Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Hungary All 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
Key facts
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 Hungary All Cap | 52.4 | 36.0 | 6.0 | 2.8 | 25.2 | 0.5 | 69.8 | 1.5 | 2.6 |
| STOXX Emerging Markets All Cap | 34,362.8 | 11,939.7 | 1.6 | 0.2 | 1,113.9 | 0.0 | 9.3 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 69.8 |
|---|---|
| Healthcare | 11.5 |
| Energy | 11.3 |
| Telecommunications | 4.0 |
| Technology | 2.0 |
| Industrial Goods and Services | 1.5 |
Country weighting
| Hungary | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Hungary All Cap | 6.1 | 76.5 | 77.6 | 216.6 | 167.4 | N/A | N/A | 78.0 | 46.8 | 21.7 |
| STOXX Emerging Markets All Cap | -2.4 | 26.4 | 25.8 | 49.8 | 26.8 | N/A | N/A | 26.0 | 14.4 | 4.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Hungary All Cap | N/A | N/A | 22.1 | 22.1 | 29.1 | N/A | N/A | 2.4 | 1.6 | 0.6 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.2 | 13.5 | 15.3 | N/A | N/A | 1.4 | 0.8 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Hungary All Cap | 0.6 | 0.4 | 0.4 | 0.4 | 0.4 | 14.7 | 21.3 | 20.7 | 21.0 | 27.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Hungary All Cap | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 7.3 | 1.7 | 1.6 | 1.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
BENCHMARK INDICES
STOXX Hungary All 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 Hungary All Cap | 8.1 | 7.6 | 8.0 | 7.6 | 1.3 | 6.6 | 0.6 | 5.6 |
| STOXX Emerging Markets All Cap | 18.1 | 16.0 | 15.5 | 15.1 | 2.0 | 2.4 | 1.0 | 0.6 |
Performance and annual returns
| STOXX Hungary All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1052.59 |
| 1001462400000 | 1077.32 |
| 1001548800000 | 1072.57 |
| 1001635200000 | 1080.26 |
| 1001894400000 | 1083.33 |
| 1001980800000 | 1103.42 |
| 1002067200000 | 1111.35 |
| 1002153600000 | 1125.8 |
| 1002240000000 | 1140.49 |
| 1002499200000 | 1124.22 |
| 1002585600000 | 1140.33 |
| 1002672000000 | 1141.24 |
| 1002758400000 | 1177.38 |
| 1002844800000 | 1150.91 |
| 1003104000000 | 1143.94 |
| 1003190400000 | 1153.31 |
| 1003276800000 | 1145.64 |
| 1003363200000 | 1133.36 |
| 1003449600000 | 1134.14 |
| 1003708800000 | 1132.64 |
| 1003795200000 | 1135.6 |
| 1003881600000 | 1155.13 |
| 1003968000000 | 1159.41 |
| 1004054400000 | 1190.88 |
| 1004313600000 | 1205.85 |
| 1004400000000 | 1178.29 |
| 1004486400000 | 1187.8 |
| 1004572800000 | 1195.57 |
| 1004659200000 | 1192.37 |
| 1004918400000 | 1203.42 |
| 1005004800000 | 1217.73 |
| 1005091200000 | 1223.89 |
| 1005177600000 | 1228.08 |
| 1005264000000 | 1220.29 |
| 1005523200000 | 1201.12 |
| 1005609600000 | 1224.28 |
| 1005696000000 | 1259.5 |
| 1005782400000 | 1262.46 |
| 1005868800000 | 1253.26 |
| 1006128000000 | 1251.1 |
| 1006214400000 | 1258.7 |
| 1006300800000 | 1253.49 |
| 1006387200000 | 1247.46 |
| 1006473600000 | 1257.33 |
| 1006732800000 | 1285.05 |
| 1006819200000 | 1263.93 |
| 1006905600000 | 1274.15 |
| 1006992000000 | 1268.83 |
| 1007078400000 | 1263.82 |
| 1007337600000 | 1265.92 |
| 1007424000000 | 1265.73 |
| 1007510400000 | 1289.31 |
| 1007596800000 | 1287.4 |
| 1007683200000 | 1304.28 |
| 1007942400000 | 1294.69 |
| 1008028800000 | 1296.06 |
| 1008115200000 | 1302.67 |
| 1008201600000 | 1303.41 |
| 1008288000000 | 1318.09 |
| 1008547200000 | 1325.83 |
| 1008633600000 | 1330.05 |
| 1008720000000 | 1325.45 |
| 1008806400000 | 1311.56 |
| 1008892800000 | 1293.09 |
| 1009152000000 | 1280.18 |
| 1009238400000 | 1280.18 |
| 1009324800000 | 1281.28 |
| 1009411200000 | 1288.96 |
| 1009497600000 | 1286.27 |
| 1009756800000 | 1299.66 |
| 1009929600000 | 1318.19 |
| 1010016000000 | 1320.58 |
| 1010102400000 | 1351.94 |
| 1010361600000 | 1348.51 |
| 1010448000000 | 1339.93 |
| 1010534400000 | 1356.18 |
| 1010620800000 | 1394.41 |
| 1010707200000 | 1426.02 |
| 1010966400000 | 1398.21 |
| 1011052800000 | 1401.63 |
| 1011139200000 | 1403.01 |
| 1011225600000 | 1420.22 |
| 1011312000000 | 1431.68 |
| 1011571200000 | 1437.1 |
| 1011657600000 | 1449.02 |
| 1011744000000 | 1456.79 |
| 1011830400000 | 1459.54 |
| 1011916800000 | 1440.54 |
| 1012176000000 | 1409.36 |
| 1012262400000 | 1405.88 |
| 1012348800000 | 1402.4 |
| 1012435200000 | 1440 |
| 1012521600000 | 1443.42 |
| 1012780800000 | 1428.48 |
| 1012867200000 | 1392.87 |
| 1012953600000 | 1381.04 |
| 1013040000000 | 1379.18 |
| 1013126400000 | 1378.95 |
| 1013385600000 | 1405.49 |
| 1013472000000 | 1409.03 |
| 1013558400000 | 1413.88 |
| 1013644800000 | 1455.28 |
| 1013731200000 | 1458.21 |
| 1013990400000 | 1433.12 |
| 1014076800000 | 1421.22 |
| 1014163200000 | 1425.62 |
| 1014249600000 | 1418.99 |
| 1014336000000 | 1413.15 |
| 1014595200000 | 1419.36 |
| 1014681600000 | 1416.88 |
| 1014768000000 | 1399.37 |
| 1014854400000 | 1398.61 |
| 1014940800000 | 1399.6 |
| 1015200000000 | 1424.22 |
| 1015286400000 | 1464.66 |
| 1015372800000 | 1490.61 |
| 1015459200000 | 1518.54 |
| 1015545600000 | 1505.89 |
| 1015804800000 | 1470.4 |
| 1015891200000 | 1448.92 |
| 1015977600000 | 1438.67 |
| 1016064000000 | 1436.16 |
| 1016150400000 | 1437.81 |
| 1016409600000 | 1418.46 |
| 1016496000000 | 1408.24 |
| 1016582400000 | 1425.13 |
| 1016668800000 | 1440.58 |
| 1016755200000 | 1480.58 |
| 1017014400000 | 1470.55 |
| 1017100800000 | 1470.98 |
| 1017187200000 | 1451.36 |
| 1017273600000 | 1451.14 |
| 1017360000000 | 1457.28 |
| 1017619200000 | 1469.37 |
| 1017705600000 | 1459.67 |
| 1017792000000 | 1478.31 |
| 1017878400000 | 1495.56 |
| 1017964800000 | 1501.59 |
| 1018224000000 | 1547.01 |
| 1018310400000 | 1540.39 |
| 1018396800000 | 1572.2 |
| 1018483200000 | 1628.91 |
| 1018569600000 | 1596.56 |
| 1018828800000 | 1567.17 |
| 1018915200000 | 1583.12 |
| 1019001600000 | 1611.6 |
| 1019088000000 | 1611.53 |
| 1019174400000 | 1631.84 |
| 1019433600000 | 1608.32 |
| 1019520000000 | 1605.09 |
| 1019606400000 | 1591.34 |
| 1019692800000 | 1606.17 |
| 1019779200000 | 1619.74 |
| 1020038400000 | 1618.4 |
| 1020124800000 | 1616.56 |
| 1020211200000 | 1625.87 |
| 1020297600000 | 1619.75 |
| 1020384000000 | 1655.11 |
| 1020643200000 | 1666.06 |
| 1020729600000 | 1665.42 |
| 1020816000000 | 1681.53 |
| 1020902400000 | 1663.72 |
| 1020988800000 | 1661.44 |
| 1021248000000 | 1653.91 |
| 1021334400000 | 1636.81 |
| 1021420800000 | 1639.63 |
| 1021507200000 | 1626.45 |
| 1021593600000 | 1633.86 |
| 1021852800000 | 1636.68 |
| 1021939200000 | 1607.56 |
| 1022025600000 | 1597.99 |
| 1022112000000 | 1603.33 |
| 1022198400000 | 1601.17 |
| 1022457600000 | 1597.59 |
| 1022544000000 | 1589.21 |
| 1022630400000 | 1575.27 |
| 1022716800000 | 1598.03 |
| 1022803200000 | 1573.53 |
| 1023062400000 | 1594.61 |
| 1023148800000 | 1585.75 |
| 1023235200000 | 1591.15 |
| 1023321600000 | 1588.65 |
| 1023408000000 | 1565.58 |
| 1023667200000 | 1566.65 |
| 1023753600000 | 1570.9 |
| 1023840000000 | 1569.81 |
| 1023926400000 | 1579.03 |
| 1024012800000 | 1555.15 |
| 1024272000000 | 1550.63 |
| 1024358400000 | 1555.61 |
| 1024444800000 | 1530.34 |
| 1024531200000 | 1501.57 |
| 1024617600000 | 1515.94 |
| 1024876800000 | 1516.98 |
| 1024963200000 | 1518.46 |
| 1025049600000 | 1469.65 |
| 1025136000000 | 1481.59 |
| 1025222400000 | 1460.02 |
| 1025481600000 | 1526.87 |
| 1025568000000 | 1483.09 |
| 1025654400000 | 1500.82 |
| 1025740800000 | 1514.93 |
| 1025827200000 | 1525.97 |
| 1026086400000 | 1508.72 |
| 1026172800000 | 1489.56 |
| 1026259200000 | 1505.17 |
| 1026345600000 | 1481.99 |
| 1026432000000 | 1498.58 |
| 1026691200000 | 1506.06 |
| 1026777600000 | 1504.8 |
| 1026864000000 | 1533.64 |
| 1026950400000 | 1525.16 |
| 1027036800000 | 1539.77 |
| 1027296000000 | 1468.72 |
| 1027382400000 | 1439.57 |
| 1027468800000 | 1329.92 |
| 1027555200000 | 1380.76 |
| 1027641600000 | 1378.1 |
| 1027900800000 | 1427.75 |
| 1027987200000 | 1423.41 |
| 1028073600000 | 1418.64 |
| 1028160000000 | 1428.75 |
| 1028246400000 | 1433.3 |
| 1028505600000 | 1393.78 |
| 1028592000000 | 1420.63 |
| 1028678400000 | 1397.25 |
| 1028764800000 | 1408.22 |
| 1028851200000 | 1406.14 |
| 1029110400000 | 1410.75 |
| 1029196800000 | 1424.54 |
| 1029283200000 | 1434.28 |
| 1029369600000 | 1471.94 |
| 1029456000000 | 1471.99 |
| 1029715200000 | 1459.83 |
| 1029801600000 | 1466.25 |
| 1029888000000 | 1494.35 |
| 1029974400000 | 1524.42 |
| 1030060800000 | 1540.01 |
| 1030320000000 | 1545.22 |
| 1030406400000 | 1571.61 |
| 1030492800000 | 1560.94 |
| 1030579200000 | 1526.69 |
| 1030665600000 | 1553.69 |
| 1030924800000 | 1552.42 |
| 1031011200000 | 1510.82 |
| 1031097600000 | 1498.46 |
| 1031184000000 | 1482.58 |
| 1031270400000 | 1493.66 |
| 1031529600000 | 1495.51 |
| 1031616000000 | 1524.86 |
| 1031702400000 | 1548.68 |
| 1031788800000 | 1508.37 |
| 1031875200000 | 1500.61 |
| 1032134400000 | 1510.65 |
| 1032220800000 | 1505.67 |
| 1032307200000 | 1514.22 |
| 1032393600000 | 1492.5 |
| 1032480000000 | 1506.45 |
| 1032739200000 | 1502.4 |
| 1032825600000 | 1485.95 |
| 1032912000000 | 1493.17 |
| 1032998400000 | 1494.71 |
| 1033084800000 | 1470.97 |
| 1033344000000 | 1457.87 |
| 1033430400000 | 1448.29 |
| 1033516800000 | 1419.46 |
| 1033603200000 | 1413.42 |
| 1033689600000 | 1386.24 |
| 1033948800000 | 1367.08 |
| 1034035200000 | 1353.36 |
| 1034121600000 | 1343.99 |
| 1034208000000 | 1369.05 |
| 1034294400000 | 1380.63 |
| 1034553600000 | 1371.14 |
| 1034640000000 | 1421.81 |
| 1034726400000 | 1396.47 |
| 1034812800000 | 1421.47 |
| 1034899200000 | 1415.42 |
| 1035158400000 | 1462.55 |
| 1035244800000 | 1471.8 |
| 1035331200000 | 1469.99 |
| 1035417600000 | 1454.87 |
| 1035504000000 | 1434.18 |
| 1035763200000 | 1479.62 |
| 1035849600000 | 1470.65 |
| 1035936000000 | 1510.64 |
| 1036022400000 | 1523.99 |
| 1036108800000 | 1533.33 |
| 1036368000000 | 1557.42 |
| 1036454400000 | 1565.37 |
| 1036540800000 | 1564.45 |
| 1036627200000 | 1576.97 |
| 1036713600000 | 1597.29 |
| 1036972800000 | 1596.16 |
| 1037059200000 | 1590.99 |
| 1037145600000 | 1601.99 |
| 1037232000000 | 1643.35 |
| 1037318400000 | 1639.23 |
| 1037577600000 | 1681.43 |
| 1037664000000 | 1656.55 |
| 1037750400000 | 1635.23 |
| 1037836800000 | 1683.53 |
| 1037923200000 | 1701.77 |
| 1038182400000 | 1709.31 |
| 1038268800000 | 1704.25 |
| 1038355200000 | 1703.92 |
| 1038441600000 | 1695.58 |
| 1038528000000 | 1681.43 |
| 1038787200000 | 1717.44 |
| 1038873600000 | 1710.91 |
| 1038960000000 | 1707.04 |
| 1039046400000 | 1706.82 |
| 1039132800000 | 1686.38 |
| 1039392000000 | 1690.31 |
| 1039478400000 | 1696.31 |
| 1039564800000 | 1654.28 |
| 1039651200000 | 1684.38 |
| 1039737600000 | 1722.99 |
| 1039996800000 | 1756.53 |
| 1040083200000 | 1777.3 |
| 1040169600000 | 1734.65 |
| 1040256000000 | 1710.03 |
| 1040342400000 | 1698.44 |
| 1040601600000 | 1732.04 |
| 1040688000000 | 1739.28 |
| 1040774400000 | 1739.28 |
| 1040860800000 | 1743.66 |
| 1040947200000 | 1747.06 |
| 1041206400000 | 1723.46 |
| 1041292800000 | 1743.71 |
| 1041465600000 | 1753.79 |
| 1041552000000 | 1770.91 |
| 1041811200000 | 1769.25 |
| 1041897600000 | 1763.38 |
| 1041984000000 | 1738.43 |
| 1042070400000 | 1739.75 |
| 1042156800000 | 1768.13 |
| 1042416000000 | 1795.59 |
| 1042502400000 | 1796.27 |
| 1042588800000 | 1795.2 |
| 1042675200000 | 1754.69 |
| 1042761600000 | 1747.3 |
| 1043020800000 | 1715.69 |
| 1043107200000 | 1727.82 |
| 1043193600000 | 1685.65 |
| 1043280000000 | 1703.05 |
| 1043366400000 | 1700.92 |
| 1043625600000 | 1694.78 |
| 1043712000000 | 1708.46 |
| 1043798400000 | 1698.33 |
| 1043884800000 | 1688.91 |
| 1043971200000 | 1666.79 |
| 1044230400000 | 1684.33 |
| 1044316800000 | 1678.94 |
| 1044403200000 | 1656.59 |
| 1044489600000 | 1632.29 |
| 1044576000000 | 1648.71 |
| 1044835200000 | 1646.07 |
| 1044921600000 | 1651.5 |
| 1045008000000 | 1659.43 |
| 1045094400000 | 1681.59 |
| 1045180800000 | 1630.71 |
| 1045440000000 | 1623.85 |
| 1045526400000 | 1624.09 |
| 1045612800000 | 1611 |
| 1045699200000 | 1626.38 |
| 1045785600000 | 1626.15 |
| 1046044800000 | 1649.3 |
| 1046131200000 | 1628.64 |
| 1046217600000 | 1634.01 |
| 1046304000000 | 1631.28 |
| 1046390400000 | 1624.11 |
| 1046649600000 | 1605.34 |
| 1046736000000 | 1594.09 |
| 1046822400000 | 1619.69 |
| 1046908800000 | 1617.92 |
| 1046995200000 | 1620.88 |
| 1047254400000 | 1656.1 |
| 1047340800000 | 1665.24 |
| 1047427200000 | 1654.54 |
| 1047513600000 | 1650.04 |
| 1047600000000 | 1634.43 |
| 1047859200000 | 1589.91 |
| 1047945600000 | 1618.34 |
| 1048032000000 | 1626.08 |
| 1048118400000 | 1626.01 |
| 1048204800000 | 1657.65 |
| 1048464000000 | 1664.72 |
| 1048550400000 | 1658.1 |
| 1048636800000 | 1670.14 |
| 1048723200000 | 1665.54 |
| 1048809600000 | 1677.53 |
| 1049068800000 | 1667.15 |
| 1049155200000 | 1683.93 |
| 1049241600000 | 1689.07 |
| 1049328000000 | 1714.99 |
| 1049414400000 | 1742 |
| 1049673600000 | 1759.35 |
| 1049760000000 | 1758.86 |
| 1049846400000 | 1761.97 |
| 1049932800000 | 1770.37 |
| 1050019200000 | 1780.41 |
| 1050278400000 | 1752.58 |
| 1050364800000 | 1769.43 |
| 1050451200000 | 1744.38 |
| 1050537600000 | 1745.88 |
| 1050624000000 | 1759.76 |
| 1050883200000 | 1756.44 |
| 1050969600000 | 1766.5 |
| 1051056000000 | 1781.1 |
| 1051142400000 | 1798.14 |
| 1051228800000 | 1818.2 |
| 1051488000000 | 1821.89 |
| 1051574400000 | 1852.62 |
| 1051660800000 | 1887.49 |
| 1051747200000 | 1904.65 |
| 1051833600000 | 1897.7 |
| 1052092800000 | 1949.97 |
| 1052179200000 | 1974.45 |
| 1052265600000 | 1940.24 |
| 1052352000000 | 1948.52 |
| 1052438400000 | 1937.79 |
| 1052697600000 | 1965.56 |
| 1052784000000 | 1982.3 |
| 1052870400000 | 1957.6 |
| 1052956800000 | 1954.46 |
| 1053043200000 | 1982.46 |
| 1053302400000 | 2006.08 |
| 1053388800000 | 2027.11 |
| 1053475200000 | 2028.58 |
| 1053561600000 | 2003.37 |
| 1053648000000 | 2015.67 |
| 1053907200000 | 2039.33 |
| 1053993600000 | 2002.59 |
| 1054080000000 | 2016.38 |
| 1054166400000 | 2005 |
| 1054252800000 | 1998.28 |
| 1054512000000 | 1978.74 |
| 1054598400000 | 1959.43 |
| 1054684800000 | 1875.19 |
| 1054771200000 | 1909.34 |
| 1054857600000 | 1872.57 |
| 1055116800000 | 1889.12 |
| 1055203200000 | 1817.92 |
| 1055289600000 | 1844.16 |
| 1055376000000 | 1861.88 |
| 1055462400000 | 1861.29 |
| 1055721600000 | 1833.08 |
| 1055808000000 | 1816.48 |
| 1055894400000 | 1728.24 |
| 1055980800000 | 1747.89 |
| 1056067200000 | 1738.05 |
| 1056326400000 | 1764.93 |
| 1056412800000 | 1742.01 |
| 1056499200000 | 1766.59 |
| 1056585600000 | 1727.35 |
| 1056672000000 | 1716.76 |
| 1056931200000 | 1705.73 |
| 1057017600000 | 1747.5 |
| 1057104000000 | 1754.03 |
| 1057190400000 | 1769.22 |
| 1057276800000 | 1765.17 |
| 1057536000000 | 1771.68 |
| 1057622400000 | 1765.92 |
| 1057708800000 | 1773.19 |
| 1057795200000 | 1778.46 |
| 1057881600000 | 1772.45 |
| 1058140800000 | 1755.7 |
| 1058227200000 | 1750.82 |
| 1058313600000 | 1737.51 |
| 1058400000000 | 1722.48 |
| 1058486400000 | 1726.06 |
| 1058745600000 | 1709.61 |
| 1058832000000 | 1712.86 |
| 1058918400000 | 1735.41 |
| 1059004800000 | 1755.95 |
| 1059091200000 | 1759.63 |
| 1059350400000 | 1795.03 |
| 1059436800000 | 1799.72 |
| 1059523200000 | 1796.39 |
| 1059609600000 | 1782.43 |
| 1059696000000 | 1767.41 |
| 1059955200000 | 1784.57 |
| 1060041600000 | 1807.12 |
| 1060128000000 | 1807.73 |
| 1060214400000 | 1782.39 |
| 1060300800000 | 1800.56 |
| 1060560000000 | 1786.24 |
| 1060646400000 | 1781.51 |
| 1060732800000 | 1816.24 |
| 1060819200000 | 1842.16 |
| 1060905600000 | 1833.89 |
| 1061164800000 | 1843.91 |
| 1061251200000 | 1879.45 |
| 1061337600000 | 1884.48 |
| 1061424000000 | 1907.87 |
| 1061510400000 | 1901.97 |
| 1061769600000 | 1897.69 |
| 1061856000000 | 1882.34 |
| 1061942400000 | 1908.5 |
| 1062028800000 | 1953.47 |
| 1062115200000 | 1978.09 |
| 1062374400000 | 1999.14 |
| 1062460800000 | 1952.69 |
| 1062547200000 | 1998 |
| 1062633600000 | 2014.21 |
| 1062720000000 | 2015.76 |
| 1062979200000 | 2052.04 |
| 1063065600000 | 2069.13 |
| 1063152000000 | 2040.05 |
| 1063238400000 | 2049.55 |
| 1063324800000 | 2064.68 |
| 1063584000000 | 2040.41 |
| 1063670400000 | 2080.5 |
| 1063756800000 | 2103.91 |
| 1063843200000 | 2081.23 |
| 1063929600000 | 2091.77 |
| 1064188800000 | 2083.14 |
| 1064275200000 | 2107.8 |
| 1064361600000 | 2126.45 |
| 1064448000000 | 2103.2 |
| 1064534400000 | 2089.99 |
| 1064793600000 | 2105.37 |
| 1064880000000 | 2096.3 |
| 1064966400000 | 2147.38 |
| 1065052800000 | 2182.21 |
| 1065139200000 | 2166.78 |
| 1065398400000 | 2213.75 |
| 1065484800000 | 2245.46 |
| 1065571200000 | 2324.73 |
| 1065657600000 | 2312.83 |
| 1065744000000 | 2312.69 |
| 1066003200000 | 2255.35 |
| 1066089600000 | 2313.47 |
| 1066176000000 | 2280.16 |
| 1066262400000 | 2286.97 |
| 1066348800000 | 2287.23 |
| 1066608000000 | 2296.16 |
| 1066694400000 | 2288.74 |
| 1066780800000 | 2297.25 |
| 1066867200000 | 2290.38 |
| 1066953600000 | 2294.65 |
| 1067212800000 | 2219.29 |
| 1067299200000 | 2210.7 |
| 1067385600000 | 2213.88 |
| 1067472000000 | 2223.9 |
| 1067558400000 | 2184.15 |
| 1067817600000 | 2147.65 |
| 1067904000000 | 2156.54 |
| 1067990400000 | 2200.19 |
| 1068076800000 | 2202.54 |
| 1068163200000 | 2198.81 |
| 1068422400000 | 2223.9 |
| 1068508800000 | 2207.74 |
| 1068595200000 | 2255.36 |
| 1068681600000 | 2272.13 |
| 1068768000000 | 2250.81 |
| 1069027200000 | 2246.63 |
| 1069113600000 | 2258.38 |
| 1069200000000 | 2231.72 |
| 1069286400000 | 2186.94 |
| 1069372800000 | 2204.61 |
| 1069632000000 | 2182.43 |
| 1069718400000 | 2147.16 |
| 1069804800000 | 2126.74 |
| 1069891200000 | 2083.96 |
| 1069977600000 | 2102.46 |
| 1070236800000 | 2119.63 |
| 1070323200000 | 2026.05 |
| 1070409600000 | 2031.22 |
| 1070496000000 | 2066.56 |
| 1070582400000 | 2117.62 |
| 1070841600000 | 2141.13 |
| 1070928000000 | 2189.35 |
| 1071014400000 | 2173.21 |
| 1071100800000 | 2109.16 |
| 1071187200000 | 2155.22 |
| 1071446400000 | 2168.47 |
| 1071532800000 | 2191.55 |
| 1071619200000 | 2160.11 |
| 1071705600000 | 2195.71 |
| 1071792000000 | 2206.66 |
| 1072051200000 | 2230.02 |
| 1072137600000 | 2249.98 |
| 1072224000000 | 2274.49 |
| 1072310400000 | 2274.49 |
| 1072396800000 | 2275.5 |
| 1072656000000 | 2289.82 |
| 1072742400000 | 2301.73 |
| 1072828800000 | 2280.54 |
| 1073001600000 | 2275.7 |
| 1073260800000 | 2351.15 |
| 1073347200000 | 2389.88 |
| 1073433600000 | 2348.32 |
| 1073520000000 | 2363.59 |
| 1073606400000 | 2323.15 |
| 1073865600000 | 2278.56 |
| 1073952000000 | 2315.24 |
| 1074038400000 | 2312.49 |
| 1074124800000 | 2272.3 |
| 1074211200000 | 2259.62 |
| 1074470400000 | 2305.02 |
| 1074556800000 | 2344.01 |
| 1074643200000 | 2336.09 |
| 1074729600000 | 2367 |
| 1074816000000 | 2406.95 |
| 1075075200000 | 2380.67 |
| 1075161600000 | 2390.6 |
| 1075248000000 | 2440.23 |
| 1075334400000 | 2398.05 |
| 1075420800000 | 2412.08 |
| 1075680000000 | 2441.17 |
| 1075766400000 | 2431.65 |
| 1075852800000 | 2401.69 |
| 1075939200000 | 2415.76 |
| 1076025600000 | 2413.45 |
| 1076284800000 | 2454.86 |
| 1076371200000 | 2454.62 |
| 1076457600000 | 2413.47 |
| 1076544000000 | 2432 |
| 1076630400000 | 2436.08 |
| 1076889600000 | 2443.65 |
| 1076976000000 | 2440.18 |
| 1077062400000 | 2445.89 |
| 1077148800000 | 2469.47 |
| 1077235200000 | 2458.11 |
| 1077494400000 | 2446.03 |
| 1077580800000 | 2482.91 |
| 1077667200000 | 2504.28 |
| 1077753600000 | 2548.03 |
| 1077840000000 | 2556.05 |
| 1078099200000 | 2589.46 |
| 1078185600000 | 2619.41 |
| 1078272000000 | 2583.38 |
| 1078358400000 | 2644.27 |
| 1078444800000 | 2740.91 |
| 1078704000000 | 2753.84 |
| 1078790400000 | 2704.08 |
| 1078876800000 | 2660.37 |
| 1078963200000 | 2619.15 |
| 1079049600000 | 2617.47 |
| 1079308800000 | 2624.67 |
| 1079395200000 | 2604.08 |
| 1079481600000 | 2625.71 |
| 1079568000000 | 2674.27 |
| 1079654400000 | 2656.49 |
| 1079913600000 | 2655.53 |
| 1080000000000 | 2692 |
| 1080086400000 | 2672.49 |
| 1080172800000 | 2747.24 |
| 1080259200000 | 2746.71 |
| 1080518400000 | 2809.21 |
| 1080604800000 | 2806.52 |
| 1080691200000 | 2817.97 |
| 1080777600000 | 2802.35 |
| 1080864000000 | 2851.01 |
| 1081123200000 | 2855.8 |
| 1081209600000 | 2880.64 |
| 1081296000000 | 2942.64 |
| 1081382400000 | 2923.32 |
| 1081468800000 | 2915.23 |
| 1081728000000 | 2904.7 |
| 1081814400000 | 2964.34 |
| 1081900800000 | 2842.72 |
| 1081987200000 | 2882 |
| 1082073600000 | 2861.59 |
| 1082332800000 | 2801.51 |
| 1082419200000 | 2876.66 |
| 1082505600000 | 2892.22 |
| 1082592000000 | 2829.2 |
| 1082678400000 | 2800.64 |
| 1082937600000 | 2798.81 |
| 1083024000000 | 2755.39 |
| 1083110400000 | 2743.12 |
| 1083196800000 | 2738.1 |
| 1083283200000 | 2758.08 |
| 1083542400000 | 2765.14 |
| 1083628800000 | 2809.49 |
| 1083715200000 | 2817.41 |
| 1083801600000 | 2734.51 |
| 1083888000000 | 2633.71 |
| 1084147200000 | 2532.92 |
| 1084233600000 | 2547.51 |
| 1084320000000 | 2572.43 |
| 1084406400000 | 2526.95 |
| 1084492800000 | 2534.2 |
| 1084752000000 | 2602.09 |
| 1084838400000 | 2705.45 |
| 1084924800000 | 2809.76 |
| 1085011200000 | 2758.28 |
| 1085097600000 | 2803.64 |
| 1085356800000 | 2832.5 |
| 1085443200000 | 2824.47 |
| 1085529600000 | 2819.45 |
| 1085616000000 | 2862.48 |
| 1085702400000 | 2905.92 |
| 1085961600000 | 2905.92 |
| 1086048000000 | 2877.14 |
| 1086134400000 | 2886.5 |
| 1086220800000 | 2855.12 |
| 1086307200000 | 2859.73 |
| 1086566400000 | 2901.98 |
| 1086652800000 | 2888.16 |
| 1086739200000 | 2821.82 |
| 1086825600000 | 2820.66 |
| 1086912000000 | 2761.32 |
| 1087171200000 | 2760.38 |
| 1087257600000 | 2767.22 |
| 1087344000000 | 2784.23 |
| 1087430400000 | 2739.73 |
| 1087516800000 | 2779.37 |
| 1087776000000 | 2771.99 |
| 1087862400000 | 2791 |
| 1087948800000 | 2860.07 |
| 1088035200000 | 2892.51 |
| 1088121600000 | 2894.63 |
| 1088380800000 | 2902.97 |
| 1088467200000 | 2926.53 |
| 1088553600000 | 2955.18 |
| 1088640000000 | 2974.26 |
| 1088726400000 | 3014.62 |
| 1088985600000 | 3027.06 |
| 1089072000000 | 3021.64 |
| 1089158400000 | 3073.8 |
| 1089244800000 | 3031.37 |
| 1089331200000 | 2985.86 |
| 1089590400000 | 3003.82 |
| 1089676800000 | 3032.34 |
| 1089763200000 | 3053.79 |
| 1089849600000 | 3013.93 |
| 1089936000000 | 3047.84 |
| 1090195200000 | 3029.14 |
| 1090281600000 | 3019.26 |
| 1090368000000 | 3017.8 |
| 1090454400000 | 2991.33 |
| 1090540800000 | 2951.27 |
| 1090800000000 | 2997.92 |
| 1090886400000 | 2989.34 |
| 1090972800000 | 2960.97 |
| 1091059200000 | 2980.87 |
| 1091145600000 | 2991.06 |
| 1091404800000 | 2936.71 |
| 1091491200000 | 2965.87 |
| 1091577600000 | 2964.57 |
| 1091664000000 | 2952.24 |
| 1091750400000 | 2979.75 |
| 1092009600000 | 2985.54 |
| 1092096000000 | 2988.76 |
| 1092182400000 | 2983.22 |
| 1092268800000 | 3047.4 |
| 1092355200000 | 3065.53 |
| 1092614400000 | 3119.23 |
| 1092700800000 | 3162.75 |
| 1092787200000 | 3133.8 |
| 1092873600000 | 3137.51 |
| 1092960000000 | 3104.55 |
| 1093219200000 | 3093.53 |
| 1093305600000 | 3093.89 |
| 1093392000000 | 3071.17 |
| 1093478400000 | 3086.91 |
| 1093564800000 | 3093.09 |
| 1093824000000 | 3087.1 |
| 1093910400000 | 3140.18 |
| 1093996800000 | 3176.16 |
| 1094083200000 | 3184.33 |
| 1094169600000 | 3141.47 |
| 1094428800000 | 3192.37 |
| 1094515200000 | 3156.44 |
| 1094601600000 | 3100.69 |
| 1094688000000 | 3085.68 |
| 1094774400000 | 3102.81 |
| 1095033600000 | 3119.28 |
| 1095120000000 | 3214.34 |
| 1095206400000 | 3088.74 |
| 1095292800000 | 3120.39 |
| 1095379200000 | 3197.83 |
| 1095638400000 | 3208.77 |
| 1095724800000 | 3235.67 |
| 1095811200000 | 3224.01 |
| 1095897600000 | 3257.34 |
| 1095984000000 | 3231.8 |
| 1096243200000 | 3258.42 |
| 1096329600000 | 3267.57 |
| 1096416000000 | 3296.52 |
| 1096502400000 | 3350.22 |
| 1096588800000 | 3335.62 |
| 1096848000000 | 3334.41 |
| 1096934400000 | 3391.26 |
| 1097020800000 | 3381.88 |
| 1097107200000 | 3427.68 |
| 1097193600000 | 3456.79 |
| 1097452800000 | 3451.5 |
| 1097539200000 | 3390.67 |
| 1097625600000 | 3375.9 |
| 1097712000000 | 3383.36 |
| 1097798400000 | 3411.77 |
| 1098057600000 | 3435.49 |
| 1098144000000 | 3509.51 |
| 1098230400000 | 3524.18 |
| 1098316800000 | 3487.54 |
| 1098403200000 | 3529.78 |
| 1098662400000 | 3508.75 |
| 1098748800000 | 3555.71 |
| 1098835200000 | 3611.12 |
| 1098921600000 | 3623.76 |
| 1099008000000 | 3667.64 |
| 1099267200000 | 3675.67 |
| 1099353600000 | 3711.17 |
| 1099440000000 | 3685.61 |
| 1099526400000 | 3771.65 |
| 1099612800000 | 3856.2 |
| 1099872000000 | 3850.46 |
| 1099958400000 | 3923.14 |
| 1100044800000 | 4071.9 |
| 1100131200000 | 4119.85 |
| 1100217600000 | 4055.21 |
| 1100476800000 | 3993.34 |
| 1100563200000 | 3986.59 |
| 1100649600000 | 4015.65 |
| 1100736000000 | 4038.62 |
| 1100822400000 | 4076.31 |
| 1101081600000 | 4035.09 |
| 1101168000000 | 4123.82 |
| 1101254400000 | 4099.39 |
| 1101340800000 | 4144.46 |
| 1101427200000 | 4122.16 |
| 1101686400000 | 4137.7 |
| 1101772800000 | 4172.48 |
| 1101859200000 | 4236.1 |
| 1101945600000 | 4239.78 |
| 1102032000000 | 4255.32 |
| 1102291200000 | 4252.48 |
| 1102377600000 | 4263.95 |
| 1102464000000 | 4219.07 |
| 1102550400000 | 4163.82 |
| 1102636800000 | 4088.01 |
| 1102896000000 | 4184.43 |
| 1102982400000 | 4257.38 |
| 1103068800000 | 4320.98 |
| 1103155200000 | 4333.1 |
| 1103241600000 | 4341.75 |
| 1103500800000 | 4412.27 |
| 1103587200000 | 4369.12 |
| 1103673600000 | 4311.82 |
| 1103760000000 | 4262.48 |
| 1103846400000 | 4269.27 |
| 1104105600000 | 4354.61 |
| 1104192000000 | 4361.54 |
| 1104278400000 | 4406.36 |
| 1104364800000 | 4425.35 |
| 1104451200000 | 4433.66 |
| 1104710400000 | 4412.34 |
| 1104796800000 | 4392.67 |
| 1104883200000 | 4324.06 |
| 1104969600000 | 4200.69 |
| 1105056000000 | 4164.92 |
| 1105315200000 | 4161.28 |
| 1105401600000 | 4296.63 |
| 1105488000000 | 4398.65 |
| 1105574400000 | 4368.89 |
| 1105660800000 | 4372.79 |
| 1105920000000 | 4467.83 |
| 1106006400000 | 4364.52 |
| 1106092800000 | 4339.31 |
| 1106179200000 | 4328.99 |
| 1106265600000 | 4341.97 |
| 1106524800000 | 4360.68 |
| 1106611200000 | 4339.05 |
| 1106697600000 | 4395.03 |
| 1106784000000 | 4470.09 |
| 1106870400000 | 4493.84 |
| 1107129600000 | 4483.3 |
| 1107216000000 | 4427.92 |
| 1107302400000 | 4447.74 |
| 1107388800000 | 4511.01 |
| 1107475200000 | 4571.46 |
| 1107734400000 | 4608.18 |
| 1107820800000 | 4603.64 |
| 1107907200000 | 4675.4 |
| 1107993600000 | 4719.34 |
| 1108080000000 | 4691.73 |
| 1108339200000 | 4837.71 |
| 1108425600000 | 4884.93 |
| 1108512000000 | 5077.55 |
| 1108598400000 | 5166.54 |
| 1108684800000 | 5140.85 |
| 1108944000000 | 5195.02 |
| 1109030400000 | 5319.6 |
| 1109116800000 | 5257.37 |
| 1109203200000 | 5255.16 |
| 1109289600000 | 5513.25 |
| 1109548800000 | 5572.01 |
| 1109635200000 | 5640.69 |
| 1109721600000 | 5321.04 |
| 1109808000000 | 5298.67 |
| 1109894400000 | 5440.2 |
| 1110153600000 | 5584.47 |
| 1110240000000 | 5611.6 |
| 1110326400000 | 5623.08 |
| 1110412800000 | 5466.53 |
| 1110499200000 | 5435.78 |
| 1110758400000 | 5362.92 |
| 1110844800000 | 5312.75 |
| 1110931200000 | 5026.47 |
| 1111017600000 | 4983.17 |
| 1111104000000 | 5016.18 |
| 1111363200000 | 4883.11 |
| 1111449600000 | 5041.44 |
| 1111536000000 | 4814.37 |
| 1111622400000 | 4782.53 |
| 1111708800000 | 4794.02 |
| 1111968000000 | 4732.25 |
| 1112054400000 | 4783.7 |
| 1112140800000 | 4814.06 |
| 1112227200000 | 4936.43 |
| 1112313600000 | 5028.67 |
| 1112572800000 | 4956.18 |
| 1112659200000 | 5014 |
| 1112745600000 | 5077.31 |
| 1112832000000 | 5104.42 |
| 1112918400000 | 5037.12 |
| 1113177600000 | 4982.66 |
| 1113264000000 | 5028.04 |
| 1113350400000 | 5044.33 |
| 1113436800000 | 4961.15 |
| 1113523200000 | 4914.34 |
| 1113782400000 | 4768.05 |
| 1113868800000 | 4755.59 |
| 1113955200000 | 4791.72 |
| 1114041600000 | 4747.49 |
| 1114128000000 | 4818.17 |
| 1114387200000 | 4967.29 |
| 1114473600000 | 4940.44 |
| 1114560000000 | 4846.8 |
| 1114646400000 | 4688.45 |
| 1114732800000 | 4624.71 |
| 1114992000000 | 4636.32 |
| 1115078400000 | 4647.3 |
| 1115164800000 | 4665.42 |
| 1115251200000 | 4726.07 |
| 1115337600000 | 4691.98 |
| 1115596800000 | 4650.77 |
| 1115683200000 | 4602.76 |
| 1115769600000 | 4544.3 |
| 1115856000000 | 4470.89 |
| 1115942400000 | 4392.36 |
| 1116201600000 | 4360.74 |
| 1116288000000 | 4392.88 |
| 1116374400000 | 4516.5 |
| 1116460800000 | 4543.95 |
| 1116547200000 | 4557.42 |
| 1116806400000 | 4527.29 |
| 1116892800000 | 4584.21 |
| 1116979200000 | 4524.31 |
| 1117065600000 | 4529.95 |
| 1117152000000 | 4621.43 |
| 1117411200000 | 4589.49 |
| 1117497600000 | 4535.04 |
| 1117584000000 | 4569.74 |
| 1117670400000 | 4696.41 |
| 1117756800000 | 4751.76 |
| 1118016000000 | 4843.52 |
| 1118102400000 | 4848.78 |
| 1118188800000 | 4815.43 |
| 1118275200000 | 4735.97 |
| 1118361600000 | 4886.6 |
| 1118620800000 | 4875.96 |
| 1118707200000 | 4881.86 |
| 1118793600000 | 4951.89 |
| 1118880000000 | 5003.38 |
| 1118966400000 | 4985.38 |
| 1119225600000 | 5032.32 |
| 1119312000000 | 5082.54 |
| 1119398400000 | 5065.33 |
| 1119484800000 | 4975.5 |
| 1119571200000 | 4932.67 |
| 1119830400000 | 4942.44 |
| 1119916800000 | 4951 |
| 1120003200000 | 4989.52 |
| 1120089600000 | 5062.01 |
| 1120176000000 | 5066.66 |
| 1120435200000 | 5148.05 |
| 1120521600000 | 5104.87 |
| 1120608000000 | 5229.06 |
| 1120694400000 | 5168.92 |
| 1120780800000 | 5192.34 |
| 1121040000000 | 5172.56 |
| 1121126400000 | 5333.52 |
| 1121212800000 | 5367.92 |
| 1121299200000 | 5397.69 |
| 1121385600000 | 5357.97 |
| 1121644800000 | 5291.15 |
| 1121731200000 | 5370.09 |
| 1121817600000 | 5421.2 |
| 1121904000000 | 5455.29 |
| 1121990400000 | 5440.17 |
| 1122249600000 | 5521.08 |
| 1122336000000 | 5519.99 |
| 1122422400000 | 5602.53 |
| 1122508800000 | 5660.4 |
| 1122595200000 | 5700.07 |
| 1122854400000 | 5819.18 |
| 1122940800000 | 5943.24 |
| 1123027200000 | 5909.53 |
| 1123113600000 | 5933.7 |
| 1123200000000 | 5882.27 |
| 1123459200000 | 5995.04 |
| 1123545600000 | 5962.94 |
| 1123632000000 | 5886.59 |
| 1123718400000 | 5843.87 |
| 1123804800000 | 5704.62 |
| 1124064000000 | 5749.6 |
| 1124150400000 | 5867.36 |
| 1124236800000 | 5802.81 |
| 1124323200000 | 5741.56 |
| 1124409600000 | 5613.41 |
| 1124668800000 | 5728.86 |
| 1124755200000 | 5749.68 |
| 1124841600000 | 5836.42 |
| 1124928000000 | 5804.86 |
| 1125014400000 | 5916.8 |
| 1125273600000 | 5891.28 |
| 1125360000000 | 6011.8 |
| 1125446400000 | 6046.12 |
| 1125532800000 | 6212.1 |
| 1125619200000 | 6410.86 |
| 1125878400000 | 6205.66 |
| 1125964800000 | 6226.04 |
| 1126051200000 | 6216.29 |
| 1126137600000 | 6220.49 |
| 1126224000000 | 6456.43 |
| 1126483200000 | 6436.95 |
| 1126569600000 | 6372.08 |
| 1126656000000 | 6401.15 |
| 1126742400000 | 6499.47 |
| 1126828800000 | 6533.35 |
| 1127088000000 | 6444.69 |
| 1127174400000 | 6414.82 |
| 1127260800000 | 6399.98 |
| 1127347200000 | 6343.1 |
| 1127433600000 | 6144.49 |
| 1127692800000 | 6204.92 |
| 1127779200000 | 6371.65 |
| 1127865600000 | 6205.15 |
| 1127952000000 | 6219.98 |
| 1128038400000 | 6160.58 |
| 1128297600000 | 6175.21 |
| 1128384000000 | 6291.85 |
| 1128470400000 | 6178.23 |
| 1128556800000 | 6074.73 |
| 1128643200000 | 5970.84 |
| 1128902400000 | 5960.44 |
| 1128988800000 | 5991.12 |
| 1129075200000 | 5929.43 |
| 1129161600000 | 5531.37 |
| 1129248000000 | 5395.34 |
| 1129507200000 | 5523.66 |
| 1129593600000 | 5365.12 |
| 1129680000000 | 5132.61 |
| 1129766400000 | 5260.22 |
| 1129852800000 | 5183.85 |
| 1130112000000 | 5203.84 |
| 1130198400000 | 5355 |
| 1130284800000 | 5499.62 |
| 1130371200000 | 5431.08 |
| 1130457600000 | 5485.07 |
| 1130716800000 | 5442.67 |
| 1130803200000 | 5436.72 |
| 1130889600000 | 5667.81 |
| 1130976000000 | 5820.64 |
| 1131062400000 | 5752.65 |
| 1131321600000 | 5696.39 |
| 1131408000000 | 5501.23 |
| 1131494400000 | 5408.72 |
| 1131580800000 | 5288.61 |
| 1131667200000 | 5180.4 |
| 1131926400000 | 5217.91 |
| 1132012800000 | 5208.79 |
| 1132099200000 | 5334.27 |
| 1132185600000 | 5384.9 |
| 1132272000000 | 5377.66 |
| 1132531200000 | 5358.77 |
| 1132617600000 | 5249.17 |
| 1132704000000 | 5311.92 |
| 1132790400000 | 5463.93 |
| 1132876800000 | 5545.78 |
| 1133136000000 | 5619.36 |
| 1133222400000 | 5500.35 |
| 1133308800000 | 5390.45 |
| 1133395200000 | 5383.58 |
| 1133481600000 | 5485.39 |
| 1133740800000 | 5451.12 |
| 1133827200000 | 5263.24 |
| 1133913600000 | 5286.13 |
| 1134000000000 | 5268.74 |
| 1134086400000 | 5186.5 |
| 1134345600000 | 5421.51 |
| 1134432000000 | 5399.7 |
| 1134518400000 | 5402.92 |
| 1134604800000 | 5352.38 |
| 1134691200000 | 5414.02 |
| 1134950400000 | 5455.69 |
| 1135036800000 | 5434.91 |
| 1135123200000 | 5387.43 |
| 1135209600000 | 5280.92 |
| 1135296000000 | 5317.25 |
| 1135555200000 | 5317.25 |
| 1135641600000 | 5381.42 |
| 1135728000000 | 5329.07 |
| 1135814400000 | 5338.82 |
| 1135900800000 | 5294.3 |
| 1136160000000 | 5356.67 |
| 1136246400000 | 5545.59 |
| 1136332800000 | 5706.19 |
| 1136419200000 | 5714.66 |
| 1136505600000 | 5791.52 |
| 1136764800000 | 5927.2 |
| 1136851200000 | 5878.26 |
| 1136937600000 | 5911.86 |
| 1137024000000 | 5857.07 |
| 1137110400000 | 5828.81 |
| 1137369600000 | 5891.66 |
| 1137456000000 | 5848.98 |
| 1137542400000 | 5781.86 |
| 1137628800000 | 5888.65 |
| 1137715200000 | 5992.35 |
| 1137974400000 | 6080.32 |
| 1138060800000 | 6038.99 |
| 1138147200000 | 5994.88 |
| 1138233600000 | 5830.86 |
| 1138320000000 | 5919.95 |
| 1138579200000 | 5833.31 |
| 1138665600000 | 5789.93 |
| 1138752000000 | 5820.23 |
| 1138838400000 | 5863.3 |
| 1138924800000 | 5728.4 |
| 1139184000000 | 5713.99 |
| 1139270400000 | 5749.52 |
| 1139356800000 | 5723.23 |
| 1139443200000 | 5865.3 |
| 1139529600000 | 5801.22 |
| 1139788800000 | 5760.75 |
| 1139875200000 | 5662.21 |
| 1139961600000 | 5705.33 |
| 1140048000000 | 5688.19 |
| 1140134400000 | 6004.23 |
| 1140393600000 | 6068.46 |
| 1140480000000 | 6084.14 |
| 1140566400000 | 6001.6 |
| 1140652800000 | 6026.07 |
| 1140739200000 | 6074.45 |
| 1140998400000 | 6198.75 |
| 1141084800000 | 5976.73 |
| 1141171200000 | 6036.94 |
| 1141257600000 | 6056.96 |
| 1141344000000 | 6060.41 |
| 1141603200000 | 6006.99 |
| 1141689600000 | 5801.56 |
| 1141776000000 | 5598.23 |
| 1141862400000 | 5642.02 |
| 1141948800000 | 5481.33 |
| 1142208000000 | 5476.61 |
| 1142294400000 | 5435.78 |
| 1142380800000 | 5450.81 |
| 1142467200000 | 5697.61 |
| 1142553600000 | 5864.94 |
| 1142812800000 | 5804.68 |
| 1142899200000 | 5683.66 |
| 1142985600000 | 5583.79 |
| 1143072000000 | 5576.58 |
| 1143158400000 | 5622.26 |
| 1143417600000 | 5655.67 |
| 1143504000000 | 5622.36 |
| 1143590400000 | 5566.32 |
| 1143676800000 | 5689.44 |
| 1143763200000 | 5735.07 |
| 1144022400000 | 5759.17 |
| 1144108800000 | 5779.47 |
| 1144195200000 | 5718.32 |
| 1144281600000 | 5804.79 |
| 1144368000000 | 5802.93 |
| 1144627200000 | 5837.82 |
| 1144713600000 | 5921.03 |
| 1144800000000 | 5946.28 |
| 1144886400000 | 5892.21 |
| 1144972800000 | 5912.94 |
| 1145232000000 | 5994.4 |
| 1145318400000 | 6054.07 |
| 1145404800000 | 6210.72 |
| 1145491200000 | 6379.47 |
| 1145577600000 | 6345.18 |
| 1145836800000 | 6483.17 |
| 1145923200000 | 6342.07 |
| 1146009600000 | 6383.06 |
| 1146096000000 | 6312 |
| 1146182400000 | 6395.71 |
| 1146441600000 | 6398.02 |
| 1146528000000 | 6509.32 |
| 1146614400000 | 6653.66 |
| 1146700800000 | 6697.83 |
| 1146787200000 | 6811.22 |
| 1147046400000 | 6788.47 |
| 1147132800000 | 6761.97 |
| 1147219200000 | 6751.44 |
| 1147305600000 | 6740.77 |
| 1147392000000 | 6561.17 |
| 1147651200000 | 6305.85 |
| 1147737600000 | 6376.51 |
| 1147824000000 | 6053.51 |
| 1147910400000 | 6024.64 |
| 1147996800000 | 5827.49 |
| 1148256000000 | 5655.65 |
| 1148342400000 | 5809.25 |
| 1148428800000 | 5520.71 |
| 1148515200000 | 5673.74 |
| 1148601600000 | 5875.15 |
| 1148860800000 | 6000.65 |
| 1148947200000 | 5872.78 |
| 1149033600000 | 5666.58 |
| 1149120000000 | 5789.31 |
| 1149206400000 | 5954.99 |
| 1149465600000 | 5921.56 |
| 1149552000000 | 5650.29 |
| 1149638400000 | 5508.2 |
| 1149724800000 | 5239.98 |
| 1149811200000 | 5194.53 |
| 1150070400000 | 4943.26 |
| 1150156800000 | 4720.25 |
| 1150243200000 | 4644.97 |
| 1150329600000 | 4676.22 |
| 1150416000000 | 4604.62 |
| 1150675200000 | 4628.11 |
| 1150761600000 | 4645.61 |
| 1150848000000 | 4730.86 |
| 1150934400000 | 4822.74 |
| 1151020800000 | 4671.93 |
| 1151280000000 | 4605.23 |
| 1151366400000 | 4815.63 |
| 1151452800000 | 4904.6 |
| 1151539200000 | 4880.96 |
| 1151625600000 | 5268.67 |
| 1151884800000 | 5339.82 |
| 1151971200000 | 5415.28 |
| 1152057600000 | 5313.82 |
| 1152144000000 | 5412.64 |
| 1152230400000 | 5522.02 |
| 1152489600000 | 5629.19 |
| 1152576000000 | 5589.21 |
| 1152662400000 | 5576.1 |
| 1152748800000 | 5387.23 |
| 1152835200000 | 5226.06 |
| 1153094400000 | 5028.62 |
| 1153180800000 | 5024.23 |
| 1153267200000 | 5126.74 |
| 1153353600000 | 5283.22 |
| 1153440000000 | 5224.25 |
| 1153699200000 | 5319.45 |
| 1153785600000 | 5416.85 |
| 1153872000000 | 5477.27 |
| 1153958400000 | 5642.4 |
| 1154044800000 | 5597.19 |
| 1154304000000 | 5709.6 |
| 1154390400000 | 5650.58 |
| 1154476800000 | 5637.87 |
| 1154563200000 | 5557.29 |
| 1154649600000 | 5701.95 |
| 1154908800000 | 5697.42 |
| 1154995200000 | 5654.04 |
| 1155081600000 | 5658.9 |
| 1155168000000 | 5437.54 |
| 1155254400000 | 5430.64 |
| 1155513600000 | 5354.88 |
| 1155600000000 | 5428.4 |
| 1155686400000 | 5477.53 |
| 1155772800000 | 5496.3 |
| 1155859200000 | 5368 |
| 1156118400000 | 5415.72 |
| 1156204800000 | 5527.6 |
| 1156291200000 | 5495.71 |
| 1156377600000 | 5465.87 |
| 1156464000000 | 5457.46 |
| 1156723200000 | 5405.48 |
| 1156809600000 | 5431.6 |
| 1156896000000 | 5573.53 |
| 1156982400000 | 5447.3 |
| 1157068800000 | 5498.39 |
| 1157328000000 | 5667.11 |
| 1157414400000 | 5684.53 |
| 1157500800000 | 5601.29 |
| 1157587200000 | 5406.66 |
| 1157673600000 | 5345.61 |
| 1157932800000 | 5331.07 |
| 1158019200000 | 5462.78 |
| 1158105600000 | 5629.97 |
| 1158192000000 | 5713.53 |
| 1158278400000 | 5665.39 |
| 1158537600000 | 5739.67 |
| 1158624000000 | 5619.01 |
| 1158710400000 | 5449.48 |
| 1158796800000 | 5323.35 |
| 1158883200000 | 5231.52 |
| 1159142400000 | 5218.64 |
| 1159228800000 | 5426.95 |
| 1159315200000 | 5475.61 |
| 1159401600000 | 5420.18 |
| 1159488000000 | 5371.84 |
| 1159747200000 | 5338.53 |
| 1159833600000 | 5257.69 |
| 1159920000000 | 5382.97 |
| 1160006400000 | 5402.28 |
| 1160092800000 | 5409.22 |
| 1160352000000 | 5427.78 |
| 1160438400000 | 5555.41 |
| 1160524800000 | 5650.92 |
| 1160611200000 | 5691.84 |
| 1160697600000 | 5742.18 |
| 1160956800000 | 5695.91 |
| 1161043200000 | 5610.6 |
| 1161129600000 | 5688.26 |
| 1161216000000 | 5777.93 |
| 1161302400000 | 5731.25 |
| 1161561600000 | 5690.37 |
| 1161648000000 | 5705 |
| 1161734400000 | 5806.99 |
| 1161820800000 | 5927.39 |
| 1161907200000 | 5937.72 |
| 1162166400000 | 5811.36 |
| 1162252800000 | 5862.87 |
| 1162339200000 | 5895.75 |
| 1162425600000 | 5754.21 |
| 1162512000000 | 5784.3 |
| 1162771200000 | 5933.61 |
| 1162857600000 | 6023.31 |
| 1162944000000 | 6021.63 |
| 1163030400000 | 6227.1 |
| 1163116800000 | 6209.44 |
| 1163376000000 | 6205.48 |
| 1163462400000 | 6219.6 |
| 1163548800000 | 6188.36 |
| 1163635200000 | 6289.65 |
| 1163721600000 | 6145.16 |
| 1163980800000 | 6148.35 |
| 1164067200000 | 6276.12 |
| 1164153600000 | 6319.61 |
| 1164240000000 | 6350.26 |
| 1164326400000 | 6305.92 |
| 1164585600000 | 6371.37 |
| 1164672000000 | 6308.54 |
| 1164758400000 | 6414.53 |
| 1164844800000 | 6390.08 |
| 1164931200000 | 6448.22 |
| 1165190400000 | 6480.25 |
| 1165276800000 | 6644.78 |
| 1165363200000 | 6594.35 |
| 1165449600000 | 6667.68 |
| 1165536000000 | 6613.74 |
| 1165795200000 | 6661.99 |
| 1165881600000 | 6787.53 |
| 1165968000000 | 6672.2 |
| 1166054400000 | 6719.28 |
| 1166140800000 | 6782.99 |
| 1166400000000 | 6851.81 |
| 1166486400000 | 6694.28 |
| 1166572800000 | 6854.64 |
| 1166659200000 | 6851.5 |
| 1166745600000 | 6736.97 |
| 1167004800000 | 6736.97 |
| 1167091200000 | 6698.7 |
| 1167177600000 | 6778.54 |
| 1167264000000 | 6923.55 |
| 1167350400000 | 7018.96 |
| 1167696000000 | 7059.03 |
| 1167782400000 | 6977.42 |
| 1167868800000 | 6769.4 |
| 1167955200000 | 6613.47 |
| 1168214400000 | 6553.31 |
| 1168300800000 | 6445.79 |
| 1168387200000 | 6269.31 |
| 1168473600000 | 6447.29 |
| 1168560000000 | 6574 |
| 1168819200000 | 6670.08 |
| 1168905600000 | 6645.31 |
| 1168992000000 | 6585.63 |
| 1169078400000 | 6666.03 |
| 1169164800000 | 6655.23 |
| 1169424000000 | 6713.35 |
| 1169510400000 | 6661.42 |
| 1169596800000 | 6631.26 |
| 1169683200000 | 6569.1 |
| 1169769600000 | 6432.54 |
| 1170028800000 | 6409.88 |
| 1170115200000 | 6433.75 |
| 1170201600000 | 6550.55 |
| 1170288000000 | 6588.5 |
| 1170374400000 | 6603.49 |
| 1170633600000 | 6607.29 |
| 1170720000000 | 6616.55 |
| 1170806400000 | 6595.37 |
| 1170892800000 | 6457.43 |
| 1170979200000 | 6550.8 |
| 1171238400000 | 6448.29 |
| 1171324800000 | 6559.1 |
| 1171411200000 | 6728.86 |
| 1171497600000 | 6668.76 |
| 1171584000000 | 6759.39 |
| 1171843200000 | 6789.04 |
| 1171929600000 | 6711.63 |
| 1172016000000 | 6699.7 |
| 1172102400000 | 6709.63 |
| 1172188800000 | 6753.07 |
| 1172448000000 | 6788.48 |
| 1172534400000 | 6606.51 |
| 1172620800000 | 6523.21 |
| 1172707200000 | 6447.06 |
| 1172793600000 | 6469.08 |
| 1173052800000 | 6333.76 |
| 1173139200000 | 6344.69 |
| 1173225600000 | 6335.08 |
| 1173312000000 | 6507.54 |
| 1173398400000 | 6527.83 |
| 1173657600000 | 6529.65 |
| 1173744000000 | 6583.41 |
| 1173830400000 | 6528.69 |
| 1173916800000 | 6605.03 |
| 1174003200000 | 6639.78 |
| 1174262400000 | 6800.36 |
| 1174348800000 | 6724.24 |
| 1174435200000 | 6692.22 |
| 1174521600000 | 6863.48 |
| 1174608000000 | 6915.24 |
| 1174867200000 | 6779.99 |
| 1174953600000 | 6832.24 |
| 1175040000000 | 6782.13 |
| 1175126400000 | 6798.12 |
| 1175212800000 | 6861.42 |
| 1175472000000 | 6911.94 |
| 1175558400000 | 6983.35 |
| 1175644800000 | 7028.31 |
| 1175731200000 | 7090.44 |
| 1175817600000 | 7085.54 |
| 1176076800000 | 7056.52 |
| 1176163200000 | 7144.54 |
| 1176249600000 | 7201.84 |
| 1176336000000 | 7209.36 |
| 1176422400000 | 7383.49 |
| 1176681600000 | 7560.85 |
| 1176768000000 | 7481.11 |
| 1176854400000 | 7526 |
| 1176940800000 | 7586.13 |
| 1177027200000 | 7726.07 |
| 1177286400000 | 7653.35 |
| 1177372800000 | 7632.14 |
| 1177459200000 | 7707.45 |
| 1177545600000 | 7634.55 |
| 1177632000000 | 7650.1 |
| 1177891200000 | 7592.86 |
| 1177977600000 | 7541.63 |
| 1178064000000 | 7646.45 |
| 1178150400000 | 7662.16 |
| 1178236800000 | 7800.78 |
| 1178496000000 | 7891.46 |
| 1178582400000 | 7692.36 |
| 1178668800000 | 7731.68 |
| 1178755200000 | 7777.04 |
| 1178841600000 | 7731.28 |
| 1179100800000 | 7789.28 |
| 1179187200000 | 7735.1 |
| 1179273600000 | 7580.13 |
| 1179360000000 | 7553.68 |
| 1179446400000 | 7567.2 |
| 1179705600000 | 7563.1 |
| 1179792000000 | 7637.26 |
| 1179878400000 | 7693.97 |
| 1179964800000 | 7600.4 |
| 1180051200000 | 7588.3 |
| 1180310400000 | 7588.3 |
| 1180396800000 | 7654.7 |
| 1180483200000 | 7579.47 |
| 1180569600000 | 7880.98 |
| 1180656000000 | 7931.07 |
| 1180915200000 | 7822.82 |
| 1181001600000 | 7871.41 |
| 1181088000000 | 7707.92 |
| 1181174400000 | 7666.27 |
| 1181260800000 | 7482.98 |
| 1181520000000 | 7546.83 |
| 1181606400000 | 7523.41 |
| 1181692800000 | 7609.3 |
| 1181779200000 | 7734.09 |
| 1181865600000 | 7844.31 |
| 1182124800000 | 7807.08 |
| 1182211200000 | 7791.61 |
| 1182297600000 | 7910.79 |
| 1182384000000 | 7906.1 |
| 1182470400000 | 8269.16 |
| 1182729600000 | 8555.95 |
| 1182816000000 | 8836.06 |
| 1182902400000 | 8527.35 |
| 1182988800000 | 8688.04 |
| 1183075200000 | 8775.44 |
| 1183334400000 | 8872.78 |
| 1183420800000 | 8944.5 |
| 1183507200000 | 8994.71 |
| 1183593600000 | 8860.61 |
| 1183680000000 | 8897.93 |
| 1183939200000 | 8956.29 |
| 1184025600000 | 8881.15 |
| 1184112000000 | 8850.48 |
| 1184198400000 | 9017.45 |
| 1184284800000 | 9181.88 |
| 1184544000000 | 9304.81 |
| 1184630400000 | 9239.54 |
| 1184716800000 | 9265.07 |
| 1184803200000 | 9324.56 |
| 1184889600000 | 9244.75 |
| 1185148800000 | 9358.95 |
| 1185235200000 | 9201.43 |
| 1185321600000 | 8949.79 |
| 1185408000000 | 8726.51 |
| 1185494400000 | 8644.14 |
| 1185753600000 | 8613.38 |
| 1185840000000 | 8769.67 |
| 1185926400000 | 8582.96 |
| 1186012800000 | 8662.18 |
| 1186099200000 | 8542.83 |
| 1186358400000 | 8400.29 |
| 1186444800000 | 8500.01 |
| 1186531200000 | 8680.81 |
| 1186617600000 | 8402.44 |
| 1186704000000 | 8111.92 |
| 1186963200000 | 8202.96 |
| 1187049600000 | 7930.79 |
| 1187136000000 | 7700.02 |
| 1187222400000 | 7185.43 |
| 1187308800000 | 7216.67 |
| 1187568000000 | 7192.72 |
| 1187654400000 | 7123.54 |
| 1187740800000 | 7422.83 |
| 1187827200000 | 7619.11 |
| 1187913600000 | 7725.18 |
| 1188172800000 | 7814.82 |
| 1188259200000 | 7706.15 |
| 1188345600000 | 7723.27 |
| 1188432000000 | 7891.83 |
| 1188518400000 | 7965.64 |
| 1188777600000 | 7852.73 |
| 1188864000000 | 7924.66 |
| 1188950400000 | 7890.07 |
| 1189036800000 | 7892.35 |
| 1189123200000 | 7703.84 |
| 1189382400000 | 7597.99 |
| 1189468800000 | 7869.35 |
| 1189555200000 | 7974.39 |
| 1189641600000 | 8003.75 |
| 1189728000000 | 7924.24 |
| 1189987200000 | 7844.98 |
| 1190073600000 | 7899.05 |
| 1190160000000 | 8215.35 |
| 1190246400000 | 8275.26 |
| 1190332800000 | 8326.69 |
| 1190592000000 | 8309.62 |
| 1190678400000 | 8383.27 |
| 1190764800000 | 8433.71 |
| 1190851200000 | 8633.14 |
| 1190937600000 | 8676.31 |
| 1191196800000 | 8691.59 |
| 1191283200000 | 8529.2 |
| 1191369600000 | 8527.4 |
| 1191456000000 | 8436.03 |
| 1191542400000 | 8542.11 |
| 1191801600000 | 8496 |
| 1191888000000 | 8453.86 |
| 1191974400000 | 8541.8 |
| 1192060800000 | 8761.58 |
| 1192147200000 | 8664.36 |
| 1192406400000 | 8693.56 |
| 1192492800000 | 8491.7 |
| 1192579200000 | 8567.51 |
| 1192665600000 | 8581.8 |
| 1192752000000 | 8528.39 |
| 1193011200000 | 8421.15 |
| 1193097600000 | 8501.19 |
| 1193184000000 | 8356.7 |
| 1193270400000 | 8402.89 |
| 1193356800000 | 8436.34 |
| 1193616000000 | 8478.65 |
| 1193702400000 | 8506.93 |
| 1193788800000 | 8562.41 |
| 1193875200000 | 8519.65 |
| 1193961600000 | 8521.86 |
| 1194220800000 | 8471.11 |
| 1194307200000 | 8539.46 |
| 1194393600000 | 8524.52 |
| 1194480000000 | 8447.67 |
| 1194566400000 | 8450.37 |
| 1194825600000 | 8192.68 |
| 1194912000000 | 8277.29 |
| 1194998400000 | 8288.37 |
| 1195084800000 | 8209.59 |
| 1195171200000 | 8216.54 |
| 1195430400000 | 8085.62 |
| 1195516800000 | 8107.66 |
| 1195603200000 | 7849.81 |
| 1195689600000 | 7778.84 |
| 1195776000000 | 7777.92 |
| 1196035200000 | 7708.46 |
| 1196121600000 | 7362.52 |
| 1196208000000 | 7668.63 |
| 1196294400000 | 7979.59 |
| 1196380800000 | 8061.52 |
| 1196640000000 | 7867.25 |
| 1196726400000 | 7937.86 |
| 1196812800000 | 8076.98 |
| 1196899200000 | 8110.63 |
| 1196985600000 | 8343.39 |
| 1197244800000 | 8489.26 |
| 1197331200000 | 8418.17 |
| 1197417600000 | 8451.99 |
| 1197504000000 | 8330.54 |
| 1197590400000 | 8222.04 |
| 1197849600000 | 7922.43 |
| 1197936000000 | 7963.52 |
| 1198022400000 | 7870.26 |
| 1198108800000 | 7783.74 |
| 1198195200000 | 7947.92 |
| 1198454400000 | 7958.1 |
| 1198540800000 | 7958.1 |
| 1198627200000 | 8000.2 |
| 1198713600000 | 8169.52 |
| 1198800000000 | 8195.38 |
| 1199059200000 | 8186.6 |
| 1199232000000 | 8156.72 |
| 1199318400000 | 8103.48 |
| 1199404800000 | 7851.81 |
| 1199664000000 | 7888.96 |
| 1199750400000 | 8162.14 |
| 1199836800000 | 7987.34 |
| 1199923200000 | 7930.61 |
| 1200009600000 | 7816.24 |
| 1200268800000 | 7869.86 |
| 1200355200000 | 7711.06 |
| 1200441600000 | 7288.41 |
| 1200528000000 | 7205.06 |
| 1200614400000 | 7410.17 |
| 1200873600000 | 6989.6 |
| 1200960000000 | 7135 |
| 1201046400000 | 6950.76 |
| 1201132800000 | 7362.17 |
| 1201219200000 | 7363.91 |
| 1201478400000 | 7289.43 |
| 1201564800000 | 7283.23 |
| 1201651200000 | 7294.69 |
| 1201737600000 | 7144.56 |
| 1201824000000 | 7274.05 |
| 1202083200000 | 7256.39 |
| 1202169600000 | 6991.63 |
| 1202256000000 | 6824.64 |
| 1202342400000 | 6529.27 |
| 1202428800000 | 6549.16 |
| 1202688000000 | 6802.78 |
| 1202774400000 | 7141.96 |
| 1202860800000 | 7283.13 |
| 1202947200000 | 7195.47 |
| 1203033600000 | 7031.86 |
| 1203292800000 | 7179.73 |
| 1203379200000 | 7100.18 |
| 1203465600000 | 6986.03 |
| 1203552000000 | 7092.47 |
| 1203638400000 | 7034.25 |
| 1203897600000 | 7081.17 |
| 1203984000000 | 7270.33 |
| 1204070400000 | 7422.1 |
| 1204156800000 | 7366.66 |
| 1204243200000 | 7115.73 |
| 1204502400000 | 6931.55 |
| 1204588800000 | 6785.07 |
| 1204675200000 | 7008.68 |
| 1204761600000 | 6854.43 |
| 1204848000000 | 6748.39 |
| 1205107200000 | 6592.19 |
| 1205193600000 | 6899.69 |
| 1205280000000 | 7099.94 |
| 1205366400000 | 6949.85 |
| 1205452800000 | 6902.63 |
| 1205712000000 | 6743.72 |
| 1205798400000 | 7087.17 |
| 1205884800000 | 7005.44 |
| 1205971200000 | 6757.32 |
| 1206057600000 | 6854.83 |
| 1206316800000 | 6893.73 |
| 1206403200000 | 7269.79 |
| 1206489600000 | 7279.76 |
| 1206576000000 | 7420.73 |
| 1206662400000 | 7393.17 |
| 1206921600000 | 7120.19 |
| 1207008000000 | 7192.48 |
| 1207094400000 | 7276.09 |
| 1207180800000 | 7220.17 |
| 1207267200000 | 7257.97 |
| 1207526400000 | 7448.53 |
| 1207612800000 | 7409.31 |
| 1207699200000 | 7510.75 |
| 1207785600000 | 7550.54 |
| 1207872000000 | 7483.25 |
| 1208131200000 | 7438.91 |
| 1208217600000 | 7444.53 |
| 1208304000000 | 7455.95 |
| 1208390400000 | 7470.34 |
| 1208476800000 | 7446.55 |
| 1208736000000 | 7445.21 |
| 1208822400000 | 7535.56 |
| 1208908800000 | 7510.05 |
| 1208995200000 | 7469.53 |
| 1209081600000 | 7532.42 |
| 1209340800000 | 7589.64 |
| 1209427200000 | 7387.57 |
| 1209513600000 | 7499.25 |
| 1209600000000 | 7415.85 |
| 1209686400000 | 7417.22 |
| 1209945600000 | 7593.46 |
| 1210032000000 | 7696.57 |
| 1210118400000 | 7678.01 |
| 1210204800000 | 7648.12 |
| 1210291200000 | 7661.31 |
| 1210550400000 | 7750.17 |
| 1210636800000 | 7838.67 |
| 1210723200000 | 7926.01 |
| 1210809600000 | 7798.99 |
| 1210896000000 | 7884.46 |
| 1211155200000 | 7853.57 |
| 1211241600000 | 7856.94 |
| 1211328000000 | 7982.67 |
| 1211414400000 | 7893.97 |
| 1211500800000 | 7773.53 |
| 1211760000000 | 7697.86 |
| 1211846400000 | 7788.13 |
| 1211932800000 | 7887 |
| 1212019200000 | 7886.74 |
| 1212105600000 | 7852.95 |
| 1212364800000 | 7735.95 |
| 1212451200000 | 7715.32 |
| 1212537600000 | 7571.3 |
| 1212624000000 | 7625.53 |
| 1212710400000 | 7474.03 |
| 1212969600000 | 7471.41 |
| 1213056000000 | 7181.35 |
| 1213142400000 | 7137.6 |
| 1213228800000 | 7191.94 |
| 1213315200000 | 7290.16 |
| 1213574400000 | 7237.38 |
| 1213660800000 | 7304.09 |
| 1213747200000 | 7333.9 |
| 1213833600000 | 7311.07 |
| 1213920000000 | 7137.85 |
| 1214179200000 | 7107.51 |
| 1214265600000 | 7165.68 |
| 1214352000000 | 7311.96 |
| 1214438400000 | 7315.44 |
| 1214524800000 | 7268.4 |
| 1214784000000 | 7345.74 |
| 1214870400000 | 7204.91 |
| 1214956800000 | 7292.22 |
| 1215043200000 | 7193.57 |
| 1215129600000 | 7141.46 |
| 1215388800000 | 7297.17 |
| 1215475200000 | 7434.49 |
| 1215561600000 | 7681.61 |
| 1215648000000 | 7554.06 |
| 1215734400000 | 7571.14 |
| 1215993600000 | 7578.78 |
| 1216080000000 | 7478.51 |
| 1216166400000 | 7478.96 |
| 1216252800000 | 7793.26 |
| 1216339200000 | 7874.34 |
| 1216598400000 | 7978.82 |
| 1216684800000 | 7922.45 |
| 1216771200000 | 7919.74 |
| 1216857600000 | 7913.94 |
| 1216944000000 | 7908.4 |
| 1217203200000 | 8020.38 |
| 1217289600000 | 8014.24 |
| 1217376000000 | 8257.07 |
| 1217462400000 | 8067.57 |
| 1217548800000 | 7841.95 |
| 1217808000000 | 7733.74 |
| 1217894400000 | 7816.82 |
| 1217980800000 | 7733.65 |
| 1218067200000 | 7650.62 |
| 1218153600000 | 7271.63 |
| 1218412800000 | 7230.98 |
| 1218499200000 | 7145.95 |
| 1218585600000 | 6903.82 |
| 1218672000000 | 7049.61 |
| 1218758400000 | 7028.52 |
| 1219017600000 | 7123.74 |
| 1219104000000 | 6915.75 |
| 1219190400000 | 6993.77 |
| 1219276800000 | 6970.3 |
| 1219363200000 | 7130.55 |
| 1219622400000 | 7022.61 |
| 1219708800000 | 6886.55 |
| 1219795200000 | 6888.03 |
| 1219881600000 | 6927.57 |
| 1219968000000 | 7184.02 |
| 1220227200000 | 6927.08 |
| 1220313600000 | 6923.52 |
| 1220400000000 | 6728.35 |
| 1220486400000 | 6638.27 |
| 1220572800000 | 6284.05 |
| 1220832000000 | 6510.76 |
| 1220918400000 | 6512.37 |
| 1221004800000 | 6469.46 |
| 1221091200000 | 6177.86 |
| 1221177600000 | 6398.99 |
| 1221436800000 | 6190.25 |
| 1221523200000 | 5919.83 |
| 1221609600000 | 5677.46 |
| 1221696000000 | 5662.17 |
| 1221782400000 | 6378.52 |
| 1222041600000 | 6324.2 |
| 1222128000000 | 6166.96 |
| 1222214400000 | 6139.55 |
| 1222300800000 | 6369.54 |
| 1222387200000 | 6408.01 |
| 1222646400000 | 6035.21 |
| 1222732800000 | 5900.06 |
| 1222819200000 | 6006.45 |
| 1222905600000 | 5795.91 |
| 1222992000000 | 5824.25 |
| 1223251200000 | 5173.4 |
| 1223337600000 | 5026.88 |
| 1223424000000 | 4524.95 |
| 1223510400000 | 4030.28 |
| 1223596800000 | 3810.94 |
| 1223856000000 | 4207.2 |
| 1223942400000 | 4606.58 |
| 1224028800000 | 3774.92 |
| 1224115200000 | 3344.46 |
| 1224201600000 | 3285.43 |
| 1224460800000 | 3133.77 |
| 1224547200000 | 2886.67 |
| 1224633600000 | 2764.4 |
| 1224720000000 | 2755.38 |
| 1224806400000 | 2715.93 |
| 1225065600000 | 2467.7 |
| 1225152000000 | 2820.35 |
| 1225238400000 | 3447.08 |
| 1225324800000 | 3427.39 |
| 1225411200000 | 3381.25 |
| 1225670400000 | 3477.53 |
| 1225756800000 | 3774.46 |
| 1225843200000 | 3671.06 |
| 1225929600000 | 3191.4 |
| 1226016000000 | 3110.7 |
| 1226275200000 | 3080.46 |
| 1226361600000 | 2794.02 |
| 1226448000000 | 2665.43 |
| 1226534400000 | 2711.46 |
| 1226620800000 | 2791.51 |
| 1226880000000 | 2754.81 |
| 1226966400000 | 2712.73 |
| 1227052800000 | 2653 |
| 1227139200000 | 2446.87 |
| 1227225600000 | 2484.7 |
| 1227484800000 | 2854.5 |
| 1227571200000 | 2969.58 |
| 1227657600000 | 2912.64 |
| 1227744000000 | 2982.86 |
| 1227830400000 | 3104.67 |
| 1228089600000 | 2989.92 |
| 1228176000000 | 3075.88 |
| 1228262400000 | 3041.14 |
| 1228348800000 | 3116.35 |
| 1228435200000 | 2962 |
| 1228694400000 | 3098.45 |
| 1228780800000 | 3154.3 |
| 1228867200000 | 3178.03 |
| 1228953600000 | 3213.4 |
| 1229040000000 | 2986.39 |
| 1229299200000 | 3003.37 |
| 1229385600000 | 3000 |
| 1229472000000 | 3396.01 |
| 1229558400000 | 3388.97 |
| 1229644800000 | 3354.42 |
| 1229904000000 | 3384.22 |
| 1229990400000 | 3283.01 |
| 1230076800000 | 3266.85 |
| 1230163200000 | 3266.85 |
| 1230249600000 | 3263.77 |
| 1230508800000 | 3243.03 |
| 1230595200000 | 3249.11 |
| 1230681600000 | 3197.95 |
| 1230854400000 | 3201.14 |
| 1231113600000 | 3279.14 |
| 1231200000000 | 3403.69 |
| 1231286400000 | 3302.8 |
| 1231372800000 | 3254.8 |
| 1231459200000 | 3040.16 |
| 1231718400000 | 2951.89 |
| 1231804800000 | 2968.96 |
| 1231891200000 | 2916.81 |
| 1231977600000 | 2790.64 |
| 1232064000000 | 2836.81 |
| 1232323200000 | 2733.51 |
| 1232409600000 | 2613.64 |
| 1232496000000 | 2618.88 |
| 1232582400000 | 2588.21 |
| 1232668800000 | 2498.43 |
| 1232928000000 | 2678.56 |
| 1233014400000 | 2610.55 |
| 1233100800000 | 2702.61 |
| 1233187200000 | 2593.71 |
| 1233273600000 | 2415.03 |
| 1233532800000 | 2469.61 |
| 1233619200000 | 2475.08 |
| 1233705600000 | 2516.02 |
| 1233792000000 | 2484.29 |
| 1233878400000 | 2559.76 |
| 1234137600000 | 2679.67 |
| 1234224000000 | 2645.81 |
| 1234310400000 | 2514.07 |
| 1234396800000 | 2452.77 |
| 1234483200000 | 2523.29 |
| 1234742400000 | 2352.59 |
| 1234828800000 | 2214.01 |
| 1234915200000 | 2048.72 |
| 1235001600000 | 2142.11 |
| 1235088000000 | 2066.19 |
| 1235347200000 | 2105.79 |
| 1235433600000 | 2086.34 |
| 1235520000000 | 1977.05 |
| 1235606400000 | 2095.35 |
| 1235692800000 | 2049.62 |
| 1235952000000 | 2007.49 |
| 1236038400000 | 1988.94 |
| 1236124800000 | 1928.89 |
| 1236211200000 | 1807.37 |
| 1236297600000 | 1884.54 |
| 1236556800000 | 1949.36 |
| 1236643200000 | 1977.91 |
| 1236729600000 | 1978.81 |
| 1236816000000 | 1938.3 |
| 1236902400000 | 2022.12 |
| 1237161600000 | 2143.18 |
| 1237248000000 | 2028.87 |
| 1237334400000 | 2045.4 |
| 1237420800000 | 2239.78 |
| 1237507200000 | 2324.51 |
| 1237766400000 | 2359.07 |
| 1237852800000 | 2334.17 |
| 1237939200000 | 2481.64 |
| 1238025600000 | 2535.99 |
| 1238112000000 | 2376.72 |
| 1238371200000 | 2211.04 |
| 1238457600000 | 2297.89 |
| 1238544000000 | 2339.91 |
| 1238630400000 | 2589.46 |
| 1238716800000 | 2632.62 |
| 1238976000000 | 2682.65 |
| 1239062400000 | 2595.06 |
| 1239148800000 | 2668.49 |
| 1239235200000 | 2861.69 |
| 1239321600000 | 2840.3 |
| 1239580800000 | 2856.46 |
| 1239667200000 | 2745.11 |
| 1239753600000 | 2676.81 |
| 1239840000000 | 2745.11 |
| 1239926400000 | 2704.11 |
| 1240185600000 | 2578.3 |
| 1240272000000 | 2523.69 |
| 1240358400000 | 2649.74 |
| 1240444800000 | 2645.56 |
| 1240531200000 | 2716.82 |
| 1240790400000 | 2677.61 |
| 1240876800000 | 2679.37 |
| 1240963200000 | 2872.5 |
| 1241049600000 | 2883.19 |
| 1241136000000 | 2897.96 |
| 1241395200000 | 3099.36 |
| 1241481600000 | 3145.64 |
| 1241568000000 | 3138.39 |
| 1241654400000 | 3246.42 |
| 1241740800000 | 3378.66 |
| 1242000000000 | 3401.11 |
| 1242086400000 | 3339.48 |
| 1242172800000 | 3147.45 |
| 1242259200000 | 3156.5 |
| 1242345600000 | 3224.5 |
| 1242604800000 | 3431.13 |
| 1242691200000 | 3539.53 |
| 1242777600000 | 3837.53 |
| 1242864000000 | 3623.54 |
| 1242950400000 | 3700.93 |
| 1243209600000 | 3790.28 |
| 1243296000000 | 3767.48 |
| 1243382400000 | 3764.96 |
| 1243468800000 | 3711.85 |
| 1243555200000 | 3640.87 |
| 1243814400000 | 3694.14 |
| 1243900800000 | 3869.42 |
| 1243987200000 | 3668.12 |
| 1244073600000 | 3639.44 |
| 1244160000000 | 3714 |
| 1244419200000 | 3689.7 |
| 1244505600000 | 3898.55 |
| 1244592000000 | 4060.63 |
| 1244678400000 | 4056.21 |
| 1244764800000 | 4015.82 |
| 1245024000000 | 3809.05 |
| 1245110400000 | 3777.49 |
| 1245196800000 | 3658.33 |
| 1245283200000 | 3735.53 |
| 1245369600000 | 3704.37 |
| 1245628800000 | 3558.02 |
| 1245715200000 | 3606.95 |
| 1245801600000 | 3765.79 |
| 1245888000000 | 3737.39 |
| 1245974400000 | 3844.98 |
| 1246233600000 | 3943.35 |
| 1246320000000 | 3863.19 |
| 1246406400000 | 3965.01 |
| 1246492800000 | 3810.37 |
| 1246579200000 | 3731.98 |
| 1246838400000 | 3684.75 |
| 1246924800000 | 3684.21 |
| 1247011200000 | 3546.16 |
| 1247097600000 | 3605.63 |
| 1247184000000 | 3511.24 |
| 1247443200000 | 3632.74 |
| 1247529600000 | 3801.02 |
| 1247616000000 | 4016.05 |
| 1247702400000 | 3998.66 |
| 1247788800000 | 3999.21 |
| 1248048000000 | 4140.64 |
| 1248134400000 | 4218.6 |
| 1248220800000 | 4113.25 |
| 1248307200000 | 4290.43 |
| 1248393600000 | 4315.83 |
| 1248652800000 | 4385.32 |
| 1248739200000 | 4251.61 |
| 1248825600000 | 4209.17 |
| 1248912000000 | 4425 |
| 1248998400000 | 4504.8 |
| 1249257600000 | 4764.74 |
| 1249344000000 | 4683.56 |
| 1249430400000 | 4626.99 |
| 1249516800000 | 4671.76 |
| 1249603200000 | 4601.67 |
| 1249862400000 | 4758.23 |
| 1249948800000 | 4502.39 |
| 1250035200000 | 4643.8 |
| 1250121600000 | 4822.94 |
| 1250208000000 | 4643.22 |
| 1250467200000 | 4440.05 |
| 1250553600000 | 4582.33 |
| 1250640000000 | 4647.04 |
| 1250726400000 | 4689.23 |
| 1250812800000 | 4761.2 |
| 1251072000000 | 5096.43 |
| 1251158400000 | 5242.69 |
| 1251244800000 | 5070.43 |
| 1251331200000 | 4887.2 |
| 1251417600000 | 5025.9 |
| 1251676800000 | 5021.9 |
| 1251763200000 | 4918.21 |
| 1251849600000 | 4636.52 |
| 1251936000000 | 4783.68 |
| 1252022400000 | 4811.3 |
| 1252281600000 | 4977.72 |
| 1252368000000 | 5075.37 |
| 1252454400000 | 5005.17 |
| 1252540800000 | 4983.29 |
| 1252627200000 | 5075.39 |
| 1252886400000 | 5040.33 |
| 1252972800000 | 5123.29 |
| 1253059200000 | 5395.76 |
| 1253145600000 | 5532.89 |
| 1253232000000 | 5533.86 |
| 1253491200000 | 5387.89 |
| 1253577600000 | 5547.35 |
| 1253664000000 | 5598.32 |
| 1253750400000 | 5560.44 |
| 1253836800000 | 5451.96 |
| 1254096000000 | 5488.54 |
| 1254182400000 | 5374.56 |
| 1254268800000 | 5376.9 |
| 1254355200000 | 5380.93 |
| 1254441600000 | 5348.82 |
| 1254700800000 | 5306.74 |
| 1254787200000 | 5522.74 |
| 1254873600000 | 5367 |
| 1254960000000 | 5379.29 |
| 1255046400000 | 5368.78 |
| 1255305600000 | 5577.52 |
| 1255392000000 | 5638.94 |
| 1255478400000 | 5877.43 |
| 1255564800000 | 5878.19 |
| 1255651200000 | 5804.77 |
| 1255910400000 | 5963.78 |
| 1255996800000 | 6006.65 |
| 1256083200000 | 5998.29 |
| 1256169600000 | 5926.36 |
| 1256256000000 | 5916.73 |
| 1256515200000 | 5917.66 |
| 1256601600000 | 5674.97 |
| 1256688000000 | 5340.04 |
| 1256774400000 | 5604.99 |
| 1256860800000 | 5439.04 |
| 1257120000000 | 5362.11 |
| 1257206400000 | 5114.93 |
| 1257292800000 | 5370.44 |
| 1257379200000 | 5455.29 |
| 1257465600000 | 5361.57 |
| 1257724800000 | 5677.98 |
| 1257811200000 | 5749.25 |
| 1257897600000 | 5957.92 |
| 1257984000000 | 5883.76 |
| 1258070400000 | 5790.96 |
| 1258329600000 | 5933.15 |
| 1258416000000 | 5824.85 |
| 1258502400000 | 5935.02 |
| 1258588800000 | 5628.32 |
| 1258675200000 | 5628.54 |
| 1258934400000 | 5865.84 |
| 1259020800000 | 5811.7 |
| 1259107200000 | 5729.09 |
| 1259193600000 | 5464.71 |
| 1259280000000 | 5491.65 |
| 1259539200000 | 5625.95 |
| 1259625600000 | 5715.34 |
| 1259712000000 | 5760.86 |
| 1259798400000 | 5797.09 |
| 1259884800000 | 5841.32 |
| 1260144000000 | 5771.5 |
| 1260230400000 | 5441.53 |
| 1260316800000 | 5374.36 |
| 1260403200000 | 5472.23 |
| 1260489600000 | 5535.85 |
| 1260748800000 | 5548.2 |
| 1260835200000 | 5340.65 |
| 1260921600000 | 5382.09 |
| 1261008000000 | 5235.62 |
| 1261094400000 | 5169.56 |
| 1261353600000 | 5289.17 |
| 1261440000000 | 5301.52 |
| 1261526400000 | 5357.79 |
| 1261612800000 | 5375.3 |
| 1261699200000 | 5375.3 |
| 1261958400000 | 5458.57 |
| 1262044800000 | 5622 |
| 1262131200000 | 5544.3 |
| 1262217600000 | 5557.98 |
| 1262563200000 | 5720.13 |
| 1262649600000 | 5835.52 |
| 1262736000000 | 5873.87 |
| 1262822400000 | 5765.19 |
| 1262908800000 | 5879.01 |
| 1263168000000 | 6200.45 |
| 1263254400000 | 6109.11 |
| 1263340800000 | 6129.03 |
| 1263427200000 | 6200.67 |
| 1263513600000 | 6011.87 |
| 1263772800000 | 6075.04 |
| 1263859200000 | 6051.3 |
| 1263945600000 | 5846.96 |
| 1264032000000 | 5708.72 |
| 1264118400000 | 5615.66 |
| 1264377600000 | 5649.34 |
| 1264464000000 | 5552.74 |
| 1264550400000 | 5459.81 |
| 1264636800000 | 5481.46 |
| 1264723200000 | 5566.12 |
| 1264982400000 | 5605.15 |
| 1265068800000 | 5608.69 |
| 1265155200000 | 5552.71 |
| 1265241600000 | 5178.26 |
| 1265328000000 | 4992.59 |
| 1265587200000 | 5018.43 |
| 1265673600000 | 5138.1 |
| 1265760000000 | 5136.17 |
| 1265846400000 | 5104.95 |
| 1265932800000 | 5140.8 |
| 1266192000000 | 5148.27 |
| 1266278400000 | 5286.12 |
| 1266364800000 | 5388.02 |
| 1266451200000 | 5307.44 |
| 1266537600000 | 5273.62 |
| 1266796800000 | 5353.64 |
| 1266883200000 | 5192.5 |
| 1266969600000 | 5140.25 |
| 1267056000000 | 5095.28 |
| 1267142400000 | 5317.61 |
| 1267401600000 | 5346.34 |
| 1267488000000 | 5460.31 |
| 1267574400000 | 5486.07 |
| 1267660800000 | 5466.4 |
| 1267747200000 | 5648.92 |
| 1268006400000 | 5716.15 |
| 1268092800000 | 5673.67 |
| 1268179200000 | 5854.43 |
| 1268265600000 | 5851.39 |
| 1268352000000 | 6006.15 |
| 1268611200000 | 5981.12 |
| 1268697600000 | 6259.58 |
| 1268784000000 | 6264.15 |
| 1268870400000 | 6246.8 |
| 1268956800000 | 6055.78 |
| 1269216000000 | 6144.7 |
| 1269302400000 | 6210.83 |
| 1269388800000 | 6226.91 |
| 1269475200000 | 6402.48 |
| 1269561600000 | 6272.68 |
| 1269820800000 | 6223.1 |
| 1269907200000 | 6149.4 |
| 1269993600000 | 6192.22 |
| 1270080000000 | 6394.58 |
| 1270166400000 | 6423.23 |
| 1270425600000 | 6418.21 |
| 1270512000000 | 6442.06 |
| 1270598400000 | 6404.69 |
| 1270684800000 | 6162.7 |
| 1270771200000 | 6404.44 |
| 1271030400000 | 6533.53 |
| 1271116800000 | 6448.11 |
| 1271203200000 | 6559.91 |
| 1271289600000 | 6486.59 |
| 1271376000000 | 6342.58 |
| 1271635200000 | 6100.15 |
| 1271721600000 | 6103.96 |
| 1271808000000 | 6164.9 |
| 1271894400000 | 6054.58 |
| 1271980800000 | 6257.99 |
| 1272240000000 | 6398.85 |
| 1272326400000 | 6274.42 |
| 1272412800000 | 6011.26 |
| 1272499200000 | 6214.57 |
| 1272585600000 | 6219.22 |
| 1272844800000 | 6082.11 |
| 1272931200000 | 5676.5 |
| 1273017600000 | 5405.9 |
| 1273104000000 | 5184.1 |
| 1273190400000 | 4817.34 |
| 1273449600000 | 5640.15 |
| 1273536000000 | 5385.98 |
| 1273622400000 | 5476.94 |
| 1273708800000 | 5514.88 |
| 1273795200000 | 5239.8 |
| 1274054400000 | 5131.02 |
| 1274140800000 | 5207.9 |
| 1274227200000 | 4945.11 |
| 1274313600000 | 4789.41 |
| 1274400000000 | 4874.51 |
| 1274659200000 | 4824.05 |
| 1274745600000 | 4460.5 |
| 1274832000000 | 4534.48 |
| 1274918400000 | 4843.99 |
| 1275004800000 | 4871.2 |
| 1275264000000 | 4882.96 |
| 1275350400000 | 4800.56 |
| 1275436800000 | 4857.81 |
| 1275523200000 | 4744.94 |
| 1275609600000 | 4342.54 |
| 1275868800000 | 4313.31 |
| 1275955200000 | 4323.63 |
| 1276041600000 | 4363.61 |
| 1276128000000 | 4465.45 |
| 1276214400000 | 4457.17 |
| 1276473600000 | 4600.9 |
| 1276560000000 | 4621.86 |
| 1276646400000 | 4614.6 |
| 1276732800000 | 4615.24 |
| 1276819200000 | 4641.16 |
| 1277078400000 | 4791.79 |
| 1277164800000 | 4699.59 |
| 1277251200000 | 4593.56 |
| 1277337600000 | 4536.58 |
| 1277424000000 | 4390.53 |
| 1277683200000 | 4371.25 |
| 1277769600000 | 4239.84 |
| 1277856000000 | 4399.89 |
| 1277942400000 | 4397.37 |
| 1278028800000 | 4539.28 |
| 1278288000000 | 4505.9 |
| 1278374400000 | 4667.25 |
| 1278460800000 | 4708.85 |
| 1278547200000 | 4994.62 |
| 1278633600000 | 4974.67 |
| 1278892800000 | 4946.22 |
| 1278979200000 | 5044.09 |
| 1279065600000 | 5111.91 |
| 1279152000000 | 5147.45 |
| 1279238400000 | 5036.85 |
| 1279497600000 | 4716.1 |
| 1279584000000 | 4766.94 |
| 1279670400000 | 4896.97 |
| 1279756800000 | 4943.77 |
| 1279843200000 | 4761.43 |
| 1280102400000 | 4887.85 |
| 1280188800000 | 5081.71 |
| 1280275200000 | 5068.91 |
| 1280361600000 | 5129.08 |
| 1280448000000 | 4992.81 |
| 1280707200000 | 5341.28 |
| 1280793600000 | 5332.81 |
| 1280880000000 | 5387.73 |
| 1280966400000 | 5286 |
| 1281052800000 | 5313.17 |
| 1281312000000 | 5341.05 |
| 1281398400000 | 5129.87 |
| 1281484800000 | 4947.13 |
| 1281571200000 | 4947.16 |
| 1281657600000 | 4871.05 |
| 1281916800000 | 4983.06 |
| 1282003200000 | 5020.29 |
| 1282089600000 | 5005.91 |
| 1282176000000 | 4946.52 |
| 1282262400000 | 4853.97 |
| 1282521600000 | 4767.16 |
| 1282608000000 | 4659.22 |
| 1282694400000 | 4635.14 |
| 1282780800000 | 4712.42 |
| 1282867200000 | 4738.32 |
| 1283126400000 | 4730.87 |
| 1283212800000 | 4818.85 |
| 1283299200000 | 5029.33 |
| 1283385600000 | 4976.77 |
| 1283472000000 | 5003.47 |
| 1283731200000 | 5079.7 |
| 1283817600000 | 4902.2 |
| 1283904000000 | 5018.55 |
| 1283990400000 | 5031.49 |
| 1284076800000 | 4978.31 |
| 1284336000000 | 5154.62 |
| 1284422400000 | 5224.59 |
| 1284508800000 | 5253.21 |
| 1284595200000 | 5175.46 |
| 1284681600000 | 5182.71 |
| 1284940800000 | 5202.28 |
| 1285027200000 | 5188.01 |
| 1285113600000 | 5306.33 |
| 1285200000000 | 5243.95 |
| 1285286400000 | 5382.74 |
| 1285545600000 | 5415.9 |
| 1285632000000 | 5451.81 |
| 1285718400000 | 5453.04 |
| 1285804800000 | 5601.4 |
| 1285891200000 | 5645.71 |
| 1286150400000 | 5644.29 |
| 1286236800000 | 5792.3 |
| 1286323200000 | 5855.18 |
| 1286409600000 | 5853.73 |
| 1286496000000 | 5782.54 |
| 1286755200000 | 5845.16 |
| 1286841600000 | 5783.76 |
| 1286928000000 | 5945.52 |
| 1287014400000 | 5962.93 |
| 1287100800000 | 5871.69 |
| 1287360000000 | 5844.93 |
| 1287446400000 | 5751.92 |
| 1287532800000 | 5913.95 |
| 1287619200000 | 5972.74 |
| 1287705600000 | 5820.02 |
| 1287964800000 | 5915.23 |
| 1288051200000 | 5798.1 |
| 1288137600000 | 5680.23 |
| 1288224000000 | 5813.44 |
| 1288310400000 | 5864.36 |
| 1288569600000 | 5867.36 |
| 1288656000000 | 5918.3 |
| 1288742400000 | 5857.65 |
| 1288828800000 | 6016.58 |
| 1288915200000 | 5864.69 |
| 1289174400000 | 5778.44 |
| 1289260800000 | 5859.62 |
| 1289347200000 | 5476.58 |
| 1289433600000 | 5279.49 |
| 1289520000000 | 5383.55 |
| 1289779200000 | 5411.12 |
| 1289865600000 | 5266.07 |
| 1289952000000 | 5312.87 |
| 1290038400000 | 5490.35 |
| 1290124800000 | 5518.06 |
| 1290384000000 | 5428.51 |
| 1290470400000 | 5255.65 |
| 1290556800000 | 5272.46 |
| 1290643200000 | 5073.4 |
| 1290729600000 | 4824.98 |
| 1290988800000 | 4587.41 |
| 1291075200000 | 4686.17 |
| 1291161600000 | 4896.62 |
| 1291248000000 | 4997.9 |
| 1291334400000 | 5112.39 |
| 1291593600000 | 5003.68 |
| 1291680000000 | 5144.63 |
| 1291766400000 | 5105.42 |
| 1291852800000 | 5076.76 |
| 1291939200000 | 5030.87 |
| 1292198400000 | 5108.13 |
| 1292284800000 | 5151.05 |
| 1292371200000 | 5098.64 |
| 1292457600000 | 5040.48 |
| 1292544000000 | 5039.73 |
| 1292803200000 | 4963.99 |
| 1292889600000 | 4954.79 |
| 1292976000000 | 5040.32 |
| 1293062400000 | 4978.93 |
| 1293148800000 | 4982.98 |
| 1293408000000 | 5011.32 |
| 1293494400000 | 4988.6 |
| 1293580800000 | 4975.33 |
| 1293667200000 | 4986.82 |
| 1293753600000 | 5065.45 |
| 1294012800000 | 5144.66 |
| 1294099200000 | 5193.45 |
| 1294185600000 | 5184.65 |
| 1294272000000 | 5212.37 |
| 1294358400000 | 5143.59 |
| 1294617600000 | 5050.23 |
| 1294704000000 | 5109.89 |
| 1294790400000 | 5247.96 |
| 1294876800000 | 5353.78 |
| 1294963200000 | 5333.76 |
| 1295222400000 | 5338.26 |
| 1295308800000 | 5543.11 |
| 1295395200000 | 5610.16 |
| 1295481600000 | 5463.01 |
| 1295568000000 | 5648.47 |
| 1295827200000 | 5671.35 |
| 1295913600000 | 5605.04 |
| 1296000000000 | 5719.98 |
| 1296086400000 | 5812.44 |
| 1296172800000 | 5634.37 |
| 1296432000000 | 5638.46 |
| 1296518400000 | 5850.01 |
| 1296604800000 | 5893.71 |
| 1296691200000 | 5757.42 |
| 1296777600000 | 5814.78 |
| 1297036800000 | 5876.72 |
| 1297123200000 | 5801.93 |
| 1297209600000 | 5657.67 |
| 1297296000000 | 5455.21 |
| 1297382400000 | 5546.65 |
| 1297641600000 | 5511.13 |
| 1297728000000 | 5513.11 |
| 1297814400000 | 5574.13 |
| 1297900800000 | 5627.78 |
| 1297987200000 | 5644.05 |
| 1298246400000 | 5580.48 |
| 1298332800000 | 5620.27 |
| 1298419200000 | 5551.13 |
| 1298505600000 | 5614.34 |
| 1298592000000 | 5745.68 |
| 1298851200000 | 5850.56 |
| 1298937600000 | 5701.34 |
| 1299024000000 | 5723.66 |
| 1299110400000 | 5755.61 |
| 1299196800000 | 5830.45 |
| 1299456000000 | 5828.02 |
| 1299542400000 | 5677.84 |
| 1299628800000 | 5603.82 |
| 1299715200000 | 5480.98 |
| 1299801600000 | 5557.17 |
| 1300060800000 | 5616.89 |
| 1300147200000 | 5583.91 |
| 1300233600000 | 5473.51 |
| 1300320000000 | 5617.49 |
| 1300406400000 | 5650.79 |
| 1300665600000 | 5799.11 |
| 1300752000000 | 5824.49 |
| 1300838400000 | 5771.04 |
| 1300924800000 | 5981.45 |
| 1301011200000 | 6025.94 |
| 1301270400000 | 5933.77 |
| 1301356800000 | 5878.77 |
| 1301443200000 | 5982.33 |
| 1301529600000 | 6060.19 |
| 1301616000000 | 6214.44 |
| 1301875200000 | 6246.04 |
| 1301961600000 | 6287.82 |
| 1302048000000 | 6580.81 |
| 1302134400000 | 6562.9 |
| 1302220800000 | 6653.92 |
| 1302480000000 | 6613.73 |
| 1302566400000 | 6403.75 |
| 1302652800000 | 6450.39 |
| 1302739200000 | 6380.72 |
| 1302825600000 | 6480.23 |
| 1303084800000 | 6099.07 |
| 1303171200000 | 6284.31 |
| 1303257600000 | 6532.99 |
| 1303344000000 | 6600.83 |
| 1303430400000 | 6566.68 |
| 1303689600000 | 6530.66 |
| 1303776000000 | 6641.93 |
| 1303862400000 | 6634.98 |
| 1303948800000 | 6778.81 |
| 1304035200000 | 6739.87 |
| 1304294400000 | 6814.71 |
| 1304380800000 | 6600.48 |
| 1304467200000 | 6578.27 |
| 1304553600000 | 6468.83 |
| 1304640000000 | 6475.47 |
| 1304899200000 | 6303.42 |
| 1304985600000 | 6437.53 |
| 1305072000000 | 6344.13 |
| 1305158400000 | 6158.39 |
| 1305244800000 | 6139.9 |
| 1305504000000 | 6122.54 |
| 1305590400000 | 6032.54 |
| 1305676800000 | 6069.42 |
| 1305763200000 | 6049.23 |
| 1305849600000 | 5902.93 |
| 1306108800000 | 5774.3 |
| 1306195200000 | 5995.77 |
| 1306281600000 | 5884.67 |
| 1306368000000 | 5925.91 |
| 1306454400000 | 6084.51 |
| 1306713600000 | 6014.37 |
| 1306800000000 | 6255.79 |
| 1306886400000 | 6279.6 |
| 1306972800000 | 6301.35 |
| 1307059200000 | 6296.26 |
| 1307318400000 | 6285.24 |
| 1307404800000 | 6354.77 |
| 1307491200000 | 6313.02 |
| 1307577600000 | 6297.9 |
| 1307664000000 | 6132.41 |
| 1307923200000 | 6157.04 |
| 1308009600000 | 6252.96 |
| 1308096000000 | 6065.98 |
| 1308182400000 | 5885.37 |
| 1308268800000 | 5980.38 |
| 1308528000000 | 5916.68 |
| 1308614400000 | 5953.76 |
| 1308700800000 | 5983.93 |
| 1308787200000 | 5739.7 |
| 1308873600000 | 5764.95 |
| 1309132800000 | 5877.95 |
| 1309219200000 | 5948.05 |
| 1309305600000 | 6049.94 |
| 1309392000000 | 6104.51 |
| 1309478400000 | 6169.73 |
| 1309737600000 | 6148.12 |
| 1309824000000 | 6014.56 |
| 1309910400000 | 5866.17 |
| 1309996800000 | 6069.35 |
| 1310083200000 | 5912.83 |
| 1310342400000 | 5615.64 |
| 1310428800000 | 5562.79 |
| 1310515200000 | 5801.87 |
| 1310601600000 | 5730.82 |
| 1310688000000 | 5663.74 |
| 1310947200000 | 5356.11 |
| 1311033600000 | 5472.55 |
| 1311120000000 | 5564.66 |
| 1311206400000 | 5790.99 |
| 1311292800000 | 5783.66 |
| 1311552000000 | 5683.24 |
| 1311638400000 | 5807.46 |
| 1311724800000 | 5646.99 |
| 1311811200000 | 5575.31 |
| 1311897600000 | 5669.76 |
| 1312156800000 | 5466.49 |
| 1312243200000 | 5336.35 |
| 1312329600000 | 5235.86 |
| 1312416000000 | 5068.06 |
| 1312502400000 | 4934.88 |
| 1312761600000 | 4814.17 |
| 1312848000000 | 4704.34 |
| 1312934400000 | 4318.16 |
| 1313020800000 | 4492.59 |
| 1313107200000 | 4545.34 |
| 1313366400000 | 4904.87 |
| 1313452800000 | 4749.42 |
| 1313539200000 | 4846.09 |
| 1313625600000 | 4571.58 |
| 1313712000000 | 4533.99 |
| 1313971200000 | 4594.34 |
| 1314057600000 | 4630.48 |
| 1314144000000 | 4591.84 |
| 1314230400000 | 4513.7 |
| 1314316800000 | 4548.07 |
| 1314576000000 | 4744.55 |
| 1314662400000 | 4641.82 |
| 1314748800000 | 4739.11 |
| 1314835200000 | 4595.64 |
| 1314921600000 | 4554.04 |
| 1315180800000 | 4330.38 |
| 1315267200000 | 4365.2 |
| 1315353600000 | 4560.88 |
| 1315440000000 | 4454.94 |
| 1315526400000 | 4012.03 |
| 1315785600000 | 3830.12 |
| 1315872000000 | 3830.9 |
| 1315958400000 | 3789.58 |
| 1316044800000 | 3917.6 |
| 1316131200000 | 3873.42 |
| 1316390400000 | 3655.06 |
| 1316476800000 | 3732.86 |
| 1316563200000 | 3621.68 |
| 1316649600000 | 3317.19 |
| 1316736000000 | 3299.98 |
| 1316995200000 | 3282.23 |
| 1317081600000 | 3550.88 |
| 1317168000000 | 3502.11 |
| 1317254400000 | 3513.54 |
| 1317340800000 | 3406.49 |
| 1317600000000 | 3316.75 |
| 1317686400000 | 3293.95 |
| 1317772800000 | 3521.34 |
| 1317859200000 | 3586.33 |
| 1317945600000 | 3546.12 |
| 1318204800000 | 3737.18 |
| 1318291200000 | 3767.06 |
| 1318377600000 | 3938.48 |
| 1318464000000 | 3873.47 |
| 1318550400000 | 3981.26 |
| 1318809600000 | 3918.53 |
| 1318896000000 | 3846.98 |
| 1318982400000 | 3917.94 |
| 1319068800000 | 3764.55 |
| 1319155200000 | 3911.59 |
| 1319414400000 | 4009.95 |
| 1319500800000 | 4013.66 |
| 1319587200000 | 3820.16 |
| 1319673600000 | 4103.63 |
| 1319760000000 | 3969.38 |
| 1320019200000 | 3895.3 |
| 1320105600000 | 3759.64 |
| 1320192000000 | 3670.01 |
| 1320278400000 | 3621.14 |
| 1320364800000 | 3643.61 |
| 1320624000000 | 3558.3 |
| 1320710400000 | 3609.17 |
| 1320796800000 | 3407.8 |
| 1320883200000 | 3377.06 |
| 1320969600000 | 3613.8 |
| 1321228800000 | 3420.58 |
| 1321315200000 | 3413.51 |
| 1321401600000 | 3480.14 |
| 1321488000000 | 3679.04 |
| 1321574400000 | 3651.51 |
| 1321833600000 | 3549.31 |
| 1321920000000 | 3589.46 |
| 1322006400000 | 3522.06 |
| 1322092800000 | 3505.62 |
| 1322179200000 | 3346.4 |
| 1322438400000 | 3518.55 |
| 1322524800000 | 3519.32 |
| 1322611200000 | 3777.58 |
| 1322697600000 | 3660.69 |
| 1322784000000 | 3724.66 |
| 1323043200000 | 3862.54 |
| 1323129600000 | 3726.4 |
| 1323216000000 | 3698.06 |
| 1323302400000 | 3548.25 |
| 1323388800000 | 3609.16 |
| 1323648000000 | 3568.68 |
| 1323734400000 | 3510.73 |
| 1323820800000 | 3432.93 |
| 1323907200000 | 3543.91 |
| 1323993600000 | 3521.81 |
| 1324252800000 | 3645.65 |
| 1324339200000 | 3729.44 |
| 1324425600000 | 3679.13 |
| 1324512000000 | 3598.42 |
| 1324598400000 | 3596.31 |
| 1324857600000 | 3596.31 |
| 1324944000000 | 3583.77 |
| 1325030400000 | 3487.1 |
| 1325116800000 | 3469.96 |
| 1325203200000 | 3381.35 |
| 1325462400000 | 3415.9 |
| 1325548800000 | 3401.31 |
| 1325635200000 | 3231.76 |
| 1325721600000 | 3141.09 |
| 1325808000000 | 3131.23 |
| 1326067200000 | 3258.33 |
| 1326153600000 | 3406.16 |
| 1326240000000 | 3297.04 |
| 1326326400000 | 3417.85 |
| 1326412800000 | 3428.54 |
| 1326672000000 | 3432.91 |
| 1326758400000 | 3504.82 |
| 1326844800000 | 3689.92 |
| 1326931200000 | 3815.67 |
| 1327017600000 | 3897.81 |
| 1327276800000 | 4028.86 |
| 1327363200000 | 3968.19 |
| 1327449600000 | 3943.48 |
| 1327536000000 | 4174.98 |
| 1327622400000 | 4201.52 |
| 1327881600000 | 4138.26 |
| 1327968000000 | 4099.35 |
| 1328054400000 | 4253.84 |
| 1328140800000 | 4325.72 |
| 1328227200000 | 4346.66 |
| 1328486400000 | 4366.7 |
| 1328572800000 | 4389.27 |
| 1328659200000 | 4427.53 |
| 1328745600000 | 4356.47 |
| 1328832000000 | 4179.63 |
| 1329091200000 | 4262.59 |
| 1329177600000 | 4192.85 |
| 1329264000000 | 4200.84 |
| 1329350400000 | 4063.04 |
| 1329436800000 | 4239.43 |
| 1329696000000 | 4353.14 |
| 1329782400000 | 4319.82 |
| 1329868800000 | 4250.1 |
| 1329955200000 | 4266.31 |
| 1330041600000 | 4378.65 |
| 1330300800000 | 4290.45 |
| 1330387200000 | 4314.25 |
| 1330473600000 | 4359.56 |
| 1330560000000 | 4347.47 |
| 1330646400000 | 4292.22 |
| 1330905600000 | 4191.51 |
| 1330992000000 | 4031.66 |
| 1331078400000 | 3962.06 |
| 1331164800000 | 4080.67 |
| 1331251200000 | 4123.6 |
| 1331510400000 | 4114.24 |
| 1331596800000 | 4193.87 |
| 1331683200000 | 4202.24 |
| 1331769600000 | 4248.35 |
| 1331856000000 | 4284.17 |
| 1332115200000 | 4313.71 |
| 1332201600000 | 4277.44 |
| 1332288000000 | 4205.07 |
| 1332374400000 | 4151.77 |
| 1332460800000 | 4236.09 |
| 1332720000000 | 4273.52 |
| 1332806400000 | 4197.98 |
| 1332892800000 | 4135.42 |
| 1332979200000 | 4080.22 |
| 1333065600000 | 4109.95 |
| 1333324800000 | 4095.53 |
| 1333411200000 | 4063.82 |
| 1333497600000 | 3934.23 |
| 1333584000000 | 3937.28 |
| 1333670400000 | 3937.28 |
| 1333929600000 | 3929.31 |
| 1334016000000 | 3859.49 |
| 1334102400000 | 3838.27 |
| 1334188800000 | 3862.61 |
| 1334275200000 | 3704.29 |
| 1334534400000 | 3713.78 |
| 1334620800000 | 3797.61 |
| 1334707200000 | 3776.85 |
| 1334793600000 | 3789.73 |
| 1334880000000 | 3802.85 |
| 1335139200000 | 3658.66 |
| 1335225600000 | 3826.14 |
| 1335312000000 | 4068.66 |
| 1335398400000 | 4086.72 |
| 1335484800000 | 4126.82 |
| 1335744000000 | 4133.79 |
| 1335830400000 | 4134.69 |
| 1335916800000 | 4103.6 |
| 1336003200000 | 4057.53 |
| 1336089600000 | 4013.75 |
| 1336348800000 | 3962.34 |
| 1336435200000 | 3867.85 |
| 1336521600000 | 3755.8 |
| 1336608000000 | 3816.01 |
| 1336694400000 | 3815.41 |
| 1336953600000 | 3658.43 |
| 1337040000000 | 3603.04 |
| 1337126400000 | 3504.92 |
| 1337212800000 | 3398.33 |
| 1337299200000 | 3453.48 |
| 1337558400000 | 3521.33 |
| 1337644800000 | 3547.98 |
| 1337731200000 | 3313.19 |
| 1337817600000 | 3374.98 |
| 1337904000000 | 3366.51 |
| 1338163200000 | 3383.23 |
| 1338249600000 | 3437.65 |
| 1338336000000 | 3244.18 |
| 1338422400000 | 3240.01 |
| 1338508800000 | 3256.53 |
| 1338768000000 | 3354.27 |
| 1338854400000 | 3330.55 |
| 1338940800000 | 3491.47 |
| 1339027200000 | 3560.83 |
| 1339113600000 | 3519.47 |
| 1339372800000 | 3498.28 |
| 1339459200000 | 3473.72 |
| 1339545600000 | 3548.85 |
| 1339632000000 | 3519.26 |
| 1339718400000 | 3632.21 |
| 1339977600000 | 3718.64 |
| 1340064000000 | 3869.13 |
| 1340150400000 | 3894.51 |
| 1340236800000 | 3785.86 |
| 1340323200000 | 3691.02 |
| 1340582400000 | 3586.28 |
| 1340668800000 | 3607.21 |
| 1340755200000 | 3626.15 |
| 1340841600000 | 3545.43 |
| 1340928000000 | 3792.28 |
| 1341187200000 | 3743.32 |
| 1341273600000 | 3805.44 |
| 1341360000000 | 3750.65 |
| 1341446400000 | 3688.66 |
| 1341532800000 | 3583.41 |
| 1341792000000 | 3588.83 |
| 1341878400000 | 3600.83 |
| 1341964800000 | 3611.24 |
| 1342051200000 | 3518.4 |
| 1342137600000 | 3567.02 |
| 1342396800000 | 3608.84 |
| 1342483200000 | 3623.62 |
| 1342569600000 | 3679.86 |
| 1342656000000 | 3677.57 |
| 1342742400000 | 3636.16 |
| 1343001600000 | 3513 |
| 1343088000000 | 3513.43 |
| 1343174400000 | 3531.43 |
| 1343260800000 | 3696.06 |
| 1343347200000 | 3848.22 |
| 1343606400000 | 3822.21 |
| 1343692800000 | 3777.48 |
| 1343779200000 | 3802.87 |
| 1343865600000 | 3715.02 |
| 1343952000000 | 3892.26 |
| 1344211200000 | 4025.89 |
| 1344297600000 | 3952.04 |
| 1344384000000 | 3968.52 |
| 1344470400000 | 3965.46 |
| 1344556800000 | 3947.54 |
| 1344816000000 | 3909.37 |
| 1344902400000 | 3883.27 |
| 1344988800000 | 3915.97 |
| 1345075200000 | 3952.59 |
| 1345161600000 | 3891.3 |
| 1345420800000 | 3913.9 |
| 1345507200000 | 3968.95 |
| 1345593600000 | 3909.67 |
| 1345680000000 | 3940.21 |
| 1345766400000 | 3890.25 |
| 1346025600000 | 3910.33 |
| 1346112000000 | 3848.8 |
| 1346198400000 | 3787.07 |
| 1346284800000 | 3749.32 |
| 1346371200000 | 3841.63 |
| 1346630400000 | 3854.68 |
| 1346716800000 | 3888.94 |
| 1346803200000 | 3910.2 |
| 1346889600000 | 3924.5 |
| 1346976000000 | 4082.52 |
| 1347235200000 | 4097.12 |
| 1347321600000 | 4207.36 |
| 1347408000000 | 4222.77 |
| 1347494400000 | 4156.66 |
| 1347580800000 | 4427.23 |
| 1347840000000 | 4375.07 |
| 1347926400000 | 4320.56 |
| 1348012800000 | 4289.78 |
| 1348099200000 | 4239.4 |
| 1348185600000 | 4261.32 |
| 1348444800000 | 4244.5 |
| 1348531200000 | 4231.05 |
| 1348617600000 | 4102.84 |
| 1348704000000 | 4182.19 |
| 1348790400000 | 4167.67 |
| 1349049600000 | 4219.45 |
| 1349136000000 | 4218.73 |
| 1349222400000 | 4249.96 |
| 1349308800000 | 4336.46 |
| 1349395200000 | 4403.66 |
| 1349654400000 | 4328.34 |
| 1349740800000 | 4282.35 |
| 1349827200000 | 4330.17 |
| 1349913600000 | 4409.44 |
| 1350000000000 | 4432.54 |
| 1350259200000 | 4455.19 |
| 1350345600000 | 4564.16 |
| 1350432000000 | 4542.22 |
| 1350518400000 | 4453.17 |
| 1350604800000 | 4429.28 |
| 1350864000000 | 4436.88 |
| 1350950400000 | 4379.8 |
| 1351036800000 | 4338.95 |
| 1351123200000 | 4409.87 |
| 1351209600000 | 4327.74 |
| 1351468800000 | 4339.1 |
| 1351555200000 | 4400.82 |
| 1351641600000 | 4398.81 |
| 1351728000000 | 4407.08 |
| 1351814400000 | 4386.6 |
| 1352073600000 | 4348.32 |
| 1352160000000 | 4352.37 |
| 1352246400000 | 4266.83 |
| 1352332800000 | 4261.44 |
| 1352419200000 | 4270.48 |
| 1352678400000 | 4249.76 |
| 1352764800000 | 4232.93 |
| 1352851200000 | 4261.95 |
| 1352937600000 | 4219.69 |
| 1353024000000 | 4111.28 |
| 1353283200000 | 4144.59 |
| 1353369600000 | 4098.36 |
| 1353456000000 | 4108.7 |
| 1353542400000 | 4085.72 |
| 1353628800000 | 4127.27 |
| 1353888000000 | 4098.96 |
| 1353974400000 | 4070 |
| 1354060800000 | 4051.54 |
| 1354147200000 | 4142.7 |
| 1354233600000 | 4231.49 |
| 1354492800000 | 4216.75 |
| 1354579200000 | 4197.88 |
| 1354665600000 | 4172.79 |
| 1354752000000 | 4090.15 |
| 1354838400000 | 4069.07 |
| 1355097600000 | 4061.31 |
| 1355184000000 | 4125.09 |
| 1355270400000 | 4124.65 |
| 1355356800000 | 4129.13 |
| 1355443200000 | 4140.99 |
| 1355702400000 | 4043.19 |
| 1355788800000 | 4104.38 |
| 1355875200000 | 4152.24 |
| 1355961600000 | 4169.48 |
| 1356048000000 | 4111.24 |
| 1356307200000 | 4087.55 |
| 1356393600000 | 4087.55 |
| 1356480000000 | 4062.58 |
| 1356566400000 | 4120.77 |
| 1356652800000 | 4145.67 |
| 1356912000000 | 4131.8 |
| 1357084800000 | 4226.56 |
| 1357171200000 | 4234.92 |
| 1357257600000 | 4200.22 |
| 1357516800000 | 4244.26 |
| 1357603200000 | 4184.42 |
| 1357689600000 | 4256.38 |
| 1357776000000 | 4276.64 |
| 1357862400000 | 4301.39 |
| 1358121600000 | 4336.8 |
| 1358208000000 | 4325.55 |
| 1358294400000 | 4354.49 |
| 1358380800000 | 4480.08 |
| 1358467200000 | 4476.4 |
| 1358726400000 | 4506.35 |
| 1358812800000 | 4369.28 |
| 1358899200000 | 4353.85 |
| 1358985600000 | 4387.59 |
| 1359072000000 | 4411.73 |
| 1359331200000 | 4432.55 |
| 1359417600000 | 4487.3 |
| 1359504000000 | 4500.61 |
| 1359590400000 | 4533.97 |
| 1359676800000 | 4589.02 |
| 1359936000000 | 4446.18 |
| 1360022400000 | 4510.58 |
| 1360108800000 | 4484.23 |
| 1360195200000 | 4399.76 |
| 1360281600000 | 4432.12 |
| 1360540800000 | 4436.26 |
| 1360627200000 | 4493.01 |
| 1360713600000 | 4527.64 |
| 1360800000000 | 4377.58 |
| 1360886400000 | 4366.62 |
| 1361145600000 | 4434.69 |
| 1361232000000 | 4488.72 |
| 1361318400000 | 4457.46 |
| 1361404800000 | 4307.4 |
| 1361491200000 | 4285.29 |
| 1361750400000 | 4291.44 |
| 1361836800000 | 4142.77 |
| 1361923200000 | 4149.9 |
| 1362009600000 | 4204.9 |
| 1362096000000 | 4201.04 |
| 1362355200000 | 4120.3 |
| 1362441600000 | 4170.31 |
| 1362528000000 | 4158.86 |
| 1362614400000 | 4231.08 |
| 1362700800000 | 4206.44 |
| 1362960000000 | 4124.38 |
| 1363046400000 | 4016.12 |
| 1363132800000 | 3961.58 |
| 1363219200000 | 3967.13 |
| 1363305600000 | 3982.47 |
| 1363564800000 | 3885.4 |
| 1363651200000 | 3831.59 |
| 1363737600000 | 3929.9 |
| 1363824000000 | 3903.31 |
| 1363910400000 | 3850.8 |
| 1364169600000 | 3796.49 |
| 1364256000000 | 3858.11 |
| 1364342400000 | 3802.74 |
| 1364428800000 | 3795.31 |
| 1364515200000 | 3795.39 |
| 1364774400000 | 3808.3 |
| 1364860800000 | 3872.14 |
| 1364947200000 | 3831.6 |
| 1365033600000 | 3886.4 |
| 1365120000000 | 3942.57 |
| 1365379200000 | 3990 |
| 1365465600000 | 4056.7 |
| 1365552000000 | 4072.57 |
| 1365638400000 | 4124.72 |
| 1365724800000 | 4083.35 |
| 1365984000000 | 4025.43 |
| 1366070400000 | 4077.7 |
| 1366156800000 | 4053.74 |
| 1366243200000 | 3988.18 |
| 1366329600000 | 4022.09 |
| 1366588800000 | 3936.31 |
| 1366675200000 | 3925.36 |
| 1366761600000 | 3908.97 |
| 1366848000000 | 3917.85 |
| 1366934400000 | 3907.21 |
| 1367193600000 | 3982.31 |
| 1367280000000 | 4084.12 |
| 1367366400000 | 4104.11 |
| 1367452800000 | 4093.24 |
| 1367539200000 | 4127.31 |
| 1367798400000 | 4114.21 |
| 1367884800000 | 4167.29 |
| 1367971200000 | 4228.32 |
| 1368057600000 | 4220.86 |
| 1368144000000 | 4161.55 |
| 1368403200000 | 4205.92 |
| 1368489600000 | 4207.38 |
| 1368576000000 | 4181.96 |
| 1368662400000 | 4240.68 |
| 1368748800000 | 4207.58 |
| 1369008000000 | 4223.04 |
| 1369094400000 | 4227.54 |
| 1369180800000 | 4328.2 |
| 1369267200000 | 4286.49 |
| 1369353600000 | 4378.04 |
| 1369612800000 | 4401.42 |
| 1369699200000 | 4463.29 |
| 1369785600000 | 4426.65 |
| 1369872000000 | 4374.62 |
| 1369958400000 | 4274.53 |
| 1370217600000 | 4294.74 |
| 1370304000000 | 4318.16 |
| 1370390400000 | 4267.24 |
| 1370476800000 | 4299.22 |
| 1370563200000 | 4471.81 |
| 1370822400000 | 4424.93 |
| 1370908800000 | 4428.36 |
| 1370995200000 | 4467.43 |
| 1371081600000 | 4452.07 |
| 1371168000000 | 4550.15 |
| 1371427200000 | 4498.85 |
| 1371513600000 | 4436.02 |
| 1371600000000 | 4395.07 |
| 1371686400000 | 4189.01 |
| 1371772800000 | 4061.51 |
| 1372032000000 | 4059.87 |
| 1372118400000 | 4071.55 |
| 1372204800000 | 4124.84 |
| 1372291200000 | 4146.87 |
| 1372377600000 | 4253.67 |
| 1372636800000 | 4242.68 |
| 1372723200000 | 4194.79 |
| 1372809600000 | 4125.66 |
| 1372896000000 | 4215.86 |
| 1372982400000 | 4171.69 |
| 1373241600000 | 4256.88 |
| 1373328000000 | 4325.7 |
| 1373414400000 | 4362.12 |
| 1373500800000 | 4354.96 |
| 1373587200000 | 4444.85 |
| 1373846400000 | 4485.16 |
| 1373932800000 | 4509.57 |
| 1374019200000 | 4413.92 |
| 1374105600000 | 4267.14 |
| 1374192000000 | 4086.72 |
| 1374451200000 | 4116.38 |
| 1374537600000 | 4122.28 |
| 1374624000000 | 4190.88 |
| 1374710400000 | 4203.57 |
| 1374796800000 | 4170.66 |
| 1375056000000 | 4081.13 |
| 1375142400000 | 4098.52 |
| 1375228800000 | 4171.96 |
| 1375315200000 | 4109.62 |
| 1375401600000 | 4160.24 |
| 1375660800000 | 4126.5 |
| 1375747200000 | 4091.52 |
| 1375833600000 | 4105.57 |
| 1375920000000 | 4275.27 |
| 1376006400000 | 4250.92 |
| 1376265600000 | 4236.08 |
| 1376352000000 | 4181.24 |
| 1376438400000 | 4181.89 |
| 1376524800000 | 4086.97 |
| 1376611200000 | 4137.9 |
| 1376870400000 | 4129.63 |
| 1376956800000 | 4172.83 |
| 1377043200000 | 4073.36 |
| 1377129600000 | 4086.85 |
| 1377216000000 | 4132.39 |
| 1377475200000 | 4134.46 |
| 1377561600000 | 4007.05 |
| 1377648000000 | 4062.75 |
| 1377734400000 | 4007.27 |
| 1377820800000 | 4012.61 |
| 1378080000000 | 4031.15 |
| 1378166400000 | 4015.15 |
| 1378252800000 | 4014.99 |
| 1378339200000 | 3989.71 |
| 1378425600000 | 3989.17 |
| 1378684800000 | 3988.62 |
| 1378771200000 | 4055.56 |
| 1378857600000 | 4129.98 |
| 1378944000000 | 4081.49 |
| 1379030400000 | 4107.87 |
| 1379289600000 | 4203.55 |
| 1379376000000 | 4216.42 |
| 1379462400000 | 4182.84 |
| 1379548800000 | 4263.56 |
| 1379635200000 | 4172.69 |
| 1379894400000 | 4148.87 |
| 1379980800000 | 4178.55 |
| 1380067200000 | 4187.36 |
| 1380153600000 | 4231.4 |
| 1380240000000 | 4255.57 |
| 1380499200000 | 4265.45 |
| 1380585600000 | 4314.48 |
| 1380672000000 | 4290.92 |
| 1380758400000 | 4276.39 |
| 1380844800000 | 4256.61 |
| 1381104000000 | 4242.29 |
| 1381190400000 | 4272.3 |
| 1381276800000 | 4208.59 |
| 1381363200000 | 4299.69 |
| 1381449600000 | 4299.38 |
| 1381708800000 | 4266.74 |
| 1381795200000 | 4284.2 |
| 1381881600000 | 4227.65 |
| 1381968000000 | 4299.36 |
| 1382054400000 | 4343.1 |
| 1382313600000 | 4401.98 |
| 1382400000000 | 4415.36 |
| 1382486400000 | 4427.56 |
| 1382572800000 | 4448.33 |
| 1382659200000 | 4466.45 |
| 1382918400000 | 4425.95 |
| 1383004800000 | 4407.72 |
| 1383091200000 | 4427.45 |
| 1383177600000 | 4354.22 |
| 1383264000000 | 4286.36 |
| 1383523200000 | 4394.11 |
| 1383609600000 | 4374.59 |
| 1383696000000 | 4409.5 |
| 1383782400000 | 4283.61 |
| 1383868800000 | 4281.73 |
| 1384128000000 | 4239.94 |
| 1384214400000 | 4232.91 |
| 1384300800000 | 4155.69 |
| 1384387200000 | 4263.14 |
| 1384473600000 | 4289.82 |
| 1384732800000 | 4317.74 |
| 1384819200000 | 4272.64 |
| 1384905600000 | 4211.41 |
| 1384992000000 | 4216.5 |
| 1385078400000 | 4221.1 |
| 1385337600000 | 4226.36 |
| 1385424000000 | 4180.94 |
| 1385510400000 | 4209.48 |
| 1385596800000 | 4221.73 |
| 1385683200000 | 4263.3 |
| 1385942400000 | 4208.47 |
| 1386028800000 | 4195.41 |
| 1386115200000 | 4206.96 |
| 1386201600000 | 4202.66 |
| 1386288000000 | 4195.75 |
| 1386547200000 | 4137.54 |
| 1386633600000 | 4167.46 |
| 1386720000000 | 4191.39 |
| 1386806400000 | 4138.27 |
| 1386892800000 | 4180.12 |
| 1387152000000 | 4308.12 |
| 1387238400000 | 4279.82 |
| 1387324800000 | 4292.99 |
| 1387411200000 | 4251.15 |
| 1387497600000 | 4198.07 |
| 1387756800000 | 4192 |
| 1387843200000 | 4191 |
| 1387929600000 | 4191 |
| 1388016000000 | 4199.21 |
| 1388102400000 | 4231.31 |
| 1388361600000 | 4290.91 |
| 1388448000000 | 4268.91 |
| 1388620800000 | 4207.71 |
| 1388707200000 | 4207.04 |
| 1388966400000 | 4193.23 |
| 1389052800000 | 4182.51 |
| 1389139200000 | 4203.1 |
| 1389225600000 | 4281.74 |
| 1389312000000 | 4350.67 |
| 1389571200000 | 4419.74 |
| 1389657600000 | 4428.06 |
| 1389744000000 | 4374.08 |
| 1389830400000 | 4378.04 |
| 1389916800000 | 4311.1 |
| 1390176000000 | 4301.17 |
| 1390262400000 | 4330.62 |
| 1390348800000 | 4375.55 |
| 1390435200000 | 4372.13 |
| 1390521600000 | 4239.5 |
| 1390780800000 | 4173.12 |
| 1390867200000 | 4163.13 |
| 1390953600000 | 4068.78 |
| 1391040000000 | 4044.88 |
| 1391126400000 | 4060.94 |
| 1391385600000 | 3983.53 |
| 1391472000000 | 4005.87 |
| 1391558400000 | 3986.77 |
| 1391644800000 | 3996.29 |
| 1391731200000 | 3945.63 |
| 1391990400000 | 3916.85 |
| 1392076800000 | 3979.07 |
| 1392163200000 | 3927.14 |
| 1392249600000 | 3897.67 |
| 1392336000000 | 3964.58 |
| 1392595200000 | 3989.99 |
| 1392681600000 | 3982.18 |
| 1392768000000 | 3921.59 |
| 1392854400000 | 3898.21 |
| 1392940800000 | 3938.85 |
| 1393200000000 | 3959.51 |
| 1393286400000 | 3882.37 |
| 1393372800000 | 3843.14 |
| 1393459200000 | 3735.07 |
| 1393545600000 | 3861.59 |
| 1393804800000 | 3673.2 |
| 1393891200000 | 3842.94 |
| 1393977600000 | 3788.35 |
| 1394064000000 | 3806.65 |
| 1394150400000 | 3698.59 |
| 1394409600000 | 3639.64 |
| 1394496000000 | 3594.01 |
| 1394582400000 | 3524.26 |
| 1394668800000 | 3495.12 |
| 1394755200000 | 3505.8 |
| 1395014400000 | 3659.9 |
| 1395100800000 | 3718.66 |
| 1395187200000 | 3741.31 |
| 1395273600000 | 3668.61 |
| 1395360000000 | 3605.5 |
| 1395619200000 | 3625.81 |
| 1395705600000 | 3645.24 |
| 1395792000000 | 3684.14 |
| 1395878400000 | 3691.48 |
| 1395964800000 | 3819.18 |
| 1396224000000 | 3879.11 |
| 1396310400000 | 3913.24 |
| 1396396800000 | 3989.82 |
| 1396483200000 | 4009.69 |
| 1396569600000 | 3978.07 |
| 1396828800000 | 4010.38 |
| 1396915200000 | 4037.88 |
| 1397001600000 | 4061.46 |
| 1397088000000 | 4087.13 |
| 1397174400000 | 4030.49 |
| 1397433600000 | 3957.95 |
| 1397520000000 | 3833.86 |
| 1397606400000 | 3834.21 |
| 1397692800000 | 3940.02 |
| 1397779200000 | 3940.02 |
| 1398038400000 | 3924.95 |
| 1398124800000 | 3981.74 |
| 1398211200000 | 3947.45 |
| 1398297600000 | 3874.87 |
| 1398384000000 | 3859.89 |
| 1398643200000 | 3868.69 |
| 1398729600000 | 3895 |
| 1398816000000 | 3878.51 |
| 1398902400000 | 3886.34 |
| 1398988800000 | 3876.45 |
| 1399248000000 | 3857.97 |
| 1399334400000 | 3956.44 |
| 1399420800000 | 4057.18 |
| 1399507200000 | 4092.77 |
| 1399593600000 | 4064.43 |
| 1399852800000 | 4093.97 |
| 1399939200000 | 4047.12 |
| 1400025600000 | 4077.85 |
| 1400112000000 | 4048.81 |
| 1400198400000 | 4109.47 |
| 1400457600000 | 4157.6 |
| 1400544000000 | 4200.81 |
| 1400630400000 | 4229.67 |
| 1400716800000 | 4276.68 |
| 1400803200000 | 4313.29 |
| 1401062400000 | 4287.07 |
| 1401148800000 | 4242.86 |
| 1401235200000 | 4217.13 |
| 1401321600000 | 4257.15 |
| 1401408000000 | 4313.25 |
| 1401667200000 | 4302.99 |
| 1401753600000 | 4231.77 |
| 1401840000000 | 4214.66 |
| 1401926400000 | 4198.5 |
| 1402012800000 | 4254.41 |
| 1402272000000 | 4220.24 |
| 1402358400000 | 4190.72 |
| 1402444800000 | 4152.44 |
| 1402531200000 | 4133.87 |
| 1402617600000 | 4086.85 |
| 1402876800000 | 4105.47 |
| 1402963200000 | 4062.08 |
| 1403049600000 | 4142.97 |
| 1403136000000 | 4213.66 |
| 1403222400000 | 4144.32 |
| 1403481600000 | 4190.89 |
| 1403568000000 | 4171 |
| 1403654400000 | 4135.39 |
| 1403740800000 | 4008.78 |
| 1403827200000 | 4062.29 |
| 1404086400000 | 4049.28 |
| 1404172800000 | 3981.69 |
| 1404259200000 | 3991.31 |
| 1404345600000 | 4014.02 |
| 1404432000000 | 3965.75 |
| 1404691200000 | 3996.8 |
| 1404777600000 | 3961.84 |
| 1404864000000 | 3888.01 |
| 1404950400000 | 3847.3 |
| 1405036800000 | 3850.12 |
| 1405296000000 | 3906.35 |
| 1405382400000 | 3896.51 |
| 1405468800000 | 3895.95 |
| 1405555200000 | 3846.94 |
| 1405641600000 | 3823.34 |
| 1405900800000 | 3832.44 |
| 1405987200000 | 3867.09 |
| 1406073600000 | 3854.24 |
| 1406160000000 | 3841.1 |
| 1406246400000 | 3800.73 |
| 1406505600000 | 3811.66 |
| 1406592000000 | 3771.23 |
| 1406678400000 | 3744.62 |
| 1406764800000 | 3638.04 |
| 1406851200000 | 3691.65 |
| 1407110400000 | 3683.44 |
| 1407196800000 | 3647.83 |
| 1407283200000 | 3565.13 |
| 1407369600000 | 3533.57 |
| 1407456000000 | 3558.12 |
| 1407715200000 | 3593.68 |
| 1407801600000 | 3534.15 |
| 1407888000000 | 3615.36 |
| 1407974400000 | 3624.69 |
| 1408060800000 | 3635.48 |
| 1408320000000 | 3671.88 |
| 1408406400000 | 3676.57 |
| 1408492800000 | 3656.16 |
| 1408579200000 | 3714.32 |
| 1408665600000 | 3665.3 |
| 1408924800000 | 3678.25 |
| 1409011200000 | 3711.84 |
| 1409097600000 | 3717.98 |
| 1409184000000 | 3595.97 |
| 1409270400000 | 3628.98 |
| 1409529600000 | 3656.52 |
| 1409616000000 | 3649.33 |
| 1409702400000 | 3781.06 |
| 1409788800000 | 3780.93 |
| 1409875200000 | 3766.91 |
| 1410134400000 | 3750.39 |
| 1410220800000 | 3741.12 |
| 1410307200000 | 3767.36 |
| 1410393600000 | 3770.09 |
| 1410480000000 | 3775.34 |
| 1410739200000 | 3777.89 |
| 1410825600000 | 3795.76 |
| 1410912000000 | 3822.65 |
| 1410998400000 | 3825.04 |
| 1411084800000 | 3746.83 |
| 1411344000000 | 3751.4 |
| 1411430400000 | 3713.07 |
| 1411516800000 | 3664.56 |
| 1411603200000 | 3571.35 |
| 1411689600000 | 3500.52 |
| 1411948800000 | 3547.39 |
| 1412035200000 | 3563.4 |
| 1412121600000 | 3573.11 |
| 1412208000000 | 3532.12 |
| 1412294400000 | 3531.69 |
| 1412553600000 | 3606.35 |
| 1412640000000 | 3611.54 |
| 1412726400000 | 3577.01 |
| 1412812800000 | 3620.87 |
| 1412899200000 | 3572.31 |
| 1413158400000 | 3605.76 |
| 1413244800000 | 3579.59 |
| 1413331200000 | 3551.94 |
| 1413417600000 | 3506.55 |
| 1413504000000 | 3600.69 |
| 1413763200000 | 3531.21 |
| 1413849600000 | 3558.17 |
| 1413936000000 | 3504.27 |
| 1414022400000 | 3481.86 |
| 1414108800000 | 3485.26 |
| 1414368000000 | 3457.43 |
| 1414454400000 | 3453.5 |
| 1414540800000 | 3421.44 |
| 1414627200000 | 3449.09 |
| 1414713600000 | 3454.67 |
| 1414972800000 | 3434.16 |
| 1415059200000 | 3415.28 |
| 1415145600000 | 3394.99 |
| 1415232000000 | 3367.49 |
| 1415318400000 | 3359.08 |
| 1415577600000 | 3497.99 |
| 1415664000000 | 3439.66 |
| 1415750400000 | 3478.34 |
| 1415836800000 | 3497.05 |
| 1415923200000 | 3479.43 |
| 1416182400000 | 3454.49 |
| 1416268800000 | 3510.48 |
| 1416355200000 | 3543.02 |
| 1416441600000 | 3532.4 |
| 1416528000000 | 3490.94 |
| 1416787200000 | 3457.93 |
| 1416873600000 | 3510.64 |
| 1416960000000 | 3510.85 |
| 1417046400000 | 3484.54 |
| 1417132800000 | 3461.06 |
| 1417392000000 | 3409.53 |
| 1417478400000 | 3395.45 |
| 1417564800000 | 3397.27 |
| 1417651200000 | 3456.08 |
| 1417737600000 | 3488.04 |
| 1417996800000 | 3492.82 |
| 1418083200000 | 3504.21 |
| 1418169600000 | 3501.03 |
| 1418256000000 | 3446.59 |
| 1418342400000 | 3429.27 |
| 1418601600000 | 3347.57 |
| 1418688000000 | 3142.95 |
| 1418774400000 | 3133.25 |
| 1418860800000 | 3089.39 |
| 1418947200000 | 3098.04 |
| 1419206400000 | 3157.39 |
| 1419292800000 | 3114.93 |
| 1419379200000 | 3107.09 |
| 1419465600000 | 3107.09 |
| 1419552000000 | 3100.22 |
| 1419811200000 | 3121.77 |
| 1419897600000 | 3141.2 |
| 1419984000000 | 3116.64 |
| 1420156800000 | 3076.95 |
| 1420416000000 | 3009.73 |
| 1420502400000 | 2951.18 |
| 1420588800000 | 2921.62 |
| 1420675200000 | 2990.55 |
| 1420761600000 | 2958.47 |
| 1421020800000 | 2916.3 |
| 1421107200000 | 2906.89 |
| 1421193600000 | 2883.64 |
| 1421280000000 | 2753.62 |
| 1421366400000 | 2760.84 |
| 1421625600000 | 2797.95 |
| 1421712000000 | 2889.24 |
| 1421798400000 | 2948.95 |
| 1421884800000 | 2994.39 |
| 1421971200000 | 2971.44 |
| 1422230400000 | 2988.83 |
| 1422316800000 | 3032.21 |
| 1422403200000 | 2994.03 |
| 1422489600000 | 2959.78 |
| 1422576000000 | 2919.59 |
| 1422835200000 | 2957.74 |
| 1422921600000 | 3119.06 |
| 1423008000000 | 3145.13 |
| 1423094400000 | 3126.68 |
| 1423180800000 | 3141.83 |
| 1423440000000 | 3185.47 |
| 1423526400000 | 3227.2 |
| 1423612800000 | 3181.31 |
| 1423699200000 | 3311.44 |
| 1423785600000 | 3314.1 |
| 1424044800000 | 3263.02 |
| 1424131200000 | 3254.66 |
| 1424217600000 | 3287.34 |
| 1424304000000 | 3308.63 |
| 1424390400000 | 3284.35 |
| 1424649600000 | 3318.46 |
| 1424736000000 | 3372.98 |
| 1424822400000 | 3399.73 |
| 1424908800000 | 3358.66 |
| 1424995200000 | 3300.72 |
| 1425254400000 | 3236.01 |
| 1425340800000 | 3167.3 |
| 1425427200000 | 3141.97 |
| 1425513600000 | 3156.15 |
| 1425600000000 | 3181.12 |
| 1425859200000 | 3204.84 |
| 1425945600000 | 3144.49 |
| 1426032000000 | 3208.83 |
| 1426118400000 | 3242.39 |
| 1426204800000 | 3168.43 |
| 1426464000000 | 3209 |
| 1426550400000 | 3202.06 |
| 1426636800000 | 3195.42 |
| 1426723200000 | 3275.44 |
| 1426809600000 | 3381.55 |
| 1427068800000 | 3459.86 |
| 1427155200000 | 3528.81 |
| 1427241600000 | 3681.27 |
| 1427328000000 | 3660.7 |
| 1427414400000 | 3608.84 |
| 1427673600000 | 3617.14 |
| 1427760000000 | 3511.62 |
| 1427846400000 | 3522.99 |
| 1427932800000 | 3620.17 |
| 1428019200000 | 3620.17 |
| 1428278400000 | 3682.9 |
| 1428364800000 | 3718.5 |
| 1428451200000 | 3769.92 |
| 1428537600000 | 3725.81 |
| 1428624000000 | 3788.82 |
| 1428883200000 | 3981.33 |
| 1428969600000 | 3981.92 |
| 1429056000000 | 3940.59 |
| 1429142400000 | 3902.36 |
| 1429228800000 | 3831.33 |
| 1429488000000 | 3905.52 |
| 1429574400000 | 3973.08 |
| 1429660800000 | 3931.53 |
| 1429747200000 | 3990.01 |
| 1429833600000 | 4041.56 |
| 1430092800000 | 4169.83 |
| 1430179200000 | 4185.03 |
| 1430265600000 | 4140.81 |
| 1430352000000 | 4216.96 |
| 1430438400000 | 4209.09 |
| 1430697600000 | 4187.51 |
| 1430784000000 | 4199.35 |
| 1430870400000 | 4285.75 |
| 1430956800000 | 4249.86 |
| 1431043200000 | 4239.24 |
| 1431302400000 | 4185.29 |
| 1431388800000 | 4163.32 |
| 1431475200000 | 4165.93 |
| 1431561600000 | 4156.95 |
| 1431648000000 | 4201.44 |
| 1431907200000 | 4123.61 |
| 1431993600000 | 4093.42 |
| 1432080000000 | 4040.83 |
| 1432166400000 | 4029.03 |
| 1432252800000 | 3976.85 |
| 1432512000000 | 3976.85 |
| 1432598400000 | 3902.62 |
| 1432684800000 | 3964.83 |
| 1432771200000 | 3975.9 |
| 1432857600000 | 3973.69 |
| 1433116800000 | 3940.79 |
| 1433203200000 | 4006.26 |
| 1433289600000 | 4026.31 |
| 1433376000000 | 4032.56 |
| 1433462400000 | 3952.33 |
| 1433721600000 | 3870.21 |
| 1433808000000 | 3944.51 |
| 1433894400000 | 3965.42 |
| 1433980800000 | 4014.67 |
| 1434067200000 | 3942.24 |
| 1434326400000 | 3925.09 |
| 1434412800000 | 3895.64 |
| 1434499200000 | 3901.61 |
| 1434585600000 | 3912.48 |
| 1434672000000 | 3865.94 |
| 1434931200000 | 3986.78 |
| 1435017600000 | 3964.72 |
| 1435104000000 | 3928.15 |
| 1435190400000 | 3845.03 |
| 1435276800000 | 3893.95 |
| 1435536000000 | 3831.33 |
| 1435622400000 | 3872.96 |
| 1435708800000 | 3878.85 |
| 1435795200000 | 3910.9 |
| 1435881600000 | 3866.52 |
| 1436140800000 | 3815.29 |
| 1436227200000 | 3692.63 |
| 1436313600000 | 3716.85 |
| 1436400000000 | 3812.91 |
| 1436486400000 | 3983.15 |
| 1436745600000 | 3936.55 |
| 1436832000000 | 3950.52 |
| 1436918400000 | 3965.32 |
| 1437004800000 | 3993.59 |
| 1437091200000 | 3973.16 |
| 1437350400000 | 3957.83 |
| 1437436800000 | 4026.8 |
| 1437523200000 | 3971.16 |
| 1437609600000 | 3958.71 |
| 1437696000000 | 3950.17 |
| 1437955200000 | 3981.9 |
| 1438041600000 | 4004.95 |
| 1438128000000 | 3999.89 |
| 1438214400000 | 3990.43 |
| 1438300800000 | 4063.01 |
| 1438560000000 | 4035.8 |
| 1438646400000 | 4003.1 |
| 1438732800000 | 4005.75 |
| 1438819200000 | 3932.5 |
| 1438905600000 | 3960.72 |
| 1439164800000 | 3975.38 |
| 1439251200000 | 3934.3 |
| 1439337600000 | 3989.56 |
| 1439424000000 | 4048.46 |
| 1439510400000 | 3990.24 |
| 1439769600000 | 3992.64 |
| 1439856000000 | 3927.19 |
| 1439942400000 | 3945.62 |
| 1440028800000 | 3975.84 |
| 1440115200000 | 3982.48 |
| 1440374400000 | 3830.02 |
| 1440460800000 | 3883.36 |
| 1440547200000 | 3814.01 |
| 1440633600000 | 3828.69 |
| 1440720000000 | 3802.15 |
| 1440979200000 | 3814.04 |
| 1441065600000 | 3764.69 |
| 1441152000000 | 3780.88 |
| 1441238400000 | 3841.99 |
| 1441324800000 | 3775.03 |
| 1441584000000 | 3782.73 |
| 1441670400000 | 3733.07 |
| 1441756800000 | 3747.85 |
| 1441843200000 | 3793.28 |
| 1441929600000 | 3787.7 |
| 1442188800000 | 3824.32 |
| 1442275200000 | 3809.01 |
| 1442361600000 | 3813.02 |
| 1442448000000 | 3818.64 |
| 1442534400000 | 3867.42 |
| 1442793600000 | 3822.54 |
| 1442880000000 | 3679.33 |
| 1442966400000 | 3684.26 |
| 1443052800000 | 3677.48 |
| 1443139200000 | 3683.3 |
| 1443398400000 | 3657.57 |
| 1443484800000 | 3734.71 |
| 1443571200000 | 3708.1 |
| 1443657600000 | 3740.87 |
| 1443744000000 | 3736.37 |
| 1444003200000 | 3763.42 |
| 1444089600000 | 3774.74 |
| 1444176000000 | 3832.31 |
| 1444262400000 | 3897.47 |
| 1444348800000 | 4003.99 |
| 1444608000000 | 4050.68 |
| 1444694400000 | 4014.63 |
| 1444780800000 | 4043.28 |
| 1444867200000 | 4060.56 |
| 1444953600000 | 4026.09 |
| 1445212800000 | 3985.24 |
| 1445299200000 | 3949.33 |
| 1445385600000 | 3916.98 |
| 1445472000000 | 3924.73 |
| 1445558400000 | 3872.1 |
| 1445817600000 | 3929.84 |
| 1445904000000 | 3940.2 |
| 1445990400000 | 3912.68 |
| 1446076800000 | 3868.76 |
| 1446163200000 | 3814.16 |
| 1446422400000 | 3790.04 |
| 1446508800000 | 3758.44 |
| 1446595200000 | 3797.89 |
| 1446681600000 | 3824.47 |
| 1446768000000 | 3795.33 |
| 1447027200000 | 3847.24 |
| 1447113600000 | 3828.58 |
| 1447200000000 | 3874.08 |
| 1447286400000 | 3878.2 |
| 1447372800000 | 3843.62 |
| 1447632000000 | 3829.75 |
| 1447718400000 | 3907.84 |
| 1447804800000 | 3999.92 |
| 1447891200000 | 3989.92 |
| 1447977600000 | 3967.9 |
| 1448236800000 | 4009.99 |
| 1448323200000 | 3991.55 |
| 1448409600000 | 4008.64 |
| 1448496000000 | 4055.74 |
| 1448582400000 | 4028.09 |
| 1448841600000 | 4041.31 |
| 1448928000000 | 4061.59 |
| 1449014400000 | 4040 |
| 1449100800000 | 4115.45 |
| 1449187200000 | 4107.39 |
| 1449446400000 | 4047.83 |
| 1449532800000 | 4029.46 |
| 1449619200000 | 4056.38 |
| 1449705600000 | 4033.08 |
| 1449792000000 | 3985.24 |
| 1450051200000 | 3982.99 |
| 1450137600000 | 3975.59 |
| 1450224000000 | 4089.08 |
| 1450310400000 | 4067.42 |
| 1450396800000 | 4094.33 |
| 1450656000000 | 4131.05 |
| 1450742400000 | 4096.96 |
| 1450828800000 | 4066.99 |
| 1450915200000 | 4075.9 |
| 1451001600000 | 4075.9 |
| 1451260800000 | 4122.2 |
| 1451347200000 | 4169.68 |
| 1451433600000 | 4163.92 |
| 1451520000000 | 4112.42 |
| 1451865600000 | 4049.95 |
| 1451952000000 | 4073.37 |
| 1452038400000 | 4091.63 |
| 1452124800000 | 4049.41 |
| 1452211200000 | 4117.82 |
| 1452470400000 | 4063.11 |
| 1452556800000 | 4151.94 |
| 1452643200000 | 4191.1 |
| 1452729600000 | 4185.52 |
| 1452816000000 | 4168.29 |
| 1453075200000 | 3991.54 |
| 1453161600000 | 4006.69 |
| 1453248000000 | 3908.74 |
| 1453334400000 | 3928.52 |
| 1453420800000 | 4038.57 |
| 1453680000000 | 4010.57 |
| 1453766400000 | 4068.82 |
| 1453852800000 | 4115.18 |
| 1453939200000 | 4128.7 |
| 1454025600000 | 4181.36 |
| 1454284800000 | 4244.07 |
| 1454371200000 | 4136.06 |
| 1454457600000 | 4156.77 |
| 1454544000000 | 4258.82 |
| 1454630400000 | 4274.6 |
| 1454889600000 | 4179 |
| 1454976000000 | 4097.42 |
| 1455062400000 | 4114.2 |
| 1455148800000 | 4110.38 |
| 1455235200000 | 4122.25 |
| 1455494400000 | 4169.22 |
| 1455580800000 | 4136.72 |
| 1455667200000 | 4134 |
| 1455753600000 | 4169.43 |
| 1455840000000 | 4187.1 |
| 1456099200000 | 4211.15 |
| 1456185600000 | 4161.89 |
| 1456272000000 | 4067.67 |
| 1456358400000 | 4130.19 |
| 1456444800000 | 4146.8 |
| 1456704000000 | 4082.72 |
| 1456790400000 | 4140.09 |
| 1456876800000 | 4192.82 |
| 1456963200000 | 4309.38 |
| 1457049600000 | 4431.69 |
| 1457308800000 | 4429.74 |
| 1457395200000 | 4531.1 |
| 1457481600000 | 4547.48 |
| 1457568000000 | 4563.22 |
| 1457654400000 | 4652.54 |
| 1457913600000 | 4640.2 |
| 1458000000000 | 4630.79 |
| 1458086400000 | 4593.26 |
| 1458172800000 | 4752.15 |
| 1458259200000 | 4773.03 |
| 1458518400000 | 4727.68 |
| 1458604800000 | 4715.57 |
| 1458691200000 | 4629.89 |
| 1458777600000 | 4570.37 |
| 1458864000000 | 4570.37 |
| 1459123200000 | 4594.34 |
| 1459209600000 | 4627.02 |
| 1459296000000 | 4805.61 |
| 1459382400000 | 4849.31 |
| 1459468800000 | 4815.11 |
| 1459728000000 | 4863.4 |
| 1459814400000 | 4813.85 |
| 1459900800000 | 4830.4 |
| 1459987200000 | 4861.28 |
| 1460073600000 | 4894.91 |
| 1460332800000 | 4865.73 |
| 1460419200000 | 4802.08 |
| 1460505600000 | 4848.41 |
| 1460592000000 | 4935.37 |
| 1460678400000 | 5014.35 |
| 1460937600000 | 5010.31 |
| 1461024000000 | 5087.1 |
| 1461110400000 | 5037 |
| 1461196800000 | 4991.11 |
| 1461283200000 | 4905.09 |
| 1461542400000 | 4929.7 |
| 1461628800000 | 4923.87 |
| 1461715200000 | 4965.52 |
| 1461801600000 | 4956.56 |
| 1461888000000 | 5005.53 |
| 1462147200000 | 5035.56 |
| 1462233600000 | 4950.83 |
| 1462320000000 | 4865.27 |
| 1462406400000 | 4831.31 |
| 1462492800000 | 4790.24 |
| 1462752000000 | 4856.16 |
| 1462838400000 | 4930.4 |
| 1462924800000 | 4928.55 |
| 1463011200000 | 4912.03 |
| 1463097600000 | 4788.49 |
| 1463356800000 | 4820.18 |
| 1463443200000 | 4754.26 |
| 1463529600000 | 4679.34 |
| 1463616000000 | 4589.52 |
| 1463702400000 | 4714.44 |
| 1463961600000 | 4690.09 |
| 1464048000000 | 4773.78 |
| 1464134400000 | 4787.24 |
| 1464220800000 | 4790.47 |
| 1464307200000 | 4811.18 |
| 1464566400000 | 4846.48 |
| 1464652800000 | 4739.55 |
| 1464739200000 | 4832.44 |
| 1464825600000 | 4887.34 |
| 1464912000000 | 4960.3 |
| 1465171200000 | 4987.83 |
| 1465257600000 | 5052.7 |
| 1465344000000 | 5070.04 |
| 1465430400000 | 4945.01 |
| 1465516800000 | 4843.52 |
| 1465776000000 | 4702.73 |
| 1465862400000 | 4639.06 |
| 1465948800000 | 4750.28 |
| 1466035200000 | 4598.79 |
| 1466121600000 | 4738.28 |
| 1466380800000 | 4858.82 |
| 1466467200000 | 4849.83 |
| 1466553600000 | 4846.12 |
| 1466640000000 | 4908.4 |
| 1466726400000 | 4534.1 |
| 1466985600000 | 4394.31 |
| 1467072000000 | 4589.57 |
| 1467158400000 | 4645.55 |
| 1467244800000 | 4647.26 |
| 1467331200000 | 4637.35 |
| 1467590400000 | 4633.54 |
| 1467676800000 | 4658.16 |
| 1467763200000 | 4654.6 |
| 1467849600000 | 4774.89 |
| 1467936000000 | 4780.71 |
| 1468195200000 | 4873.49 |
| 1468281600000 | 4857.81 |
| 1468368000000 | 4832.31 |
| 1468454400000 | 4827.98 |
| 1468540800000 | 4772.31 |
| 1468800000000 | 4787.26 |
| 1468886400000 | 4821.12 |
| 1468972800000 | 4867.82 |
| 1469059200000 | 4923.62 |
| 1469145600000 | 4925.96 |
| 1469404800000 | 4958.75 |
| 1469491200000 | 4953.55 |
| 1469577600000 | 4909.34 |
| 1469664000000 | 4944.53 |
| 1469750400000 | 5008.72 |
| 1470009600000 | 4974.85 |
| 1470096000000 | 4929.91 |
| 1470182400000 | 4881.85 |
| 1470268800000 | 4975.84 |
| 1470355200000 | 4909.54 |
| 1470614400000 | 4915.17 |
| 1470700800000 | 4982.72 |
| 1470787200000 | 5005.19 |
| 1470873600000 | 5020.73 |
| 1470960000000 | 5077.94 |
| 1471219200000 | 5112.72 |
| 1471305600000 | 5096.52 |
| 1471392000000 | 5104.57 |
| 1471478400000 | 5124.29 |
| 1471564800000 | 5101.8 |
| 1471824000000 | 5094.59 |
| 1471910400000 | 5131.21 |
| 1471996800000 | 5148.85 |
| 1472083200000 | 5137.35 |
| 1472169600000 | 5140.27 |
| 1472428800000 | 5123.63 |
| 1472515200000 | 5123.47 |
| 1472601600000 | 5097.77 |
| 1472688000000 | 5131.91 |
| 1472774400000 | 5146.65 |
| 1473033600000 | 5194.23 |
| 1473120000000 | 5269.34 |
| 1473206400000 | 5286.01 |
| 1473292800000 | 5285.35 |
| 1473379200000 | 5223.88 |
| 1473638400000 | 5178.51 |
| 1473724800000 | 5108.57 |
| 1473811200000 | 5161.15 |
| 1473897600000 | 5169.7 |
| 1473984000000 | 5119.02 |
| 1474243200000 | 5252.07 |
| 1474329600000 | 5161.96 |
| 1474416000000 | 5174.96 |
| 1474502400000 | 5277.04 |
| 1474588800000 | 5222.43 |
| 1474848000000 | 5155.04 |
| 1474934400000 | 5056.89 |
| 1475020800000 | 5042.15 |
| 1475107200000 | 5155.99 |
| 1475193600000 | 5089.98 |
| 1475452800000 | 5166.16 |
| 1475539200000 | 5268.01 |
| 1475625600000 | 5300.77 |
| 1475712000000 | 5266.17 |
| 1475798400000 | 5297.76 |
| 1476057600000 | 5319.65 |
| 1476144000000 | 5222.83 |
| 1476230400000 | 5190.5 |
| 1476316800000 | 5134.06 |
| 1476403200000 | 5179.06 |
| 1476662400000 | 5187.57 |
| 1476748800000 | 5266.58 |
| 1476835200000 | 5286.53 |
| 1476921600000 | 5283.38 |
| 1477008000000 | 5281.72 |
| 1477267200000 | 5336.3 |
| 1477353600000 | 5302.47 |
| 1477440000000 | 5350.86 |
| 1477526400000 | 5317.45 |
| 1477612800000 | 5347.06 |
| 1477872000000 | 5388.1 |
| 1477958400000 | 5429.83 |
| 1478044800000 | 5407.96 |
| 1478131200000 | 5483.07 |
| 1478217600000 | 5556.21 |
| 1478476800000 | 5566.9 |
| 1478563200000 | 5576.11 |
| 1478649600000 | 5519.49 |
| 1478736000000 | 5472.98 |
| 1478822400000 | 5448.66 |
| 1479081600000 | 5280.64 |
| 1479168000000 | 5291.18 |
| 1479254400000 | 5238.85 |
| 1479340800000 | 5241.47 |
| 1479427200000 | 5240.63 |
| 1479686400000 | 5256.75 |
| 1479772800000 | 5277.64 |
| 1479859200000 | 5206.04 |
| 1479945600000 | 5203.04 |
| 1480032000000 | 5209.53 |
| 1480291200000 | 5178.42 |
| 1480377600000 | 5156.59 |
| 1480464000000 | 5162.66 |
| 1480550400000 | 5151.1 |
| 1480636800000 | 5154.17 |
| 1480896000000 | 5223.51 |
| 1480982400000 | 5240.29 |
| 1481068800000 | 5263.12 |
| 1481155200000 | 5266.64 |
| 1481241600000 | 5211.3 |
| 1481500800000 | 5261.58 |
| 1481587200000 | 5332.43 |
| 1481673600000 | 5434.38 |
| 1481760000000 | 5376.74 |
| 1481846400000 | 5432.97 |
| 1482105600000 | 5417.4 |
| 1482192000000 | 5405.36 |
| 1482278400000 | 5458.26 |
| 1482364800000 | 5441.23 |
| 1482451200000 | 5461.55 |
| 1482710400000 | 5461.55 |
| 1482796800000 | 5519.95 |
| 1482883200000 | 5503.06 |
| 1482969600000 | 5481.55 |
| 1483056000000 | 5578.86 |
| 1483315200000 | 5594.4 |
| 1483401600000 | 5523.96 |
| 1483488000000 | 5672.07 |
| 1483574400000 | 5751.99 |
| 1483660800000 | 5763.15 |
| 1483920000000 | 5738.72 |
| 1484006400000 | 5779.78 |
| 1484092800000 | 5720.39 |
| 1484179200000 | 5849.87 |
| 1484265600000 | 5841.78 |
| 1484524800000 | 5827.36 |
| 1484611200000 | 5836.79 |
| 1484697600000 | 5841.92 |
| 1484784000000 | 5756.56 |
| 1484870400000 | 5807.22 |
| 1485129600000 | 5842.8 |
| 1485216000000 | 5799.14 |
| 1485302400000 | 5823.67 |
| 1485388800000 | 5773.63 |
| 1485475200000 | 5756.84 |
| 1485734400000 | 5721.49 |
| 1485820800000 | 5792.4 |
| 1485907200000 | 5787.27 |
| 1485993600000 | 5830.38 |
| 1486080000000 | 5859.19 |
| 1486339200000 | 5751.45 |
| 1486425600000 | 5757.31 |
| 1486512000000 | 5777.32 |
| 1486598400000 | 5832.99 |
| 1486684800000 | 5855.72 |
| 1486944000000 | 5879.49 |
| 1487030400000 | 5929.76 |
| 1487116800000 | 5976.04 |
| 1487203200000 | 5985.48 |
| 1487289600000 | 5976.37 |
| 1487548800000 | 6011.08 |
| 1487635200000 | 6048.57 |
| 1487721600000 | 5998.8 |
| 1487808000000 | 5913.1 |
| 1487894400000 | 5773.13 |
| 1488153600000 | 5798.67 |
| 1488240000000 | 5633.38 |
| 1488326400000 | 5850.5 |
| 1488412800000 | 5783.24 |
| 1488499200000 | 5811.73 |
| 1488758400000 | 5805.11 |
| 1488844800000 | 5642.65 |
| 1488931200000 | 5617 |
| 1489017600000 | 5702.97 |
| 1489104000000 | 5670.39 |
| 1489363200000 | 5677.74 |
| 1489449600000 | 5676.81 |
| 1489536000000 | 5685.13 |
| 1489622400000 | 5856.86 |
| 1489708800000 | 5822.78 |
| 1489968000000 | 5740.53 |
| 1490054400000 | 5720.25 |
| 1490140800000 | 5659.96 |
| 1490227200000 | 5699.71 |
| 1490313600000 | 5690.1 |
| 1490572800000 | 5699.92 |
| 1490659200000 | 5777.67 |
| 1490745600000 | 5694.5 |
| 1490832000000 | 5672.45 |
| 1490918400000 | 5562.48 |
| 1491177600000 | 5560.88 |
| 1491264000000 | 5575.01 |
| 1491350400000 | 5659.84 |
| 1491436800000 | 5689.83 |
| 1491523200000 | 5677.56 |
| 1491782400000 | 5613.93 |
| 1491868800000 | 5562.75 |
| 1491955200000 | 5586.07 |
| 1492041600000 | 5609.89 |
| 1492128000000 | 5609.89 |
| 1492387200000 | 5619.46 |
| 1492473600000 | 5629.71 |
| 1492560000000 | 5665.27 |
| 1492646400000 | 5745.84 |
| 1492732800000 | 5701.48 |
| 1492992000000 | 5893.55 |
| 1493078400000 | 5958.86 |
| 1493164800000 | 5859.36 |
| 1493251200000 | 5814.9 |
| 1493337600000 | 5809.48 |
| 1493596800000 | 5837.72 |
| 1493683200000 | 5831.18 |
| 1493769600000 | 5663.6 |
| 1493856000000 | 5717.47 |
| 1493942400000 | 5862.71 |
| 1494201600000 | 5822.66 |
| 1494288000000 | 5936.76 |
| 1494374400000 | 5972.9 |
| 1494460800000 | 6008.1 |
| 1494547200000 | 6157.11 |
| 1494806400000 | 6214.65 |
| 1494892800000 | 6207.25 |
| 1494979200000 | 6285.88 |
| 1495065600000 | 6322.63 |
| 1495152000000 | 6444.54 |
| 1495411200000 | 6497.51 |
| 1495497600000 | 6449.78 |
| 1495584000000 | 6333.71 |
| 1495670400000 | 6391.65 |
| 1495756800000 | 6365.24 |
| 1496016000000 | 6306.15 |
| 1496102400000 | 6351.06 |
| 1496188800000 | 6418.82 |
| 1496275200000 | 6462.37 |
| 1496361600000 | 6556.23 |
| 1496620800000 | 6552.61 |
| 1496707200000 | 6486.13 |
| 1496793600000 | 6504.83 |
| 1496880000000 | 6528.1 |
| 1496966400000 | 6547.66 |
| 1497225600000 | 6558.83 |
| 1497312000000 | 6648.82 |
| 1497398400000 | 6784.35 |
| 1497484800000 | 6567.01 |
| 1497571200000 | 6594.9 |
| 1497830400000 | 6658.44 |
| 1497916800000 | 6621.08 |
| 1498003200000 | 6610.32 |
| 1498089600000 | 6585.05 |
| 1498176000000 | 6572.22 |
| 1498435200000 | 6599.81 |
| 1498521600000 | 6626.43 |
| 1498608000000 | 6639.49 |
| 1498694400000 | 6606.81 |
| 1498780800000 | 6608.75 |
| 1499040000000 | 6512.46 |
| 1499126400000 | 6541.57 |
| 1499212800000 | 6616.55 |
| 1499299200000 | 6718.28 |
| 1499385600000 | 6708.28 |
| 1499644800000 | 6749.44 |
| 1499731200000 | 6765.75 |
| 1499817600000 | 6824.12 |
| 1499904000000 | 6867 |
| 1499990400000 | 6857.45 |
| 1500249600000 | 6910.52 |
| 1500336000000 | 6941.08 |
| 1500422400000 | 6879.03 |
| 1500508800000 | 6876.48 |
| 1500595200000 | 6950.55 |
| 1500854400000 | 6881.73 |
| 1500940800000 | 6870.26 |
| 1501027200000 | 6907.9 |
| 1501113600000 | 6997.32 |
| 1501200000000 | 7041.34 |
| 1501459200000 | 7085.23 |
| 1501545600000 | 7128.48 |
| 1501632000000 | 7203.55 |
| 1501718400000 | 7287.19 |
| 1501804800000 | 7236.02 |
| 1502064000000 | 7342.7 |
| 1502150400000 | 7263.48 |
| 1502236800000 | 7211.63 |
| 1502323200000 | 7248.41 |
| 1502409600000 | 7291.78 |
| 1502668800000 | 7292.68 |
| 1502755200000 | 7246.51 |
| 1502841600000 | 7249.38 |
| 1502928000000 | 7363.7 |
| 1503014400000 | 7323.82 |
| 1503273600000 | 7386.28 |
| 1503360000000 | 7483 |
| 1503446400000 | 7561.55 |
| 1503532800000 | 7558.83 |
| 1503619200000 | 7591.24 |
| 1503878400000 | 7686.18 |
| 1503964800000 | 7614.49 |
| 1504051200000 | 7585.16 |
| 1504137600000 | 7604.42 |
| 1504224000000 | 7512.2 |
| 1504483200000 | 7470.64 |
| 1504569600000 | 7545.65 |
| 1504656000000 | 7573.7 |
| 1504742400000 | 7606.66 |
| 1504828800000 | 7561.29 |
| 1505088000000 | 7588.52 |
| 1505174400000 | 7598.35 |
| 1505260800000 | 7552.07 |
| 1505347200000 | 7530.34 |
| 1505433600000 | 7580.06 |
| 1505692800000 | 7598.13 |
| 1505779200000 | 7587.81 |
| 1505865600000 | 7566.48 |
| 1505952000000 | 7480.11 |
| 1506038400000 | 7535.58 |
| 1506297600000 | 7431.55 |
| 1506384000000 | 7166.13 |
| 1506470400000 | 7136.94 |
| 1506556800000 | 7179.54 |
| 1506643200000 | 7230.96 |
| 1506902400000 | 7242.79 |
| 1506988800000 | 7281.3 |
| 1507075200000 | 7301.47 |
| 1507161600000 | 7282.34 |
| 1507248000000 | 7286.78 |
| 1507507200000 | 7319.94 |
| 1507593600000 | 7410.51 |
| 1507680000000 | 7533.13 |
| 1507766400000 | 7619.51 |
| 1507852800000 | 7643.28 |
| 1508112000000 | 7669.62 |
| 1508198400000 | 7600.28 |
| 1508284800000 | 7659.93 |
| 1508371200000 | 7702.11 |
| 1508457600000 | 7657.12 |
| 1508716800000 | 7631.63 |
| 1508803200000 | 7650.15 |
| 1508889600000 | 7772 |
| 1508976000000 | 7697.82 |
| 1509062400000 | 7579.1 |
| 1509321600000 | 7621.48 |
| 1509408000000 | 7549.73 |
| 1509494400000 | 7541.48 |
| 1509580800000 | 7643.14 |
| 1509667200000 | 7525.57 |
| 1509926400000 | 7512.02 |
| 1510012800000 | 7462.57 |
| 1510099200000 | 7500.43 |
| 1510185600000 | 7567.11 |
| 1510272000000 | 7422.2 |
| 1510531200000 | 7402.08 |
| 1510617600000 | 7404.1 |
| 1510704000000 | 7321.05 |
| 1510790400000 | 7375.69 |
| 1510876800000 | 7436.05 |
| 1511136000000 | 7408.81 |
| 1511222400000 | 7406.6 |
| 1511308800000 | 7590.8 |
| 1511395200000 | 7615.86 |
| 1511481600000 | 7645.52 |
| 1511740800000 | 7572.03 |
| 1511827200000 | 7501.93 |
| 1511913600000 | 7384.03 |
| 1512000000000 | 7377.22 |
| 1512086400000 | 7231.19 |
| 1512345600000 | 7162.88 |
| 1512432000000 | 7101.91 |
| 1512518400000 | 7063.33 |
| 1512604800000 | 7216.02 |
| 1512691200000 | 7191.55 |
| 1512950400000 | 7077.92 |
| 1513036800000 | 7138.25 |
| 1513123200000 | 7188.29 |
| 1513209600000 | 7286.49 |
| 1513296000000 | 7290.77 |
| 1513555200000 | 7351.66 |
| 1513641600000 | 7362 |
| 1513728000000 | 7422.35 |
| 1513814400000 | 7482.14 |
| 1513900800000 | 7472.67 |
| 1514160000000 | 7472.67 |
| 1514246400000 | 7478.95 |
| 1514332800000 | 7576.54 |
| 1514419200000 | 7604.51 |
| 1514505600000 | 7681.14 |
| 1514851200000 | 7759.26 |
| 1514937600000 | 7791.94 |
| 1515024000000 | 7880.55 |
| 1515110400000 | 7868.27 |
| 1515369600000 | 7835.16 |
| 1515456000000 | 7736.44 |
| 1515542400000 | 7731.66 |
| 1515628800000 | 7826.31 |
| 1515715200000 | 7916.07 |
| 1515974400000 | 7943.65 |
| 1516060800000 | 7946.24 |
| 1516147200000 | 7940.78 |
| 1516233600000 | 7956.42 |
| 1516320000000 | 7995.31 |
| 1516579200000 | 8231.31 |
| 1516665600000 | 8399.46 |
| 1516752000000 | 8350.7 |
| 1516838400000 | 8317 |
| 1516924800000 | 8336.5 |
| 1517184000000 | 8224.97 |
| 1517270400000 | 8127.45 |
| 1517356800000 | 8250.25 |
| 1517443200000 | 8272.39 |
| 1517529600000 | 8173 |
| 1517788800000 | 8132.11 |
| 1517875200000 | 7846.83 |
| 1517961600000 | 8028.32 |
| 1518048000000 | 7788.14 |
| 1518134400000 | 7668.71 |
| 1518393600000 | 7708.98 |
| 1518480000000 | 7797.7 |
| 1518566400000 | 7828.78 |
| 1518652800000 | 7877.17 |
| 1518739200000 | 8016.7 |
| 1518998400000 | 7949.13 |
| 1519084800000 | 7812.38 |
| 1519171200000 | 7865.31 |
| 1519257600000 | 7777.71 |
| 1519344000000 | 7670.87 |
| 1519603200000 | 7741.03 |
| 1519689600000 | 7676.41 |
| 1519776000000 | 7599.64 |
| 1519862400000 | 7520.03 |
| 1519948800000 | 7416.66 |
| 1520208000000 | 7468.92 |
| 1520294400000 | 7734.4 |
| 1520380800000 | 7806.2 |
| 1520467200000 | 7843.43 |
| 1520553600000 | 7779.84 |
| 1520812800000 | 7861.39 |
| 1520899200000 | 7901.44 |
| 1520985600000 | 7957.84 |
| 1521072000000 | 7932.39 |
| 1521158400000 | 7914.75 |
| 1521417600000 | 7689.52 |
| 1521504000000 | 7699.97 |
| 1521590400000 | 7777.66 |
| 1521676800000 | 7609.2 |
| 1521763200000 | 7539.62 |
| 1522022400000 | 7619.43 |
| 1522108800000 | 7637.28 |
| 1522195200000 | 7499.55 |
| 1522281600000 | 7565.85 |
| 1522368000000 | 7565.85 |
| 1522627200000 | 7562.45 |
| 1522713600000 | 7667.1 |
| 1522800000000 | 7565.28 |
| 1522886400000 | 7687 |
| 1522972800000 | 7664.48 |
| 1523232000000 | 7699.67 |
| 1523318400000 | 7639.73 |
| 1523404800000 | 7674.74 |
| 1523491200000 | 7720.09 |
| 1523577600000 | 7728.45 |
| 1523836800000 | 7754.64 |
| 1523923200000 | 7705.77 |
| 1524009600000 | 7873.32 |
| 1524096000000 | 7842.21 |
| 1524182400000 | 7673.78 |
| 1524441600000 | 7634.16 |
| 1524528000000 | 7558.98 |
| 1524614400000 | 7543.5 |
| 1524700800000 | 7556.36 |
| 1524787200000 | 7545.95 |
| 1525046400000 | 7515.89 |
| 1525132800000 | 7445.72 |
| 1525219200000 | 7362.47 |
| 1525305600000 | 7252.51 |
| 1525392000000 | 7306.15 |
| 1525651200000 | 7184.92 |
| 1525737600000 | 7067.98 |
| 1525824000000 | 6955.46 |
| 1525910400000 | 7010.27 |
| 1525996800000 | 7245.54 |
| 1526256000000 | 7478.26 |
| 1526342400000 | 7121.45 |
| 1526428800000 | 7076.2 |
| 1526515200000 | 7049.61 |
| 1526601600000 | 6862.17 |
| 1526860800000 | 6834.03 |
| 1526947200000 | 6803.46 |
| 1527033600000 | 6550.83 |
| 1527120000000 | 6665.29 |
| 1527206400000 | 6567.56 |
| 1527465600000 | 6487.09 |
| 1527552000000 | 6332.02 |
| 1527638400000 | 6358.14 |
| 1527724800000 | 6486.05 |
| 1527811200000 | 6606.03 |
| 1528070400000 | 6902.6 |
| 1528156800000 | 6776.55 |
| 1528243200000 | 6937.46 |
| 1528329600000 | 7028.76 |
| 1528416000000 | 6804.96 |
| 1528675200000 | 6773.75 |
| 1528761600000 | 6724.08 |
| 1528848000000 | 6604.65 |
| 1528934400000 | 6674.26 |
| 1529020800000 | 6529.87 |
| 1529280000000 | 6392.97 |
| 1529366400000 | 6287.87 |
| 1529452800000 | 6378.72 |
| 1529539200000 | 6296.05 |
| 1529625600000 | 6428.99 |
| 1529884800000 | 6359.8 |
| 1529971200000 | 6393.54 |
| 1530057600000 | 6377.88 |
| 1530144000000 | 6269.83 |
| 1530230400000 | 6496.41 |
| 1530489600000 | 6389.77 |
| 1530576000000 | 6547.93 |
| 1530662400000 | 6645.66 |
| 1530748800000 | 6668.81 |
| 1530835200000 | 6603.34 |
| 1531094400000 | 6589.03 |
| 1531180800000 | 6482.82 |
| 1531267200000 | 6393.95 |
| 1531353600000 | 6457.03 |
| 1531440000000 | 6534.55 |
| 1531699200000 | 6502.8 |
| 1531785600000 | 6384.82 |
| 1531872000000 | 6343.45 |
| 1531958400000 | 6358.9 |
| 1532044800000 | 6414.92 |
| 1532304000000 | 6410.26 |
| 1532390400000 | 6414.64 |
| 1532476800000 | 6375.41 |
| 1532563200000 | 6543.79 |
| 1532649600000 | 6643.83 |
| 1532908800000 | 6680.88 |
| 1532995200000 | 6657.05 |
| 1533081600000 | 6746.31 |
| 1533168000000 | 6667.07 |
| 1533254400000 | 6808.02 |
| 1533513600000 | 6879.49 |
| 1533600000000 | 6869.4 |
| 1533686400000 | 6869.15 |
| 1533772800000 | 6823.07 |
| 1533859200000 | 6552.45 |
| 1534118400000 | 6390.81 |
| 1534204800000 | 6443.11 |
| 1534291200000 | 6312.32 |
| 1534377600000 | 6523.41 |
| 1534464000000 | 6569.35 |
| 1534723200000 | 6566.08 |
| 1534809600000 | 6698.24 |
| 1534896000000 | 6641.08 |
| 1534982400000 | 6552.13 |
| 1535068800000 | 6598.5 |
| 1535328000000 | 6729.13 |
| 1535414400000 | 6768.19 |
| 1535500800000 | 6817.4 |
| 1535587200000 | 6762.2 |
| 1535673600000 | 6763.74 |
| 1535932800000 | 6681.52 |
| 1536019200000 | 6624.02 |
| 1536105600000 | 6696.51 |
| 1536192000000 | 6754.47 |
| 1536278400000 | 6742.53 |
| 1536537600000 | 6761.41 |
| 1536624000000 | 6583.53 |
| 1536710400000 | 6552.73 |
| 1536796800000 | 6622.38 |
| 1536883200000 | 6621 |
| 1537142400000 | 6541.81 |
| 1537228800000 | 6627.99 |
| 1537315200000 | 6671.34 |
| 1537401600000 | 6660.54 |
| 1537488000000 | 6619.04 |
| 1537747200000 | 6610.44 |
| 1537833600000 | 6608.98 |
| 1537920000000 | 6626.16 |
| 1538006400000 | 6670.13 |
| 1538092800000 | 6803.34 |
| 1538352000000 | 6752.61 |
| 1538438400000 | 6715.3 |
| 1538524800000 | 6776.47 |
| 1538611200000 | 6712.7 |
| 1538697600000 | 6660.15 |
| 1538956800000 | 6597.09 |
| 1539043200000 | 6664.04 |
| 1539129600000 | 6642.8 |
| 1539216000000 | 6486.12 |
| 1539302400000 | 6587.99 |
| 1539561600000 | 6682.24 |
| 1539648000000 | 6866.77 |
| 1539734400000 | 6808.51 |
| 1539820800000 | 6783.47 |
| 1539907200000 | 6749.35 |
| 1540166400000 | 6746.85 |
| 1540252800000 | 6738.42 |
| 1540339200000 | 6566.3 |
| 1540425600000 | 6572.39 |
| 1540512000000 | 6418.79 |
| 1540771200000 | 6452.84 |
| 1540857600000 | 6491.05 |
| 1540944000000 | 6612.64 |
| 1541030400000 | 6695.34 |
| 1541116800000 | 6708.64 |
| 1541376000000 | 6844.24 |
| 1541462400000 | 6839.11 |
| 1541548800000 | 7009.97 |
| 1541635200000 | 7119.93 |
| 1541721600000 | 7036.52 |
| 1541980800000 | 6870.93 |
| 1542067200000 | 6917.34 |
| 1542153600000 | 7117.03 |
| 1542240000000 | 7111.27 |
| 1542326400000 | 7194.78 |
| 1542585600000 | 7228.94 |
| 1542672000000 | 7155.85 |
| 1542758400000 | 7223.98 |
| 1542844800000 | 7238.25 |
| 1542931200000 | 7151.74 |
| 1543190400000 | 7166.72 |
| 1543276800000 | 7103.54 |
| 1543363200000 | 7102.46 |
| 1543449600000 | 7212.73 |
| 1543536000000 | 7201.84 |
| 1543795200000 | 7353.64 |
| 1543881600000 | 7406.21 |
| 1543968000000 | 7364.71 |
| 1544054400000 | 7216.94 |
| 1544140800000 | 7140.39 |
| 1544400000000 | 7105.55 |
| 1544486400000 | 7219.55 |
| 1544572800000 | 7259.35 |
| 1544659200000 | 7283.22 |
| 1544745600000 | 7247.59 |
| 1545004800000 | 7203.19 |
| 1545091200000 | 7177.32 |
| 1545177600000 | 7311.77 |
| 1545264000000 | 7253.12 |
| 1545350400000 | 7228.61 |
| 1545609600000 | 7250.73 |
| 1545696000000 | 7250.73 |
| 1545782400000 | 7250.87 |
| 1545868800000 | 7127.72 |
| 1545955200000 | 7169.39 |
| 1546214400000 | 7184.33 |
| 1546387200000 | 7223.51 |
| 1546473600000 | 7249.41 |
| 1546560000000 | 7365.71 |
| 1546819200000 | 7471.45 |
| 1546905600000 | 7477.52 |
| 1546992000000 | 7523.8 |
| 1547078400000 | 7521.82 |
| 1547164800000 | 7511.64 |
| 1547424000000 | 7462.06 |
| 1547510400000 | 7382.27 |
| 1547596800000 | 7455.57 |
| 1547683200000 | 7563.53 |
| 1547769600000 | 7631.66 |
| 1548028800000 | 7524.01 |
| 1548115200000 | 7522.28 |
| 1548201600000 | 7512.3 |
| 1548288000000 | 7502.48 |
| 1548374400000 | 7555.11 |
| 1548633600000 | 7661.49 |
| 1548720000000 | 7611.67 |
| 1548806400000 | 7573.55 |
| 1548892800000 | 7596.77 |
| 1548979200000 | 7590.66 |
| 1549238400000 | 7532.2 |
| 1549324800000 | 7455.45 |
| 1549411200000 | 7449.66 |
| 1549497600000 | 7358.36 |
| 1549584000000 | 7243.52 |
| 1549843200000 | 7219.95 |
| 1549929600000 | 7406.65 |
| 1550016000000 | 7340.93 |
| 1550102400000 | 7254.24 |
| 1550188800000 | 7322.96 |
| 1550448000000 | 7465.09 |
| 1550534400000 | 7470.67 |
| 1550620800000 | 7501.28 |
| 1550707200000 | 7515.82 |
| 1550793600000 | 7524.31 |
| 1551052800000 | 7565.37 |
| 1551139200000 | 7571.17 |
| 1551225600000 | 7547.07 |
| 1551312000000 | 7524.2 |
| 1551398400000 | 7509.02 |
| 1551657600000 | 7551.71 |
| 1551744000000 | 7563.1 |
| 1551830400000 | 7650.82 |
| 1551916800000 | 7486.21 |
| 1552003200000 | 7444.19 |
| 1552262400000 | 7550.74 |
| 1552348800000 | 7548.49 |
| 1552435200000 | 7649.34 |
| 1552521600000 | 7754.3 |
| 1552608000000 | 7769.04 |
| 1552867200000 | 7969.03 |
| 1552953600000 | 7975.23 |
| 1553040000000 | 7973.12 |
| 1553126400000 | 7983.98 |
| 1553212800000 | 7844.77 |
| 1553472000000 | 7847.1 |
| 1553558400000 | 7748.89 |
| 1553644800000 | 7582.31 |
| 1553731200000 | 7576.2 |
| 1553817600000 | 7592.18 |
| 1554076800000 | 7665.54 |
| 1554163200000 | 7681.03 |
| 1554249600000 | 7739.83 |
| 1554336000000 | 7650.18 |
| 1554422400000 | 7617.21 |
| 1554681600000 | 7638.94 |
| 1554768000000 | 7671.72 |
| 1554854400000 | 7708.33 |
| 1554940800000 | 7815.48 |
| 1555027200000 | 7915.32 |
| 1555286400000 | 7925.54 |
| 1555372800000 | 7903.12 |
| 1555459200000 | 7945.52 |
| 1555545600000 | 7853.57 |
| 1555632000000 | 7853.57 |
| 1555891200000 | 7843.75 |
| 1555977600000 | 7869.79 |
| 1556064000000 | 7897.98 |
| 1556150400000 | 7754.39 |
| 1556236800000 | 7773.08 |
| 1556496000000 | 7644.54 |
| 1556582400000 | 7671.1 |
| 1556668800000 | 7677.83 |
| 1556755200000 | 7603.7 |
| 1556841600000 | 7517.65 |
| 1557100800000 | 7471.7 |
| 1557187200000 | 7376.78 |
| 1557273600000 | 7424.09 |
| 1557360000000 | 7407.04 |
| 1557446400000 | 7460.05 |
| 1557705600000 | 7361.61 |
| 1557792000000 | 7214.36 |
| 1557878400000 | 7260.35 |
| 1557964800000 | 7259.95 |
| 1558051200000 | 7141.56 |
| 1558310400000 | 7077.74 |
| 1558396800000 | 7074.3 |
| 1558483200000 | 7178.63 |
| 1558569600000 | 7131.93 |
| 1558656000000 | 7208.58 |
| 1558915200000 | 7241.73 |
| 1559001600000 | 7211.96 |
| 1559088000000 | 7318.17 |
| 1559174400000 | 7372.4 |
| 1559260800000 | 7337.9 |
| 1559520000000 | 7456.12 |
| 1559606400000 | 7524.65 |
| 1559692800000 | 7562.23 |
| 1559779200000 | 7571.98 |
| 1559865600000 | 7665.11 |
| 1560124800000 | 7651.61 |
| 1560211200000 | 7625.63 |
| 1560297600000 | 7481.83 |
| 1560384000000 | 7399.86 |
| 1560470400000 | 7404.99 |
| 1560729600000 | 7419.73 |
| 1560816000000 | 7370.97 |
| 1560902400000 | 7379.84 |
| 1560988800000 | 7385.58 |
| 1561075200000 | 7324.82 |
| 1561334400000 | 7377.89 |
| 1561420800000 | 7285.93 |
| 1561507200000 | 7260.59 |
| 1561593600000 | 7301.82 |
| 1561680000000 | 7301.8 |
| 1561939200000 | 7354.84 |
| 1562025600000 | 7381.32 |
| 1562112000000 | 7441.55 |
| 1562198400000 | 7430.29 |
| 1562284800000 | 7379.24 |
| 1562544000000 | 7342.9 |
| 1562630400000 | 7239.85 |
| 1562716800000 | 7327.95 |
| 1562803200000 | 7370.22 |
| 1562889600000 | 7369.75 |
| 1563148800000 | 7383.19 |
| 1563235200000 | 7379.53 |
| 1563321600000 | 7407.93 |
| 1563408000000 | 7473.61 |
| 1563494400000 | 7584.37 |
| 1563753600000 | 7508.32 |
| 1563840000000 | 7453.68 |
| 1563926400000 | 7438.43 |
| 1564012800000 | 7429.44 |
| 1564099200000 | 7313.77 |
| 1564358400000 | 7307.33 |
| 1564444800000 | 7291.91 |
| 1564531200000 | 7298.4 |
| 1564617600000 | 7139.86 |
| 1564704000000 | 7143.25 |
| 1564963200000 | 7121.83 |
| 1565049600000 | 7199.54 |
| 1565136000000 | 7272.45 |
| 1565222400000 | 7322.06 |
| 1565308800000 | 7404.52 |
| 1565568000000 | 7477.49 |
| 1565654400000 | 7449.05 |
| 1565740800000 | 7246.19 |
| 1565827200000 | 7179.86 |
| 1565913600000 | 7184.56 |
| 1566172800000 | 7140.7 |
| 1566259200000 | 7114.83 |
| 1566345600000 | 7082.02 |
| 1566432000000 | 7027.66 |
| 1566518400000 | 7053.52 |
| 1566777600000 | 7068.51 |
| 1566864000000 | 6928.4 |
| 1566950400000 | 6819.92 |
| 1567036800000 | 6873.41 |
| 1567123200000 | 6932.93 |
| 1567382400000 | 6913.88 |
| 1567468800000 | 6858.49 |
| 1567555200000 | 7010.48 |
| 1567641600000 | 7107.49 |
| 1567728000000 | 7122.92 |
| 1567987200000 | 7165.79 |
| 1568073600000 | 7017.49 |
| 1568160000000 | 7032.68 |
| 1568246400000 | 7045.38 |
| 1568332800000 | 7134.88 |
| 1568592000000 | 7148.01 |
| 1568678400000 | 7112.34 |
| 1568764800000 | 7184.77 |
| 1568851200000 | 7186.42 |
| 1568937600000 | 7180.26 |
| 1569196800000 | 7060.62 |
| 1569283200000 | 7085.94 |
| 1569369600000 | 6995.79 |
| 1569456000000 | 6974.96 |
| 1569542400000 | 7059.61 |
| 1569801600000 | 6989.72 |
| 1569888000000 | 6900.37 |
| 1569974400000 | 6829.7 |
| 1570060800000 | 6915.84 |
| 1570147200000 | 6955.37 |
| 1570406400000 | 6944.54 |
| 1570492800000 | 6867.1 |
| 1570579200000 | 6907.04 |
| 1570665600000 | 6936.73 |
| 1570752000000 | 7137.96 |
| 1571011200000 | 7236.55 |
| 1571097600000 | 7188.87 |
| 1571184000000 | 7150.74 |
| 1571270400000 | 7286.38 |
| 1571356800000 | 7305.52 |
| 1571616000000 | 7437.54 |
| 1571702400000 | 7560.33 |
| 1571788800000 | 7564.8 |
| 1571875200000 | 7683.35 |
| 1571961600000 | 7639.84 |
| 1572220800000 | 7606.18 |
| 1572307200000 | 7662.4 |
| 1572393600000 | 7721.27 |
| 1572480000000 | 7638.49 |
| 1572566400000 | 7651.15 |
| 1572825600000 | 7757.41 |
| 1572912000000 | 7713.77 |
| 1572998400000 | 7714.31 |
| 1573084800000 | 7752.26 |
| 1573171200000 | 7673.25 |
| 1573430400000 | 7592.81 |
| 1573516800000 | 7629.75 |
| 1573603200000 | 7559.31 |
| 1573689600000 | 7566.54 |
| 1573776000000 | 7621.8 |
| 1574035200000 | 7720.74 |
| 1574121600000 | 7704.82 |
| 1574208000000 | 7778.6 |
| 1574294400000 | 7718.57 |
| 1574380800000 | 7761.64 |
| 1574640000000 | 7756.73 |
| 1574726400000 | 7659.38 |
| 1574812800000 | 7632.59 |
| 1574899200000 | 7666.19 |
| 1574985600000 | 7708.45 |
| 1575244800000 | 7725.02 |
| 1575331200000 | 7702.69 |
| 1575417600000 | 7954.38 |
| 1575504000000 | 7991.17 |
| 1575590400000 | 7969.44 |
| 1575849600000 | 8050.08 |
| 1575936000000 | 7997.38 |
| 1576022400000 | 8083.23 |
| 1576108800000 | 8300.75 |
| 1576195200000 | 8384.84 |
| 1576454400000 | 8349.1 |
| 1576540800000 | 8207.52 |
| 1576627200000 | 8280.66 |
| 1576713600000 | 8325.98 |
| 1576800000000 | 8226 |
| 1577059200000 | 8283.86 |
| 1577145600000 | 8259.92 |
| 1577232000000 | 8259.92 |
| 1577318400000 | 8301.97 |
| 1577404800000 | 8353.53 |
| 1577664000000 | 8420.41 |
| 1577750400000 | 8425.15 |
| 1577923200000 | 8458.69 |
| 1578009600000 | 8382.01 |
| 1578268800000 | 8104.65 |
| 1578355200000 | 8020.56 |
| 1578441600000 | 8092.79 |
| 1578528000000 | 8150.89 |
| 1578614400000 | 8103 |
| 1578873600000 | 8092.53 |
| 1578960000000 | 8044.62 |
| 1579046400000 | 7955.3 |
| 1579132800000 | 7874.33 |
| 1579219200000 | 7774.51 |
| 1579478400000 | 7821.45 |
| 1579564800000 | 7777.45 |
| 1579651200000 | 7827.6 |
| 1579737600000 | 7878.19 |
| 1579824000000 | 7803.21 |
| 1580083200000 | 7644.31 |
| 1580169600000 | 7568.38 |
| 1580256000000 | 7535.39 |
| 1580342400000 | 7582.68 |
| 1580428800000 | 7523.58 |
| 1580688000000 | 7599.22 |
| 1580774400000 | 7693.1 |
| 1580860800000 | 7713.66 |
| 1580947200000 | 7670.73 |
| 1581033600000 | 7711.99 |
| 1581292800000 | 7667.7 |
| 1581379200000 | 7671.3 |
| 1581465600000 | 7583.95 |
| 1581552000000 | 7670.92 |
| 1581638400000 | 7766.59 |
| 1581897600000 | 7839.93 |
| 1581984000000 | 7860.47 |
| 1582070400000 | 7949.87 |
| 1582156800000 | 7838.72 |
| 1582243200000 | 7897.84 |
| 1582502400000 | 7639.52 |
| 1582588800000 | 7408.78 |
| 1582675200000 | 7463.96 |
| 1582761600000 | 7409.15 |
| 1582848000000 | 6972.63 |
| 1583107200000 | 7274.35 |
| 1583193600000 | 7683.14 |
| 1583280000000 | 7659.37 |
| 1583366400000 | 7577.62 |
| 1583452800000 | 7418.14 |
| 1583712000000 | 6854.41 |
| 1583798400000 | 6899.71 |
| 1583884800000 | 6456.54 |
| 1583971200000 | 5438.19 |
| 1584057600000 | 5848.86 |
| 1584316800000 | 5458.17 |
| 1584403200000 | 5180.52 |
| 1584489600000 | 4631.3 |
| 1584576000000 | 4485.45 |
| 1584662400000 | 4817.35 |
| 1584921600000 | 4794.76 |
| 1585008000000 | 5073.5 |
| 1585094400000 | 5148.1 |
| 1585180800000 | 5325.77 |
| 1585267200000 | 5115.37 |
| 1585526400000 | 5033.77 |
| 1585612800000 | 5136.76 |
| 1585699200000 | 4899.86 |
| 1585785600000 | 4902.45 |
| 1585872000000 | 4825.98 |
| 1586131200000 | 4874.27 |
| 1586217600000 | 4971.01 |
| 1586304000000 | 4974.84 |
| 1586390400000 | 5213.79 |
| 1586476800000 | 5213.79 |
| 1586736000000 | 5187.78 |
| 1586822400000 | 5277.73 |
| 1586908800000 | 5027.01 |
| 1586995200000 | 4896.5 |
| 1587081600000 | 5073.52 |
| 1587340800000 | 5034.06 |
| 1587427200000 | 4778.59 |
| 1587513600000 | 4834.2 |
| 1587600000000 | 4921.45 |
| 1587686400000 | 4942.26 |
| 1587945600000 | 4995.78 |
| 1588032000000 | 5064.58 |
| 1588118400000 | 5303.26 |
| 1588204800000 | 5504.87 |
| 1588291200000 | 5486.29 |
| 1588550400000 | 5334.48 |
| 1588636800000 | 5367.55 |
| 1588723200000 | 5311.71 |
| 1588809600000 | 5320.36 |
| 1588896000000 | 5403.91 |
| 1589155200000 | 5390.06 |
| 1589241600000 | 5444.49 |
| 1589328000000 | 5247.71 |
| 1589414400000 | 5171.46 |
| 1589500800000 | 5149.33 |
| 1589760000000 | 5427.51 |
| 1589846400000 | 5541.55 |
| 1589932800000 | 5611.32 |
| 1590019200000 | 5594.03 |
| 1590105600000 | 5487.78 |
| 1590364800000 | 5495.95 |
| 1590451200000 | 5753.06 |
| 1590537600000 | 5808.79 |
| 1590624000000 | 5883.45 |
| 1590710400000 | 5860.07 |
| 1590969600000 | 5888.78 |
| 1591056000000 | 5979.88 |
| 1591142400000 | 6285.9 |
| 1591228800000 | 6323.97 |
| 1591315200000 | 6462.68 |
| 1591574400000 | 6483.53 |
| 1591660800000 | 6466.87 |
| 1591747200000 | 6378.14 |
| 1591833600000 | 6198.74 |
| 1591920000000 | 6274.88 |
| 1592179200000 | 6273.54 |
| 1592265600000 | 6424.77 |
| 1592352000000 | 6369.6 |
| 1592438400000 | 6277.51 |
| 1592524800000 | 6231.35 |
| 1592784000000 | 6256.43 |
| 1592870400000 | 6338.38 |
| 1592956800000 | 6199.11 |
| 1593043200000 | 6081.14 |
| 1593129600000 | 5937.83 |
| 1593388800000 | 6004.49 |
| 1593475200000 | 5869.27 |
| 1593561600000 | 5830.25 |
| 1593648000000 | 5947.11 |
| 1593734400000 | 5868.63 |
| 1593993600000 | 6060.91 |
| 1594080000000 | 5875.88 |
| 1594166400000 | 5913.03 |
| 1594252800000 | 5886.92 |
| 1594339200000 | 5875.15 |
| 1594598400000 | 5877.22 |
| 1594684800000 | 5817.62 |
| 1594771200000 | 5892.59 |
| 1594857600000 | 5866.76 |
| 1594944000000 | 5868.99 |
| 1595203200000 | 5875.74 |
| 1595289600000 | 6010.31 |
| 1595376000000 | 6100.72 |
| 1595462400000 | 6170.77 |
| 1595548800000 | 6104.14 |
| 1595808000000 | 6193.01 |
| 1595894400000 | 6112.19 |
| 1595980800000 | 6144.28 |
| 1596067200000 | 6083.05 |
| 1596153600000 | 6091.98 |
| 1596412800000 | 6006.79 |
| 1596499200000 | 5953.23 |
| 1596585600000 | 6145.07 |
| 1596672000000 | 6171.07 |
| 1596758400000 | 6227.94 |
| 1597017600000 | 6341.99 |
| 1597104000000 | 6354.4 |
| 1597190400000 | 6455.65 |
| 1597276800000 | 6470.15 |
| 1597363200000 | 6418.34 |
| 1597622400000 | 6376.89 |
| 1597708800000 | 6329.16 |
| 1597795200000 | 6280.55 |
| 1597881600000 | 6241.34 |
| 1597968000000 | 6185.45 |
| 1598227200000 | 6178.87 |
| 1598313600000 | 6085.76 |
| 1598400000000 | 6077.16 |
| 1598486400000 | 5963.66 |
| 1598572800000 | 5947.2 |
| 1598832000000 | 5936.11 |
| 1598918400000 | 5862.74 |
| 1599004800000 | 5773.92 |
| 1599091200000 | 5825.01 |
| 1599177600000 | 5768.95 |
| 1599436800000 | 5839.73 |
| 1599523200000 | 5859.84 |
| 1599609600000 | 5937.83 |
| 1599696000000 | 5930.15 |
| 1599782400000 | 5922.36 |
| 1600041600000 | 5984.29 |
| 1600128000000 | 5828.26 |
| 1600214400000 | 5755.07 |
| 1600300800000 | 5680.09 |
| 1600387200000 | 5641.96 |
| 1600646400000 | 5284.86 |
| 1600732800000 | 5243.38 |
| 1600819200000 | 5211.8 |
| 1600905600000 | 5121.09 |
| 1600992000000 | 5128.89 |
| 1601251200000 | 5331.79 |
| 1601337600000 | 5291.03 |
| 1601424000000 | 5354 |
| 1601510400000 | 5572.17 |
| 1601596800000 | 5560.37 |
| 1601856000000 | 5572.9 |
| 1601942400000 | 5625.72 |
| 1602028800000 | 5618.3 |
| 1602115200000 | 5643.8 |
| 1602201600000 | 5670.4 |
| 1602460800000 | 5568.7 |
| 1602547200000 | 5509.36 |
| 1602633600000 | 5511.9 |
| 1602720000000 | 5370.84 |
| 1602806400000 | 5424.48 |
| 1603065600000 | 5507.82 |
| 1603152000000 | 5587.54 |
| 1603238400000 | 5631.44 |
| 1603324800000 | 5588.29 |
| 1603411200000 | 5572.71 |
| 1603670400000 | 5479.77 |
| 1603756800000 | 5492.76 |
| 1603843200000 | 5258.95 |
| 1603929600000 | 5216.39 |
| 1604016000000 | 5260.36 |
| 1604275200000 | 5433.25 |
| 1604361600000 | 5674.22 |
| 1604448000000 | 5841.86 |
| 1604534400000 | 6044.81 |
| 1604620800000 | 6095.53 |
| 1604880000000 | 6288.83 |
| 1604966400000 | 6496.97 |
| 1605052800000 | 6609.87 |
| 1605139200000 | 6591.28 |
| 1605225600000 | 6449.88 |
| 1605484800000 | 6409.06 |
| 1605571200000 | 6371.43 |
| 1605657600000 | 6550.59 |
| 1605744000000 | 6521.31 |
| 1605830400000 | 6515.98 |
| 1606089600000 | 6468.32 |
| 1606176000000 | 6618.35 |
| 1606262400000 | 6621.14 |
| 1606348800000 | 6635.19 |
| 1606435200000 | 6691.82 |
| 1606694400000 | 6666.45 |
| 1606780800000 | 6741.57 |
| 1606867200000 | 6790.64 |
| 1606953600000 | 6810.5 |
| 1607040000000 | 6849.95 |
| 1607299200000 | 6819.94 |
| 1607385600000 | 6925.3 |
| 1607472000000 | 7173.17 |
| 1607558400000 | 7321.66 |
| 1607644800000 | 7354.57 |
| 1607904000000 | 7491.12 |
| 1607990400000 | 7474.44 |
| 1608076800000 | 7513.22 |
| 1608163200000 | 7597.05 |
| 1608249600000 | 7472.64 |
| 1608508800000 | 7163.69 |
| 1608595200000 | 7200.45 |
| 1608681600000 | 7233.39 |
| 1608768000000 | 7214.85 |
| 1608854400000 | 7214.85 |
| 1609113600000 | 7258.19 |
| 1609200000000 | 7293.37 |
| 1609286400000 | 7384.6 |
| 1609372800000 | 7393.85 |
| 1609718400000 | 7509.1 |
| 1609804800000 | 7582.52 |
| 1609891200000 | 7682.05 |
| 1609977600000 | 7782.47 |
| 1610064000000 | 7868.82 |
| 1610323200000 | 7856.99 |
| 1610409600000 | 7823.86 |
| 1610496000000 | 7845.63 |
| 1610582400000 | 7872.74 |
| 1610668800000 | 7703.52 |
| 1610928000000 | 7828.92 |
| 1611014400000 | 7884.02 |
| 1611100800000 | 7782.98 |
| 1611187200000 | 7838.39 |
| 1611273600000 | 7710.25 |
| 1611532800000 | 7585.93 |
| 1611619200000 | 7631.31 |
| 1611705600000 | 7490.89 |
| 1611792000000 | 7632.73 |
| 1611878400000 | 7689.63 |
| 1612137600000 | 7716.26 |
| 1612224000000 | 7773.05 |
| 1612310400000 | 7749.67 |
| 1612396800000 | 7727.5 |
| 1612483200000 | 7702.49 |
| 1612742400000 | 7703.71 |
| 1612828800000 | 7768.46 |
| 1612915200000 | 7699.19 |
| 1613001600000 | 7660.7 |
| 1613088000000 | 7560.18 |
| 1613347200000 | 7670.81 |
| 1613433600000 | 7840.71 |
| 1613520000000 | 7708.05 |
| 1613606400000 | 7642.61 |
| 1613692800000 | 7702.76 |
| 1613952000000 | 7586.04 |
| 1614038400000 | 7501.23 |
| 1614124800000 | 7513.09 |
| 1614211200000 | 7706.31 |
| 1614297600000 | 7621.72 |
| 1614556800000 | 7691.45 |
| 1614643200000 | 7623.46 |
| 1614729600000 | 7503.01 |
| 1614816000000 | 7335.24 |
| 1614902400000 | 7262.31 |
| 1615161600000 | 7256.22 |
| 1615248000000 | 7253.6 |
| 1615334400000 | 7329.98 |
| 1615420800000 | 7453.51 |
| 1615507200000 | 7364.2 |
| 1615766400000 | 7337.73 |
| 1615852800000 | 7427.38 |
| 1615939200000 | 7294.19 |
| 1616025600000 | 7465.65 |
| 1616112000000 | 7398.7 |
| 1616371200000 | 7402.56 |
| 1616457600000 | 7316.84 |
| 1616544000000 | 7450.28 |
| 1616630400000 | 7392.34 |
| 1616716800000 | 7434.67 |
| 1616976000000 | 7464.58 |
| 1617062400000 | 7428.17 |
| 1617148800000 | 7395.46 |
| 1617235200000 | 7456.76 |
| 1617321600000 | 7456.76 |
| 1617580800000 | 7503.56 |
| 1617667200000 | 7535.67 |
| 1617753600000 | 7621.28 |
| 1617840000000 | 7597.01 |
| 1617926400000 | 7513.92 |
| 1618185600000 | 7434.11 |
| 1618272000000 | 7325.88 |
| 1618358400000 | 7311.02 |
| 1618444800000 | 7337.42 |
| 1618531200000 | 7375.25 |
| 1618790400000 | 7310.59 |
| 1618876800000 | 7361.09 |
| 1618963200000 | 7323.83 |
| 1619049600000 | 7322.58 |
| 1619136000000 | 7334.57 |
| 1619395200000 | 7451.04 |
| 1619481600000 | 7482.3 |
| 1619568000000 | 7526.86 |
| 1619654400000 | 7608.21 |
| 1619740800000 | 7495 |
| 1620000000000 | 7514.61 |
| 1620086400000 | 7669.65 |
| 1620172800000 | 7727.58 |
| 1620259200000 | 7845.25 |
| 1620345600000 | 7817.13 |
| 1620604800000 | 7884.75 |
| 1620691200000 | 7851.6 |
| 1620777600000 | 7794.75 |
| 1620864000000 | 7970.49 |
| 1620950400000 | 8136.98 |
| 1621209600000 | 8355.67 |
| 1621296000000 | 8450.65 |
| 1621382400000 | 8312.19 |
| 1621468800000 | 8575.7 |
| 1621555200000 | 8610.63 |
| 1621814400000 | 8670.76 |
| 1621900800000 | 8528.65 |
| 1621987200000 | 8625.48 |
| 1622073600000 | 8546.5 |
| 1622160000000 | 8615.95 |
| 1622419200000 | 8676.01 |
| 1622505600000 | 8788.51 |
| 1622592000000 | 8760.2 |
| 1622678400000 | 8823.25 |
| 1622764800000 | 9044.19 |
| 1623024000000 | 9090.44 |
| 1623110400000 | 9121.43 |
| 1623196800000 | 9095.35 |
| 1623283200000 | 9130.76 |
| 1623369600000 | 9067.51 |
| 1623628800000 | 9033.73 |
| 1623715200000 | 9068.59 |
| 1623801600000 | 8925.44 |
| 1623888000000 | 8783.77 |
| 1623974400000 | 8539.15 |
| 1624233600000 | 8692.75 |
| 1624320000000 | 8690.33 |
| 1624406400000 | 8835.76 |
| 1624492800000 | 8816.16 |
| 1624579200000 | 8836.29 |
| 1624838400000 | 8749.21 |
| 1624924800000 | 8628.24 |
| 1625011200000 | 8479.83 |
| 1625097600000 | 8610.13 |
| 1625184000000 | 8501.18 |
| 1625443200000 | 8486.32 |
| 1625529600000 | 8417.78 |
| 1625616000000 | 8303.96 |
| 1625702400000 | 8314.79 |
| 1625788800000 | 8531.3 |
| 1626048000000 | 8458.24 |
| 1626134400000 | 8309.79 |
| 1626220800000 | 8188.85 |
| 1626307200000 | 8298.06 |
| 1626393600000 | 8358.69 |
| 1626652800000 | 8241.66 |
| 1626739200000 | 8262.22 |
| 1626825600000 | 8297.17 |
| 1626912000000 | 8323.65 |
| 1626998400000 | 8201.47 |
| 1627257600000 | 8094.88 |
| 1627344000000 | 8189.5 |
| 1627430400000 | 8227.84 |
| 1627516800000 | 8515.02 |
| 1627603200000 | 8544.79 |
| 1627862400000 | 8697.69 |
| 1627948800000 | 8722.38 |
| 1628035200000 | 8796.05 |
| 1628121600000 | 8820.62 |
| 1628208000000 | 8802.4 |
| 1628467200000 | 8725.36 |
| 1628553600000 | 8727.94 |
| 1628640000000 | 8822.98 |
| 1628726400000 | 8841.61 |
| 1628812800000 | 8899.49 |
| 1629072000000 | 8911.71 |
| 1629158400000 | 9172.51 |
| 1629244800000 | 9362.02 |
| 1629331200000 | 9206.7 |
| 1629417600000 | 9222.75 |
| 1629676800000 | 9325.8 |
| 1629763200000 | 9312.82 |
| 1629849600000 | 9178.91 |
| 1629936000000 | 9072.14 |
| 1630022400000 | 9198.76 |
| 1630281600000 | 9356.14 |
| 1630368000000 | 9390.04 |
| 1630454400000 | 9454.02 |
| 1630540800000 | 9436.43 |
| 1630627200000 | 9551.55 |
| 1630886400000 | 9630.76 |
| 1630972800000 | 9587.01 |
| 1631059200000 | 9518.97 |
| 1631145600000 | 9615.98 |
| 1631232000000 | 9607.89 |
| 1631491200000 | 9627.42 |
| 1631577600000 | 9502.95 |
| 1631664000000 | 9487.59 |
| 1631750400000 | 9394.36 |
| 1631836800000 | 9311.94 |
| 1632096000000 | 8995.39 |
| 1632182400000 | 9001.7 |
| 1632268800000 | 9042.02 |
| 1632355200000 | 9164.49 |
| 1632441600000 | 8980.4 |
| 1632700800000 | 8922.47 |
| 1632787200000 | 8878.72 |
| 1632873600000 | 8928.37 |
| 1632960000000 | 9103.03 |
| 1633046400000 | 9337.66 |
| 1633305600000 | 9272.82 |
| 1633392000000 | 9251.27 |
| 1633478400000 | 9152.33 |
| 1633564800000 | 9281.76 |
| 1633651200000 | 9242.97 |
| 1633910400000 | 9378.07 |
| 1633996800000 | 9361.77 |
| 1634083200000 | 9427.32 |
| 1634169600000 | 9539.62 |
| 1634256000000 | 9474.21 |
| 1634515200000 | 9392.09 |
| 1634601600000 | 9341.43 |
| 1634688000000 | 9329.92 |
| 1634774400000 | 9443.55 |
| 1634860800000 | 9436.5 |
| 1635120000000 | 9282.28 |
| 1635206400000 | 9403.19 |
| 1635292800000 | 9348.2 |
| 1635379200000 | 9281.85 |
| 1635465600000 | 9312.42 |
| 1635724800000 | 9303.07 |
| 1635811200000 | 9362.49 |
| 1635897600000 | 9450.76 |
| 1635984000000 | 9612.09 |
| 1636070400000 | 9477.02 |
| 1636329600000 | 9268.65 |
| 1636416000000 | 9269.01 |
| 1636502400000 | 8992.54 |
| 1636588800000 | 8946.97 |
| 1636675200000 | 8753.92 |
| 1636934400000 | 8602.1 |
| 1637020800000 | 8603.73 |
| 1637107200000 | 8515.85 |
| 1637193600000 | 8651.12 |
| 1637280000000 | 8452.57 |
| 1637539200000 | 8104.53 |
| 1637625600000 | 8252.49 |
| 1637712000000 | 8487.31 |
| 1637798400000 | 8565.35 |
| 1637884800000 | 8269.97 |
| 1638144000000 | 8421.12 |
| 1638230400000 | 8470.43 |
| 1638316800000 | 8651.99 |
| 1638403200000 | 8524.84 |
| 1638489600000 | 8368.91 |
| 1638748800000 | 8314.57 |
| 1638835200000 | 8386.77 |
| 1638921600000 | 8448.4 |
| 1639008000000 | 8420.37 |
| 1639094400000 | 8403.91 |
| 1639353600000 | 8219.46 |
| 1639440000000 | 8164.5 |
| 1639526400000 | 8071.58 |
| 1639612800000 | 8248.99 |
| 1639699200000 | 8296.12 |
| 1639958400000 | 8176.55 |
| 1640044800000 | 8190.25 |
| 1640131200000 | 7846.41 |
| 1640217600000 | 7951.93 |
| 1640304000000 | 7949.25 |
| 1640563200000 | 7958.29 |
| 1640649600000 | 7967.77 |
| 1640736000000 | 8089.4 |
| 1640822400000 | 8161.37 |
| 1640908800000 | 8217.86 |
| 1641168000000 | 8393.23 |
| 1641254400000 | 8449.72 |
| 1641340800000 | 8582.3 |
| 1641427200000 | 8502.4 |
| 1641513600000 | 8645.88 |
| 1641772800000 | 8712.47 |
| 1641859200000 | 9024.04 |
| 1641945600000 | 9306.68 |
| 1642032000000 | 9230.73 |
| 1642118400000 | 8936.54 |
| 1642377600000 | 9095.72 |
| 1642464000000 | 8821.54 |
| 1642550400000 | 8986.24 |
| 1642636800000 | 8848.1 |
| 1642723200000 | 8704.59 |
| 1642982400000 | 8495.71 |
| 1643068800000 | 8463.75 |
| 1643155200000 | 8614.82 |
| 1643241600000 | 8780.38 |
| 1643328000000 | 8734.66 |
| 1643587200000 | 8962.84 |
| 1643673600000 | 8913.11 |
| 1643760000000 | 8967.83 |
| 1643846400000 | 8929.44 |
| 1643932800000 | 8854.93 |
| 1644192000000 | 8973.65 |
| 1644278400000 | 9060.86 |
| 1644364800000 | 9146.14 |
| 1644451200000 | 9079.05 |
| 1644537600000 | 8932.05 |
| 1644796800000 | 8607.76 |
| 1644883200000 | 8717.38 |
| 1644969600000 | 8752.97 |
| 1645056000000 | 8618.32 |
| 1645142400000 | 8374.63 |
| 1645401600000 | 8071.61 |
| 1645488000000 | 7999.67 |
| 1645574400000 | 7810.96 |
| 1645660800000 | 6595.48 |
| 1645747200000 | 7324.15 |
| 1646006400000 | 6691.72 |
| 1646092800000 | 5636.6 |
| 1646179200000 | 5634.55 |
| 1646265600000 | 5955.61 |
| 1646352000000 | 5568.87 |
| 1646611200000 | 5323.19 |
| 1646697600000 | 5703.71 |
| 1646784000000 | 6268.43 |
| 1646870400000 | 6047.62 |
| 1646956800000 | 6163.5 |
| 1647216000000 | 6313.11 |
| 1647302400000 | 6333.38 |
| 1647388800000 | 6581.76 |
| 1647475200000 | 6706.74 |
| 1647561600000 | 6505.89 |
| 1647820800000 | 6565.47 |
| 1647907200000 | 6607.86 |
| 1647993600000 | 6558.37 |
| 1648080000000 | 6386.81 |
| 1648166400000 | 6370.89 |
| 1648425600000 | 6428.58 |
| 1648512000000 | 7052.02 |
| 1648598400000 | 6936.43 |
| 1648684800000 | 6711.57 |
| 1648771200000 | 6695.26 |
| 1649030400000 | 6701.16 |
| 1649116800000 | 6306.76 |
| 1649203200000 | 5861.23 |
| 1649289600000 | 5897.93 |
| 1649376000000 | 5941.15 |
| 1649635200000 | 5884.17 |
| 1649721600000 | 5860.74 |
| 1649808000000 | 5980.66 |
| 1649894400000 | 5983.53 |
| 1649980800000 | 5983.53 |
| 1650240000000 | 6025.89 |
| 1650326400000 | 6030.21 |
| 1650412800000 | 6110.36 |
| 1650499200000 | 6139.7 |
| 1650585600000 | 6095.23 |
| 1650844800000 | 5873.56 |
| 1650931200000 | 5744.35 |
| 1651017600000 | 5697.93 |
| 1651104000000 | 5920.47 |
| 1651190400000 | 5892.6 |
| 1651449600000 | 5742.46 |
| 1651536000000 | 5873.88 |
| 1651622400000 | 5838.48 |
| 1651708800000 | 5692.83 |
| 1651795200000 | 5632.36 |
| 1652054400000 | 5564.63 |
| 1652140800000 | 5452.3 |
| 1652227200000 | 5512.18 |
| 1652313600000 | 5256.97 |
| 1652400000000 | 5394.93 |
| 1652659200000 | 5369.97 |
| 1652745600000 | 5558.21 |
| 1652832000000 | 5741.33 |
| 1652918400000 | 5539.6 |
| 1653004800000 | 5578.19 |
| 1653264000000 | 5913.66 |
| 1653350400000 | 5856.14 |
| 1653436800000 | 5544.81 |
| 1653523200000 | 5182.77 |
| 1653609600000 | 5028.84 |
| 1653868800000 | 5108.05 |
| 1653955200000 | 5101.48 |
| 1654041600000 | 5248.38 |
| 1654128000000 | 5336.78 |
| 1654214400000 | 5426.63 |
| 1654473600000 | 5495.96 |
| 1654560000000 | 5341.35 |
| 1654646400000 | 5266.24 |
| 1654732800000 | 5126.13 |
| 1654819200000 | 4947.97 |
| 1655078400000 | 4707 |
| 1655164800000 | 4827.92 |
| 1655251200000 | 4914.37 |
| 1655337600000 | 4908.34 |
| 1655424000000 | 4903.15 |
| 1655683200000 | 5024.2 |
| 1655769600000 | 5235.2 |
| 1655856000000 | 5107.28 |
| 1655942400000 | 4968.84 |
| 1656028800000 | 4942.59 |
| 1656288000000 | 4947.06 |
| 1656374400000 | 5117.77 |
| 1656460800000 | 5057.09 |
| 1656547200000 | 4938.07 |
| 1656633600000 | 4866.43 |
| 1656892800000 | 4917.97 |
| 1656979200000 | 4669.59 |
| 1657065600000 | 4589.16 |
| 1657152000000 | 4768.17 |
| 1657238400000 | 4775.05 |
| 1657497600000 | 4562.21 |
| 1657584000000 | 4528.95 |
| 1657670400000 | 4572.07 |
| 1657756800000 | 4565.97 |
| 1657843200000 | 4729.94 |
| 1658102400000 | 4878.92 |
| 1658188800000 | 4960.25 |
| 1658275200000 | 5002.32 |
| 1658361600000 | 5079.66 |
| 1658448000000 | 5145.66 |
| 1658707200000 | 5061.63 |
| 1658793600000 | 4910.52 |
| 1658880000000 | 4903.93 |
| 1658966400000 | 4933.75 |
| 1659052800000 | 4989.92 |
| 1659312000000 | 5140.01 |
| 1659398400000 | 5137.3 |
| 1659484800000 | 5222.08 |
| 1659571200000 | 5320.58 |
| 1659657600000 | 5348.42 |
| 1659916800000 | 5483.64 |
| 1660003200000 | 5264.49 |
| 1660089600000 | 5567.98 |
| 1660176000000 | 5586.28 |
| 1660262400000 | 5451.34 |
| 1660521600000 | 5250.03 |
| 1660608000000 | 5248.15 |
| 1660694400000 | 5173.6 |
| 1660780800000 | 5178.64 |
| 1660867200000 | 5103.11 |
| 1661126400000 | 4970.32 |
| 1661212800000 | 4969.86 |
| 1661299200000 | 5033.32 |
| 1661385600000 | 5038.1 |
| 1661472000000 | 5027.44 |
| 1661731200000 | 4958.08 |
| 1661817600000 | 4959.72 |
| 1661904000000 | 4961.26 |
| 1661990400000 | 4869.77 |
| 1662076800000 | 4988.12 |
| 1662336000000 | 4801.98 |
| 1662422400000 | 4775.03 |
| 1662508800000 | 4932.33 |
| 1662595200000 | 4898.69 |
| 1662681600000 | 4944.93 |
| 1662940800000 | 5102.41 |
| 1663027200000 | 5015.43 |
| 1663113600000 | 4836.72 |
| 1663200000000 | 4753.6 |
| 1663286400000 | 4748.28 |
| 1663545600000 | 4822.26 |
| 1663632000000 | 4758.77 |
| 1663718400000 | 4549.29 |
| 1663804800000 | 4561.6 |
| 1663891200000 | 4418.55 |
| 1664150400000 | 4346.16 |
| 1664236800000 | 4379.36 |
| 1664323200000 | 4190.49 |
| 1664409600000 | 4101.67 |
| 1664496000000 | 4176.56 |
| 1664755200000 | 4272.59 |
| 1664841600000 | 4537.73 |
| 1664928000000 | 4396.24 |
| 1665014400000 | 4359.02 |
| 1665100800000 | 4360.45 |
| 1665360000000 | 4245.62 |
| 1665446400000 | 4179.99 |
| 1665532800000 | 4158.58 |
| 1665619200000 | 4183.84 |
| 1665705600000 | 4433.11 |
| 1665964800000 | 4549.62 |
| 1666051200000 | 4704.26 |
| 1666137600000 | 4571.77 |
| 1666224000000 | 4704.44 |
| 1666310400000 | 4638.55 |
| 1666569600000 | 4621.62 |
| 1666656000000 | 4711.75 |
| 1666742400000 | 4795.36 |
| 1666828800000 | 4795.3 |
| 1666915200000 | 4767.22 |
| 1667174400000 | 4763.73 |
| 1667260800000 | 4809.16 |
| 1667347200000 | 4833.51 |
| 1667433600000 | 4841.77 |
| 1667520000000 | 5070.13 |
| 1667779200000 | 5302.6 |
| 1667865600000 | 5318.63 |
| 1667952000000 | 5307.13 |
| 1668038400000 | 5293.53 |
| 1668124800000 | 5404.06 |
| 1668384000000 | 5397.62 |
| 1668470400000 | 5492.5 |
| 1668556800000 | 5460.32 |
| 1668643200000 | 5383.12 |
| 1668729600000 | 5538.63 |
| 1668988800000 | 5451.67 |
| 1669075200000 | 5596.59 |
| 1669161600000 | 5550.25 |
| 1669248000000 | 5588.88 |
| 1669334400000 | 5663.23 |
| 1669593600000 | 5694.53 |
| 1669680000000 | 5657.39 |
| 1669766400000 | 5631.6 |
| 1669852800000 | 5767.79 |
| 1669939200000 | 5701.77 |
| 1670198400000 | 5542.69 |
| 1670284800000 | 5585.03 |
| 1670371200000 | 5497.26 |
| 1670457600000 | 5362.18 |
| 1670544000000 | 5393.58 |
| 1670803200000 | 5378.36 |
| 1670889600000 | 5674.15 |
| 1670976000000 | 5741.35 |
| 1671062400000 | 5674.2 |
| 1671148800000 | 5719.9 |
| 1671408000000 | 5767.26 |
| 1671494400000 | 5824.69 |
| 1671580800000 | 5840.56 |
| 1671667200000 | 5834.97 |
| 1671753600000 | 5787.61 |
| 1672012800000 | 5787.61 |
| 1672099200000 | 5677.19 |
| 1672185600000 | 5656.92 |
| 1672272000000 | 5696.42 |
| 1672358400000 | 5658.47 |
| 1672617600000 | 5628.93 |
| 1672704000000 | 5714.53 |
| 1672790400000 | 5856.91 |
| 1672876800000 | 5860.12 |
| 1672963200000 | 5928.73 |
| 1673222400000 | 6044.04 |
| 1673308800000 | 6034.64 |
| 1673395200000 | 6089.31 |
| 1673481600000 | 6089.94 |
| 1673568000000 | 6143.25 |
| 1673827200000 | 6172.84 |
| 1673913600000 | 6145 |
| 1674000000000 | 6315.23 |
| 1674086400000 | 6230.19 |
| 1674172800000 | 6255.96 |
| 1674432000000 | 6285.52 |
| 1674518400000 | 6387.33 |
| 1674604800000 | 6348.64 |
| 1674691200000 | 6415.07 |
| 1674777600000 | 6328.85 |
| 1675036800000 | 6210.28 |
| 1675123200000 | 6123.22 |
| 1675209600000 | 6146.02 |
| 1675296000000 | 6292.77 |
| 1675382400000 | 6186.46 |
| 1675641600000 | 5915.62 |
| 1675728000000 | 5981.79 |
| 1675814400000 | 6191.67 |
| 1675900800000 | 6273.11 |
| 1675987200000 | 6197.5 |
| 1676246400000 | 6344.13 |
| 1676332800000 | 6423.97 |
| 1676419200000 | 6348.77 |
| 1676505600000 | 6253.28 |
| 1676592000000 | 6168.71 |
| 1676851200000 | 6151.22 |
| 1676937600000 | 6140.88 |
| 1677024000000 | 6124.71 |
| 1677110400000 | 6160.14 |
| 1677196800000 | 6108.77 |
| 1677456000000 | 6144.26 |
| 1677542400000 | 6118.61 |
| 1677628800000 | 6222.29 |
| 1677715200000 | 6075.69 |
| 1677801600000 | 6039.83 |
| 1678060800000 | 6116.97 |
| 1678147200000 | 5877.16 |
| 1678233600000 | 5840.44 |
| 1678320000000 | 5791.24 |
| 1678406400000 | 5850.64 |
| 1678665600000 | 5522.09 |
| 1678752000000 | 5562.15 |
| 1678838400000 | 5335.82 |
| 1678924800000 | 5267.19 |
| 1679011200000 | 5274.47 |
| 1679270400000 | 5413.07 |
| 1679356800000 | 5647.87 |
| 1679443200000 | 5673.4 |
| 1679529600000 | 5961.69 |
| 1679616000000 | 5652.94 |
| 1679875200000 | 5711.8 |
| 1679961600000 | 5804.63 |
| 1680048000000 | 5835.74 |
| 1680134400000 | 5792.31 |
| 1680220800000 | 5866.52 |
| 1680480000000 | 6019.72 |
| 1680566400000 | 6172.68 |
| 1680652800000 | 6155.75 |
| 1680739200000 | 6224.7 |
| 1680825600000 | 6224.7 |
| 1681084800000 | 6182.64 |
| 1681171200000 | 6256.36 |
| 1681257600000 | 6143.89 |
| 1681344000000 | 6095.68 |
| 1681430400000 | 6150.52 |
| 1681689600000 | 6195.7 |
| 1681776000000 | 6246.38 |
| 1681862400000 | 6046.99 |
| 1681948800000 | 6138.64 |
| 1682035200000 | 6216.57 |
| 1682294400000 | 6190.11 |
| 1682380800000 | 6110.29 |
| 1682467200000 | 6155.99 |
| 1682553600000 | 6375.64 |
| 1682640000000 | 6435.42 |
| 1682899200000 | 6425.09 |
| 1682985600000 | 6508.92 |
| 1683072000000 | 6689.19 |
| 1683158400000 | 6669.75 |
| 1683244800000 | 6691.34 |
| 1683504000000 | 6748.45 |
| 1683590400000 | 6731.99 |
| 1683676800000 | 6684.74 |
| 1683763200000 | 6593.96 |
| 1683849600000 | 6583.59 |
| 1684108800000 | 6590.86 |
| 1684195200000 | 6605.78 |
| 1684281600000 | 6539.65 |
| 1684368000000 | 6484.21 |
| 1684454400000 | 6555.72 |
| 1684713600000 | 6574.12 |
| 1684800000000 | 6509.9399 |
| 1684886400000 | 6538.1 |
| 1684972800000 | 6649.9799 |
| 1685059200000 | 6732.37 |
| 1685318400000 | 6715.85 |
| 1685404800000 | 6741.77 |
| 1685491200000 | 6628.5 |
| 1685577600000 | 6601.56 |
| 1685664000000 | 6776.24 |
| 1685923200000 | 6831.56 |
| 1686009600000 | 6844.93 |
| 1686096000000 | 6933.54 |
| 1686182400000 | 7069.15 |
| 1686268800000 | 7081.98 |
| 1686528000000 | 7169.88 |
| 1686614400000 | 7161.69 |
| 1686700800000 | 7187.17 |
| 1686787200000 | 7232.41 |
| 1686873600000 | 7233.99 |
| 1687132800000 | 7142.58 |
| 1687219200000 | 7185.35 |
| 1687305600000 | 7324.09 |
| 1687392000000 | 7329.94 |
| 1687478400000 | 7295.82 |
| 1687737600000 | 7289.31 |
| 1687824000000 | 7335.19 |
| 1687910400000 | 7291.23 |
| 1687996800000 | 7291.2 |
| 1688083200000 | 7277.14 |
| 1688342400000 | 7209.35 |
| 1688428800000 | 7183.68 |
| 1688515200000 | 7037.03 |
| 1688601600000 | 6848.19 |
| 1688688000000 | 6978.76 |
| 1688947200000 | 7077.04 |
| 1689033600000 | 7214.61 |
| 1689120000000 | 7484.68 |
| 1689206400000 | 7594.47 |
| 1689292800000 | 7669.28 |
| 1689552000000 | 7677.07 |
| 1689638400000 | 7775.34 |
| 1689724800000 | 7703.64 |
| 1689811200000 | 7653.04 |
| 1689897600000 | 7710.24 |
| 1690156800000 | 7740.41 |
| 1690243200000 | 7722.8 |
| 1690329600000 | 7607.21 |
| 1690416000000 | 7602.16 |
| 1690502400000 | 7535.7 |
| 1690761600000 | 7490.44 |
| 1690848000000 | 7500.26 |
| 1690934400000 | 7448.18 |
| 1691020800000 | 7404.29 |
| 1691107200000 | 7579.17 |
| 1691366400000 | 7663.36 |
| 1691452800000 | 7679.78 |
| 1691539200000 | 7757.61 |
| 1691625600000 | 7964.45 |
| 1691712000000 | 8012.26 |
| 1691971200000 | 7860.65 |
| 1692057600000 | 7768.11 |
| 1692144000000 | 7738.57 |
| 1692230400000 | 7929.98 |
| 1692316800000 | 7948.38 |
| 1692576000000 | 7975.12 |
| 1692662400000 | 8056.78 |
| 1692748800000 | 8050.91 |
| 1692835200000 | 8046.86 |
| 1692921600000 | 7977.78 |
| 1693180800000 | 7962.62 |
| 1693267200000 | 8073.63 |
| 1693353600000 | 8122.65 |
| 1693440000000 | 7932.74 |
| 1693526400000 | 7770.46 |
| 1693785600000 | 7791.44 |
| 1693872000000 | 7627.16 |
| 1693958400000 | 7649.9 |
| 1694044800000 | 7786.79 |
| 1694131200000 | 7878.53 |
| 1694390400000 | 7986.23 |
| 1694476800000 | 7952.58 |
| 1694563200000 | 7967.85 |
| 1694649600000 | 7993.98 |
| 1694736000000 | 8050.3 |
| 1694995200000 | 7947.68 |
| 1695081600000 | 7975.96 |
| 1695168000000 | 7905.37 |
| 1695254400000 | 7471.85 |
| 1695340800000 | 7395.99 |
| 1695600000000 | 7304.49 |
| 1695686400000 | 7384.79 |
| 1695772800000 | 7337.65 |
| 1695859200000 | 7262.56 |
| 1695945600000 | 7454.74 |
| 1696204800000 | 7373.87 |
| 1696291200000 | 7381.29 |
| 1696377600000 | 7439.66 |
| 1696464000000 | 7377.71 |
| 1696550400000 | 7346.21 |
| 1696809600000 | 7312.14 |
| 1696896000000 | 7505.91 |
| 1696982400000 | 7572.26 |
| 1697068800000 | 7519.32 |
| 1697155200000 | 7415.37 |
| 1697414400000 | 7539.64 |
| 1697500800000 | 7689.08 |
| 1697587200000 | 7664.09 |
| 1697673600000 | 7610.7 |
| 1697760000000 | 7607.72 |
| 1698019200000 | 7653.24 |
| 1698105600000 | 7575.27 |
| 1698192000000 | 7669.2 |
| 1698278400000 | 7646.65 |
| 1698364800000 | 7629.99 |
| 1698624000000 | 7686.11 |
| 1698710400000 | 7574.23 |
| 1698796800000 | 7530.99 |
| 1698883200000 | 7710.04 |
| 1698969600000 | 7962.05 |
| 1699228800000 | 7955.55 |
| 1699315200000 | 7921.24 |
| 1699401600000 | 7929.66 |
| 1699488000000 | 7962.18 |
| 1699574400000 | 7995.54 |
| 1699833600000 | 7932.07 |
| 1699920000000 | 8169.84 |
| 1700006400000 | 8228.28 |
| 1700092800000 | 8156.8 |
| 1700179200000 | 8045.83 |
| 1700438400000 | 8044.59 |
| 1700524800000 | 7968.94 |
| 1700611200000 | 7969.78 |
| 1700697600000 | 7991.84 |
| 1700784000000 | 7934.16 |
| 1701043200000 | 7888.65 |
| 1701129600000 | 8212 |
| 1701216000000 | 8227.09 |
| 1701302400000 | 8197.4 |
| 1701388800000 | 8189.53 |
| 1701648000000 | 8239.94 |
| 1701734400000 | 8221.41 |
| 1701820800000 | 8181.46 |
| 1701907200000 | 8143.1 |
| 1701993600000 | 8217.01 |
| 1702252800000 | 8101.36 |
| 1702339200000 | 8244.25 |
| 1702425600000 | 8262.82 |
| 1702512000000 | 8735.15 |
| 1702598400000 | 8550.24 |
| 1702857600000 | 8563.2099 |
| 1702944000000 | 8700.55 |
| 1703030400000 | 8713.47 |
| 1703116800000 | 8685.49 |
| 1703203200000 | 8677.68 |
| 1703462400000 | 8677.68 |
| 1703548800000 | 8704.3 |
| 1703635200000 | 8731.67 |
| 1703721600000 | 8798.47 |
| 1703808000000 | 8733.02 |
| 1704153600000 | 8676.2099 |
| 1704240000000 | 8649.49 |
| 1704326400000 | 8736.81 |
| 1704412800000 | 8887.8799 |
| 1704672000000 | 8886.3 |
| 1704758400000 | 8895.35 |
| 1704844800000 | 9121.14 |
| 1704931200000 | 9118.6 |
| 1705017600000 | 9216.32 |
| 1705276800000 | 9229.04 |
| 1705363200000 | 9074.78 |
| 1705449600000 | 8959.45 |
| 1705536000000 | 9050.97 |
| 1705622400000 | 9211.22 |
| 1705881600000 | 9186.92 |
| 1705968000000 | 8936.43 |
| 1706054400000 | 9006.52 |
| 1706140800000 | 9056.16 |
| 1706227200000 | 8973.65 |
| 1706486400000 | 8718.73 |
| 1706572800000 | 8818.04 |
| 1706659200000 | 9000.06 |
| 1706745600000 | 9209.98 |
| 1706832000000 | 9146.8 |
| 1707091200000 | 8967.2099 |
| 1707177600000 | 8999.76 |
| 1707264000000 | 8850.94 |
| 1707350400000 | 8872.98 |
| 1707436800000 | 9009.74 |
| 1707696000000 | 8962.09 |
| 1707782400000 | 8937.02 |
| 1707868800000 | 8940.24 |
| 1707955200000 | 9085.77 |
| 1708041600000 | 9082.89 |
| 1708300800000 | 9126.89 |
| 1708387200000 | 9190.49 |
| 1708473600000 | 9240.95 |
| 1708560000000 | 9222.48 |
| 1708646400000 | 9196.36 |
| 1708905600000 | 9158.77 |
| 1708992000000 | 9050.44 |
| 1709078400000 | 9066.8 |
| 1709164800000 | 9063.03 |
| 1709251200000 | 9094.4599 |
| 1709510400000 | 9079.2099 |
| 1709596800000 | 9059.62 |
| 1709683200000 | 9098.11 |
| 1709769600000 | 9093.4599 |
| 1709856000000 | 9119.26 |
| 1710115200000 | 9003.26 |
| 1710201600000 | 9029.16 |
| 1710288000000 | 8964.69 |
| 1710374400000 | 8857.53 |
| 1710460800000 | 8923.76 |
| 1710720000000 | 8933.08 |
| 1710806400000 | 9021.84 |
| 1710892800000 | 9009.47 |
| 1710979200000 | 8990.3799 |
| 1711065600000 | 8813.11 |
| 1711324800000 | 8790.69 |
| 1711411200000 | 8772.31 |
| 1711497600000 | 8762.42 |
| 1711584000000 | 8841.91 |
| 1711670400000 | 8841.91 |
| 1711929600000 | 8791.62 |
| 1712016000000 | 8857.08 |
| 1712102400000 | 9107.92 |
| 1712188800000 | 9139.22 |
| 1712275200000 | 9123.5 |
| 1712534400000 | 9142.26 |
| 1712620800000 | 9087.3 |
| 1712707200000 | 9179.1 |
| 1712793600000 | 9144.9 |
| 1712880000000 | 9023.89 |
| 1713139200000 | 9023.65 |
| 1713225600000 | 8721.55 |
| 1713312000000 | 8835.83 |
| 1713398400000 | 8788.32 |
| 1713484800000 | 8710.5 |
| 1713744000000 | 8703.8799 |
| 1713830400000 | 8903.29 |
| 1713916800000 | 8928.36 |
| 1714003200000 | 8930.27 |
| 1714089600000 | 9061.36 |
| 1714348800000 | 9266.78 |
| 1714435200000 | 9298.79 |
| 1714521600000 | 9318.93 |
| 1714608000000 | 9329.17 |
| 1714694400000 | 9371.19 |
| 1714953600000 | 9509.53 |
| 1715040000000 | 9559.04 |
| 1715126400000 | 9506.25 |
| 1715212800000 | 9566.04 |
| 1715299200000 | 9570.11 |
| 1715558400000 | 9575.28 |
| 1715644800000 | 9620.77 |
| 1715731200000 | 9625.43 |
| 1715817600000 | 9635.64 |
| 1715904000000 | 9514.36 |
| 1716163200000 | 9535.62 |
| 1716249600000 | 9497.86 |
| 1716336000000 | 9425.68 |
| 1716422400000 | 9479.65 |
| 1716508800000 | 9646.32 |
| 1716768000000 | 9797.15 |
| 1716854400000 | 9620.26 |
| 1716940800000 | 9459.59 |
| 1717027200000 | 9394.9 |
| 1717113600000 | 9357.08 |
| 1717372800000 | 9551.77 |
| 1717459200000 | 9366.66 |
| 1717545600000 | 9446.74 |
| 1717632000000 | 9613.9599 |
| 1717718400000 | 9522.48 |
| 1717977600000 | 9479.19 |
| 1718064000000 | 9342.45 |
| 1718150400000 | 9510.32 |
| 1718236800000 | 9387.29 |
| 1718323200000 | 9181 |
| 1718582400000 | 9285.48 |
| 1718668800000 | 9376.24 |
| 1718755200000 | 9320.04 |
| 1718841600000 | 9376.18 |
| 1718928000000 | 9347.99 |
| 1719187200000 | 9411.3 |
| 1719273600000 | 9413.11 |
| 1719360000000 | 9443.78 |
| 1719446400000 | 9560.52 |
| 1719532800000 | 9694.47 |
| 1719792000000 | 9725.3 |
| 1719878400000 | 9575.47 |
| 1719964800000 | 9681.37 |
| 1720051200000 | 9827.49 |
| 1720137600000 | 9797.82 |
| 1720396800000 | 9607.42 |
| 1720483200000 | 9608.3 |
| 1720569600000 | 9705.73 |
| 1720656000000 | 9820.39 |
| 1720742400000 | 9934.2 |
| 1721001600000 | 10031.51 |
| 1721088000000 | 9900.74 |
| 1721174400000 | 10032.3799 |
| 1721260800000 | 10092.2 |
| 1721347200000 | 10079.4599 |
| 1721606400000 | 10175 |
| 1721692800000 | 10140.18 |
| 1721779200000 | 9981.7 |
| 1721865600000 | 9930.41 |
| 1721952000000 | 10063.1 |
| 1722211200000 | 10029.23 |
| 1722297600000 | 9925.44 |
| 1722384000000 | 10045.29 |
| 1722470400000 | 9901.65 |
| 1722556800000 | 9765.9599 |
| 1722816000000 | 9501.26 |
| 1722902400000 | 9476.97 |
| 1722988800000 | 9682.6 |
| 1723075200000 | 9787.74 |
| 1723161600000 | 9853.65 |
| 1723420800000 | 9872.61 |
| 1723507200000 | 9815.57 |
| 1723593600000 | 9848.58 |
| 1723680000000 | 9776.7099 |
| 1723766400000 | 9933.62 |
| 1724025600000 | 10022.64 |
| 1724112000000 | 10087.77 |
| 1724198400000 | 10256.9 |
| 1724284800000 | 10215.04 |
| 1724371200000 | 10239.06 |
| 1724630400000 | 10296.4 |
| 1724716800000 | 10308.02 |
| 1724803200000 | 10181.3799 |
| 1724889600000 | 10203.07 |
| 1724976000000 | 10153.56 |
| 1725235200000 | 10171.16 |
| 1725321600000 | 10097.81 |
| 1725408000000 | 10069.08 |
| 1725494400000 | 10101.82 |
| 1725580800000 | 10094.6 |
| 1725840000000 | 9914.05 |
| 1725926400000 | 9845.03 |
| 1726012800000 | 9881 |
| 1726099200000 | 10034.09 |
| 1726185600000 | 10173.58 |
| 1726444800000 | 10192.48 |
| 1726531200000 | 10181.14 |
| 1726617600000 | 10187.87 |
| 1726704000000 | 10252.32 |
| 1726790400000 | 10282.2 |
| 1727049600000 | 10215.83 |
| 1727136000000 | 10319.47 |
| 1727222400000 | 10443.26 |
| 1727308800000 | 10498.65 |
| 1727395200000 | 10421.24 |
| 1727654400000 | 10288.73 |
| 1727740800000 | 10199.94 |
| 1727827200000 | 9974.16 |
| 1727913600000 | 9880.94 |
| 1728000000000 | 9946.54 |
| 1728259200000 | 9999.02 |
| 1728345600000 | 10082.32 |
| 1728432000000 | 10061.83 |
| 1728518400000 | 10035.68 |
| 1728604800000 | 10052.2099 |
| 1728864000000 | 10070.2099 |
| 1728950400000 | 10117.29 |
| 1729036800000 | 10149.67 |
| 1729123200000 | 9975.07 |
| 1729209600000 | 10014.55 |
| 1729468800000 | 9891.99 |
| 1729555200000 | 9894.79 |
| 1729641600000 | 9776.77 |
| 1729728000000 | 9790.94 |
| 1729814400000 | 9895.31 |
| 1730073600000 | 9838.59 |
| 1730160000000 | 9804.9599 |
| 1730246400000 | 9754.54 |
| 1730332800000 | 9720.22 |
| 1730419200000 | 9721.04 |
| 1730678400000 | 9778.85 |
| 1730764800000 | 9832.4599 |
| 1730851200000 | 9881.1299 |
| 1730937600000 | 10210.79 |
| 1731024000000 | 10081.5 |
| 1731283200000 | 9967.78 |
| 1731369600000 | 9980.45 |
| 1731456000000 | 10027.1 |
| 1731542400000 | 10184.26 |
| 1731628800000 | 10104.62 |
| 1731888000000 | 10447.43 |
| 1731974400000 | 10216.3 |
| 1732060800000 | 10266.45 |
| 1732147200000 | 10260.4599 |
| 1732233600000 | 10204.6 |
| 1732492800000 | 10285.93 |
| 1732579200000 | 10356.24 |
| 1732665600000 | 10222.04 |
| 1732752000000 | 10097.3 |
| 1732838400000 | 10036.33 |
| 1733097600000 | 9960.49 |
| 1733184000000 | 9964.29 |
| 1733270400000 | 10176.5 |
| 1733356800000 | 10286.3799 |
| 1733443200000 | 10217 |
| 1733702400000 | 10408.1 |
| 1733788800000 | 10423.37 |
| 1733875200000 | 10441.05 |
| 1733961600000 | 10413.98 |
| 1734048000000 | 10395.81 |
| 1734307200000 | 10349.87 |
| 1734393600000 | 10221.48 |
| 1734480000000 | 10188.14 |
| 1734566400000 | 9941.52 |
| 1734652800000 | 10007.85 |
| 1734912000000 | 10130.15 |
| 1734998400000 | 10191.45 |
| 1735084800000 | 10191.45 |
| 1735171200000 | 10201.07 |
| 1735257600000 | 10218.35 |
| 1735516800000 | 10125.01 |
| 1735603200000 | 10099.72 |
| 1735776000000 | 9988.86 |
| 1735862400000 | 9951.9599 |
| 1736121600000 | 10065.39 |
| 1736208000000 | 10149.04 |
| 1736294400000 | 10193.22 |
| 1736380800000 | 10216.67 |
| 1736467200000 | 10283.3799 |
| 1736726400000 | 10359.77 |
| 1736812800000 | 10564.25 |
| 1736899200000 | 10701.95 |
| 1736985600000 | 10628.08 |
| 1737072000000 | 10769.09 |
| 1737331200000 | 11051.01 |
| 1737417600000 | 10939.68 |
| 1737504000000 | 11057.04 |
| 1737590400000 | 10837.08 |
| 1737676800000 | 11156.25 |
| 1737936000000 | 11111.27 |
| 1738022400000 | 11038.59 |
| 1738108800000 | 11024.02 |
| 1738195200000 | 11129.14 |
| 1738281600000 | 11124.39 |
| 1738540800000 | 10880.09 |
| 1738627200000 | 10992.08 |
| 1738713600000 | 10959.6299 |
| 1738800000000 | 11398.12 |
| 1738886400000 | 11301.72 |
| 1739145600000 | 11377.84 |
| 1739232000000 | 11435.48 |
| 1739318400000 | 11509.36 |
| 1739404800000 | 11673.24 |
| 1739491200000 | 11648.54 |
| 1739750400000 | 11615.32 |
| 1739836800000 | 11723.79 |
| 1739923200000 | 11646.09 |
| 1740009600000 | 11610.8799 |
| 1740096000000 | 11546.49 |
| 1740355200000 | 11404.41 |
| 1740441600000 | 11400.26 |
| 1740528000000 | 11629.44 |
| 1740614400000 | 11501.94 |
| 1740700800000 | 11390.65 |
| 1740960000000 | 11721.84 |
| 1741046400000 | 11416.05 |
| 1741132800000 | 11970.08 |
| 1741219200000 | 12213.65 |
| 1741305600000 | 12199.79 |
| 1741564800000 | 11841.49 |
| 1741651200000 | 11666.57 |
| 1741737600000 | 12049.08 |
| 1741824000000 | 11904.9 |
| 1741910400000 | 12136.64 |
| 1742169600000 | 12430.95 |
| 1742256000000 | 12504.31 |
| 1742342400000 | 12442.82 |
| 1742428800000 | 12411.58 |
| 1742515200000 | 12350.54 |
| 1742774400000 | 12474.66 |
| 1742860800000 | 12596.39 |
| 1742947200000 | 12630.78 |
| 1743033600000 | 12691.91 |
| 1743120000000 | 12468.76 |
| 1743379200000 | 12040.9 |
| 1743465600000 | 12237.74 |
| 1743552000000 | 12335.8799 |
| 1743638400000 | 12080.15 |
| 1743724800000 | 11165.9599 |
| 1743984000000 | 11032.66 |
| 1744070400000 | 11529.89 |
| 1744156800000 | 11288.93 |
| 1744243200000 | 11885.92 |
| 1744329600000 | 11800.37 |
| 1744588800000 | 11947.28 |
| 1744675200000 | 12217.81 |
| 1744761600000 | 12289.12 |
| 1744848000000 | 12250.12 |
| 1744934400000 | 12250.12 |
| 1745193600000 | 12445.83 |
| 1745280000000 | 12575.6 |
| 1745366400000 | 12827.15 |
| 1745452800000 | 12980.74 |
| 1745539200000 | 13284.7 |
| 1745798400000 | 13331.06 |
| 1745884800000 | 13345.97 |
| 1745971200000 | 13222.47 |
| 1746057600000 | 13137.82 |
| 1746144000000 | 13225.81 |
| 1746403200000 | 13380.26 |
| 1746489600000 | 13130.83 |
| 1746576000000 | 13329.56 |
| 1746662400000 | 13122.67 |
| 1746748800000 | 13405.74 |
| 1747008000000 | 13174.89 |
| 1747094400000 | 13309.8799 |
| 1747180800000 | 13601.25 |
| 1747267200000 | 13639.29 |
| 1747353600000 | 13817.35 |
| 1747612800000 | 13813.19 |
| 1747699200000 | 13778.97 |
| 1747785600000 | 13829.08 |
| 1747872000000 | 13663.08 |
| 1747958400000 | 13764.68 |
| 1748217600000 | 13903 |
| 1748304000000 | 13793.74 |
| 1748390400000 | 13938.82 |
| 1748476800000 | 13835.53 |
| 1748563200000 | 13796.42 |
| 1748822400000 | 14003.86 |
| 1748908800000 | 13861.46 |
| 1748995200000 | 14054.92 |
| 1749081600000 | 14058.87 |
| 1749168000000 | 13957.72 |
| 1749427200000 | 14030.65 |
| 1749513600000 | 14070.5 |
| 1749600000000 | 13972.74 |
| 1749686400000 | 13874.87 |
| 1749772800000 | 13803.68 |
| 1750032000000 | 14029.61 |
| 1750118400000 | 14125.78 |
| 1750204800000 | 14318.21 |
| 1750291200000 | 14061.49 |
| 1750377600000 | 14317.1 |
| 1750636800000 | 14045.84 |
| 1750723200000 | 14442.04 |
| 1750809600000 | 14448.52 |
| 1750896000000 | 14590.72 |
| 1750982400000 | 14660.58 |
| 1751241600000 | 14624.64 |
| 1751328000000 | 14622.76 |
| 1751414400000 | 14751.82 |
| 1751500800000 | 15060.48 |
| 1751587200000 | 15051.25 |
| 1751846400000 | 14965.4 |
| 1751932800000 | 14776.17 |
| 1752019200000 | 14996.13 |
| 1752105600000 | 14962.82 |
| 1752192000000 | 14944.7 |
| 1752451200000 | 14834.16 |
| 1752537600000 | 14796.73 |
| 1752624000000 | 14873.91 |
| 1752710400000 | 15021.78 |
| 1752796800000 | 15181.53 |
| 1753056000000 | 15253.47 |
| 1753142400000 | 15096.24 |
| 1753228800000 | 15225.87 |
| 1753315200000 | 15401.68 |
| 1753401600000 | 15369.08 |
| 1753660800000 | 15191.39 |
| 1753747200000 | 14944.52 |
| 1753833600000 | 14849.96 |
| 1753920000000 | 14871.74 |
| 1754006400000 | 14969.99 |
| 1754265600000 | 15055 |
| 1754352000000 | 15215.82 |
| 1754438400000 | 15213.78 |
| 1754524800000 | 15682.03 |
| 1754611200000 | 15988 |
| 1754870400000 | 15895.06 |
| 1754956800000 | 15896.32 |
| 1755043200000 | 16114.87 |
| 1755129600000 | 16011.03 |
| 1755216000000 | 16210.25 |
| 1755475200000 | 16176.31 |
| 1755561600000 | 16402.88 |
| 1755648000000 | 16352.1 |
| 1755734400000 | 16132.28 |
| 1755820800000 | 16283.54 |
| 1756080000000 | 15997.97 |
| 1756166400000 | 16058.1 |
| 1756252800000 | 15739.16 |
| 1756339200000 | 15759.83 |
| 1756425600000 | 15636.86 |
| 1756684800000 | 15923.2 |
| 1756771200000 | 15759.22 |
| 1756857600000 | 15885.88 |
| 1756944000000 | 16105.98 |
| 1757030400000 | 16027.19 |
| 1757289600000 | 15961.87 |
| 1757376000000 | 15876.56 |
| 1757462400000 | 15696.54 |
| 1757548800000 | 15864.31 |
| 1757635200000 | 15724.42 |
| 1757894400000 | 15731.66 |
| 1757980800000 | 15769.07 |
| 1758067200000 | 15616.47 |
| 1758153600000 | 15619.19 |
| 1758240000000 | 15694.83 |
| 1758499200000 | 15633.77 |
| 1758585600000 | 15487.23 |
| 1758672000000 | 15365.82 |
| 1758758400000 | 15200.2 |
| 1758844800000 | 15451.84 |
| 1759104000000 | 15479.85 |
| 1759190400000 | 15479.04 |
| 1759276800000 | 15585.47 |
| 1759363200000 | 15530.41 |
| 1759449600000 | 15754.21 |
| 1759708800000 | 15622.51 |
| 1759795200000 | 15666.97 |
| 1759881600000 | 15794.47 |
| 1759968000000 | 15642.57 |
| 1760054400000 | 15690.19 |
| 1760313600000 | 15792.42 |
| 1760400000000 | 15799.25 |
| 1760486400000 | 16044.42 |
| 1760572800000 | 16220.06 |
| 1760659200000 | 16127.23 |
| 1760918400000 | 16291.14 |
| 1761004800000 | 16185.94 |
| 1761091200000 | 16307.74 |
| 1761177600000 | 16268.75 |
| 1761264000000 | 16293.18 |
| 1761523200000 | 16536.12 |
| 1761609600000 | 16696.43 |
| 1761696000000 | 16863.95 |
| 1761782400000 | 16703.54 |
| 1761868800000 | 16804.15 |
| 1762128000000 | 16916.95 |
| 1762214400000 | 16880.84 |
| 1762300800000 | 16862.6 |
| 1762387200000 | 16891.27 |
| 1762473600000 | 17042.2599 |
| 1762732800000 | 17195.93 |
| 1762819200000 | 16949.98 |
| 1762905600000 | 17093.75 |
| 1762992000000 | 17254.41 |
| 1763078400000 | 17057.6 |
| 1763337600000 | 17074.48 |
| 1763424000000 | 16827.52 |
| 1763510400000 | 17087.84 |
| 1763596800000 | 17096.35 |
| 1763683200000 | 17022.09 |
| 1763942400000 | 17248.68 |
| 1764028800000 | 17536.0099 |
| 1764115200000 | 17877.71 |
| 1764201600000 | 17757.99 |
| 1764288000000 | 17850.64 |
| STOXX Hungary All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -6.4439550308234 | -15.967204728903 |
| 2019 | 17.199637388565 | 19.01557992367 |
| 2020 | -12.153214993847 | 19.641040719017 |
| 2021 | 11.099546476986 | -1.4860451857469 |
| 2022 | -31.144239497874 | -21.116701276493 |
| 2023 | 54.335359204877 | 12.055707987941 |
| 2024 | 15.585390505069 | 7.2710264701198 |
| 2025 | 86.528199099949 | 29.347410787033 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1169661191 | SWHUACP | .SWHUACP | |
| Gross Return EUR | CH1169661183 | SWHUACGR | .SWHUACGR | |
| Net Return EUR | CH1169661175 | SWHUACR | .SWHUACR | |
| Gross Return USD | CH1169661159 | SWHUACGV | .SWHUACGV | |
| Net Return USD | CH1169661142 | SWHUACV | .SWHUACV | |
| Price USD | CH1169661167 | SWHUACL | .SWHUACL |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| OTP BANK | Banks | Hungary | 69.791% |
| RICHTER GEDEON | Healthcare | Hungary | 11.446% |
| MOL Hungarian Oil and Gas | Energy | Hungary | 11.318% |
| MAGYAR TELEKOM | Telecommunications | Hungary | 3.982% |
| 4IG NYILVANOSAN | Technology | Hungary | 1.958% |
| OPUS GLOBAL | Industrial Goods and Services | Hungary | 1.505% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.