 | 22.4 | N/A | N/A | 0.4 | -0.2 | -0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 17.3 | 18.2 | 20.5 | N/A | N/A | 1.0 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Hong Kong Small Cap | 0.3 | 0.3 | 0.2 | 0.3 | 0.4 | 25.0 | 20.8 | 27.0 | 25.7 | 24.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Hong Kong Small Cap | 0.8 | 0.5 | 0.3 | 0.4 | 0.4 | -0.8 | -1.4 | -0.4 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
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 | 27.1 | 10.7 | 8.7 | 7.9 | 0.9 | 3.2 | 1.1 | 82.3 |
| STOXX Developed World Small Cap | 32.4 | 5.8 | 12.7 | 4.9 | 0.8 | 1.8 | 0.5 | 0.0 |
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 | 3722.36 |
| 1279756800000 | 3758.24 |
| 1279843200000 | 3798.65 |
| 1280102400000 | 3829.73 |
| 1280188800000 | 3851.21 |
| 1280275200000 | 3877.68 |
| 1280361600000 | 3897.86 |
| 1280448000000 | 3883.61 |
| 1280707200000 | 3915.53 |
| 1280793600000 | 3933.38 |
| 1280880000000 | 3948.24 |
| 1280966400000 | 3934.5 |
| 1281052800000 | 3933.7 |
| 1281312000000 | 3964.53 |
| 1281398400000 | 3927.6 |
| 1281484800000 | 3946.4 |
| 1281571200000 | 3900.47 |
| 1281657600000 | 3924.4 |
| 1281916800000 | 3894.69 |
| 1282003200000 | 3914.49 |
| 1282089600000 | 3921.59 |
| 1282176000000 | 3952.06 |
| 1282262400000 | 3957.79 |
| 1282521600000 | 3935.12 |
| 1282608000000 | 3923.28 |
| 1282694400000 | 3895.94 |
| 1282780800000 | 3891.66 |
| 1282867200000 | 3868.65 |
| 1283126400000 | 3889.73 |
| 1283212800000 | 3916.56 |
| 1283299200000 | 3958.64 |
| 1283385600000 | 3989 |
| 1283472000000 | 4027.19 |
| 1283731200000 | 4090.64 |
| 1283817600000 | 4115.7 |
| 1283904000000 | 4093.94 |
| 1283990400000 | 4113.63 |
| 1284076800000 | 4110.93 |
| 1284336000000 | 4170.44 |
| 1284422400000 | 4192.19 |
| 1284508800000 | 4191.56 |
| 1284595200000 | 4218.77 |
| 1284681600000 | 4259.47 |
| 1284940800000 | 4287.84 |
| 1285027200000 | 4297.03 |
| 1285113600000 | 4324.46 |
| 1285200000000 | 4323.88 |
| 1285286400000 | 4331.08 |
| 1285545600000 | 4383.82 |
| 1285632000000 | 4336.54 |
| 1285718400000 | 4369.33 |
| 1285804800000 | 4398.01 |
| 1285891200000 | 4399.97 |
| 1286150400000 | 4457.56 |
| 1286236800000 | 4436.5 |
| 1286323200000 | 4471.03 |
| 1286409600000 | 4470.05 |
| 1286496000000 | 4452.5 |
| 1286755200000 | 4456.97 |
| 1286841600000 | 4462.06 |
| 1286928000000 | 4529.11 |
| 1287014400000 | 4570.84 |
| 1287100800000 | 4556.99 |
| 1287360000000 | 4536.93 |
| 1287446400000 | 4582.46 |
| 1287532800000 | 4527.21 |
| 1287619200000 | 4564.8 |
| 1287705600000 | 4575.75 |
| 1287964800000 | 4603.08 |
| 1288051200000 | 4582.33 |
| 1288137600000 | 4508.04 |
| 1288224000000 | 4493.67 |
| 1288310400000 | 4516.66 |
| 1288569600000 | 4578.11 |
| 1288656000000 | 4616.98 |
| 1288742400000 | 4672.34 |
| 1288828800000 | 4700.77 |
| 1288915200000 | 4723.14 |
| 1289174400000 | 4776.88 |
| 1289260800000 | 4788.5 |
| 1289347200000 | 4783.7 |
| 1289433600000 | 4794.1 |
| 1289520000000 | 4679.76 |
| 1289779200000 | 4639.83 |
| 1289865600000 | 4584.1 |
| 1289952000000 | 4465.08 |
| 1290038400000 | 4580.35 |
| 1290124800000 | 4596.59 |
| 1290384000000 | 4596.31 |
| 1290470400000 | 4495.6 |
| 1290556800000 | 4506.36 |
| 1290643200000 | 4551.24 |
| 1290729600000 | 4533.42 |
| 1290988800000 | 4531.48 |
| 1291075200000 | 4552.61 |
| 1291161600000 | 4567.65 |
| 1291248000000 | 4612.77 |
| 1291334400000 | 4632.47 |
| 1291593600000 | 4622.7 |
| 1291680000000 | 4624.66 |
| 1291766400000 | 4589.72 |
| 1291852800000 | 4567.13 |
| 1291939200000 | 4538.72 |
| 1292198400000 | 4549.11 |
| 1292284800000 | 4583.29 |
| 1292371200000 | 4557.57 |
| 1292457600000 | 4471.67 |
| 1292544000000 | 4515.26 |
| 1292803200000 | 4445.78 |
| 1292889600000 | 4479.44 |
| 1292976000000 | 4490.44 |
| 1293062400000 | 4478.85 |
| 1293148800000 | 4467.83 |
| 1293408000000 | 4466.61 |
| 1293494400000 | 4408.14 |
| 1293580800000 | 4463.74 |
| 1293667200000 | 4495.19 |
| 1293753600000 | 4511.61 |
| 1294012800000 | 4571.08 |
| 1294099200000 | 4633.24 |
| 1294185600000 | 4652.02 |
| 1294272000000 | 4669.38 |
| 1294358400000 | 4659.7 |
| 1294617600000 | 4641.78 |
| 1294704000000 | 4664.26 |
| 1294790400000 | 4699.71 |
| 1294876800000 | 4690.95 |
| 1294963200000 | 4678.77 |
| 1295222400000 | 4636.09 |
| 1295308800000 | 4645.99 |
| 1295395200000 | 4677.31 |
| 1295481600000 | 4614.39 |
| 1295568000000 | 4588.23 |
| 1295827200000 | 4540.4 |
| 1295913600000 | 4536.98 |
| 1296000000000 | 4517.57 |
| 1296086400000 | 4524.17 |
| 1296172800000 | 4495.51 |
| 1296432000000 | 4463.12 |
| 1296518400000 | 4500.98 |
| 1296604800000 | 4569.14 |
| 1296691200000 | 4569.77 |
| 1296777600000 | 4569.13 |
| 1297036800000 | 4549.47 |
| 1297123200000 | 4550.23 |
| 1297209600000 | 4467.22 |
| 1297296000000 | 4363.47 |
| 1297382400000 | 4340.7 |
| 1297641600000 | 4426.84 |
| 1297728000000 | 4409.34 |
| 1297814400000 | 4415.67 |
| 1297900800000 | 4419.38 |
| 1297987200000 | 4440.29 |
| 1298246400000 | 4412.61 |
| 1298332800000 | 4300.96 |
| 1298419200000 | 4245.19 |
| 1298505600000 | 4131.11 |
| 1298592000000 | 4182.79 |
| 1298851200000 | 4237.8 |
| 1298937600000 | 4294.74 |
| 1299024000000 | 4278.89 |
| 1299110400000 | 4327.66 |
| 1299196800000 | 4378.78 |
| 1299456000000 | 4364.99 |
| 1299542400000 | 4379.13 |
| 1299628800000 | 4412.67 |
| 1299715200000 | 4391.49 |
| 1299801600000 | 4321.44 |
| 1300060800000 | 4319.66 |
| 1300147200000 | 4219.4 |
| 1300233600000 | 4266.4 |
| 1300320000000 | 4159.02 |
| 1300406400000 | 4218.95 |
| 1300665600000 | 4289.95 |
| 1300752000000 | 4338.73 |
| 1300838400000 | 4337.13 |
| 1300924800000 | 4336.56 |
| 1301011200000 | 4348.62 |
| 1301270400000 | 4329.01 |
| 1301356800000 | 4336.2 |
| 1301443200000 | 4369.07 |
| 1301529600000 | 4399.89 |
| 1301616000000 | 4424.48 |
| 1301875200000 | 4487.07 |
| 1301961600000 | 4487.73 |
| 1302048000000 | 4506.5 |
| 1302134400000 | 4520.41 |
| 1302220800000 | 4560.74 |
| 1302480000000 | 4582.91 |
| 1302566400000 | 4529.38 |
| 1302652800000 | 4551.62 |
| 1302739200000 | 4591.39 |
| 1302825600000 | 4606.87 |
| 1303084800000 | 4591.9 |
| 1303171200000 | 4567.15 |
| 1303257600000 | 4622.62 |
| 1303344000000 | 4648.03 |
| 1303430400000 | 4648.03 |
| 1303689600000 | 4645.44 |
| 1303776000000 | 4613.12 |
| 1303862400000 | 4589.47 |
| 1303948800000 | 4550.62 |
| 1304035200000 | 4542.32 |
| 1304294400000 | 4543.31 |
| 1304380800000 | 4521.78 |
| 1304467200000 | 4466.1 |
| 1304553600000 | 4467.99 |
| 1304640000000 | 4482.46 |
| 1304899200000 | 4530.92 |
| 1304985600000 | 4531.66 |
| 1305072000000 | 4566.09 |
| 1305158400000 | 4510.84 |
| 1305244800000 | 4540.24 |
| 1305504000000 | 4502.88 |
| 1305590400000 | 4484.95 |
| 1305676800000 | 4513.26 |
| 1305763200000 | 4492.42 |
| 1305849600000 | 4444.79 |
| 1306108800000 | 4360.75 |
| 1306195200000 | 4361.44 |
| 1306281600000 | 4328.33 |
| 1306368000000 | 4316.57 |
| 1306454400000 | 4337.57 |
| 1306713600000 | 4367.68 |
| 1306800000000 | 4440.26 |
| 1306886400000 | 4446.9 |
| 1306972800000 | 4407.83 |
| 1307059200000 | 4398.15 |
| 1307318400000 | 4397.44 |
| 1307404800000 | 4370.36 |
| 1307491200000 | 4323.3 |
| 1307577600000 | 4249.59 |
| 1307664000000 | 4210.07 |
| 1307923200000 | 4174.52 |
| 1308009600000 | 4179.7 |
| 1308096000000 | 4182.53 |
| 1308182400000 | 4087.5 |
| 1308268800000 | 4047 |
| 1308528000000 | 3999.86 |
| 1308614400000 | 4029.77 |
| 1308700800000 | 4058.15 |
| 1308787200000 | 4046.01 |
| 1308873600000 | 4127.47 |
| 1309132800000 | 4118.9 |
| 1309219200000 | 4134.07 |
| 1309305600000 | 4165.86 |
| 1309392000000 | 4232.74 |
| 1309478400000 | 4232.55 |
| 1309737600000 | 4324.34 |
| 1309824000000 | 4330.74 |
| 1309910400000 | 4304.34 |
| 1309996800000 | 4308.9 |
| 1310083200000 | 4319.44 |
| 1310342400000 | 4253.14 |
| 1310428800000 | 4129.07 |
| 1310515200000 | 4194.63 |
| 1310601600000 | 4201.34 |
| 1310688000000 | 4188.13 |
| 1310947200000 | 4143.7 |
| 1311033600000 | 4095.54 |
| 1311120000000 | 4123.95 |
| 1311206400000 | 4126.5 |
| 1311292800000 | 4202.44 |
| 1311552000000 | 4167.07 |
| 1311638400000 | 4204.38 |
| 1311724800000 | 4218.63 |
| 1311811200000 | 4206.29 |
| 1311897600000 | 4180.31 |
| 1312156800000 | 4197.24 |
| 1312243200000 | 4158.06 |
| 1312329600000 | 4092.08 |
| 1312416000000 | 4056.74 |
| 1312502400000 | 3858.12 |
| 1312761600000 | 3727.39 |
| 1312848000000 | 3599.31 |
| 1312934400000 | 3657.69 |
| 1313020800000 | 3622.89 |
| 1313107200000 | 3654.15 |
| 1313366400000 | 3745.13 |
| 1313452800000 | 3787.1 |
| 1313539200000 | 3798.71 |
| 1313625600000 | 3759.59 |
| 1313712000000 | 3616.65 |
| 1313971200000 | 3499.04 |
| 1314057600000 | 3563.93 |
| 1314144000000 | 3529.68 |
| 1314230400000 | 3567.23 |
| 1314316800000 | 3522.3 |
| 1314576000000 | 3567.33 |
| 1314662400000 | 3637.57 |
| 1314748800000 | 3729.95 |
| 1314835200000 | 3747.04 |
| 1314921600000 | 3701.56 |
| 1315180800000 | 3606.21 |
| 1315267200000 | 3559.82 |
| 1315353600000 | 3614.01 |
| 1315440000000 | 3614.53 |
| 1315526400000 | 3596.42 |
| 1315785600000 | 3449.82 |
| 1315872000000 | 3448.65 |
| 1315958400000 | 3384.77 |
| 1316044800000 | 3400.77 |
| 1316131200000 | 3453.02 |
| 1316390400000 | 3339.98 |
| 1316476800000 | 3290.28 |
| 1316563200000 | 3271.33 |
| 1316649600000 | 3073.13 |
| 1316736000000 | 2992.94 |
| 1316995200000 | 2820.86 |
| 1317081600000 | 2949.2 |
| 1317168000000 | 2982.92 |
| 1317254400000 | 2984.41 |
| 1317340800000 | 2918.2 |
| 1317600000000 | 2739.25 |
| 1317686400000 | 2649.72 |
| 1317772800000 | 2650.61 |
| 1317859200000 | 2776.95 |
| 1317945600000 | 2907.87 |
| 1318204800000 | 2895.3 |
| 1318291200000 | 3014.35 |
| 1318377600000 | 3088.96 |
| 1318464000000 | 3247.54 |
| 1318550400000 | 3153.82 |
| 1318809600000 | 3247.19 |
| 1318896000000 | 3054.92 |
| 1318982400000 | 3102.37 |
| 1319068800000 | 3042.6 |
| 1319155200000 | 3083.73 |
| 1319414400000 | 3189.86 |
| 1319500800000 | 3217.32 |
| 1319587200000 | 3235.21 |
| 1319673600000 | 3389.67 |
| 1319760000000 | 3432.96 |
| 1320019200000 | 3395.89 |
| 1320105600000 | 3324.39 |
| 1320192000000 | 3371.31 |
| 1320278400000 | 3346.98 |
| 1320364800000 | 3428.13 |
| 1320624000000 | 3426.68 |
| 1320710400000 | 3408.36 |
| 1320796800000 | 3425.41 |
| 1320883200000 | 3272.97 |
| 1320969600000 | 3292.42 |
| 1321228800000 | 3363.12 |
| 1321315200000 | 3353.23 |
| 1321401600000 | 3319.57 |
| 1321488000000 | 3314.36 |
| 1321574400000 | 3255.71 |
| 1321833600000 | 3214.63 |
| 1321920000000 | 3198.82 |
| 1322006400000 | 3155.26 |
| 1322092800000 | 3145.39 |
| 1322179200000 | 3103.93 |
| 1322438400000 | 3153.45 |
| 1322524800000 | 3204.62 |
| 1322611200000 | 3173.65 |
| 1322697600000 | 3303.27 |
| 1322784000000 | 3290.35 |
| 1323043200000 | 3297.38 |
| 1323129600000 | 3248.15 |
| 1323216000000 | 3280.77 |
| 1323302400000 | 3264.42 |
| 1323388800000 | 3195.09 |
| 1323648000000 | 3177.87 |
| 1323734400000 | 3143.93 |
| 1323820800000 | 3128.19 |
| 1323907200000 | 3079.59 |
| 1323993600000 | 3109.65 |
| 1324252800000 | 3069.24 |
| 1324339200000 | 3059.12 |
| 1324425600000 | 3087.45 |
| 1324512000000 | 3076.87 |
| 1324598400000 | 3126.12 |
| 1324857600000 | 3126.12 |
| 1324944000000 | 3126.13 |
| 1325030400000 | 3092.55 |
| 1325116800000 | 3086.94 |
| 1325203200000 | 3117.3 |
| 1325462400000 | 3115.44 |
| 1325548800000 | 3140.09 |
| 1325635200000 | 3140.96 |
| 1325721600000 | 3132.41 |
| 1325808000000 | 3101.51 |
| 1326067200000 | 3126.72 |
| 1326153600000 | 3149.76 |
| 1326240000000 | 3182.46 |
| 1326326400000 | 3194.33 |
| 1326412800000 | 3206.36 |
| 1326672000000 | 3167.97 |
| 1326758400000 | 3250.67 |
| 1326844800000 | 3253.52 |
| 1326931200000 | 3305.34 |
| 1327017600000 | 3309.94 |
| 1327276800000 | 3310.4 |
| 1327363200000 | 3310.54 |
| 1327449600000 | 3309.63 |
| 1327536000000 | 3376.12 |
| 1327622400000 | 3382.09 |
| 1327881600000 | 3313.67 |
| 1327968000000 | 3337.93 |
| 1328054400000 | 3330.59 |
| 1328140800000 | 3409.45 |
| 1328227200000 | 3426.67 |
| 1328486400000 | 3432.08 |
| 1328572800000 | 3423 |
| 1328659200000 | 3520.22 |
| 1328745600000 | 3613.58 |
| 1328832000000 | 3567.96 |
| 1329091200000 | 3551.19 |
| 1329177600000 | 3534.58 |
| 1329264000000 | 3607.82 |
| 1329350400000 | 3601.31 |
| 1329436800000 | 3624.89 |
| 1329696000000 | 3631.3 |
| 1329782400000 | 3633.41 |
| 1329868800000 | 3699.11 |
| 1329955200000 | 3674.09 |
| 1330041600000 | 3706.94 |
| 1330300800000 | 3669.92 |
| 1330387200000 | 3697.76 |
| 1330473600000 | 3723.25 |
| 1330560000000 | 3684.87 |
| 1330646400000 | 3744.35 |
| 1330905600000 | 3724.09 |
| 1330992000000 | 3624.03 |
| 1331078400000 | 3602.82 |
| 1331164800000 | 3666.9 |
| 1331251200000 | 3707.45 |
| 1331510400000 | 3701.85 |
| 1331596800000 | 3719.84 |
| 1331683200000 | 3723.47 |
| 1331769600000 | 3701.74 |
| 1331856000000 | 3691.42 |
| 1332115200000 | 3630.71 |
| 1332201600000 | 3577.94 |
| 1332288000000 | 3543.89 |
| 1332374400000 | 3539.07 |
| 1332460800000 | 3505.77 |
| 1332720000000 | 3509.35 |
| 1332806400000 | 3559.37 |
| 1332892800000 | 3517.24 |
| 1332979200000 | 3474.21 |
| 1333065600000 | 3470.89 |
| 1333324800000 | 3476.07 |
| 1333411200000 | 3521.74 |
| 1333497600000 | 3521.39 |
| 1333584000000 | 3518.53 |
| 1333670400000 | 3518.53 |
| 1333929600000 | 3516.99 |
| 1334016000000 | 3475.69 |
| 1334102400000 | 3426.06 |
| 1334188800000 | 3465.36 |
| 1334275200000 | 3497.06 |
| 1334534400000 | 3478.4 |
| 1334620800000 | 3456.62 |
| 1334707200000 | 3493.42 |
| 1334793600000 | 3492.26 |
| 1334880000000 | 3500.57 |
| 1335139200000 | 3458.3 |
| 1335225600000 | 3440.45 |
| 1335312000000 | 3446.94 |
| 1335398400000 | 3471.15 |
| 1335484800000 | 3457.61 |
| 1335744000000 | 3477.08 |
| 1335830400000 | 3476.89 |
| 1335916800000 | 3515.64 |
| 1336003200000 | 3504.35 |
| 1336089600000 | 3478.62 |
| 1336348800000 | 3391.97 |
| 1336435200000 | 3389.73 |
| 1336521600000 | 3328.03 |
| 1336608000000 | 3311.19 |
| 1336694400000 | 3290.26 |
| 1336953600000 | 3261.6 |
| 1337040000000 | 3253.92 |
| 1337126400000 | 3145.56 |
| 1337212800000 | 3174.94 |
| 1337299200000 | 3129.87 |
| 1337558400000 | 3146.81 |
| 1337644800000 | 3201.13 |
| 1337731200000 | 3161.55 |
| 1337817600000 | 3149.52 |
| 1337904000000 | 3149.84 |
| 1338163200000 | 3159.15 |
| 1338249600000 | 3227.58 |
| 1338336000000 | 3200.75 |
| 1338422400000 | 3175.16 |
| 1338508800000 | 3145.07 |
| 1338768000000 | 3045.74 |
| 1338854400000 | 3062 |
| 1338940800000 | 3099.71 |
| 1339027200000 | 3120.21 |
| 1339113600000 | 3121.43 |
| 1339372800000 | 3182.83 |
| 1339459200000 | 3182.61 |
| 1339545600000 | 3182.58 |
| 1339632000000 | 3135.02 |
| 1339718400000 | 3157.17 |
| 1339977600000 | 3188.82 |
| 1340064000000 | 3183.16 |
| 1340150400000 | 3212.6 |
| 1340236800000 | 3169.73 |
| 1340323200000 | 3146.97 |
| 1340582400000 | 3131.56 |
| 1340668800000 | 3118.17 |
| 1340755200000 | 3147.04 |
| 1340841600000 | 3117.57 |
| 1340928000000 | 3145.99 |
| 1341187200000 | 3145.63 |
| 1341273600000 | 3189.66 |
| 1341360000000 | 3209.52 |
| 1341446400000 | 3221.14 |
| 1341532800000 | 3252.88 |
| 1341792000000 | 3202.02 |
| 1341878400000 | 3199.33 |
| 1341964800000 | 3198.96 |
| 1342051200000 | 3168.46 |
| 1342137600000 | 3172.46 |
| 1342396800000 | 3157.02 |
| 1342483200000 | 3157.63 |
| 1342569600000 | 3117.39 |
| 1342656000000 | 3128.51 |
| 1342742400000 | 3122.2 |
| 1343001600000 | 3073.34 |
| 1343088000000 | 3067.27 |
| 1343174400000 | 3041.95 |
| 1343260800000 | 3037.18 |
| 1343347200000 | 3065.28 |
| 1343606400000 | 3077.35 |
| 1343692800000 | 3088.6 |
| 1343779200000 | 3105.47 |
| 1343865600000 | 3100.02 |
| 1343952000000 | 3100.96 |
| 1344211200000 | 3144.68 |
| 1344297600000 | 3185.85 |
| 1344384000000 | 3175.73 |
| 1344470400000 | 3215.56 |
| 1344556800000 | 3190.98 |
| 1344816000000 | 3169.77 |
| 1344902400000 | 3162.18 |
| 1344988800000 | 3149.42 |
| 1345075200000 | 3151.42 |
| 1345161600000 | 3175.35 |
| 1345420800000 | 3184.63 |
| 1345507200000 | 3205.35 |
| 1345593600000 | 3194.26 |
| 1345680000000 | 3236.33 |
| 1345766400000 | 3218.84 |
| 1346025600000 | 3203.34 |
| 1346112000000 | 3197.54 |
| 1346198400000 | 3197.51 |
| 1346284800000 | 3161.82 |
| 1346371200000 | 3152 |
| 1346630400000 | 3172.21 |
| 1346716800000 | 3152.07 |
| 1346803200000 | 3120.51 |
| 1346889600000 | 3133.87 |
| 1346976000000 | 3199.73 |
| 1347235200000 | 3227.31 |
| 1347321600000 | 3229.91 |
| 1347408000000 | 3254.92 |
| 1347494400000 | 3265.46 |
| 1347580800000 | 3344.14 |
| 1347840000000 | 3339.72 |
| 1347926400000 | 3316.76 |
| 1348012800000 | 3342.65 |
| 1348099200000 | 3311.78 |
| 1348185600000 | 3324.73 |
| 1348444800000 | 3328.21 |
| 1348531200000 | 3337.17 |
| 1348617600000 | 3286.63 |
| 1348704000000 | 3298.53 |
| 1348790400000 | 3342.53 |
| 1349049600000 | 3342.13 |
| 1349136000000 | 3341.78 |
| 1349222400000 | 3343.43 |
| 1349308800000 | 3378.04 |
| 1349395200000 | 3406.14 |
| 1349654400000 | 3389.69 |
| 1349740800000 | 3395.37 |
| 1349827200000 | 3398.27 |
| 1349913600000 | 3400.62 |
| 1350000000000 | 3423.92 |
| 1350259200000 | 3424.36 |
| 1350345600000 | 3447.31 |
| 1350432000000 | 3475.63 |
| 1350518400000 | 3521.19 |
| 1350604800000 | 3530.33 |
| 1350864000000 | 3552.1 |
| 1350950400000 | 3552.1 |
| 1351036800000 | 3581.35 |
| 1351123200000 | 3550.74 |
| 1351209600000 | 3501.36 |
| 1351468800000 | 3494.81 |
| 1351555200000 | 3482.05 |
| 1351641600000 | 3531.95 |
| 1351728000000 | 3594.56 |
| 1351814400000 | 3640.07 |
| 1352073600000 | 3648.49 |
| 1352160000000 | 3637.13 |
| 1352246400000 | 3667.02 |
| 1352332800000 | 3607.08 |
| 1352419200000 | 3600.44 |
| 1352678400000 | 3586.03 |
| 1352764800000 | 3537.45 |
| 1352851200000 | 3582.97 |
| 1352937600000 | 3585.12 |
| 1353024000000 | 3575.92 |
| 1353283200000 | 3597.14 |
| 1353369600000 | 3604.89 |
| 1353456000000 | 3616.18 |
| 1353542400000 | 3641.5 |
| 1353628800000 | 3673.2 |
| 1353888000000 | 3679.71 |
| 1353974400000 | 3681.31 |
| 1354060800000 | 3662.47 |
| 1354147200000 | 3694.04 |
| 1354233600000 | 3715.29 |
| 1354492800000 | 3693.97 |
| 1354579200000 | 3687.05 |
| 1354665600000 | 3751.82 |
| 1354752000000 | 3760.45 |
| 1354838400000 | 3782.89 |
| 1355097600000 | 3802.01 |
| 1355184000000 | 3791.67 |
| 1355270400000 | 3831.04 |
| 1355356800000 | 3809.68 |
| 1355443200000 | 3842.19 |
| 1355702400000 | 3830.06 |
| 1355788800000 | 3827.19 |
| 1355875200000 | 3849 |
| 1355961600000 | 3855.7 |
| 1356048000000 | 3848.55 |
| 1356307200000 | 3847.19 |
| 1356393600000 | 3847.19 |
| 1356480000000 | 3847.25 |
| 1356566400000 | 3870.44 |
| 1356652800000 | 3889.02 |
| 1356912000000 | 3894.66 |
| 1357084800000 | 3989.31 |
| 1357171200000 | 4071.12 |
| 1357257600000 | 4099.08 |
| 1357516800000 | 4171.26 |
| 1357603200000 | 4134.32 |
| 1357689600000 | 4177.73 |
| 1357776000000 | 4181.47 |
| 1357862400000 | 4138.97 |
| 1358121600000 | 4171.78 |
| 1358208000000 | 4177.73 |
| 1358294400000 | 4176.87 |
| 1358380800000 | 4155.57 |
| 1358467200000 | 4199.53 |
| 1358726400000 | 4220.36 |
| 1358812800000 | 4225.6 |
| 1358899200000 | 4210.01 |
| 1358985600000 | 4190.75 |
| 1359072000000 | 4133.96 |
| 1359331200000 | 4142.51 |
| 1359417600000 | 4157.65 |
| 1359504000000 | 4179.35 |
| 1359590400000 | 4158.62 |
| 1359676800000 | 4176.57 |
| 1359936000000 | 4199.36 |
| 1360022400000 | 4151.95 |
| 1360108800000 | 4188.65 |
| 1360195200000 | 4143.91 |
| 1360281600000 | 4155.97 |
| 1360540800000 | 4155.58 |
| 1360627200000 | 4155.84 |
| 1360713600000 | 4155.5 |
| 1360800000000 | 4205.54 |
| 1360886400000 | 4245.2 |
| 1361145600000 | 4224.88 |
| 1361232000000 | 4163.29 |
| 1361318400000 | 4199.95 |
| 1361404800000 | 4135.01 |
| 1361491200000 | 4126.53 |
| 1361750400000 | 4102.58 |
| 1361836800000 | 4030.98 |
| 1361923200000 | 4087.21 |
| 1362009600000 | 4180.23 |
| 1362096000000 | 4187.72 |
| 1362355200000 | 4132.12 |
| 1362441600000 | 4170.11 |
| 1362528000000 | 4217.99 |
| 1362614400000 | 4202.98 |
| 1362700800000 | 4222.12 |
| 1362960000000 | 4185.93 |
| 1363046400000 | 4133.48 |
| 1363132800000 | 4073.2 |
| 1363219200000 | 4103.88 |
| 1363305600000 | 4054.1 |
| 1363564800000 | 3984.56 |
| 1363651200000 | 3997.47 |
| 1363737600000 | 4059.59 |
| 1363824000000 | 4102.28 |
| 1363910400000 | 4100.89 |
| 1364169600000 | 4100.82 |
| 1364256000000 | 4094.57 |
| 1364342400000 | 4125.11 |
| 1364428800000 | 4101.92 |
| 1364515200000 | 4101.91 |
| 1364774400000 | 4101.36 |
| 1364860800000 | 4067.9 |
| 1364947200000 | 4049.35 |
| 1365033600000 | 4048.71 |
| 1365120000000 | 3940.8 |
| 1365379200000 | 3929.31 |
| 1365465600000 | 4005.6 |
| 1365552000000 | 4038.07 |
| 1365638400000 | 4054.23 |
| 1365724800000 | 4055.32 |
| 1365984000000 | 4006.4 |
| 1366070400000 | 4001.2 |
| 1366156800000 | 3996.99 |
| 1366243200000 | 3981.82 |
| 1366329600000 | 4037.12 |
| 1366588800000 | 4064.14 |
| 1366675200000 | 4049.98 |
| 1366761600000 | 4102.46 |
| 1366848000000 | 4101.89 |
| 1366934400000 | 4086.3 |
| 1367193600000 | 4086.67 |
| 1367280000000 | 4129.88 |
| 1367366400000 | 4130.24 |
| 1367452800000 | 4149.35 |
| 1367539200000 | 4177.79 |
| 1367798400000 | 4228.12 |
| 1367884800000 | 4248.78 |
| 1367971200000 | 4246.91 |
| 1368057600000 | 4259.94 |
| 1368144000000 | 4275.8 |
| 1368403200000 | 4246.25 |
| 1368489600000 | 4228.05 |
| 1368576000000 | 4263.32 |
| 1368662400000 | 4268.85 |
| 1368748800000 | 4269.37 |
| 1369008000000 | 4289.24 |
| 1369094400000 | 4275.59 |
| 1369180800000 | 4249.19 |
| 1369267200000 | 4173.52 |
| 1369353600000 | 4207.69 |
| 1369612800000 | 4221.15 |
| 1369699200000 | 4279.63 |
| 1369785600000 | 4253.28 |
| 1369872000000 | 4210.87 |
| 1369958400000 | 4240.24 |
| 1370217600000 | 4169 |
| 1370304000000 | 4169.93 |
| 1370390400000 | 4140.4 |
| 1370476800000 | 4076.08 |
| 1370563200000 | 4070.52 |
| 1370822400000 | 4080.55 |
| 1370908800000 | 3998.21 |
| 1370995200000 | 3997.88 |
| 1371081600000 | 3917.38 |
| 1371168000000 | 3954.48 |
| 1371427200000 | 3994.52 |
| 1371513600000 | 4026.97 |
| 1371600000000 | 3990.32 |
| 1371686400000 | 3886.1 |
| 1371772800000 | 3836.84 |
| 1372032000000 | 3695.38 |
| 1372118400000 | 3670.92 |
| 1372204800000 | 3770.53 |
| 1372291200000 | 3787.83 |
| 1372377600000 | 3837.22 |
| 1372636800000 | 3837.7 |
| 1372723200000 | 3852.98 |
| 1372809600000 | 3761.52 |
| 1372896000000 | 3768.02 |
| 1372982400000 | 3801.59 |
| 1373241600000 | 3772.14 |
| 1373328000000 | 3757.82 |
| 1373414400000 | 3751.5 |
| 1373500800000 | 3832.21 |
| 1373587200000 | 3861.16 |
| 1373846400000 | 3886.57 |
| 1373932800000 | 3891.87 |
| 1374019200000 | 3895.68 |
| 1374105600000 | 3896.99 |
| 1374192000000 | 3876.21 |
| 1374451200000 | 3886.93 |
| 1374537600000 | 3941.23 |
| 1374624000000 | 3978.76 |
| 1374710400000 | 3983.14 |
| 1374796800000 | 3968.7 |
| 1375056000000 | 3934.66 |
| 1375142400000 | 3942.25 |
| 1375228800000 | 3935.34 |
| 1375315200000 | 3979.75 |
| 1375401600000 | 4021.71 |
| 1375660800000 | 4047.84 |
| 1375747200000 | 4029.16 |
| 1375833600000 | 3997.89 |
| 1375920000000 | 4002.4 |
| 1376006400000 | 4055.1 |
| 1376265600000 | 4094.33 |
| 1376352000000 | 4138.18 |
| 1376438400000 | 4138.25 |
| 1376524800000 | 4103.27 |
| 1376611200000 | 4094.95 |
| 1376870400000 | 4097.94 |
| 1376956800000 | 3999.79 |
| 1377043200000 | 4001.53 |
| 1377129600000 | 4000.37 |
| 1377216000000 | 4017.17 |
| 1377475200000 | 4025.28 |
| 1377561600000 | 4012.56 |
| 1377648000000 | 3963.39 |
| 1377734400000 | 3991.79 |
| 1377820800000 | 4016.1 |
| 1378080000000 | 4032.87 |
| 1378166400000 | 4070.66 |
| 1378252800000 | 4048.48 |
| 1378339200000 | 4080.92 |
| 1378425600000 | 4074.84 |
| 1378684800000 | 4113.37 |
| 1378771200000 | 4135.03 |
| 1378857600000 | 4138.37 |
| 1378944000000 | 4118.05 |
| 1379030400000 | 4095.15 |
| 1379289600000 | 4140.29 |
| 1379376000000 | 4145.58 |
| 1379462400000 | 4140.59 |
| 1379548800000 | 4190.25 |
| 1379635200000 | 4190.59 |
| 1379894400000 | 4178.16 |
| 1379980800000 | 4157.16 |
| 1380067200000 | 4165.06 |
| 1380153600000 | 4160.16 |
| 1380240000000 | 4168.16 |
| 1380499200000 | 4150.14 |
| 1380585600000 | 4146.88 |
| 1380672000000 | 4170.44 |
| 1380758400000 | 4190.35 |
| 1380844800000 | 4209.03 |
| 1381104000000 | 4212.45 |
| 1381190400000 | 4265.36 |
| 1381276800000 | 4259.06 |
| 1381363200000 | 4247.95 |
| 1381449600000 | 4268.65 |
| 1381708800000 | 4268.53 |
| 1381795200000 | 4291.31 |
| 1381881600000 | 4270.02 |
| 1381968000000 | 4289.74 |
| 1382054400000 | 4329.19 |
| 1382313600000 | 4345.05 |
| 1382400000000 | 4333.78 |
| 1382486400000 | 4294.98 |
| 1382572800000 | 4295.46 |
| 1382659200000 | 4277.71 |
| 1382918400000 | 4262.69 |
| 1383004800000 | 4242.18 |
| 1383091200000 | 4298.48 |
| 1383177600000 | 4317.22 |
| 1383264000000 | 4327.09 |
| 1383523200000 | 4324.33 |
| 1383609600000 | 4318.19 |
| 1383696000000 | 4337.87 |
| 1383782400000 | 4321.7 |
| 1383868800000 | 4280.46 |
| 1384128000000 | 4292.31 |
| 1384214400000 | 4277.24 |
| 1384300800000 | 4264.17 |
| 1384387200000 | 4312.69 |
| 1384473600000 | 4346.55 |
| 1384732800000 | 4395.74 |
| 1384819200000 | 4386.23 |
| 1384905600000 | 4408.62 |
| 1384992000000 | 4384.42 |
| 1385078400000 | 4396.04 |
| 1385337600000 | 4414.31 |
| 1385424000000 | 4395.67 |
| 1385510400000 | 4415.06 |
| 1385596800000 | 4410 |
| 1385683200000 | 4422.39 |
| 1385942400000 | 4435.39 |
| 1386028800000 | 4434.82 |
| 1386115200000 | 4440.22 |
| 1386201600000 | 4441.31 |
| 1386288000000 | 4412.39 |
| 1386547200000 | 4405.37 |
| 1386633600000 | 4410.33 |
| 1386720000000 | 4375.34 |
| 1386806400000 | 4357.69 |
| 1386892800000 | 4371.51 |
| 1387152000000 | 4354.9 |
| 1387238400000 | 4362.18 |
| 1387324800000 | 4371.46 |
| 1387411200000 | 4350.62 |
| 1387497600000 | 4336.42 |
| 1387756800000 | 4361.7 |
| 1387843200000 | 4399.44 |
| 1387929600000 | 4399.44 |
| 1388016000000 | 4399.03 |
| 1388102400000 | 4411.05 |
| 1388361600000 | 4427.03 |
| 1388448000000 | 4460.71 |
| 1388620800000 | 4478.48 |
| 1388707200000 | 4450.03 |
| 1388966400000 | 4445.61 |
| 1389052800000 | 4439.09 |
| 1389139200000 | 4483.61 |
| 1389225600000 | 4472.33 |
| 1389312000000 | 4457.57 |
| 1389571200000 | 4456.11 |
| 1389657600000 | 4432.66 |
| 1389744000000 | 4463.37 |
| 1389830400000 | 4459.66 |
| 1389916800000 | 4468.95 |
| 1390176000000 | 4434.23 |
| 1390262400000 | 4448.92 |
| 1390348800000 | 4441.18 |
| 1390435200000 | 4415.36 |
| 1390521600000 | 4343.32 |
| 1390780800000 | 4247.45 |
| 1390867200000 | 4273.26 |
| 1390953600000 | 4311.33 |
| 1391040000000 | 4289.39 |
| 1391126400000 | 4289.49 |
| 1391385600000 | 4289.76 |
| 1391472000000 | 4215.5 |
| 1391558400000 | 4184.62 |
| 1391644800000 | 4210.36 |
| 1391731200000 | 4263.58 |
| 1391990400000 | 4300.36 |
| 1392076800000 | 4316.06 |
| 1392163200000 | 4354.49 |
| 1392249600000 | 4345.93 |
| 1392336000000 | 4355.66 |
| 1392595200000 | 4357.99 |
| 1392681600000 | 4356.01 |
| 1392768000000 | 4373.59 |
| 1392854400000 | 4348.41 |
| 1392940800000 | 4353 |
| 1393200000000 | 4312.85 |
| 1393286400000 | 4296.12 |
| 1393372800000 | 4324.32 |
| 1393459200000 | 4362.18 |
| 1393545600000 | 4378.13 |
| 1393804800000 | 4369.65 |
| 1393891200000 | 4377.78 |
| 1393977600000 | 4396.92 |
| 1394064000000 | 4399.55 |
| 1394150400000 | 4419.63 |
| 1394409600000 | 4359.78 |
| 1394496000000 | 4385.46 |
| 1394582400000 | 4322.86 |
| 1394668800000 | 4309.29 |
| 1394755200000 | 4244.2 |
| 1395014400000 | 4238.61 |
| 1395100800000 | 4281.39 |
| 1395187200000 | 4310.53 |
| 1395273600000 | 4280.97 |
| 1395360000000 | 4281.06 |
| 1395619200000 | 4276.14 |
| 1395705600000 | 4214.46 |
| 1395792000000 | 4203.86 |
| 1395878400000 | 4168.02 |
| 1395964800000 | 4192.3 |
| 1396224000000 | 4235.59 |
| 1396310400000 | 4312.7 |
| 1396396800000 | 4337.11 |
| 1396483200000 | 4355.28 |
| 1396569600000 | 4329.89 |
| 1396828800000 | 4283.45 |
| 1396915200000 | 4267.67 |
| 1397001600000 | 4298.25 |
| 1397088000000 | 4336.68 |
| 1397174400000 | 4292.37 |
| 1397433600000 | 4258.29 |
| 1397520000000 | 4230.66 |
| 1397606400000 | 4226.04 |
| 1397692800000 | 4274.14 |
| 1397779200000 | 4274.14 |
| 1398038400000 | 4274.36 |
| 1398124800000 | 4285.87 |
| 1398211200000 | 4301.25 |
| 1398297600000 | 4319.39 |
| 1398384000000 | 4277.92 |
| 1398643200000 | 4212.66 |
| 1398729600000 | 4182.78 |
| 1398816000000 | 4167.58 |
| 1398902400000 | 4167.46 |
| 1398988800000 | 4182.12 |
| 1399248000000 | 4182.76 |
| 1399334400000 | 4182.88 |
| 1399420800000 | 4127.16 |
| 1399507200000 | 4071.65 |
| 1399593600000 | 4062.66 |
| 1399852800000 | 4108.91 |
| 1399939200000 | 4141.43 |
| 1400025600000 | 4150.54 |
| 1400112000000 | 4170.04 |
| 1400198400000 | 4134.41 |
| 1400457600000 | 4119.9 |
| 1400544000000 | 4134.56 |
| 1400630400000 | 4122.99 |
| 1400716800000 | 4154.92 |
| 1400803200000 | 4186.86 |
| 1401062400000 | 4207.98 |
| 1401148800000 | 4209.6 |
| 1401235200000 | 4208.77 |
| 1401321600000 | 4189.46 |
| 1401408000000 | 4205.35 |
| 1401667200000 | 4204.86 |
| 1401753600000 | 4226.72 |
| 1401840000000 | 4227.71 |
| 1401926400000 | 4244.86 |
| 1402012800000 | 4248.53 |
| 1402272000000 | 4254.62 |
| 1402358400000 | 4252.15 |
| 1402444800000 | 4268.88 |
| 1402531200000 | 4275.89 |
| 1402617600000 | 4272.79 |
| 1402876800000 | 4259.71 |
| 1402963200000 | 4237.36 |
| 1403049600000 | 4238 |
| 1403136000000 | 4215.59 |
| 1403222400000 | 4213.55 |
| 1403481600000 | 4171.04 |
| 1403568000000 | 4197.75 |
| 1403654400000 | 4210.64 |
| 1403740800000 | 4259.31 |
| 1403827200000 | 4265.27 |
| 1404086400000 | 4281.25 |
| 1404172800000 | 4281.41 |
| 1404259200000 | 4335.16 |
| 1404345600000 | 4351.81 |
| 1404432000000 | 4369.47 |
| 1404691200000 | 4360.75 |
| 1404777600000 | 4355.97 |
| 1404864000000 | 4325.52 |
| 1404950400000 | 4339.52 |
| 1405036800000 | 4329.12 |
| 1405296000000 | 4334.68 |
| 1405382400000 | 4360.11 |
| 1405468800000 | 4367.2 |
| 1405555200000 | 4362.5 |
| 1405641600000 | 4337.9 |
| 1405900800000 | 4344.7 |
| 1405987200000 | 4360.63 |
| 1406073600000 | 4376.09 |
| 1406160000000 | 4372.76 |
| 1406246400000 | 4380.1 |
| 1406505600000 | 4388.41 |
| 1406592000000 | 4378.99 |
| 1406678400000 | 4364.49 |
| 1406764800000 | 4382.31 |
| 1406851200000 | 4346.94 |
| 1407110400000 | 4365.22 |
| 1407196800000 | 4373.72 |
| 1407283200000 | 4373.75 |
| 1407369600000 | 4363.6 |
| 1407456000000 | 4362.19 |
| 1407715200000 | 4386.1 |
| 1407801600000 | 4413.34 |
| 1407888000000 | 4437.95 |
| 1407974400000 | 4438.1 |
| 1408060800000 | 4451.96 |
| 1408320000000 | 4439.41 |
| 1408406400000 | 4467.89 |
| 1408492800000 | 4480.93 |
| 1408579200000 | 4444.55 |
| 1408665600000 | 4460.31 |
| 1408924800000 | 4457.84 |
| 1409011200000 | 4458.82 |
| 1409097600000 | 4440.51 |
| 1409184000000 | 4397.25 |
| 1409270400000 | 4417.25 |
| 1409529600000 | 4426.49 |
| 1409616000000 | 4443.82 |
| 1409702400000 | 4478.56 |
| 1409788800000 | 4506.73 |
| 1409875200000 | 4500.68 |
| 1410134400000 | 4500.5 |
| 1410220800000 | 4500.45 |
| 1410307200000 | 4473.76 |
| 1410393600000 | 4483.59 |
| 1410480000000 | 4473.07 |
| 1410739200000 | 4444.97 |
| 1410825600000 | 4402.25 |
| 1410912000000 | 4421.23 |
| 1410998400000 | 4407.32 |
| 1411084800000 | 4434.4 |
| 1411344000000 | 4394.5 |
| 1411430400000 | 4399.59 |
| 1411516800000 | 4415.12 |
| 1411603200000 | 4404.83 |
| 1411689600000 | 4362.62 |
| 1411948800000 | 4252.88 |
| 1412035200000 | 4227.42 |
| 1412121600000 | 4227.35 |
| 1412208000000 | 4229 |
| 1412294400000 | 4240.27 |
| 1412553600000 | 4299.74 |
| 1412640000000 | 4323.9 |
| 1412726400000 | 4305.2 |
| 1412812800000 | 4327.89 |
| 1412899200000 | 4291.22 |
| 1413158400000 | 4250.75 |
| 1413244800000 | 4234.71 |
| 1413331200000 | 4227.4 |
| 1413417600000 | 4194.24 |
| 1413504000000 | 4207.46 |
| 1413763200000 | 4221.65 |
| 1413849600000 | 4217.13 |
| 1413936000000 | 4270.22 |
| 1414022400000 | 4259.02 |
| 1414108800000 | 4254.08 |
| 1414368000000 | 4206.82 |
| 1414454400000 | 4236.4 |
| 1414540800000 | 4283.88 |
| 1414627200000 | 4272.01 |
| 1414713600000 | 4318.25 |
| 1414972800000 | 4333.23 |
| 1415059200000 | 4326.8 |
| 1415145600000 | 4305.45 |
| 1415232000000 | 4301.03 |
| 1415318400000 | 4283.41 |
| 1415577600000 | 4307.02 |
| 1415664000000 | 4330.92 |
| 1415750400000 | 4352.65 |
| 1415836800000 | 4353.4 |
| 1415923200000 | 4374.91 |
| 1416182400000 | 4351.75 |
| 1416268800000 | 4316.54 |
| 1416355200000 | 4303.85 |
| 1416441600000 | 4301.21 |
| 1416528000000 | 4314.73 |
| 1416787200000 | 4360.54 |
| 1416873600000 | 4353.89 |
| 1416960000000 | 4358.36 |
| 1417046400000 | 4342.92 |
| 1417132800000 | 4339.19 |
| 1417392000000 | 4256.62 |
| 1417478400000 | 4261.4 |
| 1417564800000 | 4239.2 |
| 1417651200000 | 4250.51 |
| 1417737600000 | 4239.57 |
| 1417996800000 | 4209.93 |
| 1418083200000 | 4141.13 |
| 1418169600000 | 4176.17 |
| 1418256000000 | 4156.66 |
| 1418342400000 | 4183.35 |
| 1418601600000 | 4190.01 |
| 1418688000000 | 4159.18 |
| 1418774400000 | 4098.26 |
| 1418860800000 | 4099.32 |
| 1418947200000 | 4099.69 |
| 1419206400000 | 4087.45 |
| 1419292800000 | 4066.53 |
| 1419379200000 | 4088.33 |
| 1419465600000 | 4088.33 |
| 1419552000000 | 4088.6 |
| 1419811200000 | 4108.8 |
| 1419897600000 | 4120.21 |
| 1419984000000 | 4161.86 |
| 1420156800000 | 4192.53 |
| 1420416000000 | 4206.95 |
| 1420502400000 | 4197.53 |
| 1420588800000 | 4186.7 |
| 1420675200000 | 4198.95 |
| 1420761600000 | 4218.05 |
| 1421020800000 | 4187.42 |
| 1421107200000 | 4205.31 |
| 1421193600000 | 4209.14 |
| 1421280000000 | 4205.07 |
| 1421366400000 | 4170.96 |
| 1421625600000 | 4082.3 |
| 1421712000000 | 4118.77 |
| 1421798400000 | 4145.19 |
| 1421884800000 | 4150.08 |
| 1421971200000 | 4174.94 |
| 1422230400000 | 4172.98 |
| 1422316800000 | 4199.81 |
| 1422403200000 | 4216.29 |
| 1422489600000 | 4195.94 |
| 1422576000000 | 4194.31 |
| 1422835200000 | 4185.14 |
| 1422921600000 | 4184.43 |
| 1423008000000 | 4190.18 |
| 1423094400000 | 4179.2 |
| 1423180800000 | 4186.26 |
| 1423440000000 | 4174.12 |
| 1423526400000 | 4167.91 |
| 1423612800000 | 4177.65 |
| 1423699200000 | 4172.27 |
| 1423785600000 | 4223.45 |
| 1424044800000 | 4256.64 |
| 1424131200000 | 4267.53 |
| 1424217600000 | 4293.44 |
| 1424304000000 | 4294.07 |
| 1424390400000 | 4293.21 |
| 1424649600000 | 4288.44 |
| 1424736000000 | 4297.95 |
| 1424822400000 | 4312.1 |
| 1424908800000 | 4299.44 |
| 1424995200000 | 4307.15 |
| 1425254400000 | 4317.58 |
| 1425340800000 | 4309.42 |
| 1425427200000 | 4310.23 |
| 1425513600000 | 4304.29 |
| 1425600000000 | 4323.75 |
| 1425859200000 | 4298.77 |
| 1425945600000 | 4277.87 |
| 1426032000000 | 4251.45 |
| 1426118400000 | 4272.07 |
| 1426204800000 | 4265.23 |
| 1426464000000 | 4251.52 |
| 1426550400000 | 4277.94 |
| 1426636800000 | 4301.13 |
| 1426723200000 | 4333.3 |
| 1426809600000 | 4367.97 |
| 1427068800000 | 4352.09 |
| 1427155200000 | 4362.04 |
| 1427241600000 | 4401.38 |
| 1427328000000 | 4396 |
| 1427414400000 | 4421.85 |
| 1427673600000 | 4492.23 |
| 1427760000000 | 4532 |
| 1427846400000 | 4572.67 |
| 1427932800000 | 4664.36 |
| 1428019200000 | 4664.36 |
| 1428278400000 | 4664.5 |
| 1428364800000 | 4665.07 |
| 1428451200000 | 4864.58 |
| 1428537600000 | 4966.32 |
| 1428624000000 | 5031.25 |
| 1428883200000 | 5164.05 |
| 1428969600000 | 5105.91 |
| 1429056000000 | 5061.54 |
| 1429142400000 | 5132.7 |
| 1429228800000 | 5062.53 |
| 1429488000000 | 4925.12 |
| 1429574400000 | 5018.76 |
| 1429660800000 | 5104.05 |
| 1429747200000 | 5121.06 |
| 1429833600000 | 5151.13 |
| 1430092800000 | 5298.39 |
| 1430179200000 | 5306.06 |
| 1430265600000 | 5334.11 |
| 1430352000000 | 5352.68 |
| 1430438400000 | 5352.92 |
| 1430697600000 | 5415.09 |
| 1430784000000 | 5332.12 |
| 1430870400000 | 5266.79 |
| 1430956800000 | 5164.41 |
| 1431043200000 | 5263.63 |
| 1431302400000 | 5322.65 |
| 1431388800000 | 5295.24 |
| 1431475200000 | 5321.91 |
| 1431561600000 | 5343.93 |
| 1431648000000 | 5421.94 |
| 1431907200000 | 5472.71 |
| 1431993600000 | 5512.68 |
| 1432080000000 | 5471.81 |
| 1432166400000 | 5251.96 |
| 1432252800000 | 5288.38 |
| 1432512000000 | 5288.38 |
| 1432598400000 | 5442.91 |
| 1432684800000 | 5451.34 |
| 1432771200000 | 5414.29 |
| 1432857600000 | 5424.07 |
| 1433116800000 | 5446.92 |
| 1433203200000 | 5359.15 |
| 1433289600000 | 5293.42 |
| 1433376000000 | 5235.65 |
| 1433462400000 | 5164.01 |
| 1433721600000 | 5110.4 |
| 1433808000000 | 4967.89 |
| 1433894400000 | 4949.88 |
| 1433980800000 | 4982.45 |
| 1434067200000 | 5053.1 |
| 1434326400000 | 4981.82 |
| 1434412800000 | 4900.8 |
| 1434499200000 | 4927.45 |
| 1434585600000 | 4945.51 |
| 1434672000000 | 4948.41 |
| 1434931200000 | 4942.71 |
| 1435017600000 | 4999.2 |
| 1435104000000 | 4980.04 |
| 1435190400000 | 4961.21 |
| 1435276800000 | 4885.1 |
| 1435536000000 | 4705.98 |
| 1435622400000 | 4756.38 |
| 1435708800000 | 4756.48 |
| 1435795200000 | 4713.25 |
| 1435881600000 | 4562.6 |
| 1436140800000 | 4306.13 |
| 1436227200000 | 4131.17 |
| 1436313600000 | 3864.21 |
| 1436400000000 | 4223.3 |
| 1436486400000 | 4363.18 |
| 1436745600000 | 4463.29 |
| 1436832000000 | 4471.67 |
| 1436918400000 | 4387.54 |
| 1437004800000 | 4434.29 |
| 1437091200000 | 4503.77 |
| 1437350400000 | 4495.45 |
| 1437436800000 | 4497.84 |
| 1437523200000 | 4452.33 |
| 1437609600000 | 4475 |
| 1437696000000 | 4444.4 |
| 1437955200000 | 4245.11 |
| 1438041600000 | 4248.26 |
| 1438128000000 | 4281.44 |
| 1438214400000 | 4296.86 |
| 1438300800000 | 4294.11 |
| 1438560000000 | 4249.32 |
| 1438646400000 | 4291.28 |
| 1438732800000 | 4303.18 |
| 1438819200000 | 4303.52 |
| 1438905600000 | 4320.25 |
| 1439164800000 | 4370.69 |
| 1439251200000 | 4371.9 |
| 1439337600000 | 4282.7 |
| 1439424000000 | 4289.76 |
| 1439510400000 | 4312.1 |
| 1439769600000 | 4276.66 |
| 1439856000000 | 4205.05 |
| 1439942400000 | 4181.37 |
| 1440028800000 | 4082.72 |
| 1440115200000 | 3956.51 |
| 1440374400000 | 3696.69 |
| 1440460800000 | 3709.87 |
| 1440547200000 | 3724.58 |
| 1440633600000 | 3880.06 |
| 1440720000000 | 3903.11 |
| 1440979200000 | 3871.97 |
| 1441065600000 | 3842.63 |
| 1441152000000 | 3809.15 |
| 1441238400000 | 3808.48 |
| 1441324800000 | 3815.19 |
| 1441584000000 | 3811.44 |
| 1441670400000 | 3897.57 |
| 1441756800000 | 3999.46 |
| 1441843200000 | 3948.94 |
| 1441929600000 | 3962.81 |
| 1442188800000 | 3943.15 |
| 1442275200000 | 3909.69 |
| 1442361600000 | 3978.19 |
| 1442448000000 | 3980.62 |
| 1442534400000 | 4054.12 |
| 1442793600000 | 4023.58 |
| 1442880000000 | 4037.22 |
| 1442966400000 | 3958.32 |
| 1443052800000 | 3946.31 |
| 1443139200000 | 3938.71 |
| 1443398400000 | 3938.76 |
| 1443484800000 | 3848.27 |
| 1443571200000 | 3871.48 |
| 1443657600000 | 3871.48 |
| 1443744000000 | 3965.54 |
| 1444003200000 | 3995.27 |
| 1444089600000 | 3997.67 |
| 1444176000000 | 4055.39 |
| 1444262400000 | 4039.14 |
| 1444348800000 | 4059.5 |
| 1444608000000 | 4097.73 |
| 1444694400000 | 4083.86 |
| 1444780800000 | 4066.22 |
| 1444867200000 | 4109.21 |
| 1444953600000 | 4123.77 |
| 1445212800000 | 4122.32 |
| 1445299200000 | 4106.86 |
| 1445385600000 | 4106.76 |
| 1445472000000 | 4107.54 |
| 1445558400000 | 4136.31 |
| 1445817600000 | 4136.39 |
| 1445904000000 | 4137.46 |
| 1445990400000 | 4108.84 |
| 1446076800000 | 4118.03 |
| 1446163200000 | 4097.31 |
| 1446422400000 | 4068.62 |
| 1446508800000 | 4113.93 |
| 1446595200000 | 4165.88 |
| 1446681600000 | 4151.08 |
| 1446768000000 | 4156.85 |
| 1447027200000 | 4125.19 |
| 1447113600000 | 4072.8 |
| 1447200000000 | 4060.16 |
| 1447286400000 | 4094.22 |
| 1447372800000 | 4065.65 |
| 1447632000000 | 4027.45 |
| 1447718400000 | 4064.07 |
| 1447804800000 | 4056.56 |
| 1447891200000 | 4100.79 |
| 1447977600000 | 4128.81 |
| 1448236800000 | 4133.56 |
| 1448323200000 | 4128.87 |
| 1448409600000 | 4118.77 |
| 1448496000000 | 4105.72 |
| 1448582400000 | 4069.64 |
| 1448841600000 | 4046.33 |
| 1448928000000 | 4059.04 |
| 1449014400000 | 4080.61 |
| 1449100800000 | 4061.1 |
| 1449187200000 | 4045.17 |
| 1449446400000 | 4054.35 |
| 1449532800000 | 4011.18 |
| 1449619200000 | 3986.13 |
| 1449705600000 | 3970.62 |
| 1449792000000 | 3917.76 |
| 1450051200000 | 3906.27 |
| 1450137600000 | 3896.77 |
| 1450224000000 | 3935.21 |
| 1450310400000 | 3957.43 |
| 1450396800000 | 3945.66 |
| 1450656000000 | 3934.19 |
| 1450742400000 | 3948.67 |
| 1450828800000 | 3962.55 |
| 1450915200000 | 3974.5 |
| 1451001600000 | 3968.64 |
| 1451260800000 | 3958.5 |
| 1451347200000 | 3989.65 |
| 1451433600000 | 3998.77 |
| 1451520000000 | 4012.54 |
| 1451865600000 | 3917.16 |
| 1451952000000 | 3917.77 |
| 1452038400000 | 3905.06 |
| 1452124800000 | 3799.44 |
| 1452211200000 | 3786.85 |
| 1452470400000 | 3665.35 |
| 1452556800000 | 3664.79 |
| 1452643200000 | 3695.29 |
| 1452729600000 | 3636.99 |
| 1452816000000 | 3592.89 |
| 1453075200000 | 3536.04 |
| 1453161600000 | 3578.54 |
| 1453248000000 | 3489.77 |
| 1453334400000 | 3390.32 |
| 1453420800000 | 3473.17 |
| 1453680000000 | 3516.59 |
| 1453766400000 | 3437.68 |
| 1453852800000 | 3448.5 |
| 1453939200000 | 3444.24 |
| 1454025600000 | 3500.01 |
| 1454284800000 | 3512.36 |
| 1454371200000 | 3521.93 |
| 1454457600000 | 3470.57 |
| 1454544000000 | 3505.03 |
| 1454630400000 | 3506.98 |
| 1454889600000 | 3508.54 |
| 1454976000000 | 3504 |
| 1455062400000 | 3507.68 |
| 1455148800000 | 3410.62 |
| 1455235200000 | 3384.39 |
| 1455494400000 | 3458.29 |
| 1455580800000 | 3493.63 |
| 1455667200000 | 3497.25 |
| 1455753600000 | 3560.38 |
| 1455840000000 | 3568.54 |
| 1456099200000 | 3608.45 |
| 1456185600000 | 3603.72 |
| 1456272000000 | 3596.24 |
| 1456358400000 | 3547.62 |
| 1456444800000 | 3603.56 |
| 1456704000000 | 3561.37 |
| 1456790400000 | 3588.7 |
| 1456876800000 | 3657.94 |
| 1456963200000 | 3665.92 |
| 1457049600000 | 3714.99 |
| 1457308800000 | 3699.25 |
| 1457395200000 | 3691.21 |
| 1457481600000 | 3660.28 |
| 1457568000000 | 3639.08 |
| 1457654400000 | 3672.7 |
| 1457913600000 | 3711.45 |
| 1458000000000 | 3699.71 |
| 1458086400000 | 3682.46 |
| 1458172800000 | 3724.62 |
| 1458259200000 | 3747.98 |
| 1458518400000 | 3771.86 |
| 1458604800000 | 3781.02 |
| 1458691200000 | 3787.1 |
| 1458777600000 | 3747.23 |
| 1458864000000 | 3747.23 |
| 1459123200000 | 3748.61 |
| 1459209600000 | 3718.01 |
| 1459296000000 | 3768.17 |
| 1459382400000 | 3776.7 |
| 1459468800000 | 3751.59 |
| 1459728000000 | 3751.23 |
| 1459814400000 | 3745.92 |
| 1459900800000 | 3738.54 |
| 1459987200000 | 3743.24 |
| 1460073600000 | 3740.32 |
| 1460332800000 | 3767.38 |
| 1460419200000 | 3791.04 |
| 1460505600000 | 3847.78 |
| 1460592000000 | 3870.99 |
| 1460678400000 | 3868.94 |
| 1460937600000 | 3848.62 |
| 1461024000000 | 3871.15 |
| 1461110400000 | 3852.2 |
| 1461196800000 | 3878.36 |
| 1461283200000 | 3865.1 |
| 1461542400000 | 3865.92 |
| 1461628800000 | 3847.82 |
| 1461715200000 | 3843.38 |
| 1461801600000 | 3840.88 |
| 1461888000000 | 3837.85 |
| 1462147200000 | 3836.92 |
| 1462233600000 | 3811.55 |
| 1462320000000 | 3806.55 |
| 1462406400000 | 3782.26 |
| 1462492800000 | 3731.92 |
| 1462752000000 | 3709.78 |
| 1462838400000 | 3707.77 |
| 1462924800000 | 3717.56 |
| 1463011200000 | 3700.87 |
| 1463097600000 | 3653.8 |
| 1463356800000 | 3657.3 |
| 1463443200000 | 3686.97 |
| 1463529600000 | 3657.79 |
| 1463616000000 | 3653.9 |
| 1463702400000 | 3665.03 |
| 1463961600000 | 3668.44 |
| 1464048000000 | 3660.25 |
| 1464134400000 | 3693.62 |
| 1464220800000 | 3695.3 |
| 1464307200000 | 3702.79 |
| 1464566400000 | 3710.48 |
| 1464652800000 | 3768.24 |
| 1464739200000 | 3766.87 |
| 1464825600000 | 3776.97 |
| 1464912000000 | 3791.99 |
| 1465171200000 | 3798.39 |
| 1465257600000 | 3827.06 |
| 1465344000000 | 3814.17 |
| 1465430400000 | 3814.57 |
| 1465516800000 | 3765.27 |
| 1465776000000 | 3697.19 |
| 1465862400000 | 3697.43 |
| 1465948800000 | 3703.93 |
| 1466035200000 | 3671.06 |
| 1466121600000 | 3675.5 |
| 1466380800000 | 3700.56 |
| 1466467200000 | 3724.68 |
| 1466553600000 | 3738.86 |
| 1466640000000 | 3744.27 |
| 1466726400000 | 3670.52 |
| 1466985600000 | 3686.92 |
| 1467072000000 | 3682.88 |
| 1467158400000 | 3698.24 |
| 1467244800000 | 3737.62 |
| 1467331200000 | 3737.28 |
| 1467590400000 | 3763.23 |
| 1467676800000 | 3743.83 |
| 1467763200000 | 3729.48 |
| 1467849600000 | 3758.94 |
| 1467936000000 | 3747.68 |
| 1468195200000 | 3773.98 |
| 1468281600000 | 3801.53 |
| 1468368000000 | 3823.96 |
| 1468454400000 | 3848.17 |
| 1468540800000 | 3860.43 |
| 1468800000000 | 3872.13 |
| 1468886400000 | 3866.85 |
| 1468972800000 | 3891.84 |
| 1469059200000 | 3898.1 |
| 1469145600000 | 3894.27 |
| 1469404800000 | 3889.74 |
| 1469491200000 | 3894.03 |
| 1469577600000 | 3898.29 |
| 1469664000000 | 3831.96 |
| 1469750400000 | 3774.56 |
| 1470009600000 | 3813.76 |
| 1470096000000 | 3813.4 |
| 1470182400000 | 3815.87 |
| 1470268800000 | 3829.87 |
| 1470355200000 | 3851.87 |
| 1470614400000 | 3879.4 |
| 1470700800000 | 3881.59 |
| 1470787200000 | 3867.16 |
| 1470873600000 | 3900.34 |
| 1470960000000 | 3911.97 |
| 1471219200000 | 3918.94 |
| 1471305600000 | 3919.48 |
| 1471392000000 | 3927.06 |
| 1471478400000 | 3947.48 |
| 1471564800000 | 3935.26 |
| 1471824000000 | 3912.81 |
| 1471910400000 | 3896.92 |
| 1471996800000 | 3893.06 |
| 1472083200000 | 3891.57 |
| 1472169600000 | 3924.97 |
| 1472428800000 | 3906.35 |
| 1472515200000 | 3947.84 |
| 1472601600000 | 3936.98 |
| 1472688000000 | 3978.63 |
| 1472774400000 | 4004.58 |
| 1473033600000 | 4040.31 |
| 1473120000000 | 4069.88 |
| 1473206400000 | 4070.43 |
| 1473292800000 | 4103.98 |
| 1473379200000 | 4121.99 |
| 1473638400000 | 4015.72 |
| 1473724800000 | 4023.18 |
| 1473811200000 | 4014.36 |
| 1473897600000 | 4047.82 |
| 1473984000000 | 4047.71 |
| 1474243200000 | 4062.51 |
| 1474329600000 | 4063.97 |
| 1474416000000 | 4075.53 |
| 1474502400000 | 4080.2 |
| 1474588800000 | 4058.41 |
| 1474848000000 | 3998.01 |
| 1474934400000 | 4018.82 |
| 1475020800000 | 4019.81 |
| 1475107200000 | 4038.01 |
| 1475193600000 | 4009.75 |
| 1475452800000 | 4040.83 |
| 1475539200000 | 4050.23 |
| 1475625600000 | 4061.43 |
| 1475712000000 | 4078.51 |
| 1475798400000 | 4058.5 |
| 1476057600000 | 4058.45 |
| 1476144000000 | 4039.53 |
| 1476230400000 | 4007.06 |
| 1476316800000 | 3977.01 |
| 1476403200000 | 3996.75 |
| 1476662400000 | 3977.59 |
| 1476748800000 | 4020.72 |
| 1476835200000 | 4020.39 |
| 1476921600000 | 4042.92 |
| 1477008000000 | 4043.53 |
| 1477267200000 | 4068.95 |
| 1477353600000 | 4067.13 |
| 1477440000000 | 4031.72 |
| 1477526400000 | 4009.17 |
| 1477612800000 | 3980.58 |
| 1477872000000 | 3971.48 |
| 1477958400000 | 3973.41 |
| 1478044800000 | 3932.88 |
| 1478131200000 | 3923.34 |
| 1478217600000 | 3906.06 |
| 1478476800000 | 3923.32 |
| 1478563200000 | 3955.66 |
| 1478649600000 | 3902.5 |
| 1478736000000 | 3956.66 |
| 1478822400000 | 3914.63 |
| 1479081600000 | 3888.72 |
| 1479168000000 | 3896.34 |
| 1479254400000 | 3935.1 |
| 1479340800000 | 3925.08 |
| 1479427200000 | 3941.48 |
| 1479686400000 | 3949.64 |
| 1479772800000 | 3959.42 |
| 1479859200000 | 3966.87 |
| 1479945600000 | 3959.49 |
| 1480032000000 | 3961.83 |
| 1480291200000 | 3986.42 |
| 1480377600000 | 4003.44 |
| 1480464000000 | 4003.43 |
| 1480550400000 | 4003.6 |
| 1480636800000 | 3986.22 |
| 1480896000000 | 3973.63 |
| 1480982400000 | 4002.98 |
| 1481068800000 | 3991.36 |
| 1481155200000 | 3990.26 |
| 1481241600000 | 3958.73 |
| 1481500800000 | 3887.42 |
| 1481587200000 | 3902.24 |
| 1481673600000 | 3904.44 |
| 1481760000000 | 3860.21 |
| 1481846400000 | 3862.59 |
| 1482105600000 | 3823.4 |
| 1482192000000 | 3790.69 |
| 1482278400000 | 3800.59 |
| 1482364800000 | 3791.04 |
| 1482451200000 | 3777.24 |
| 1482710400000 | 3777.24 |
| 1482796800000 | 3776.29 |
| 1482883200000 | 3794.22 |
| 1482969600000 | 3788.12 |
| 1483056000000 | 3848.12 |
| 1483315200000 | 3848.12 |
| 1483401600000 | 3850.4 |
| 1483488000000 | 3850.05 |
| 1483574400000 | 3875.21 |
| 1483660800000 | 3874.21 |
| 1483920000000 | 3869.97 |
| 1484006400000 | 3893.63 |
| 1484092800000 | 3897.65 |
| 1484179200000 | 3880.36 |
| 1484265600000 | 3894.62 |
| 1484524800000 | 3871.97 |
| 1484611200000 | 3881.4 |
| 1484697600000 | 3912.36 |
| 1484784000000 | 3926.55 |
| 1484870400000 | 3906.3 |
| 1485129600000 | 3923.45 |
| 1485216000000 | 3935.08 |
| 1485302400000 | 3945.3 |
| 1485388800000 | 3962.73 |
| 1485475200000 | 3954.81 |
| 1485734400000 | 3951.84 |
| 1485820800000 | 3952.08 |
| 1485907200000 | 3950.6 |
| 1485993600000 | 3939.36 |
| 1486080000000 | 3947.27 |
| 1486339200000 | 3970.25 |
| 1486425600000 | 3971.85 |
| 1486512000000 | 4004.17 |
| 1486598400000 | 4018.41 |
| 1486684800000 | 4020.22 |
| 1486944000000 | 4027.51 |
| 1487030400000 | 4040.88 |
| 1487116800000 | 4079.13 |
| 1487203200000 | 4082.94 |
| 1487289600000 | 4045.5 |
| 1487548800000 | 4065.07 |
| 1487635200000 | 4049.04 |
| 1487721600000 | 4082.13 |
| 1487808000000 | 4074.62 |
| 1487894400000 | 4052.13 |
| 1488153600000 | 4063.84 |
| 1488240000000 | 4056.94 |
| 1488326400000 | 4088.5 |
| 1488412800000 | 4078.89 |
| 1488499200000 | 4062.6 |
| 1488758400000 | 4078.2 |
| 1488844800000 | 4070.1 |
| 1488931200000 | 4075.64 |
| 1489017600000 | 4045.25 |
| 1489104000000 | 4037.95 |
| 1489363200000 | 4077.64 |
| 1489449600000 | 4090.21 |
| 1489536000000 | 4090.97 |
| 1489622400000 | 4128.69 |
| 1489708800000 | 4152.64 |
| 1489968000000 | 4166.98 |
| 1490054400000 | 4166.6 |
| 1490140800000 | 4124.9 |
| 1490227200000 | 4155.32 |
| 1490313600000 | 4168.32 |
| 1490572800000 | 4111.4 |
| 1490659200000 | 4133.2 |
| 1490745600000 | 4144.33 |
| 1490832000000 | 4127.42 |
| 1490918400000 | 4136 |
| 1491177600000 | 4160.73 |
| 1491264000000 | 4161.68 |
| 1491350400000 | 4171.32 |
| 1491436800000 | 4166 |
| 1491523200000 | 4173.61 |
| 1491782400000 | 4164.49 |
| 1491868800000 | 4145.25 |
| 1491955200000 | 4152.64 |
| 1492041600000 | 4163.61 |
| 1492128000000 | 4163.61 |
| 1492387200000 | 4164.42 |
| 1492473600000 | 4104.66 |
| 1492560000000 | 4097.62 |
| 1492646400000 | 4111.34 |
| 1492732800000 | 4103.86 |
| 1492992000000 | 4108.7 |
| 1493078400000 | 4140.33 |
| 1493164800000 | 4165.81 |
| 1493251200000 | 4144.82 |
| 1493337600000 | 4162.22 |
| 1493596800000 | 4161.6 |
| 1493683200000 | 4160.72 |
| 1493769600000 | 4160.79 |
| 1493856000000 | 4150.82 |
| 1493942400000 | 4107.16 |
| 1494201600000 | 4135.67 |
| 1494288000000 | 4165.49 |
| 1494374400000 | 4168.65 |
| 1494460800000 | 4172.01 |
| 1494547200000 | 4163.72 |
| 1494806400000 | 4167.51 |
| 1494892800000 | 4187.31 |
| 1494979200000 | 4176.97 |
| 1495065600000 | 4145.07 |
| 1495152000000 | 4147.75 |
| 1495411200000 | 4155.35 |
| 1495497600000 | 4145.93 |
| 1495584000000 | 4162.41 |
| 1495670400000 | 4170.78 |
| 1495756800000 | 4182.15 |
| 1496016000000 | 4197.65 |
| 1496102400000 | 4198.42 |
| 1496188800000 | 4198.68 |
| 1496275200000 | 4198.04 |
| 1496361600000 | 4210.16 |
| 1496620800000 | 4211.62 |
| 1496707200000 | 4191.3 |
| 1496793600000 | 4205.83 |
| 1496880000000 | 4235.92 |
| 1496966400000 | 4223.15 |
| 1497225600000 | 4193.63 |
| 1497312000000 | 4205.47 |
| 1497398400000 | 4221.66 |
| 1497484800000 | 4169.23 |
| 1497571200000 | 4170.02 |
| 1497830400000 | 4204.2 |
| 1497916800000 | 4213.81 |
| 1498003200000 | 4212.77 |
| 1498089600000 | 4205.9 |
| 1498176000000 | 4207.98 |
| 1498435200000 | 4226.51 |
| 1498521600000 | 4167.03 |
| 1498608000000 | 4146.98 |
| 1498694400000 | 4182.81 |
| 1498780800000 | 4178.01 |
| 1499040000000 | 4213.41 |
| 1499126400000 | 4162.89 |
| 1499212800000 | 4184.73 |
| 1499299200000 | 4205.98 |
| 1499385600000 | 4225.14 |
| 1499644800000 | 4235.12 |
| 1499731200000 | 4247.37 |
| 1499817600000 | 4233.82 |
| 1499904000000 | 4270.87 |
| 1499990400000 | 4287.28 |
| 1500249600000 | 4277 |
| 1500336000000 | 4287.74 |
| 1500422400000 | 4314.66 |
| 1500508800000 | 4315.22 |
| 1500595200000 | 4307.93 |
| 1500854400000 | 4312.8 |
| 1500940800000 | 4302.78 |
| 1501027200000 | 4284.65 |
| 1501113600000 | 4287.93 |
| 1501200000000 | 4264.57 |
| 1501459200000 | 4279.29 |
| 1501545600000 | 4259.32 |
| 1501632000000 | 4262.95 |
| 1501718400000 | 4253.66 |
| 1501804800000 | 4266.32 |
| 1502064000000 | 4288.95 |
| 1502150400000 | 4300.75 |
| 1502236800000 | 4307.33 |
| 1502323200000 | 4255.63 |
| 1502409600000 | 4180.84 |
| 1502668800000 | 4222.19 |
| 1502755200000 | 4229.41 |
| 1502841600000 | 4250.85 |
| 1502928000000 | 4255.58 |
| 1503014400000 | 4236.07 |
| 1503273600000 | 4234.77 |
| 1503360000000 | 4256.22 |
| 1503446400000 | 4254.37 |
| 1503532800000 | 4285.73 |
| 1503619200000 | 4298.78 |
| 1503878400000 | 4282.36 |
| 1503964800000 | 4270.61 |
| 1504051200000 | 4288.72 |
| 1504137600000 | 4313.07 |
| 1504224000000 | 4363.9 |
| 1504483200000 | 4334.66 |
| 1504569600000 | 4350.22 |
| 1504656000000 | 4368.99 |
| 1504742400000 | 4378.23 |
| 1504828800000 | 4371.59 |
| 1505088000000 | 4381.58 |
| 1505174400000 | 4392.61 |
| 1505260800000 | 4415.67 |
| 1505347200000 | 4414.82 |
| 1505433600000 | 4432.27 |
| 1505692800000 | 4483.32 |
| 1505779200000 | 4494.78 |
| 1505865600000 | 4545.68 |
| 1505952000000 | 4536.18 |
| 1506038400000 | 4522.83 |
| 1506297600000 | 4451.07 |
| 1506384000000 | 4449.63 |
| 1506470400000 | 4513.25 |
| 1506556800000 | 4487.48 |
| 1506643200000 | 4525.76 |
| 1506902400000 | 4524.72 |
| 1506988800000 | 4567.91 |
| 1507075200000 | 4595.32 |
| 1507161600000 | 4590.93 |
| 1507248000000 | 4603.53 |
| 1507507200000 | 4632.31 |
| 1507593600000 | 4673.15 |
| 1507680000000 | 4627.58 |
| 1507766400000 | 4630.39 |
| 1507852800000 | 4646.46 |
| 1508112000000 | 4651.62 |
| 1508198400000 | 4625.51 |
| 1508284800000 | 4633.76 |
| 1508371200000 | 4567.99 |
| 1508457600000 | 4623.45 |
| 1508716800000 | 4623.93 |
| 1508803200000 | 4617.55 |
| 1508889600000 | 4619.12 |
| 1508976000000 | 4604.56 |
| 1509062400000 | 4581.25 |
| 1509321600000 | 4578.54 |
| 1509408000000 | 4623.17 |
| 1509494400000 | 4632.01 |
| 1509580800000 | 4638.62 |
| 1509667200000 | 4647.64 |
| 1509926400000 | 4661.8 |
| 1510012800000 | 4687.96 |
| 1510099200000 | 4693.01 |
| 1510185600000 | 4683.24 |
| 1510272000000 | 4645.41 |
| 1510531200000 | 4640.39 |
| 1510617600000 | 4625.36 |
| 1510704000000 | 4609.01 |
| 1510790400000 | 4623.43 |
| 1510876800000 | 4609.32 |
| 1511136000000 | 4593.44 |
| 1511222400000 | 4603.08 |
| 1511308800000 | 4628.04 |
| 1511395200000 | 4611.75 |
| 1511481600000 | 4660.93 |
| 1511740800000 | 4625.49 |
| 1511827200000 | 4628.08 |
| 1511913600000 | 4629.3 |
| 1512000000000 | 4600.46 |
| 1512086400000 | 4599.05 |
| 1512345600000 | 4638.37 |
| 1512432000000 | 4610.15 |
| 1512518400000 | 4502.63 |
| 1512604800000 | 4485.51 |
| 1512691200000 | 4537.73 |
| 1512950400000 | 4560.09 |
| 1513036800000 | 4556.45 |
| 1513123200000 | 4576.56 |
| 1513209600000 | 4570.56 |
| 1513296000000 | 4537.86 |
| 1513555200000 | 4547.97 |
| 1513641600000 | 4574.92 |
| 1513728000000 | 4587.65 |
| 1513814400000 | 4646.57 |
| 1513900800000 | 4665.41 |
| 1514160000000 | 4665.41 |
| 1514246400000 | 4657.69 |
| 1514332800000 | 4678.38 |
| 1514419200000 | 4693.75 |
| 1514505600000 | 4706.12 |
| 1514851200000 | 4774.48 |
| 1514937600000 | 4814.65 |
| 1515024000000 | 4819.91 |
| 1515110400000 | 4806.51 |
| 1515369600000 | 4817.1 |
| 1515456000000 | 4853.39 |
| 1515542400000 | 4843 |
| 1515628800000 | 4835.18 |
| 1515715200000 | 4861.31 |
| 1515974400000 | 4821.9 |
| 1516060800000 | 4856.12 |
| 1516147200000 | 4865.99 |
| 1516233600000 | 4886.29 |
| 1516320000000 | 4898.66 |
| 1516579200000 | 4946.27 |
| 1516665600000 | 4969.14 |
| 1516752000000 | 4959.63 |
| 1516838400000 | 4967.81 |
| 1516924800000 | 5004.87 |
| 1517184000000 | 4996.55 |
| 1517270400000 | 4946.67 |
| 1517356800000 | 4977.91 |
| 1517443200000 | 4969.27 |
| 1517529600000 | 4966.37 |
| 1517788800000 | 4886.56 |
| 1517875200000 | 4659.21 |
| 1517961600000 | 4674.01 |
| 1518048000000 | 4673.07 |
| 1518134400000 | 4536.15 |
| 1518393600000 | 4591.24 |
| 1518480000000 | 4662.7 |
| 1518566400000 | 4728.69 |
| 1518652800000 | 4810.68 |
| 1518739200000 | 4809.79 |
| 1518998400000 | 4809.6 |
| 1519084800000 | 4846.74 |
| 1519171200000 | 4916.64 |
| 1519257600000 | 4904.63 |
| 1519344000000 | 4945.01 |
| 1519603200000 | 4939.76 |
| 1519689600000 | 4898 |
| 1519776000000 | 4872.63 |
| 1519862400000 | 4906.59 |
| 1519948800000 | 4881.45 |
| 1520208000000 | 4814.25 |
| 1520294400000 | 4878.17 |
| 1520380800000 | 4863.95 |
| 1520467200000 | 4903.5 |
| 1520553600000 | 4933.3 |
| 1520812800000 | 4965.65 |
| 1520899200000 | 4961.54 |
| 1520985600000 | 4951.17 |
| 1521072000000 | 4958.13 |
| 1521158400000 | 4941.38 |
| 1521417600000 | 4929.47 |
| 1521504000000 | 4936.68 |
| 1521590400000 | 4867.22 |
| 1521676800000 | 4817.6 |
| 1521763200000 | 4712.74 |
| 1522022400000 | 4722.54 |
| 1522108800000 | 4765.91 |
| 1522195200000 | 4671.95 |
| 1522281600000 | 4687.32 |
| 1522368000000 | 4687.32 |
| 1522627200000 | 4687.4 |
| 1522713600000 | 4687.62 |
| 1522800000000 | 4659 |
| 1522886400000 | 4658.91 |
| 1522972800000 | 4677.16 |
| 1523232000000 | 4709.84 |
| 1523318400000 | 4750.45 |
| 1523404800000 | 4748.07 |
| 1523491200000 | 4730.81 |
| 1523577600000 | 4742.92 |
| 1523836800000 | 4709.31 |
| 1523923200000 | 4665.38 |
| 1524009600000 | 4656.25 |
| 1524096000000 | 4693.12 |
| 1524182400000 | 4654.26 |
| 1524441600000 | 4647.51 |
| 1524528000000 | 4693.89 |
| 1524614400000 | 4695.54 |
| 1524700800000 | 4637.73 |
| 1524787200000 | 4659.34 |
| 1525046400000 | 4709.35 |
| 1525132800000 | 4708.36 |
| 1525219200000 | 4722.75 |
| 1525305600000 | 4728.92 |
| 1525392000000 | 4685.1 |
| 1525651200000 | 4674.25 |
| 1525737600000 | 4698.49 |
| 1525824000000 | 4690.07 |
| 1525910400000 | 4706.12 |
| 1525996800000 | 4728.53 |
| 1526256000000 | 4760.84 |
| 1526342400000 | 4708.89 |
| 1526428800000 | 4706.09 |
| 1526515200000 | 4694.59 |
| 1526601600000 | 4725.25 |
| 1526860800000 | 4748.13 |
| 1526947200000 | 4748.47 |
| 1527033600000 | 4728.44 |
| 1527120000000 | 4719.83 |
| 1527206400000 | 4687.45 |
| 1527465600000 | 4696.77 |
| 1527552000000 | 4662.93 |
| 1527638400000 | 4586.68 |
| 1527724800000 | 4669.66 |
| 1527811200000 | 4663.33 |
| 1528070400000 | 4694.97 |
| 1528156800000 | 4687.96 |
| 1528243200000 | 4695.82 |
| 1528329600000 | 4701.48 |
| 1528416000000 | 4693.13 |
| 1528675200000 | 4707.31 |
| 1528761600000 | 4708.19 |
| 1528848000000 | 4672.67 |
| 1528934400000 | 4634.16 |
| 1529020800000 | 4591.32 |
| 1529280000000 | 4591.65 |
| 1529366400000 | 4469.43 |
| 1529452800000 | 4524.45 |
| 1529539200000 | 4465.95 |
| 1529625600000 | 4476.98 |
| 1529884800000 | 4419.88 |
| 1529971200000 | 4405.93 |
| 1530057600000 | 4320.9 |
| 1530144000000 | 4328.39 |
| 1530230400000 | 4389.25 |
| 1530489600000 | 4389.08 |
| 1530576000000 | 4321.51 |
| 1530662400000 | 4263.06 |
| 1530748800000 | 4223.86 |
| 1530835200000 | 4233.32 |
| 1531094400000 | 4317.37 |
| 1531180800000 | 4321.63 |
| 1531267200000 | 4273.19 |
| 1531353600000 | 4317.57 |
| 1531440000000 | 4337.6 |
| 1531699200000 | 4350.57 |
| 1531785600000 | 4328.53 |
| 1531872000000 | 4349.18 |
| 1531958400000 | 4333.22 |
| 1532044800000 | 4337.9 |
| 1532304000000 | 4337.4 |
| 1532390400000 | 4399.77 |
| 1532476800000 | 4439 |
| 1532563200000 | 4429.57 |
| 1532649600000 | 4433.71 |
| 1532908800000 | 4400.03 |
| 1532995200000 | 4379.62 |
| 1533081600000 | 4394.69 |
| 1533168000000 | 4335.29 |
| 1533254400000 | 4297.58 |
| 1533513600000 | 4250.59 |
| 1533600000000 | 4321.66 |
| 1533686400000 | 4313.68 |
| 1533772800000 | 4363.64 |
| 1533859200000 | 4345.86 |
| 1534118400000 | 4286.18 |
| 1534204800000 | 4263.96 |
| 1534291200000 | 4167.98 |
| 1534377600000 | 4157.61 |
| 1534464000000 | 4134.1 |
| 1534723200000 | 4142.24 |
| 1534809600000 | 4216.39 |
| 1534896000000 | 4247.91 |
| 1534982400000 | 4247.91 |
| 1535068800000 | 4231.15 |
| 1535328000000 | 4284.91 |
| 1535414400000 | 4280.26 |
| 1535500800000 | 4304.61 |
| 1535587200000 | 4289.14 |
| 1535673600000 | 4286.98 |
| 1535932800000 | 4221.16 |
| 1536019200000 | 4246.88 |
| 1536105600000 | 4137.13 |
| 1536192000000 | 4088.91 |
| 1536278400000 | 4083.07 |
| 1536537600000 | 4009.19 |
| 1536624000000 | 3970.69 |
| 1536710400000 | 3944.43 |
| 1536796800000 | 4024.93 |
| 1536883200000 | 4085.13 |
| 1537142400000 | 4056.07 |
| 1537228800000 | 4082.02 |
| 1537315200000 | 4121.07 |
| 1537401600000 | 4123.77 |
| 1537488000000 | 4222.74 |
| 1537747200000 | 4167.6 |
| 1537833600000 | 4168.99 |
| 1537920000000 | 4158.74 |
| 1538006400000 | 4118.94 |
| 1538092800000 | 4134.09 |
| 1538352000000 | 4133.46 |
| 1538438400000 | 4101.05 |
| 1538524800000 | 4118.75 |
| 1538611200000 | 4090.77 |
| 1538697600000 | 4041.81 |
| 1538956800000 | 3930.37 |
| 1539043200000 | 3919.54 |
| 1539129600000 | 3901.96 |
| 1539216000000 | 3729.97 |
| 1539302400000 | 3775.39 |
| 1539561600000 | 3746.74 |
| 1539648000000 | 3743.43 |
| 1539734400000 | 3742.58 |
| 1539820800000 | 3737.17 |
| 1539907200000 | 3744.59 |
| 1540166400000 | 3827.89 |
| 1540252800000 | 3754.89 |
| 1540339200000 | 3738.96 |
| 1540425600000 | 3690.98 |
| 1540512000000 | 3677.4 |
| 1540771200000 | 3631.02 |
| 1540857600000 | 3599.31 |
| 1540944000000 | 3660.54 |
| 1541030400000 | 3716.37 |
| 1541116800000 | 3869.26 |
| 1541376000000 | 3825.61 |
| 1541462400000 | 3854.92 |
| 1541548800000 | 3886.31 |
| 1541635200000 | 3881.67 |
| 1541721600000 | 3809.79 |
| 1541980800000 | 3826.77 |
| 1542067200000 | 3839.36 |
| 1542153600000 | 3824.33 |
| 1542240000000 | 3848.11 |
| 1542326400000 | 3851.33 |
| 1542585600000 | 3851.39 |
| 1542672000000 | 3794.04 |
| 1542758400000 | 3800.05 |
| 1542844800000 | 3818.09 |
| 1542931200000 | 3806.8 |
| 1543190400000 | 3837.2 |
| 1543276800000 | 3830.13 |
| 1543363200000 | 3869.72 |
| 1543449600000 | 3852.29 |
| 1543536000000 | 3863.91 |
| 1543795200000 | 3949.61 |
| 1543881600000 | 3953.73 |
| 1543968000000 | 3908.13 |
| 1544054400000 | 3871.72 |
| 1544140800000 | 3848 |
| 1544400000000 | 3787.89 |
| 1544486400000 | 3806.07 |
| 1544572800000 | 3814.29 |
| 1544659200000 | 3851.12 |
| 1544745600000 | 3804.68 |
| 1545004800000 | 3786.15 |
| 1545091200000 | 3734.88 |
| 1545177600000 | 3718.85 |
| 1545264000000 | 3676.59 |
| 1545350400000 | 3643.5 |
| 1545609600000 | 3638.66 |
| 1545696000000 | 3638.66 |
| 1545782400000 | 3640.77 |
| 1545868800000 | 3612.8 |
| 1545955200000 | 3637.37 |
| 1546214400000 | 3690.69 |
| 1546387200000 | 3637.89 |
| 1546473600000 | 3620.85 |
| 1546560000000 | 3654.85 |
| 1546819200000 | 3691.93 |
| 1546905600000 | 3697.39 |
| 1546992000000 | 3750.02 |
| 1547078400000 | 3791.51 |
| 1547164800000 | 3779.1 |
| 1547424000000 | 3755.66 |
| 1547510400000 | 3803.71 |
| 1547596800000 | 3836.71 |
| 1547683200000 | 3832.03 |
| 1547769600000 | 3847.65 |
| 1548028800000 | 3863.16 |
| 1548115200000 | 3821.48 |
| 1548201600000 | 3828.78 |
| 1548288000000 | 3858.28 |
| 1548374400000 | 3888.54 |
| 1548633600000 | 3896.58 |
| 1548720000000 | 3901.41 |
| 1548806400000 | 3903.2 |
| 1548892800000 | 3946.37 |
| 1548979200000 | 3966.65 |
| 1549238400000 | 3990.62 |
| 1549324800000 | 3990.59 |
| 1549411200000 | 3990.81 |
| 1549497600000 | 3990.31 |
| 1549584000000 | 3999.18 |
| 1549843200000 | 4016.03 |
| 1549929600000 | 4036.04 |
| 1550016000000 | 4086.48 |
| 1550102400000 | 4099.17 |
| 1550188800000 | 4043.24 |
| 1550448000000 | 4094.56 |
| 1550534400000 | 4073.92 |
| 1550620800000 | 4095.68 |
| 1550707200000 | 4125.75 |
| 1550793600000 | 4167.88 |
| 1551052800000 | 4180.96 |
| 1551139200000 | 4157.2 |
| 1551225600000 | 4125.68 |
| 1551312000000 | 4118.77 |
| 1551398400000 | 4152.67 |
| 1551657600000 | 4164.94 |
| 1551744000000 | 4180.87 |
| 1551830400000 | 4178.08 |
| 1551916800000 | 4132.03 |
| 1552003200000 | 4048.73 |
| 1552262400000 | 4078.56 |
| 1552348800000 | 4126.47 |
| 1552435200000 | 4094.42 |
| 1552521600000 | 4075.72 |
| 1552608000000 | 4093.17 |
| 1552867200000 | 4147.92 |
| 1552953600000 | 4154.34 |
| 1553040000000 | 4132.05 |
| 1553126400000 | 4128.61 |
| 1553212800000 | 4158.64 |
| 1553472000000 | 4099.95 |
| 1553558400000 | 4114.31 |
| 1553644800000 | 4139.1 |
| 1553731200000 | 4119.04 |
| 1553817600000 | 4159.05 |
| 1554076800000 | 4186.96 |
| 1554163200000 | 4208.6 |
| 1554249600000 | 4229.46 |
| 1554336000000 | 4226.87 |
| 1554422400000 | 4226.53 |
| 1554681600000 | 4236.65 |
| 1554768000000 | 4272.54 |
| 1554854400000 | 4286.45 |
| 1554940800000 | 4230.97 |
| 1555027200000 | 4235.14 |
| 1555286400000 | 4249.41 |
| 1555372800000 | 4247.85 |
| 1555459200000 | 4248.48 |
| 1555545600000 | 4248.93 |
| 1555632000000 | 4248.93 |
| 1555891200000 | 4248.85 |
| 1555977600000 | 4224.91 |
| 1556064000000 | 4236.44 |
| 1556150400000 | 4175.84 |
| 1556236800000 | 4173.49 |
| 1556496000000 | 4183.68 |
| 1556582400000 | 4173.47 |
| 1556668800000 | 4173.57 |
| 1556755200000 | 4186.11 |
| 1556841600000 | 4198.44 |
| 1557100800000 | 4055.49 |
| 1557187200000 | 4076.59 |
| 1557273600000 | 4009.38 |
| 1557360000000 | 3911.14 |
| 1557446400000 | 3956.35 |
| 1557705600000 | 3956.13 |
| 1557792000000 | 3881.2 |
| 1557878400000 | 3913.65 |
| 1557964800000 | 3909.56 |
| 1558051200000 | 3796.72 |
| 1558310400000 | 3718.31 |
| 1558396800000 | 3740.11 |
| 1558483200000 | 3758.65 |
| 1558569600000 | 3700.65 |
| 1558656000000 | 3714.38 |
| 1558915200000 | 3712.96 |
| 1559001600000 | 3774.2 |
| 1559088000000 | 3753.65 |
| 1559174400000 | 3728.19 |
| 1559260800000 | 3727.95 |
| 1559520000000 | 3708.79 |
| 1559606400000 | 3678.82 |
| 1559692800000 | 3694.4 |
| 1559779200000 | 3699.88 |
| 1559865600000 | 3699.39 |
| 1560124800000 | 3756.59 |
| 1560211200000 | 3791.74 |
| 1560297600000 | 3737.07 |
| 1560384000000 | 3739.44 |
| 1560470400000 | 3714.58 |
| 1560729600000 | 3707.48 |
| 1560816000000 | 3714.18 |
| 1560902400000 | 3786.55 |
| 1560988800000 | 3820.09 |
| 1561075200000 | 3802.97 |
| 1561334400000 | 3792.22 |
| 1561420800000 | 3756.08 |
| 1561507200000 | 3769 |
| 1561593600000 | 3813.76 |
| 1561680000000 | 3824.45 |
| 1561939200000 | 3824.3 |
| 1562025600000 | 3887.84 |
| 1562112000000 | 3889.39 |
| 1562198400000 | 3876.32 |
| 1562284800000 | 3863.91 |
| 1562544000000 | 3804.62 |
| 1562630400000 | 3776.49 |
| 1562716800000 | 3808.26 |
| 1562803200000 | 3810.11 |
| 1562889600000 | 3811.62 |
| 1563148800000 | 3809.28 |
| 1563235200000 | 3826.03 |
| 1563321600000 | 3831.73 |
| 1563408000000 | 3805.02 |
| 1563494400000 | 3820.14 |
| 1563753600000 | 3790.7 |
| 1563840000000 | 3799.54 |
| 1563926400000 | 3805.92 |
| 1564012800000 | 3833.59 |
| 1564099200000 | 3798.95 |
| 1564358400000 | 3771.24 |
| 1564444800000 | 3770.58 |
| 1564531200000 | 3726.27 |
| 1564617600000 | 3701.17 |
| 1564704000000 | 3611.23 |
| 1564963200000 | 3492.87 |
| 1565049600000 | 3451.52 |
| 1565136000000 | 3468.82 |
| 1565222400000 | 3517.92 |
| 1565308800000 | 3478.11 |
| 1565568000000 | 3458.92 |
| 1565654400000 | 3373.41 |
| 1565740800000 | 3374.11 |
| 1565827200000 | 3379.13 |
| 1565913600000 | 3420.76 |
| 1566172800000 | 3502.59 |
| 1566259200000 | 3510.79 |
| 1566345600000 | 3513.61 |
| 1566432000000 | 3539.17 |
| 1566518400000 | 3534.84 |
| 1566777600000 | 3456.96 |
| 1566864000000 | 3485.85 |
| 1566950400000 | 3485.2 |
| 1567036800000 | 3478.27 |
| 1567123200000 | 3483.83 |
| 1567382400000 | 3483.07 |
| 1567468800000 | 3458.61 |
| 1567555200000 | 3547.44 |
| 1567641600000 | 3560.24 |
| 1567728000000 | 3597.21 |
| 1567987200000 | 3585.92 |
| 1568073600000 | 3588.34 |
| 1568160000000 | 3627.94 |
| 1568246400000 | 3654.54 |
| 1568332800000 | 3701.32 |
| 1568592000000 | 3678.48 |
| 1568678400000 | 3631.13 |
| 1568764800000 | 3642.11 |
| 1568851200000 | 3612.56 |
| 1568937600000 | 3617.61 |
| 1569196800000 | 3567.96 |
| 1569283200000 | 3568.74 |
| 1569369600000 | 3527.01 |
| 1569456000000 | 3526.06 |
| 1569542400000 | 3516.7 |
| 1569801600000 | 3510.6 |
| 1569888000000 | 3508.81 |
| 1569974400000 | 3513.41 |
| 1570060800000 | 3524.56 |
| 1570147200000 | 3500.73 |
| 1570406400000 | 3500.64 |
| 1570492800000 | 3507.79 |
| 1570579200000 | 3475.45 |
| 1570665600000 | 3499.94 |
| 1570752000000 | 3536.3 |
| 1571011200000 | 3563.95 |
| 1571097600000 | 3559.7 |
| 1571184000000 | 3576.27 |
| 1571270400000 | 3607.72 |
| 1571356800000 | 3595.47 |
| 1571616000000 | 3588.69 |
| 1571702400000 | 3588.57 |
| 1571788800000 | 3584.58 |
| 1571875200000 | 3611.38 |
| 1571961600000 | 3616.03 |
| 1572220800000 | 3642.89 |
| 1572307200000 | 3650.54 |
| 1572393600000 | 3645.23 |
| 1572480000000 | 3659.11 |
| 1572566400000 | 3666.01 |
| 1572825600000 | 3701.8 |
| 1572912000000 | 3727.1 |
| 1572998400000 | 3736.07 |
| 1573084800000 | 3763.77 |
| 1573171200000 | 3745.88 |
| 1573430400000 | 3668.4 |
| 1573516800000 | 3675.8 |
| 1573603200000 | 3620.46 |
| 1573689600000 | 3592.07 |
| 1573776000000 | 3582.56 |
| 1574035200000 | 3612.32 |
| 1574121600000 | 3651.06 |
| 1574208000000 | 3648.26 |
| 1574294400000 | 3607.8 |
| 1574380800000 | 3590.25 |
| 1574640000000 | 3598.93 |
| 1574726400000 | 3619.79 |
| 1574812800000 | 3621.3 |
| 1574899200000 | 3602.83 |
| 1574985600000 | 3567.82 |
| 1575244800000 | 3549.34 |
| 1575331200000 | 3558.6 |
| 1575417600000 | 3527 |
| 1575504000000 | 3549.34 |
| 1575590400000 | 3577.95 |
| 1575849600000 | 3569.01 |
| 1575936000000 | 3546.62 |
| 1576022400000 | 3564.82 |
| 1576108800000 | 3600.49 |
| 1576195200000 | 3650.81 |
| 1576454400000 | 3653.51 |
| 1576540800000 | 3677.85 |
| 1576627200000 | 3665.5 |
| 1576713600000 | 3653.55 |
| 1576800000000 | 3638.66 |
| 1577059200000 | 3662.47 |
| 1577145600000 | 3668.73 |
| 1577232000000 | 3668.73 |
| 1577318400000 | 3668.67 |
| 1577404800000 | 3688.08 |
| 1577664000000 | 3697.67 |
| 1577750400000 | 3702.29 |
| 1577923200000 | 3743.05 |
| 1578009600000 | 3743.72 |
| 1578268800000 | 3692.95 |
| 1578355200000 | 3710.2 |
| 1578441600000 | 3682.72 |
| 1578528000000 | 3740.84 |
| 1578614400000 | 3760.41 |
| 1578873600000 | 3788.05 |
| 1578960000000 | 3793.77 |
| 1579046400000 | 3812.03 |
| 1579132800000 | 3859.67 |
| 1579219200000 | 3886.18 |
| 1579478400000 | 3864.89 |
| 1579564800000 | 3752.44 |
| 1579651200000 | 3800.14 |
| 1579737600000 | 3687.03 |
| 1579824000000 | 3705.16 |
| 1580083200000 | 3702.24 |
| 1580169600000 | 3703.17 |
| 1580256000000 | 3595.86 |
| 1580342400000 | 3478.77 |
| 1580428800000 | 3480.87 |
| 1580688000000 | 3469.43 |
| 1580774400000 | 3540.4 |
| 1580860800000 | 3568.99 |
| 1580947200000 | 3634.39 |
| 1581033600000 | 3645.57 |
| 1581292800000 | 3614.72 |
| 1581379200000 | 3636.73 |
| 1581465600000 | 3677.52 |
| 1581552000000 | 3672.02 |
| 1581638400000 | 3673.35 |
| 1581897600000 | 3701.81 |
| 1581984000000 | 3657.84 |
| 1582070400000 | 3669.73 |
| 1582156800000 | 3676.37 |
| 1582243200000 | 3629.03 |
| 1582502400000 | 3554.32 |
| 1582588800000 | 3564.99 |
| 1582675200000 | 3542.8 |
| 1582761600000 | 3560.78 |
| 1582848000000 | 3476.17 |
| 1583107200000 | 3521.32 |
| 1583193600000 | 3527.45 |
| 1583280000000 | 3517.22 |
| 1583366400000 | 3584.6 |
| 1583452800000 | 3527.35 |
| 1583712000000 | 3346.53 |
| 1583798400000 | 3376.76 |
| 1583884800000 | 3372.45 |
| 1583971200000 | 3222.38 |
| 1584057600000 | 3177.78 |
| 1584316800000 | 3014.66 |
| 1584403200000 | 2997.95 |
| 1584489600000 | 2875.99 |
| 1584576000000 | 2771.31 |
| 1584662400000 | 2880.56 |
| 1584921600000 | 2763.34 |
| 1585008000000 | 2849.07 |
| 1585094400000 | 2980.14 |
| 1585180800000 | 3009.41 |
| 1585267200000 | 3019.47 |
| 1585526400000 | 2938.53 |
| 1585612800000 | 3001.08 |
| 1585699200000 | 2961.03 |
| 1585785600000 | 2965.72 |
| 1585872000000 | 2955.06 |
| 1586131200000 | 2999.75 |
| 1586217600000 | 3077.19 |
| 1586304000000 | 3066.14 |
| 1586390400000 | 3149.17 |
| 1586476800000 | 3149.17 |
| 1586736000000 | 3148.75 |
| 1586822400000 | 3176.64 |
| 1586908800000 | 3153.25 |
| 1586995200000 | 3150.7 |
| 1587081600000 | 3191.98 |
| 1587340800000 | 3195.12 |
| 1587427200000 | 3107.74 |
| 1587513600000 | 3146.28 |
| 1587600000000 | 3168.86 |
| 1587686400000 | 3121.92 |
| 1587945600000 | 3168.66 |
| 1588032000000 | 3213.81 |
| 1588118400000 | 3227.24 |
| 1588204800000 | 3227.46 |
| 1588291200000 | 3225.73 |
| 1588550400000 | 3128.51 |
| 1588636800000 | 3175.49 |
| 1588723200000 | 3199.39 |
| 1588809600000 | 3202.59 |
| 1588896000000 | 3234.26 |
| 1589155200000 | 3263.4 |
| 1589241600000 | 3255.97 |
| 1589328000000 | 3247.05 |
| 1589414400000 | 3231.12 |
| 1589500800000 | 3251.6 |
| 1589760000000 | 3260.54 |
| 1589846400000 | 3341.15 |
| 1589932800000 | 3344.04 |
| 1590019200000 | 3310.78 |
| 1590105600000 | 3184.72 |
| 1590364800000 | 3210.3 |
| 1590451200000 | 3253.6 |
| 1590537600000 | 3206.24 |
| 1590624000000 | 3162.7 |
| 1590710400000 | 3189.43 |
| 1590969600000 | 3291.98 |
| 1591056000000 | 3336.27 |
| 1591142400000 | 3379.68 |
| 1591228800000 | 3381.53 |
| 1591315200000 | 3429.59 |
| 1591574400000 | 3440.15 |
| 1591660800000 | 3487.53 |
| 1591747200000 | 3492.15 |
| 1591833600000 | 3427.87 |
| 1591920000000 | 3423.39 |
| 1592179200000 | 3380.99 |
| 1592265600000 | 3468.62 |
| 1592352000000 | 3492.7 |
| 1592438400000 | 3511.76 |
| 1592524800000 | 3526.72 |
| 1592784000000 | 3476.12 |
| 1592870400000 | 3517.14 |
| 1592956800000 | 3540.3 |
| 1593043200000 | 3542.33 |
| 1593129600000 | 3523.2 |
| 1593388800000 | 3482.19 |
| 1593475200000 | 3511.22 |
| 1593561600000 | 3510.02 |
| 1593648000000 | 3610.52 |
| 1593734400000 | 3658.28 |
| 1593993600000 | 3728.36 |
| 1594080000000 | 3709.75 |
| 1594166400000 | 3776.64 |
| 1594252800000 | 3831.67 |
| 1594339200000 | 3788.4 |
| 1594598400000 | 3823.88 |
| 1594684800000 | 3777.75 |
| 1594771200000 | 3774.13 |
| 1594857600000 | 3629.06 |
| 1594944000000 | 3700.57 |
| 1595203200000 | 3733.1 |
| 1595289600000 | 3832.17 |
| 1595376000000 | 3769.17 |
| 1595462400000 | 3825.63 |
| 1595548800000 | 3698.03 |
| 1595808000000 | 3664.65 |
| 1595894400000 | 3716.52 |
| 1595980800000 | 3718.4 |
| 1596067200000 | 3723.13 |
| 1596153600000 | 3732.26 |
| 1596412800000 | 3752.85 |
| 1596499200000 | 3812.71 |
| 1596585600000 | 3868.83 |
| 1596672000000 | 3892.41 |
| 1596758400000 | 3870.35 |
| 1597017600000 | 3848.92 |
| 1597104000000 | 3845.09 |
| 1597190400000 | 3828.03 |
| 1597276800000 | 3861.13 |
| 1597363200000 | 3856.8 |
| 1597622400000 | 3880.07 |
| 1597708800000 | 3917.93 |
| 1597795200000 | 3890.67 |
| 1597881600000 | 3855.88 |
| 1597968000000 | 3877.54 |
| 1598227200000 | 3920.86 |
| 1598313600000 | 3923.89 |
| 1598400000000 | 3885.89 |
| 1598486400000 | 3885.15 |
| 1598572800000 | 3898.89 |
| 1598832000000 | 3901.32 |
| 1598918400000 | 3929.78 |
| 1599004800000 | 3925.24 |
| 1599091200000 | 3899.53 |
| 1599177600000 | 3849.66 |
| 1599436800000 | 3795.17 |
| 1599523200000 | 3764.77 |
| 1599609600000 | 3751.84 |
| 1599696000000 | 3744.82 |
| 1599782400000 | 3785.16 |
| 1600041600000 | 3847.29 |
| 1600128000000 | 3891.27 |
| 1600214400000 | 3924.46 |
| 1600300800000 | 3888.54 |
| 1600387200000 | 3894.32 |
| 1600646400000 | 3817.9 |
| 1600732800000 | 3779.7 |
| 1600819200000 | 3798.12 |
| 1600905600000 | 3702.58 |
| 1600992000000 | 3652.23 |
| 1601251200000 | 3702.86 |
| 1601337600000 | 3712.29 |
| 1601424000000 | 3752.85 |
| 1601510400000 | 3753.45 |
| 1601596800000 | 3753.49 |
| 1601856000000 | 3766.42 |
| 1601942400000 | 3832.32 |
| 1602028800000 | 3833.02 |
| 1602115200000 | 3887.65 |
| 1602201600000 | 3864.14 |
| 1602460800000 | 3897.51 |
| 1602547200000 | 3897.42 |
| 1602633600000 | 3899.74 |
| 1602720000000 | 3849.38 |
| 1602806400000 | 3843.38 |
| 1603065600000 | 3796.87 |
| 1603152000000 | 3850.21 |
| 1603238400000 | 3839.98 |
| 1603324800000 | 3849.61 |
| 1603411200000 | 3804.94 |
| 1603670400000 | 3804.61 |
| 1603756800000 | 3783.02 |
| 1603843200000 | 3746.04 |
| 1603929600000 | 3723.81 |
| 1604016000000 | 3648.94 |
| 1604275200000 | 3652.88 |
| 1604361600000 | 3696.1 |
| 1604448000000 | 3739.29 |
| 1604534400000 | 3835.27 |
| 1604620800000 | 3851.69 |
| 1604880000000 | 3915.82 |
| 1604966400000 | 3915.32 |
| 1605052800000 | 3864.87 |
| 1605139200000 | 3924.14 |
| 1605225600000 | 3958.98 |
| 1605484800000 | 4044.78 |
| 1605571200000 | 4055.87 |
| 1605657600000 | 4079.85 |
| 1605744000000 | 4106.72 |
| 1605830400000 | 4149.92 |
| 1606089600000 | 4143.81 |
| 1606176000000 | 4152.88 |
| 1606262400000 | 4103.06 |
| 1606348800000 | 4123.06 |
| 1606435200000 | 4145.87 |
| 1606694400000 | 4128.72 |
| 1606780800000 | 4180.7 |
| 1606867200000 | 4179.8 |
| 1606953600000 | 4184.7 |
| 1607040000000 | 4208.63 |
| 1607299200000 | 4166.22 |
| 1607385600000 | 4157.06 |
| 1607472000000 | 4150.11 |
| 1607558400000 | 4130.22 |
| 1607644800000 | 4144.51 |
| 1607904000000 | 4171 |
| 1607990400000 | 4164.57 |
| 1608076800000 | 4209.51 |
| 1608163200000 | 4239.06 |
| 1608249600000 | 4266.78 |
| 1608508800000 | 4262.37 |
| 1608595200000 | 4183.6 |
| 1608681600000 | 4228.8 |
| 1608768000000 | 4240.33 |
| 1608854400000 | 4240.33 |
| 1609113600000 | 4253.01 |
| 1609200000000 | 4258.91 |
| 1609286400000 | 4295.31 |
| 1609372800000 | 4333.73 |
| 1609718400000 | 4355.89 |
| 1609804800000 | 4397.95 |
| 1609891200000 | 4426.87 |
| 1609977600000 | 4390.31 |
| 1610064000000 | 4453.93 |
| 1610323200000 | 4409.34 |
| 1610409600000 | 4463.74 |
| 1610496000000 | 4518.58 |
| 1610582400000 | 4569.51 |
| 1610668800000 | 4534.05 |
| 1610928000000 | 4613.11 |
| 1611014400000 | 4784.94 |
| 1611100800000 | 4886.25 |
| 1611187200000 | 4885.08 |
| 1611273600000 | 4868.34 |
| 1611532800000 | 4942.5 |
| 1611619200000 | 4837.67 |
| 1611705600000 | 4778.45 |
| 1611792000000 | 4637.97 |
| 1611878400000 | 4630.38 |
| 1612137600000 | 4740.41 |
| 1612224000000 | 4837.23 |
| 1612310400000 | 4880.43 |
| 1612396800000 | 4834.08 |
| 1612483200000 | 4851.19 |
| 1612742400000 | 4915.74 |
| 1612828800000 | 4997.51 |
| 1612915200000 | 5070.44 |
| 1613001600000 | 5130.53 |
| 1613088000000 | 5130.44 |
| 1613347200000 | 5130.53 |
| 1613433600000 | 5211.23 |
| 1613520000000 | 5287.62 |
| 1613606400000 | 5159.99 |
| 1613692800000 | 5177.16 |
| 1613952000000 | 5033.34 |
| 1614038400000 | 5084.88 |
| 1614124800000 | 4924.07 |
| 1614211200000 | 5009.19 |
| 1614297600000 | 4841.81 |
| 1614556800000 | 4972.62 |
| 1614643200000 | 4906.66 |
| 1614729600000 | 4961.21 |
| 1614816000000 | 4772.29 |
| 1614902400000 | 4754.95 |
| 1615161600000 | 4556.73 |
| 1615248000000 | 4591.72 |
| 1615334400000 | 4673.44 |
| 1615420800000 | 4828.37 |
| 1615507200000 | 4782.8 |
| 1615766400000 | 4757.93 |
| 1615852800000 | 4837.44 |
| 1615939200000 | 4921.99 |
| 1616025600000 | 4899.17 |
| 1616112000000 | 4814.33 |
| 1616371200000 | 4842.93 |
| 1616457600000 | 4739.11 |
| 1616544000000 | 4603.23 |
| 1616630400000 | 4643.95 |
| 1616716800000 | 4719.03 |
| 1616976000000 | 4710.68 |
| 1617062400000 | 4789.78 |
| 1617148800000 | 4756.43 |
| 1617235200000 | 4891.43 |
| 1617321600000 | 4892.78 |
| 1617580800000 | 4893.05 |
| 1617667200000 | 4892.51 |
| 1617753600000 | 4909.6 |
| 1617840000000 | 4953.18 |
| 1617926400000 | 4912.09 |
| 1618185600000 | 4816.84 |
| 1618272000000 | 4798.76 |
| 1618358400000 | 4846.86 |
| 1618444800000 | 4874.14 |
| 1618531200000 | 4916.09 |
| 1618790400000 | 4989.36 |
| 1618876800000 | 4981.9 |
| 1618963200000 | 4990.02 |
| 1619049600000 | 5032.34 |
| 1619136000000 | 5044.25 |
| 1619395200000 | 5052.53 |
| 1619481600000 | 5107.03 |
| 1619568000000 | 5150.24 |
| 1619654400000 | 5120.78 |
| 1619740800000 | 5084.33 |
| 1620000000000 | 5043.96 |
| 1620086400000 | 5091.76 |
| 1620172800000 | 5026 |
| 1620259200000 | 5027.41 |
| 1620345600000 | 4968.9 |
| 1620604800000 | 5023.78 |
| 1620691200000 | 4947.99 |
| 1620777600000 | 4961.24 |
| 1620864000000 | 4856.78 |
| 1620950400000 | 4908.5 |
| 1621209600000 | 4955 |
| 1621296000000 | 5035.72 |
| 1621382400000 | 5036.42 |
| 1621468800000 | 5041.88 |
| 1621555200000 | 5091.74 |
| 1621814400000 | 5093.52 |
| 1621900800000 | 5123.57 |
| 1621987200000 | 5167.93 |
| 1622073600000 | 5255.38 |
| 1622160000000 | 5197.77 |
| 1622419200000 | 5298.57 |
| 1622505600000 | 5367.63 |
| 1622592000000 | 5320.89 |
| 1622678400000 | 5294.82 |
| 1622764800000 | 5270.22 |
| 1623024000000 | 5247.39 |
| 1623110400000 | 5246.55 |
| 1623196800000 | 5293.55 |
| 1623283200000 | 5283.32 |
| 1623369600000 | 5287.21 |
| 1623628800000 | 5285.93 |
| 1623715200000 | 5282.22 |
| 1623801600000 | 5155.45 |
| 1623888000000 | 5186.53 |
| 1623974400000 | 5305.83 |
| 1624233600000 | 5276.26 |
| 1624320000000 | 5300.37 |
| 1624406400000 | 5355.04 |
| 1624492800000 | 5384.64 |
| 1624579200000 | 5399.31 |
| 1624838400000 | 5401.31 |
| 1624924800000 | 5382.94 |
| 1625011200000 | 5372.77 |
| 1625097600000 | 5373.03 |
| 1625184000000 | 5305.67 |
| 1625443200000 | 5296.94 |
| 1625529600000 | 5232.89 |
| 1625616000000 | 5285.73 |
| 1625702400000 | 5160.73 |
| 1625788800000 | 5155.68 |
| 1626048000000 | 5252.5 |
| 1626134400000 | 5278.89 |
| 1626220800000 | 5275.51 |
| 1626307200000 | 5282.89 |
| 1626393600000 | 5256.81 |
| 1626652800000 | 5171.08 |
| 1626739200000 | 5067.21 |
| 1626825600000 | 5073.75 |
| 1626912000000 | 5138.03 |
| 1626998400000 | 5024.9 |
| 1627257600000 | 4775.18 |
| 1627344000000 | 4453.81 |
| 1627430400000 | 4616.5 |
| 1627516800000 | 4835.15 |
| 1627603200000 | 4785.45 |
| 1627862400000 | 4837.89 |
| 1627948800000 | 4856.2 |
| 1628035200000 | 4857.21 |
| 1628121600000 | 4762.29 |
| 1628208000000 | 4768.92 |
| 1628467200000 | 4758.13 |
| 1628553600000 | 4848.54 |
| 1628640000000 | 4798.11 |
| 1628726400000 | 4771.5 |
| 1628812800000 | 4744.91 |
| 1629072000000 | 4690.01 |
| 1629158400000 | 4616.78 |
| 1629244800000 | 4645.5 |
| 1629331200000 | 4601.89 |
| 1629417600000 | 4455.06 |
| 1629676800000 | 4559.38 |
| 1629763200000 | 4701.46 |
| 1629849600000 | 4747.69 |
| 1629936000000 | 4717.54 |
| 1630022400000 | 4716.41 |
| 1630281600000 | 4773.85 |
| 1630368000000 | 4804.99 |
| 1630454400000 | 4784.1 |
| 1630540800000 | 4800.33 |
| 1630627200000 | 4804.7 |
| 1630886400000 | 4840.25 |
| 1630972800000 | 4848.96 |
| 1631059200000 | 4824.76 |
| 1631145600000 | 4763.27 |
| 1631232000000 | 4791.27 |
| 1631491200000 | 4705 |
| 1631577600000 | 4697.44 |
| 1631664000000 | 4597.11 |
| 1631750400000 | 4482.27 |
| 1631836800000 | 4549.46 |
| 1632096000000 | 4405.35 |
| 1632182400000 | 4428.16 |
| 1632268800000 | 4430.78 |
| 1632355200000 | 4489.62 |
| 1632441600000 | 4405.02 |
| 1632700800000 | 4367.59 |
| 1632787200000 | 4406.78 |
| 1632873600000 | 4337.73 |
| 1632960000000 | 4384.23 |
| 1633046400000 | 4383.28 |
| 1633305600000 | 4357.72 |
| 1633392000000 | 4344.83 |
| 1633478400000 | 4300.31 |
| 1633564800000 | 4436.23 |
| 1633651200000 | 4437.07 |
| 1633910400000 | 4468.41 |
| 1633996800000 | 4466.96 |
| 1634083200000 | 4467.71 |
| 1634169600000 | 4468.47 |
| 1634256000000 | 4522.46 |
| 1634515200000 | 4532.12 |
| 1634601600000 | 4583.69 |
| 1634688000000 | 4602.82 |
| 1634774400000 | 4564.41 |
| 1634860800000 | 4593.58 |
| 1635120000000 | 4561.19 |
| 1635206400000 | 4530.39 |
| 1635292800000 | 4442.69 |
| 1635379200000 | 4406.76 |
| 1635465600000 | 4424.15 |
| 1635724800000 | 4370.67 |
| 1635811200000 | 4317.43 |
| 1635897600000 | 4278.58 |
| 1635984000000 | 4316.92 |
| 1636070400000 | 4274.02 |
| 1636329600000 | 4292.4 |
| 1636416000000 | 4328.18 |
| 1636502400000 | 4377.25 |
| 1636588800000 | 4399.22 |
| 1636675200000 | 4422.2 |
| 1636934400000 | 4471.16 |
| 1637020800000 | 4550.15 |
| 1637107200000 | 4578.26 |
| 1637193600000 | 4529.53 |
| 1637280000000 | 4532.67 |
| 1637539200000 | 4529.42 |
| 1637625600000 | 4502.92 |
| 1637712000000 | 4504.19 |
| 1637798400000 | 4538.36 |
| 1637884800000 | 4428.67 |
| 1638144000000 | 4380.85 |
| 1638230400000 | 4311.22 |
| 1638316800000 | 4283.89 |
| 1638403200000 | 4246.8 |
| 1638489600000 | 4255.74 |
| 1638748800000 | 4114.77 |
| 1638835200000 | 4234.47 |
| 1638921600000 | 4239.43 |
| 1639008000000 | 4332.19 |
| 1639094400000 | 4265.99 |
| 1639353600000 | 4206.17 |
| 1639440000000 | 4152.43 |
| 1639526400000 | 4094.77 |
| 1639612800000 | 4141.59 |
| 1639699200000 | 4048.41 |
| 1639958400000 | 3942.87 |
| 1640044800000 | 4004.22 |
| 1640131200000 | 4028.71 |
| 1640217600000 | 4052.91 |
| 1640304000000 | 4055.24 |
| 1640563200000 | 4053.66 |
| 1640649600000 | 4056.97 |
| 1640736000000 | 4040 |
| 1640822400000 | 4066.31 |
| 1640908800000 | 4117.53 |
| 1641168000000 | 4118.15 |
| 1641254400000 | 4108.34 |
| 1641340800000 | 4022.14 |
| 1641427200000 | 3980.93 |
| 1641513600000 | 4000.54 |
| 1641772800000 | 4052.42 |
| 1641859200000 | 4036.57 |
| 1641945600000 | 4092.3 |
| 1642032000000 | 4057.06 |
| 1642118400000 | 4095.5 |
| 1642377600000 | 4096.83 |
| 1642464000000 | 4098.5 |
| 1642550400000 | 4105.88 |
| 1642636800000 | 4135.6 |
| 1642723200000 | 4132.18 |
| 1642982400000 | 4092.62 |
| 1643068800000 | 3999.03 |
| 1643155200000 | 4001.88 |
| 1643241600000 | 3905.43 |
| 1643328000000 | 3852.56 |
| 1643587200000 | 3902.27 |
| 1643673600000 | 3904.32 |
| 1643760000000 | 3903.7 |
| 1643846400000 | 3902.91 |
| 1643932800000 | 3982.42 |
| 1644192000000 | 3990.15 |
| 1644278400000 | 3977.1 |
| 1644364800000 | 4033.1 |
| 1644451200000 | 4082.17 |
| 1644537600000 | 4018.04 |
| 1644796800000 | 3940.57 |
| 1644883200000 | 3962.59 |
| 1644969600000 | 4001.28 |
| 1645056000000 | 3994.94 |
| 1645142400000 | 3972.44 |
| 1645401600000 | 3944.89 |
| 1645488000000 | 3871.6 |
| 1645574400000 | 3914.75 |
| 1645660800000 | 3807.43 |
| 1645747200000 | 3854.93 |
| 1646006400000 | 3819.22 |
| 1646092800000 | 3824.34 |
| 1646179200000 | 3762.11 |
| 1646265600000 | 3764.96 |
| 1646352000000 | 3652.31 |
| 1646611200000 | 3534.63 |
| 1646697600000 | 3449.13 |
| 1646784000000 | 3430.92 |
| 1646870400000 | 3485.62 |
| 1646956800000 | 3442.62 |
| 1647216000000 | 3275.12 |
| 1647302400000 | 3092.07 |
| 1647388800000 | 3304.2 |
| 1647475200000 | 3485.36 |
| 1647561600000 | 3523.82 |
| 1647820800000 | 3504.02 |
| 1647907200000 | 3574.59 |
| 1647993600000 | 3574.52 |
| 1648080000000 | 3579.65 |
| 1648166400000 | 3495.53 |
| 1648425600000 | 3500.32 |
| 1648512000000 | 3509.59 |
| 1648598400000 | 3582.03 |
| 1648684800000 | 3516.24 |
| 1648771200000 | 3525.17 |
| 1649030400000 | 3614.03 |
| 1649116800000 | 3604.71 |
| 1649203200000 | 3569.84 |
| 1649289600000 | 3488.04 |
| 1649376000000 | 3486.51 |
| 1649635200000 | 3387.55 |
| 1649721600000 | 3413.65 |
| 1649808000000 | 3412.11 |
| 1649894400000 | 3483.04 |
| 1649980800000 | 3483.04 |
| 1650240000000 | 3476.83 |
| 1650326400000 | 3453.56 |
| 1650412800000 | 3440.17 |
| 1650499200000 | 3366.5 |
| 1650585600000 | 3375.05 |
| 1650844800000 | 3287.12 |
| 1650931200000 | 3290.01 |
| 1651017600000 | 3319.44 |
| 1651104000000 | 3356.59 |
| 1651190400000 | 3416.18 |
| 1651449600000 | 3420.2 |
| 1651536000000 | 3436.18 |
| 1651622400000 | 3427.76 |
| 1651708800000 | 3418.62 |
| 1651795200000 | 3317.41 |
| 1652054400000 | 3310.74 |
| 1652140800000 | 3273.68 |
| 1652227200000 | 3282.43 |
| 1652313600000 | 3226.46 |
| 1652400000000 | 3299.11 |
| 1652659200000 | 3314.64 |
| 1652745600000 | 3385.64 |
| 1652832000000 | 3404.9 |
| 1652918400000 | 3356.79 |
| 1653004800000 | 3411.31 |
| 1653264000000 | 3409.76 |
| 1653350400000 | 3347.58 |
| 1653436800000 | 3347.61 |
| 1653523200000 | 3359.39 |
| 1653609600000 | 3387.07 |
| 1653868800000 | 3428.81 |
| 1653955200000 | 3494.76 |
| 1654041600000 | 3494.33 |
| 1654128000000 | 3500.38 |
| 1654214400000 | 3494.55 |
| 1654473600000 | 3555.13 |
| 1654560000000 | 3561.44 |
| 1654646400000 | 3604.23 |
| 1654732800000 | 3572.39 |
| 1654819200000 | 3602.46 |
| 1655078400000 | 3497.25 |
| 1655164800000 | 3488.75 |
| 1655251200000 | 3513.5 |
| 1655337600000 | 3506.12 |
| 1655424000000 | 3503.49 |
| 1655683200000 | 3522.57 |
| 1655769600000 | 3610.43 |
| 1655856000000 | 3565.04 |
| 1655942400000 | 3594.79 |
| 1656028800000 | 3662.86 |
| 1656288000000 | 3752.07 |
| 1656374400000 | 3800.8 |
| 1656460800000 | 3695.02 |
| 1656547200000 | 3661.62 |
| 1656633600000 | 3664.1 |
| 1656892800000 | 3650.86 |
| 1656979200000 | 3646.26 |
| 1657065600000 | 3589.6 |
| 1657152000000 | 3590.62 |
| 1657238400000 | 3609.96 |
| 1657497600000 | 3541.24 |
| 1657584000000 | 3485.5 |
| 1657670400000 | 3490.61 |
| 1657756800000 | 3507.34 |
| 1657843200000 | 3439.1 |
| 1658102400000 | 3509.03 |
| 1658188800000 | 3489.49 |
| 1658275200000 | 3512.29 |
| 1658361600000 | 3520.31 |
| 1658448000000 | 3514.98 |
| 1658707200000 | 3509.13 |
| 1658793600000 | 3514.27 |
| 1658880000000 | 3487.34 |
| 1658966400000 | 3501.37 |
| 1659052800000 | 3450.56 |
| 1659312000000 | 3408.06 |
| 1659398400000 | 3331.97 |
| 1659484800000 | 3336.09 |
| 1659571200000 | 3380.45 |
| 1659657600000 | 3435.48 |
| 1659916800000 | 3425.89 |
| 1660003200000 | 3421.64 |
| 1660089600000 | 3363.7 |
| 1660176000000 | 3432.65 |
| 1660262400000 | 3446.58 |
| 1660521600000 | 3433.01 |
| 1660608000000 | 3429 |
| 1660694400000 | 3422.09 |
| 1660780800000 | 3392.56 |
| 1660867200000 | 3400.48 |
| 1661126400000 | 3389.92 |
| 1661212800000 | 3337.5 |
| 1661299200000 | 3321.7 |
| 1661385600000 | 3387.66 |
| 1661472000000 | 3438.29 |
| 1661731200000 | 3394.73 |
| 1661817600000 | 3386.65 |
| 1661904000000 | 3420.6 |
| 1661990400000 | 3388.63 |
| 1662076800000 | 3374.54 |
| 1662336000000 | 3340.85 |
| 1662422400000 | 3316.11 |
| 1662508800000 | 3289.71 |
| 1662595200000 | 3276.48 |
| 1662681600000 | 3337.23 |
| 1662940800000 | 3340.72 |
| 1663027200000 | 3365.13 |
| 1663113600000 | 3323.55 |
| 1663200000000 | 3310.57 |
| 1663286400000 | 3263.04 |
| 1663545600000 | 3201.26 |
| 1663632000000 | 3212.64 |
| 1663718400000 | 3154.5 |
| 1663804800000 | 3100.39 |
| 1663891200000 | 3026.89 |
| 1664150400000 | 3016.6 |
| 1664236800000 | 3033.71 |
| 1664323200000 | 2936.56 |
| 1664409600000 | 2878 |
| 1664496000000 | 2858.7 |
| 1664755200000 | 2861.66 |
| 1664841600000 | 2879.76 |
| 1664928000000 | 3001.87 |
| 1665014400000 | 2993.81 |
| 1665100800000 | 2957.94 |
| 1665360000000 | 2829.36 |
| 1665446400000 | 2797.54 |
| 1665532800000 | 2778.07 |
| 1665619200000 | 2723.37 |
| 1665705600000 | 2758.06 |
| 1665964800000 | 2767.1 |
| 1666051200000 | 2830.04 |
| 1666137600000 | 2756.86 |
| 1666224000000 | 2740.06 |
| 1666310400000 | 2753.3 |
| 1666569600000 | 2604.11 |
| 1666656000000 | 2616.48 |
| 1666742400000 | 2683.27 |
| 1666828800000 | 2695.87 |
| 1666915200000 | 2612.19 |
| 1667174400000 | 2583.52 |
| 1667260800000 | 2677.63 |
| 1667347200000 | 2758.02 |
| 1667433600000 | 2721.72 |
| 1667520000000 | 2811.88 |
| 1667779200000 | 2899.02 |
| 1667865600000 | 2879.81 |
| 1667952000000 | 2853.56 |
| 1668038400000 | 2831.52 |
| 1668124800000 | 2982.61 |
| 1668384000000 | 3101.81 |
| 1668470400000 | 3210.91 |
| 1668556800000 | 3192.89 |
| 1668643200000 | 3192.69 |
| 1668729600000 | 3160.13 |
| 1668988800000 | 3117.29 |
| 1669075200000 | 3083.6 |
| 1669161600000 | 3071.42 |
| 1669248000000 | 3116.1 |
| 1669334400000 | 3076.09 |
| 1669593600000 | 3088.4 |
| 1669680000000 | 3217.91 |
| 1669766400000 | 3292.02 |
| 1669852800000 | 3352.78 |
| 1669939200000 | 3373.34 |
| 1670198400000 | 3504.61 |
| 1670284800000 | 3510.7 |
| 1670371200000 | 3453.66 |
| 1670457600000 | 3601.29 |
| 1670544000000 | 3680.14 |
| 1670803200000 | 3636.14 |
| 1670889600000 | 3708.56 |
| 1670976000000 | 3713.7 |
| 1671062400000 | 3640.71 |
| 1671148800000 | 3663.93 |
| 1671408000000 | 3558.56 |
| 1671494400000 | 3507.85 |
| 1671580800000 | 3554.47 |
| 1671667200000 | 3597.06 |
| 1671753600000 | 3599.54 |
| 1672012800000 | 3599.54 |
| 1672099200000 | 3619.41 |
| 1672185600000 | 3631.24 |
| 1672272000000 | 3615.16 |
| 1672358400000 | 3567.75 |
| 1672617600000 | 3567.75 |
| 1672704000000 | 3639.89 |
| 1672790400000 | 3722.81 |
| 1672876800000 | 3767.65 |
| 1672963200000 | 3728.3 |
| 1673222400000 | 3812.81 |
| 1673308800000 | 3830.13 |
| 1673395200000 | 3830.19 |
| 1673481600000 | 3851.16 |
| 1673568000000 | 3930.74 |
| 1673827200000 | 3959.61 |
| 1673913600000 | 3889.23 |
| 1674000000000 | 3899.62 |
| 1674086400000 | 3908.44 |
| 1674172800000 | 3964.17 |
| 1674432000000 | 3966.93 |
| 1674518400000 | 3960.61 |
| 1674604800000 | 3957.79 |
| 1674691200000 | 4046.68 |
| 1674777600000 | 4048.32 |
| 1675036800000 | 3923.5 |
| 1675123200000 | 3905.47 |
| 1675209600000 | 4019.61 |
| 1675296000000 | 4038.45 |
| 1675382400000 | 4004.46 |
| 1675641600000 | 3888.58 |
| 1675728000000 | 3886.42 |
| 1675814400000 | 3858.14 |
| 1675900800000 | 3927.98 |
| 1675987200000 | 3858.26 |
| 1676246400000 | 3867.55 |
| 1676332800000 | 3841.23 |
| 1676419200000 | 3792.38 |
| 1676505600000 | 3764.87 |
| 1676592000000 | 3718.24 |
| 1676851200000 | 3750.41 |
| 1676937600000 | 3709.36 |
| 1677024000000 | 3684.28 |
| 1677110400000 | 3661.27 |
| 1677196800000 | 3630.54 |
| 1677456000000 | 3596.86 |
| 1677542400000 | 3628.94 |
| 1677628800000 | 3749.49 |
| 1677715200000 | 3752.28 |
| 1677801600000 | 3770.86 |
| 1678060800000 | 3759.11 |
| 1678147200000 | 3710.81 |
| 1678233600000 | 3671.29 |
| 1678320000000 | 3611.7 |
| 1678406400000 | 3536.87 |
| 1678665600000 | 3575.26 |
| 1678752000000 | 3498.43 |
| 1678838400000 | 3526.57 |
| 1678924800000 | 3493.43 |
| 1679011200000 | 3542.54 |
| 1679270400000 | 3457.5 |
| 1679356800000 | 3511.48 |
| 1679443200000 | 3515.72 |
| 1679529600000 | 3548.52 |
| 1679616000000 | 3536.89 |
| 1679875200000 | 3510.91 |
| 1679961600000 | 3509.89 |
| 1680048000000 | 3549.86 |
| 1680134400000 | 3567.87 |
| 1680220800000 | 3577.64 |
| 1680480000000 | 3605.09 |
| 1680566400000 | 3596.21 |
| 1680652800000 | 3583.41 |
| 1680739200000 | 3613.36 |
| 1680825600000 | 3613.36 |
| 1681084800000 | 3612.16 |
| 1681171200000 | 3646.72 |
| 1681257600000 | 3628.87 |
| 1681344000000 | 3648.88 |
| 1681430400000 | 3642.84 |
| 1681689600000 | 3668.55 |
| 1681776000000 | 3659.04 |
| 1681862400000 | 3630.86 |
| 1681948800000 | 3628.95 |
| 1682035200000 | 3565.89 |
| 1682294400000 | 3544.68 |
| 1682380800000 | 3476.76 |
| 1682467200000 | 3488.86 |
| 1682553600000 | 3498.38 |
| 1682640000000 | 3523.19 |
| 1682899200000 | 3519.65 |
| 1682985600000 | 3527.99 |
| 1683072000000 | 3484.25 |
| 1683158400000 | 3510.04 |
| 1683244800000 | 3536.24 |
| 1683504000000 | 3534.76 |
| 1683590400000 | 3485.74 |
| 1683676800000 | 3501.17 |
| 1683763200000 | 3498.54 |
| 1683849600000 | 3411.79 |
| 1684108800000 | 3428.19 |
| 1684195200000 | 3422.5 |
| 1684281600000 | 3350.48 |
| 1684368000000 | 3333.43 |
| 1684454400000 | 3316.17 |
| 1684713600000 | 3318.64 |
| 1684800000000 | 3299.55 |
| 1684886400000 | 3273.33 |
| 1684972800000 | 3226.73 |
| 1685059200000 | 3228.33 |
| 1685318400000 | 3212.53 |
| 1685404800000 | 3229.45 |
| 1685491200000 | 3197.91 |
| 1685577600000 | 3209.1 |
| 1685664000000 | 3287.79 |
| 1685923200000 | 3298.26 |
| 1686009600000 | 3276.89 |
| 1686096000000 | 3314.69 |
| 1686182400000 | 3300.19 |
| 1686268800000 | 3321.78 |
| 1686528000000 | 3330.98 |
| 1686614400000 | 3370.76 |
| 1686700800000 | 3388.74 |
| 1686787200000 | 3456.58 |
| 1686873600000 | 3496.59 |
| 1687132800000 | 3475.85 |
| 1687219200000 | 3441.69 |
| 1687305600000 | 3400.15 |
| 1687392000000 | 3396.18 |
| 1687478400000 | 3337.91 |
| 1687737600000 | 3346.95 |
| 1687824000000 | 3338.84 |
| 1687910400000 | 3368.44 |
| 1687996800000 | 3363.27 |
| 1688083200000 | 3395.13 |
| 1688342400000 | 3442.24 |
| 1688428800000 | 3478.62 |
| 1688515200000 | 3447.33 |
| 1688601600000 | 3401.75 |
| 1688688000000 | 3394.04 |
| 1688947200000 | 3407.55 |
| 1689033600000 | 3463.69 |
| 1689120000000 | 3459.99 |
| 1689206400000 | 3536.59 |
| 1689292800000 | 3550.22 |
| 1689552000000 | 3545.1 |
| 1689638400000 | 3511.95 |
| 1689724800000 | 3515.57 |
| 1689811200000 | 3496.65 |
| 1689897600000 | 3505.11 |
| 1690156800000 | 3503.38 |
| 1690243200000 | 3564.61 |
| 1690329600000 | 3566.49 |
| 1690416000000 | 3606.52 |
| 1690502400000 | 3662.26 |
| 1690761600000 | 3661.67 |
| 1690848000000 | 3653.79 |
| 1690934400000 | 3573.86 |
| 1691020800000 | 3586.55 |
| 1691107200000 | 3580.58 |
| 1691366400000 | 3540.63 |
| 1691452800000 | 3473.61 |
| 1691539200000 | 3489.03 |
| 1691625600000 | 3516.91 |
| 1691712000000 | 3393.26 |
| 1691971200000 | 3388.82 |
| 1692057600000 | 3368.31 |
| 1692144000000 | 3405.19 |
| 1692230400000 | 3398.84 |
| 1692316800000 | 3365.94 |
| 1692576000000 | 3292.79 |
| 1692662400000 | 3335.43 |
| 1692748800000 | 3317.98 |
| 1692835200000 | 3359.76 |
| 1692921600000 | 3332.48 |
| 1693180800000 | 3351.05 |
| 1693267200000 | 3405.4 |
| 1693353600000 | 3392.99 |
| 1693440000000 | 3226.28 |
| STOXX Hong Kong Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2016 | -4.0822789476857 | 11.579579676119 |
| 2017 | 22.29660197707 | 22.171511059979 |
| 2018 | -21.503734021188 | -13.580494034043 |
| 2019 | 0.31309825671644 | 25.655238285198 |
| 2020 | 16.914760553609 | 18.064243602859 |
| 2021 | -4.9701431124638 | 12.865065350593 |
| 2022 | -13.35217958339 | -20.016073066076 |
| 2023 | -20.588609767463 | 4.4034197330883 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213345486 | SWHKSCGR | .SWHKSCGR | |
| Price EUR | CH1213345494 | SWHKSCP | .SWHKSCP | |
| Net Return EUR | CH1213345478 | SWHKSCR | .SWHKSCR | |
| 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 |
|---|---|---|---|
| FUTU HOLDINGS ADR | Financial Services | Hong Kong | 6.554% |
| GENSCRIPT BIOTECH | Health Care | Hong Kong | 4.399% |
| ASMPT | Technology | Hong Kong | 4.035% |
| MELCO RESORTS ENTERTAIN ADR | Travel and Leisure | Hong Kong | 2.935% |
| MINTH GROUP | Automobiles and Parts | Hong Kong | 2.668% |
| PCCW | Telecommunications | Hong Kong | 2.606% |
| NWS HOLDINGS | Construction and Materials | Hong Kong | 2.539% |
| Pacific Basin Shipping Ltd. | Industrial Goods and Services | Hong Kong | 2.213% |
| Wynn Macau Ltd. | Travel and Leisure | Hong Kong | 2.076% |
| Bank of East Asia Ltd. | Banks | Hong Kong | 2.071% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.