Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea 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
The STOXX Korea All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Korea. STOXX Korea All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Korea All Cap | 1,650.1 | 1,095.5 | 1.0 | 0.1 | 280.5 | 0.0 | 25.6 | 0.0 | 5.1 |
| STOXX Emerging Markets All Cap | 15,258.3 | 8,296.4 | 1.4 | 0.2 | 487.1 | 0.0 | 5.9 | 0.0 | 7.5 |
Supersector weighting (top 10)
| Telecommunications | 29.4 |
|---|---|
| Technology | 13.9 |
| Industrial Goods and Services | 12.5 |
| Health Care | 8.2 |
| Automobiles and Parts | 6.4 |
| Banks | 5.1 |
| Basic Resources | 4.2 |
| Consumer Products and Services | 3.8 |
| Chemicals | 2.9 |
| Construction and Materials | 2.3 |
Country weighting
| South Korea | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Korea All Cap | -9.6 | -9.6 | -1.2 | -29.5 | -1.2 | N/A | N/A | -1.2 | -11.0 | -0.2 |
| STOXX Emerging Markets All Cap | -3.9 | -3.9 | 0.9 | -17.9 | 11.6 | N/A | N/A | 0.9 | -6.4 | 2.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Korea All Cap | N/A | N/A | 23.0 | 23.6 | 25.7 | N/A | N/A | -0.4 | -0.6 | -0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.3 | 15.9 | 17.2 | N/A | N/A | -0.4 | -0.5 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Korea All Cap | 0.7 | 0.7 | 0.8 | 0.8 | 0.8 | 13.5 | 13.5 | 15.0 | 15.1 | 16.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Korea All Cap | 1.1 | 1.1 | 1.5 | 1.1 | 1.2 | -5.3 | -5.3 | -0.1 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2024
BENCHMARK INDICES
STOXX Korea 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 Korea All Cap | 19.7 | 11.6 | 12.4 | 10.9 | 0.8 | 0.0 | 0.4 | 268.0 |
| STOXX Emerging Markets All Cap | 11.7 | 12.6 | 10.1 | 12.0 | 1.6 | 2.6 | 0.7 | 1.8 |
Performance and annual returns
| STOXX Korea All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 976.88 |
| 1001462400000 | 980.81 |
| 1001548800000 | 983.65 |
| 1001635200000 | 998.45 |
| 1001894400000 | 998.45 |
| 1001980800000 | 993.33 |
| 1002067200000 | 991.63 |
| 1002153600000 | 1044.85 |
| 1002240000000 | 1045.89 |
| 1002499200000 | 1031.79 |
| 1002585600000 | 1064.11 |
| 1002672000000 | 1057.55 |
| 1002758400000 | 1096.05 |
| 1002844800000 | 1103.59 |
| 1003104000000 | 1098.62 |
| 1003190400000 | 1112.46 |
| 1003276800000 | 1125 |
| 1003363200000 | 1115.64 |
| 1003449600000 | 1125.29 |
| 1003708800000 | 1125.76 |
| 1003795200000 | 1129.34 |
| 1003881600000 | 1169.01 |
| 1003968000000 | 1166.66 |
| 1004054400000 | 1167.63 |
| 1004313600000 | 1176.8 |
| 1004400000000 | 1136.02 |
| 1004486400000 | 1150.06 |
| 1004572800000 | 1164.43 |
| 1004659200000 | 1183.01 |
| 1004918400000 | 1208.27 |
| 1005004800000 | 1221.62 |
| 1005091200000 | 1217.05 |
| 1005177600000 | 1246.3 |
| 1005264000000 | 1265.09 |
| 1005523200000 | 1285.14 |
| 1005609600000 | 1292.43 |
| 1005696000000 | 1339.78 |
| 1005782400000 | 1333.41 |
| 1005868800000 | 1340.26 |
| 1006128000000 | 1377.31 |
| 1006214400000 | 1354.68 |
| 1006300800000 | 1355.88 |
| 1006387200000 | 1388.26 |
| 1006473600000 | 1445.81 |
| 1006732800000 | 1521.18 |
| 1006819200000 | 1514.02 |
| 1006905600000 | 1411.84 |
| 1006992000000 | 1405.74 |
| 1007078400000 | 1437.17 |
| 1007337600000 | 1462.53 |
| 1007424000000 | 1459.61 |
| 1007510400000 | 1564.47 |
| 1007596800000 | 1570.03 |
| 1007683200000 | 1620.32 |
| 1007942400000 | 1521.23 |
| 1008028800000 | 1526.15 |
| 1008115200000 | 1565.72 |
| 1008201600000 | 1554.52 |
| 1008288000000 | 1506.45 |
| 1008547200000 | 1454.79 |
| 1008633600000 | 1446.94 |
| 1008720000000 | 1449.99 |
| 1008806400000 | 1481.61 |
| 1008892800000 | 1424.43 |
| 1009152000000 | 1427.92 |
| 1009238400000 | 1435.3 |
| 1009324800000 | 1451.4 |
| 1009411200000 | 1498.24 |
| 1009497600000 | 1566.46 |
| 1009756800000 | 1577.67 |
| 1009929600000 | 1651.46 |
| 1010016000000 | 1656.1 |
| 1010102400000 | 1709.51 |
| 1010361600000 | 1726.54 |
| 1010448000000 | 1678.67 |
| 1010534400000 | 1723.22 |
| 1010620800000 | 1665.87 |
| 1010707200000 | 1653.34 |
| 1010966400000 | 1709.54 |
| 1011052800000 | 1638.13 |
| 1011139200000 | 1611.75 |
| 1011225600000 | 1614.92 |
| 1011312000000 | 1594.51 |
| 1011571200000 | 1614.27 |
| 1011657600000 | 1618.79 |
| 1011744000000 | 1662.97 |
| 1011830400000 | 1699.6 |
| 1011916800000 | 1737.91 |
| 1012176000000 | 1757.28 |
| 1012262400000 | 1748.04 |
| 1012348800000 | 1691.12 |
| 1012435200000 | 1685.84 |
| 1012521600000 | 1672.2 |
| 1012780800000 | 1644.73 |
| 1012867200000 | 1672.93 |
| 1012953600000 | 1669.26 |
| 1013040000000 | 1640.76 |
| 1013126400000 | 1668.56 |
| 1013385600000 | 1662.58 |
| 1013472000000 | 1662.58 |
| 1013558400000 | 1662.58 |
| 1013644800000 | 1812.98 |
| 1013731200000 | 1785.4 |
| 1013990400000 | 1806.95 |
| 1014076800000 | 1783.94 |
| 1014163200000 | 1777.92 |
| 1014249600000 | 1793.36 |
| 1014336000000 | 1801.89 |
| 1014595200000 | 1791.4 |
| 1014681600000 | 1810.04 |
| 1014768000000 | 1859.28 |
| 1014854400000 | 1859.84 |
| 1014940800000 | 1859.77 |
| 1015200000000 | 1906.57 |
| 1015286400000 | 1932.49 |
| 1015372800000 | 1936.82 |
| 1015459200000 | 1904.54 |
| 1015545600000 | 1892.07 |
| 1015804800000 | 1896.8 |
| 1015891200000 | 1939.55 |
| 1015977600000 | 1943.99 |
| 1016064000000 | 1953.42 |
| 1016150400000 | 1958.8 |
| 1016409600000 | 1972.19 |
| 1016496000000 | 2018.48 |
| 1016582400000 | 2006.75 |
| 1016668800000 | 1995.28 |
| 1016755200000 | 2025.35 |
| 1017014400000 | 1982.77 |
| 1017100800000 | 1990.1 |
| 1017187200000 | 2044.11 |
| 1017273600000 | 2023.88 |
| 1017360000000 | 2040.16 |
| 1017619200000 | 2005.94 |
| 1017705600000 | 2074.66 |
| 1017792000000 | 2102.67 |
| 1017878400000 | 2096.43 |
| 1017964800000 | 2094.62 |
| 1018224000000 | 2050.39 |
| 1018310400000 | 2020.93 |
| 1018396800000 | 1949.65 |
| 1018483200000 | 1970.43 |
| 1018569600000 | 2001.24 |
| 1018828800000 | 2040.97 |
| 1018915200000 | 2042.89 |
| 1019001600000 | 2122.98 |
| 1019088000000 | 2148.09 |
| 1019174400000 | 2116.9 |
| 1019433600000 | 2133.26 |
| 1019520000000 | 2158.05 |
| 1019606400000 | 2140.88 |
| 1019692800000 | 2049.12 |
| 1019779200000 | 2039.34 |
| 1020038400000 | 1969.33 |
| 1020124800000 | 1980.92 |
| 1020211200000 | 1980.92 |
| 1020297600000 | 2025.17 |
| 1020384000000 | 2024.9 |
| 1020643200000 | 1948.56 |
| 1020729600000 | 1950.15 |
| 1020816000000 | 1986.19 |
| 1020902400000 | 1979.91 |
| 1020988800000 | 1928.53 |
| 1021248000000 | 1938.03 |
| 1021334400000 | 1981.59 |
| 1021420800000 | 2052.27 |
| 1021507200000 | 2051.43 |
| 1021593600000 | 2111.13 |
| 1021852800000 | 2084.48 |
| 1021939200000 | 2009.81 |
| 1022025600000 | 2089.24 |
| 1022112000000 | 2044.23 |
| 1022198400000 | 2072.72 |
| 1022457600000 | 2058.06 |
| 1022544000000 | 2075.57 |
| 1022630400000 | 2050.61 |
| 1022716800000 | 2011.49 |
| 1022803200000 | 1970.31 |
| 1023062400000 | 1994.69 |
| 1023148800000 | 2012.6 |
| 1023235200000 | 2013.17 |
| 1023321600000 | 2013.17 |
| 1023408000000 | 1973.46 |
| 1023667200000 | 2008.68 |
| 1023753600000 | 2021.3 |
| 1023840000000 | 2025.3 |
| 1023926400000 | 2025.3 |
| 1024012800000 | 2019.95 |
| 1024272000000 | 1996.61 |
| 1024358400000 | 1993.8 |
| 1024444800000 | 1921.53 |
| 1024531200000 | 1925.22 |
| 1024617600000 | 1933.84 |
| 1024876800000 | 1923.77 |
| 1024963200000 | 1900.08 |
| 1025049600000 | 1780.92 |
| 1025136000000 | 1804.58 |
| 1025222400000 | 1882.28 |
| 1025481600000 | 1885.03 |
| 1025568000000 | 1886.12 |
| 1025654400000 | 1900.14 |
| 1025740800000 | 1954.61 |
| 1025827200000 | 1996.85 |
| 1026086400000 | 2011.67 |
| 1026172800000 | 2073.11 |
| 1026259200000 | 2052.42 |
| 1026345600000 | 1971.99 |
| 1026432000000 | 2043.81 |
| 1026691200000 | 2029.25 |
| 1026777600000 | 2008.15 |
| 1026864000000 | 2008.15 |
| 1026950400000 | 2010.85 |
| 1027036800000 | 1966.4 |
| 1027296000000 | 1891.27 |
| 1027382400000 | 1941.76 |
| 1027468800000 | 1882.98 |
| 1027555200000 | 1889.22 |
| 1027641600000 | 1785.44 |
| 1027900800000 | 1775.24 |
| 1027987200000 | 1849.16 |
| 1028073600000 | 1842.58 |
| 1028160000000 | 1821.38 |
| 1028246400000 | 1798.63 |
| 1028505600000 | 1710.7 |
| 1028592000000 | 1689.63 |
| 1028678400000 | 1713.34 |
| 1028764800000 | 1720.96 |
| 1028851200000 | 1744.95 |
| 1029110400000 | 1753.7 |
| 1029196800000 | 1778.27 |
| 1029283200000 | 1804.31 |
| 1029369600000 | 1804.31 |
| 1029456000000 | 1833.65 |
| 1029715200000 | 1825.05 |
| 1029801600000 | 1874.69 |
| 1029888000000 | 1904.17 |
| 1029974400000 | 1898.25 |
| 1030060800000 | 1871.68 |
| 1030320000000 | 1851.46 |
| 1030406400000 | 1830.46 |
| 1030492800000 | 1827.34 |
| 1030579200000 | 1828.07 |
| 1030665600000 | 1854.99 |
| 1030924800000 | 1893.77 |
| 1031011200000 | 1869.1 |
| 1031097600000 | 1828.88 |
| 1031184000000 | 1827.74 |
| 1031270400000 | 1789.76 |
| 1031529600000 | 1766.82 |
| 1031616000000 | 1805.53 |
| 1031702400000 | 1826.04 |
| 1031788800000 | 1864.22 |
| 1031875200000 | 1805.25 |
| 1032134400000 | 1745.87 |
| 1032220800000 | 1808.14 |
| 1032307200000 | 1760.41 |
| 1032393600000 | 1764.8 |
| 1032480000000 | 1764.8 |
| 1032739200000 | 1683.74 |
| 1032825600000 | 1655.81 |
| 1032912000000 | 1614.9 |
| 1032998400000 | 1621.33 |
| 1033084800000 | 1622.5 |
| 1033344000000 | 1577.52 |
| 1033430400000 | 1591.97 |
| 1033516800000 | 1583.83 |
| 1033603200000 | 1583.83 |
| 1033689600000 | 1586.82 |
| 1033948800000 | 1516.18 |
| 1034035200000 | 1525.12 |
| 1034121600000 | 1488.28 |
| 1034208000000 | 1386.46 |
| 1034294400000 | 1386.66 |
| 1034553600000 | 1460.96 |
| 1034640000000 | 1499.79 |
| 1034726400000 | 1540.39 |
| 1034812800000 | 1574.29 |
| 1034899200000 | 1639.11 |
| 1035158400000 | 1598.23 |
| 1035244800000 | 1563.69 |
| 1035331200000 | 1626.29 |
| 1035417600000 | 1621.37 |
| 1035504000000 | 1623.3 |
| 1035763200000 | 1683.62 |
| 1035849600000 | 1674.26 |
| 1035936000000 | 1625.53 |
| 1036022400000 | 1646.3 |
| 1036108800000 | 1608.97 |
| 1036368000000 | 1681.29 |
| 1036454400000 | 1665.42 |
| 1036540800000 | 1704.57 |
| 1036627200000 | 1708.63 |
| 1036713600000 | 1704.37 |
| 1036972800000 | 1671.45 |
| 1037059200000 | 1651.17 |
| 1037145600000 | 1648.55 |
| 1037232000000 | 1626.74 |
| 1037318400000 | 1686.42 |
| 1037577600000 | 1668.75 |
| 1037664000000 | 1678.1 |
| 1037750400000 | 1692.71 |
| 1037836800000 | 1716.16 |
| 1037923200000 | 1728 |
| 1038182400000 | 1761.29 |
| 1038268800000 | 1767.07 |
| 1038355200000 | 1785.02 |
| 1038441600000 | 1805.79 |
| 1038528000000 | 1835.13 |
| 1038787200000 | 1831.36 |
| 1038873600000 | 1850.92 |
| 1038960000000 | 1787.61 |
| 1039046400000 | 1794.25 |
| 1039132800000 | 1793.26 |
| 1039392000000 | 1784.39 |
| 1039478400000 | 1760.5 |
| 1039564800000 | 1758.47 |
| 1039651200000 | 1797.5 |
| 1039737600000 | 1784.26 |
| 1039996800000 | 1753.17 |
| 1040083200000 | 1796.49 |
| 1040169600000 | 1801.34 |
| 1040256000000 | 1801.34 |
| 1040342400000 | 1794.81 |
| 1040601600000 | 1748.67 |
| 1040688000000 | 1716.83 |
| 1040774400000 | 1727.31 |
| 1040860800000 | 1723.51 |
| 1040947200000 | 1727.21 |
| 1041206400000 | 1647.46 |
| 1041292800000 | 1662.81 |
| 1041465600000 | 1674.67 |
| 1041552000000 | 1743.12 |
| 1041811200000 | 1775.16 |
| 1041897600000 | 1738.41 |
| 1041984000000 | 1735.38 |
| 1042070400000 | 1692.22 |
| 1042156800000 | 1687.63 |
| 1042416000000 | 1745.99 |
| 1042502400000 | 1755.31 |
| 1042588800000 | 1749.21 |
| 1042675200000 | 1748.34 |
| 1042761600000 | 1714.65 |
| 1043020800000 | 1706.71 |
| 1043107200000 | 1697.76 |
| 1043193600000 | 1668.34 |
| 1043280000000 | 1682.28 |
| 1043366400000 | 1646.91 |
| 1043625600000 | 1601.33 |
| 1043712000000 | 1612.69 |
| 1043798400000 | 1568.34 |
| 1043884800000 | 1589.66 |
| 1043971200000 | 1598.05 |
| 1044230400000 | 1603.41 |
| 1044316800000 | 1614.7 |
| 1044403200000 | 1608.1 |
| 1044489600000 | 1573.72 |
| 1044576000000 | 1529.78 |
| 1044835200000 | 1516.61 |
| 1044921600000 | 1495.64 |
| 1045008000000 | 1533.45 |
| 1045094400000 | 1503.83 |
| 1045180800000 | 1503.15 |
| 1045440000000 | 1571.51 |
| 1045526400000 | 1584.66 |
| 1045612800000 | 1579.23 |
| 1045699200000 | 1594.08 |
| 1045785600000 | 1594.89 |
| 1046044800000 | 1627.58 |
| 1046131200000 | 1568.3 |
| 1046217600000 | 1553.4 |
| 1046304000000 | 1538.68 |
| 1046390400000 | 1505.78 |
| 1046649600000 | 1548.82 |
| 1046736000000 | 1510.58 |
| 1046822400000 | 1458.56 |
| 1046908800000 | 1429.03 |
| 1046995200000 | 1398.67 |
| 1047254400000 | 1378.04 |
| 1047340800000 | 1359.98 |
| 1047427200000 | 1349.21 |
| 1047513600000 | 1346.2 |
| 1047600000000 | 1373.17 |
| 1047859200000 | 1304.7 |
| 1047945600000 | 1356.98 |
| 1048032000000 | 1363.03 |
| 1048118400000 | 1449.88 |
| 1048204800000 | 1465.3 |
| 1048464000000 | 1445.74 |
| 1048550400000 | 1406.61 |
| 1048636800000 | 1413.49 |
| 1048723200000 | 1395.34 |
| 1048809600000 | 1406.43 |
| 1049068800000 | 1346.4 |
| 1049155200000 | 1350.91 |
| 1049241600000 | 1358.42 |
| 1049328000000 | 1363.35 |
| 1049414400000 | 1393.56 |
| 1049673600000 | 1467.13 |
| 1049760000000 | 1475.83 |
| 1049846400000 | 1432.04 |
| 1049932800000 | 1468.65 |
| 1050019200000 | 1477.66 |
| 1050278400000 | 1517.54 |
| 1050364800000 | 1556.57 |
| 1050451200000 | 1607.6 |
| 1050537600000 | 1597.77 |
| 1050624000000 | 1633.07 |
| 1050883200000 | 1618.57 |
| 1050969600000 | 1557.19 |
| 1051056000000 | 1542.97 |
| 1051142400000 | 1511.77 |
| 1051228800000 | 1433.31 |
| 1051488000000 | 1453.92 |
| 1051574400000 | 1539.78 |
| 1051660800000 | 1549.05 |
| 1051747200000 | 1548.73 |
| 1051833600000 | 1548.71 |
| 1052092800000 | 1548.97 |
| 1052179200000 | 1577.1 |
| 1052265600000 | 1621.22 |
| 1052352000000 | 1621.22 |
| 1052438400000 | 1620.52 |
| 1052697600000 | 1664.81 |
| 1052784000000 | 1613.3 |
| 1052870400000 | 1598.6 |
| 1052956800000 | 1626.71 |
| 1053043200000 | 1598.18 |
| 1053302400000 | 1570.53 |
| 1053388800000 | 1582.07 |
| 1053475200000 | 1580.82 |
| 1053561600000 | 1567.29 |
| 1053648000000 | 1613.88 |
| 1053907200000 | 1626.1 |
| 1053993600000 | 1617.35 |
| 1054080000000 | 1650.27 |
| 1054166400000 | 1650.25 |
| 1054252800000 | 1654.65 |
| 1054512000000 | 1700.33 |
| 1054598400000 | 1670.87 |
| 1054684800000 | 1688.19 |
| 1054771200000 | 1698.14 |
| 1054857600000 | 1698.14 |
| 1055116800000 | 1730.93 |
| 1055203200000 | 1733.62 |
| 1055289600000 | 1736.57 |
| 1055376000000 | 1759.05 |
| 1055462400000 | 1782.35 |
| 1055721600000 | 1763.96 |
| 1055808000000 | 1820.48 |
| 1055894400000 | 1820.42 |
| 1055980800000 | 1844.35 |
| 1056067200000 | 1843.83 |
| 1056326400000 | 1802.78 |
| 1056412800000 | 1769.51 |
| 1056499200000 | 1804.25 |
| 1056585600000 | 1812.56 |
| 1056672000000 | 1810.31 |
| 1056931200000 | 1790.54 |
| 1057017600000 | 1806.42 |
| 1057104000000 | 1845.69 |
| 1057190400000 | 1861.46 |
| 1057276800000 | 1886.06 |
| 1057536000000 | 1918.03 |
| 1057622400000 | 1941.92 |
| 1057708800000 | 1938.48 |
| 1057795200000 | 1921.52 |
| 1057881600000 | 1930.83 |
| 1058140800000 | 1985.86 |
| 1058227200000 | 1963.05 |
| 1058313600000 | 1974.99 |
| 1058400000000 | 1970.8 |
| 1058486400000 | 1913.74 |
| 1058745600000 | 1908.07 |
| 1058832000000 | 1920.72 |
| 1058918400000 | 1910.66 |
| 1059004800000 | 1933 |
| 1059091200000 | 1941.85 |
| 1059350400000 | 1981.65 |
| 1059436800000 | 1994.88 |
| 1059523200000 | 1966.03 |
| 1059609600000 | 1957.87 |
| 1059696000000 | 1993.6 |
| 1059955200000 | 1971.85 |
| 1060041600000 | 1973.43 |
| 1060128000000 | 1935.94 |
| 1060214400000 | 1939.38 |
| 1060300800000 | 1930.05 |
| 1060560000000 | 1936.4 |
| 1060646400000 | 1926.87 |
| 1060732800000 | 1962.69 |
| 1060819200000 | 2003.57 |
| 1060905600000 | 2003.57 |
| 1061164800000 | 2007.26 |
| 1061251200000 | 2037.87 |
| 1061337600000 | 2040.89 |
| 1061424000000 | 2096.46 |
| 1061510400000 | 2103.88 |
| 1061769600000 | 2109.33 |
| 1061856000000 | 2095.05 |
| 1061942400000 | 2091.32 |
| 1062028800000 | 2067.33 |
| 1062115200000 | 2086.23 |
| 1062374400000 | 2112.27 |
| 1062460800000 | 2115.71 |
| 1062547200000 | 2123.43 |
| 1062633600000 | 2124.09 |
| 1062720000000 | 2121.19 |
| 1062979200000 | 2124.69 |
| 1063065600000 | 2152.12 |
| 1063152000000 | 2152.12 |
| 1063238400000 | 2152.12 |
| 1063324800000 | 2152.12 |
| 1063584000000 | 2096.06 |
| 1063670400000 | 2127.42 |
| 1063756800000 | 2130.54 |
| 1063843200000 | 2102.14 |
| 1063929600000 | 2071.24 |
| 1064188800000 | 2000.1 |
| 1064275200000 | 2008.77 |
| 1064361600000 | 2028.17 |
| 1064448000000 | 1994.76 |
| 1064534400000 | 1946.57 |
| 1064793600000 | 1940.25 |
| 1064880000000 | 1950.86 |
| 1064966400000 | 1971.31 |
| 1065052800000 | 2015.47 |
| 1065139200000 | 2017.23 |
| 1065398400000 | 2042.63 |
| 1065484800000 | 2054.68 |
| 1065571200000 | 2039.6 |
| 1065657600000 | 2077.44 |
| 1065744000000 | 2146.99 |
| 1066003200000 | 2147.38 |
| 1066089600000 | 2138.07 |
| 1066176000000 | 2123.22 |
| 1066262400000 | 2147.53 |
| 1066348800000 | 2127.66 |
| 1066608000000 | 2150.6 |
| 1066694400000 | 2148.8 |
| 1066780800000 | 2149.65 |
| 1066867200000 | 2067.16 |
| 1066953600000 | 2046.57 |
| 1067212800000 | 2089.2 |
| 1067299200000 | 2129.04 |
| 1067385600000 | 2151.39 |
| 1067472000000 | 2177.74 |
| 1067558400000 | 2155.87 |
| 1067817600000 | 2179.94 |
| 1067904000000 | 2195.57 |
| 1067990400000 | 2228.23 |
| 1068076800000 | 2180.64 |
| 1068163200000 | 2226.8 |
| 1068422400000 | 2213.94 |
| 1068508800000 | 2184.4 |
| 1068595200000 | 2225.38 |
| 1068681600000 | 2282.98 |
| 1068768000000 | 2267.04 |
| 1069027200000 | 2205.44 |
| 1069113600000 | 2227 |
| 1069200000000 | 2149.68 |
| 1069286400000 | 2110.23 |
| 1069372800000 | 2108.1 |
| 1069632000000 | 2036.62 |
| 1069718400000 | 2082.51 |
| 1069804800000 | 2123.76 |
| 1069891200000 | 2119.51 |
| 1069977600000 | 2161.54 |
| 1070236800000 | 2196.3 |
| 1070323200000 | 2204.96 |
| 1070409600000 | 2208.31 |
| 1070496000000 | 2199.77 |
| 1070582400000 | 2154.77 |
| 1070841600000 | 2151.32 |
| 1070928000000 | 2159.24 |
| 1071014400000 | 2182.95 |
| 1071100800000 | 2173.08 |
| 1071187200000 | 2218.56 |
| 1071446400000 | 2266.71 |
| 1071532800000 | 2214.49 |
| 1071619200000 | 2181.52 |
| 1071705600000 | 2206.06 |
| 1071792000000 | 2215.5 |
| 1072051200000 | 2188.6 |
| 1072137600000 | 2177.69 |
| 1072224000000 | 2149.27 |
| 1072310400000 | 2166.8 |
| 1072396800000 | 2176.31 |
| 1072656000000 | 2235.08 |
| 1072742400000 | 2291.57 |
| 1072828800000 | 2302.82 |
| 1073001600000 | 2324.12 |
| 1073260800000 | 2346.15 |
| 1073347200000 | 2359.56 |
| 1073433600000 | 2374.26 |
| 1073520000000 | 2377.8 |
| 1073606400000 | 2462.61 |
| 1073865600000 | 2493.63 |
| 1073952000000 | 2476.02 |
| 1074038400000 | 2473.65 |
| 1074124800000 | 2447.85 |
| 1074211200000 | 2459.27 |
| 1074470400000 | 2495.15 |
| 1074556800000 | 2508.99 |
| 1074643200000 | 2507.94 |
| 1074729600000 | 2507.94 |
| 1074816000000 | 2516.4 |
| 1075075200000 | 2554.94 |
| 1075161600000 | 2537.15 |
| 1075248000000 | 2558.58 |
| 1075334400000 | 2527.4 |
| 1075420800000 | 2506.07 |
| 1075680000000 | 2529.28 |
| 1075766400000 | 2477.3 |
| 1075852800000 | 2459.07 |
| 1075939200000 | 2483.73 |
| 1076025600000 | 2522.1 |
| 1076284800000 | 2575.5 |
| 1076371200000 | 2589.98 |
| 1076457600000 | 2619.57 |
| 1076544000000 | 2623.93 |
| 1076630400000 | 2643.76 |
| 1076889600000 | 2645 |
| 1076976000000 | 2653.14 |
| 1077062400000 | 2640.13 |
| 1077148800000 | 2626.48 |
| 1077235200000 | 2606.67 |
| 1077494400000 | 2581.29 |
| 1077580800000 | 2538.26 |
| 1077667200000 | 2555.25 |
| 1077753600000 | 2550.45 |
| 1077840000000 | 2600.69 |
| 1078099200000 | 2600.69 |
| 1078185600000 | 2654.43 |
| 1078272000000 | 2634.13 |
| 1078358400000 | 2687.14 |
| 1078444800000 | 2678.51 |
| 1078704000000 | 2655.44 |
| 1078790400000 | 2621.66 |
| 1078876800000 | 2582.15 |
| 1078963200000 | 2577.64 |
| 1079049600000 | 2494.48 |
| 1079308800000 | 2512.36 |
| 1079395200000 | 2517.18 |
| 1079481600000 | 2596.05 |
| 1079568000000 | 2614.72 |
| 1079654400000 | 2655.95 |
| 1079913600000 | 2586.5 |
| 1080000000000 | 2592.67 |
| 1080086400000 | 2593.14 |
| 1080172800000 | 2557.56 |
| 1080259200000 | 2593.24 |
| 1080518400000 | 2634.7 |
| 1080604800000 | 2649.47 |
| 1080691200000 | 2693.1 |
| 1080777600000 | 2715.17 |
| 1080864000000 | 2715.55 |
| 1081123200000 | 2715.55 |
| 1081209600000 | 2778.02 |
| 1081296000000 | 2808.94 |
| 1081382400000 | 2828.22 |
| 1081468800000 | 2790.55 |
| 1081728000000 | 2842.61 |
| 1081814400000 | 2843.33 |
| 1081900800000 | 2797.17 |
| 1081987200000 | 2806.87 |
| 1082073600000 | 2725.93 |
| 1082332800000 | 2760.04 |
| 1082419200000 | 2818.18 |
| 1082505600000 | 2843.9 |
| 1082592000000 | 2812.3 |
| 1082678400000 | 2858.46 |
| 1082937600000 | 2815.69 |
| 1083024000000 | 2804.15 |
| 1083110400000 | 2745.58 |
| 1083196800000 | 2619.15 |
| 1083283200000 | 2568.73 |
| 1083542400000 | 2577.46 |
| 1083628800000 | 2590.65 |
| 1083715200000 | 2598.42 |
| 1083801600000 | 2501.23 |
| 1083888000000 | 2503.36 |
| 1084147200000 | 2320.25 |
| 1084233600000 | 2317.28 |
| 1084320000000 | 2341.11 |
| 1084406400000 | 2253.08 |
| 1084492800000 | 2181.26 |
| 1084752000000 | 2061.11 |
| 1084838400000 | 2106.46 |
| 1084924800000 | 2240.71 |
| 1085011200000 | 2203.01 |
| 1085097600000 | 2258.41 |
| 1085356800000 | 2294.52 |
| 1085443200000 | 2243 |
| 1085529600000 | 2241.09 |
| 1085616000000 | 2314 |
| 1085702400000 | 2367.99 |
| 1085961600000 | 2327.89 |
| 1086048000000 | 2371.76 |
| 1086134400000 | 2328.51 |
| 1086220800000 | 2219.26 |
| 1086307200000 | 2249.6 |
| 1086566400000 | 2344.71 |
| 1086652800000 | 2346.52 |
| 1086739200000 | 2308.35 |
| 1086825600000 | 2257.81 |
| 1086912000000 | 2149 |
| 1087171200000 | 2112.65 |
| 1087257600000 | 2154.03 |
| 1087344000000 | 2165.44 |
| 1087430400000 | 2187.55 |
| 1087516800000 | 2132.83 |
| 1087776000000 | 2162.31 |
| 1087862400000 | 2150.69 |
| 1087948800000 | 2133.8 |
| 1088035200000 | 2219.76 |
| 1088121600000 | 2281.9 |
| 1088380800000 | 2246.02 |
| 1088467200000 | 2279.44 |
| 1088553600000 | 2297.34 |
| 1088640000000 | 2278.31 |
| 1088726400000 | 2200.92 |
| 1088985600000 | 2208.37 |
| 1089072000000 | 2206.42 |
| 1089158400000 | 2214.77 |
| 1089244800000 | 2161.29 |
| 1089331200000 | 2176.47 |
| 1089590400000 | 2178.24 |
| 1089676800000 | 2127.82 |
| 1089763200000 | 2071.8 |
| 1089849600000 | 2041.73 |
| 1089936000000 | 2064.16 |
| 1090195200000 | 2106.89 |
| 1090281600000 | 2033.93 |
| 1090368000000 | 2085.81 |
| 1090454400000 | 2045.59 |
| 1090540800000 | 2027.39 |
| 1090800000000 | 2028.86 |
| 1090886400000 | 2027.5 |
| 1090972800000 | 2040.88 |
| 1091059200000 | 1996.56 |
| 1091145600000 | 2011.37 |
| 1091404800000 | 1978.04 |
| 1091491200000 | 1998.91 |
| 1091577600000 | 2002.45 |
| 1091664000000 | 2077.94 |
| 1091750400000 | 2051.92 |
| 1092009600000 | 2086.61 |
| 1092096000000 | 2109.49 |
| 1092182400000 | 2120.12 |
| 1092268800000 | 2153.84 |
| 1092355200000 | 2171.6 |
| 1092614400000 | 2170.35 |
| 1092700800000 | 2164.91 |
| 1092787200000 | 2168.1 |
| 1092873600000 | 2216.95 |
| 1092960000000 | 2214.8 |
| 1093219200000 | 2220 |
| 1093305600000 | 2235.46 |
| 1093392000000 | 2268.53 |
| 1093478400000 | 2292.38 |
| 1093564800000 | 2294.53 |
| 1093824000000 | 2283.68 |
| 1093910400000 | 2277.67 |
| 1093996800000 | 2319.66 |
| 1094083200000 | 2335.55 |
| 1094169600000 | 2322.32 |
| 1094428800000 | 2324.05 |
| 1094515200000 | 2312.14 |
| 1094601600000 | 2308.12 |
| 1094688000000 | 2336.13 |
| 1094774400000 | 2385.55 |
| 1095033600000 | 2438.95 |
| 1095120000000 | 2431.37 |
| 1095206400000 | 2429.31 |
| 1095292800000 | 2439.85 |
| 1095379200000 | 2416.75 |
| 1095638400000 | 2436.82 |
| 1095724800000 | 2434.01 |
| 1095811200000 | 2367.49 |
| 1095897600000 | 2347.79 |
| 1095984000000 | 2347.89 |
| 1096243200000 | 2347.89 |
| 1096329600000 | 2347.89 |
| 1096416000000 | 2341.77 |
| 1096502400000 | 2349.11 |
| 1096588800000 | 2389.11 |
| 1096848000000 | 2490.8 |
| 1096934400000 | 2505.95 |
| 1097020800000 | 2508.93 |
| 1097107200000 | 2509.04 |
| 1097193600000 | 2494.84 |
| 1097452800000 | 2495.2 |
| 1097539200000 | 2430.81 |
| 1097625600000 | 2419.95 |
| 1097712000000 | 2399.56 |
| 1097798400000 | 2382.52 |
| 1098057600000 | 2399.22 |
| 1098144000000 | 2415.38 |
| 1098230400000 | 2341.75 |
| 1098316800000 | 2325.15 |
| 1098403200000 | 2347.05 |
| 1098662400000 | 2304.54 |
| 1098748800000 | 2324.88 |
| 1098835200000 | 2328.86 |
| 1098921600000 | 2396.07 |
| 1099008000000 | 2413.79 |
| 1099267200000 | 2419.43 |
| 1099353600000 | 2455.82 |
| 1099440000000 | 2500.22 |
| 1099526400000 | 2479.28 |
| 1099612800000 | 2507.83 |
| 1099872000000 | 2473.16 |
| 1099958400000 | 2466.57 |
| 1100044800000 | 2498.09 |
| 1100131200000 | 2495.04 |
| 1100217600000 | 2562.73 |
| 1100476800000 | 2610.08 |
| 1100563200000 | 2593.76 |
| 1100649600000 | 2647.55 |
| 1100736000000 | 2645.06 |
| 1100822400000 | 2617.65 |
| 1101081600000 | 2570.66 |
| 1101168000000 | 2599.94 |
| 1101254400000 | 2627.74 |
| 1101340800000 | 2649.69 |
| 1101427200000 | 2632.35 |
| 1101686400000 | 2641.95 |
| 1101772800000 | 2680.34 |
| 1101859200000 | 2678.03 |
| 1101945600000 | 2710.36 |
| 1102032000000 | 2692.71 |
| 1102291200000 | 2672.51 |
| 1102377600000 | 2635.06 |
| 1102464000000 | 2622.08 |
| 1102550400000 | 2596.45 |
| 1102636800000 | 2517.8 |
| 1102896000000 | 2525.73 |
| 1102982400000 | 2556.07 |
| 1103068800000 | 2612.05 |
| 1103155200000 | 2642.05 |
| 1103241600000 | 2635.39 |
| 1103500800000 | 2665 |
| 1103587200000 | 2667.92 |
| 1103673600000 | 2678.44 |
| 1103760000000 | 2669.39 |
| 1103846400000 | 2683.79 |
| 1104105600000 | 2680.6 |
| 1104192000000 | 2694.05 |
| 1104278400000 | 2778.51 |
| 1104364800000 | 2792.78 |
| 1104451200000 | 2809.78 |
| 1104710400000 | 2794.92 |
| 1104796800000 | 2808.1 |
| 1104883200000 | 2778.55 |
| 1104969600000 | 2705.67 |
| 1105056000000 | 2725.1 |
| 1105315200000 | 2733.57 |
| 1105401600000 | 2778.54 |
| 1105488000000 | 2771.99 |
| 1105574400000 | 2805.87 |
| 1105660800000 | 2856.53 |
| 1105920000000 | 2934.62 |
| 1106006400000 | 2930.43 |
| 1106092800000 | 2927.52 |
| 1106179200000 | 2900.81 |
| 1106265600000 | 2910.25 |
| 1106524800000 | 2939.32 |
| 1106611200000 | 2920.05 |
| 1106697600000 | 2960.82 |
| 1106784000000 | 2958.93 |
| 1106870400000 | 2959.46 |
| 1107129600000 | 2982.79 |
| 1107216000000 | 2945.15 |
| 1107302400000 | 2934.08 |
| 1107388800000 | 2969.89 |
| 1107475200000 | 2977.89 |
| 1107734400000 | 3032.57 |
| 1107820800000 | 3033.31 |
| 1107907200000 | 3033.31 |
| 1107993600000 | 2994.64 |
| 1108080000000 | 3006.08 |
| 1108339200000 | 3084.64 |
| 1108425600000 | 3093.44 |
| 1108512000000 | 3104.08 |
| 1108598400000 | 3107.78 |
| 1108684800000 | 3153.7 |
| 1108944000000 | 3175.63 |
| 1109030400000 | 3191.9 |
| 1109116800000 | 3159.71 |
| 1109203200000 | 3214.67 |
| 1109289600000 | 3240.77 |
| 1109548800000 | 3298.58 |
| 1109635200000 | 3311.74 |
| 1109721600000 | 3275.1 |
| 1109808000000 | 3291.07 |
| 1109894400000 | 3277.55 |
| 1110153600000 | 3273.02 |
| 1110240000000 | 3252.97 |
| 1110326400000 | 3282.16 |
| 1110412800000 | 3254.66 |
| 1110499200000 | 3341.35 |
| 1110758400000 | 3317.88 |
| 1110844800000 | 3221.64 |
| 1110931200000 | 3222.07 |
| 1111017600000 | 3187.55 |
| 1111104000000 | 3201.66 |
| 1111363200000 | 3190.89 |
| 1111449600000 | 3191.12 |
| 1111536000000 | 3152.95 |
| 1111622400000 | 3104.45 |
| 1111708800000 | 3136.9 |
| 1111968000000 | 3170.22 |
| 1112054400000 | 3090.89 |
| 1112140800000 | 3077.25 |
| 1112227200000 | 3132.57 |
| 1112313600000 | 3210.41 |
| 1112572800000 | 3195.9 |
| 1112659200000 | 3195.9 |
| 1112745600000 | 3211.31 |
| 1112832000000 | 3219.81 |
| 1112918400000 | 3227.2 |
| 1113177600000 | 3199.93 |
| 1113264000000 | 3188.56 |
| 1113350400000 | 3201.67 |
| 1113436800000 | 3089.02 |
| 1113523200000 | 3043.24 |
| 1113782400000 | 2974.09 |
| 1113868800000 | 3012.91 |
| 1113955200000 | 3037.81 |
| 1114041600000 | 3045.34 |
| 1114128000000 | 3060.23 |
| 1114387200000 | 3091.96 |
| 1114473600000 | 3084.19 |
| 1114560000000 | 3012.13 |
| 1114646400000 | 2969.13 |
| 1114732800000 | 2957.97 |
| 1114992000000 | 2969.37 |
| 1115078400000 | 2951.5 |
| 1115164800000 | 3014.17 |
| 1115251200000 | 3014.17 |
| 1115337600000 | 3059.98 |
| 1115596800000 | 3033.73 |
| 1115683200000 | 3039.18 |
| 1115769600000 | 2994.26 |
| 1115856000000 | 3000.05 |
| 1115942400000 | 3003.15 |
| 1116201600000 | 3000.41 |
| 1116288000000 | 3010.84 |
| 1116374400000 | 3020.22 |
| 1116460800000 | 3086.31 |
| 1116547200000 | 3093.38 |
| 1116806400000 | 3089.8 |
| 1116892800000 | 3103.54 |
| 1116979200000 | 3065.61 |
| 1117065600000 | 3066.86 |
| 1117152000000 | 3120.52 |
| 1117411200000 | 3146.86 |
| 1117497600000 | 3126.5 |
| 1117584000000 | 3119.46 |
| 1117670400000 | 3118.62 |
| 1117756800000 | 3150.94 |
| 1118016000000 | 3150.94 |
| 1118102400000 | 3135.12 |
| 1118188800000 | 3147.08 |
| 1118275200000 | 3190.13 |
| 1118361600000 | 3195.04 |
| 1118620800000 | 3180.66 |
| 1118707200000 | 3168.82 |
| 1118793600000 | 3214.36 |
| 1118880000000 | 3215.36 |
| 1118966400000 | 3223.65 |
| 1119225600000 | 3203.94 |
| 1119312000000 | 3173.63 |
| 1119398400000 | 3217.69 |
| 1119484800000 | 3243.75 |
| 1119571200000 | 3201.09 |
| 1119830400000 | 3170.95 |
| 1119916800000 | 3143.74 |
| 1120003200000 | 3157 |
| 1120089600000 | 3161.35 |
| 1120176000000 | 3190.8 |
| 1120435200000 | 3172.07 |
| 1120521600000 | 3133.83 |
| 1120608000000 | 3154.31 |
| 1120694400000 | 3169.99 |
| 1120780800000 | 3154.36 |
| 1121040000000 | 3254.6 |
| 1121126400000 | 3287.66 |
| 1121212800000 | 3309.58 |
| 1121299200000 | 3366.53 |
| 1121385600000 | 3315.68 |
| 1121644800000 | 3350.35 |
| 1121731200000 | 3381.42 |
| 1121817600000 | 3370.06 |
| 1121904000000 | 3392.77 |
| 1121990400000 | 3424.57 |
| 1122249600000 | 3465.84 |
| 1122336000000 | 3450.47 |
| 1122422400000 | 3448.02 |
| 1122508800000 | 3496.86 |
| 1122595200000 | 3526.69 |
| 1122854400000 | 3543.91 |
| 1122940800000 | 3569.82 |
| 1123027200000 | 3571.04 |
| 1123113600000 | 3569.47 |
| 1123200000000 | 3495.15 |
| 1123459200000 | 3484.3 |
| 1123545600000 | 3531.75 |
| 1123632000000 | 3547.35 |
| 1123718400000 | 3611.42 |
| 1123804800000 | 3636.45 |
| 1124064000000 | 3636.45 |
| 1124150400000 | 3586.9 |
| 1124236800000 | 3573.05 |
| 1124323200000 | 3486 |
| 1124409600000 | 3469.3 |
| 1124668800000 | 3542.91 |
| 1124755200000 | 3545.01 |
| 1124841600000 | 3481.53 |
| 1124928000000 | 3493.43 |
| 1125014400000 | 3448.95 |
| 1125273600000 | 3371.73 |
| 1125360000000 | 3391.04 |
| 1125446400000 | 3405.98 |
| 1125532800000 | 3508.01 |
| 1125619200000 | 3556.18 |
| 1125878400000 | 3566.13 |
| 1125964800000 | 3587.56 |
| 1126051200000 | 3644.82 |
| 1126137600000 | 3654.84 |
| 1126224000000 | 3681.6 |
| 1126483200000 | 3699.87 |
| 1126569600000 | 3716.88 |
| 1126656000000 | 3763.94 |
| 1126742400000 | 3767.67 |
| 1126828800000 | 3762.01 |
| 1127088000000 | 3765.59 |
| 1127174400000 | 3808.75 |
| 1127260800000 | 3832.72 |
| 1127347200000 | 3850.03 |
| 1127433600000 | 3758.53 |
| 1127692800000 | 3835.46 |
| 1127779200000 | 3840.09 |
| 1127865600000 | 3891.86 |
| 1127952000000 | 3897.15 |
| 1128038400000 | 3849.07 |
| 1128297600000 | 3841.7 |
| 1128384000000 | 3916.32 |
| 1128470400000 | 3878.41 |
| 1128556800000 | 3783.05 |
| 1128643200000 | 3789.9 |
| 1128902400000 | 3866.71 |
| 1128988800000 | 3905.64 |
| 1129075200000 | 3818.71 |
| 1129161600000 | 3721.47 |
| 1129248000000 | 3713.24 |
| 1129507200000 | 3658.84 |
| 1129593600000 | 3680.89 |
| 1129680000000 | 3569 |
| 1129766400000 | 3594.29 |
| 1129852800000 | 3650.43 |
| 1130112000000 | 3653.1 |
| 1130198400000 | 3655.53 |
| 1130284800000 | 3680.65 |
| 1130371200000 | 3652.06 |
| 1130457600000 | 3575.13 |
| 1130716800000 | 3638.4 |
| 1130803200000 | 3732.12 |
| 1130889600000 | 3806.35 |
| 1130976000000 | 3823.4 |
| 1131062400000 | 3824.16 |
| 1131321600000 | 3807.15 |
| 1131408000000 | 3832.44 |
| 1131494400000 | 3844.12 |
| 1131580800000 | 3866.43 |
| 1131667200000 | 3955.35 |
| 1131926400000 | 3978.35 |
| 1132012800000 | 3973.39 |
| 1132099200000 | 4007.01 |
| 1132185600000 | 4022.48 |
| 1132272000000 | 4025.85 |
| 1132531200000 | 4004.06 |
| 1132617600000 | 3896.69 |
| 1132704000000 | 4049.34 |
| 1132790400000 | 4070.21 |
| 1132876800000 | 4055.69 |
| 1133136000000 | 4065.11 |
| 1133222400000 | 4032.8 |
| 1133308800000 | 4105.49 |
| 1133395200000 | 4131.42 |
| 1133481600000 | 4139.36 |
| 1133740800000 | 4171.2 |
| 1133827200000 | 4210.03 |
| 1133913600000 | 4229 |
| 1134000000000 | 4229.02 |
| 1134086400000 | 4203.74 |
| 1134345600000 | 4252.82 |
| 1134432000000 | 4298.63 |
| 1134518400000 | 4326.86 |
| 1134604800000 | 4351.25 |
| 1134691200000 | 4279.32 |
| 1134950400000 | 4352.12 |
| 1135036800000 | 4351.67 |
| 1135123200000 | 4397.74 |
| 1135209600000 | 4401.95 |
| 1135296000000 | 4446.33 |
| 1135555200000 | 4472.48 |
| 1135641600000 | 4497.76 |
| 1135728000000 | 4536.24 |
| 1135814400000 | 4597.14 |
| 1135900800000 | 4595.58 |
| 1136160000000 | 4631.8 |
| 1136246400000 | 4678.53 |
| 1136332800000 | 4746.15 |
| 1136419200000 | 4769.24 |
| 1136505600000 | 4826.42 |
| 1136764800000 | 4876.2 |
| 1136851200000 | 4816.87 |
| 1136937600000 | 4783.57 |
| 1137024000000 | 4864.11 |
| 1137110400000 | 4850.13 |
| 1137369600000 | 4899.98 |
| 1137456000000 | 4757.24 |
| 1137542400000 | 4605.68 |
| 1137628800000 | 4669.92 |
| 1137715200000 | 4543.45 |
| 1137974400000 | 4485.63 |
| 1138060800000 | 4627.58 |
| 1138147200000 | 4723.53 |
| 1138233600000 | 4761.61 |
| 1138320000000 | 4856.6 |
| 1138579200000 | 4856.63 |
| 1138665600000 | 4953.35 |
| 1138752000000 | 4883.04 |
| 1138838400000 | 4818.18 |
| 1138924800000 | 4678.01 |
| 1139184000000 | 4749.16 |
| 1139270400000 | 4694.3 |
| 1139356800000 | 4593.58 |
| 1139443200000 | 4630.69 |
| 1139529600000 | 4700.17 |
| 1139788800000 | 4599.63 |
| 1139875200000 | 4650.07 |
| 1139961600000 | 4529.95 |
| 1140048000000 | 4566.24 |
| 1140134400000 | 4652.04 |
| 1140393600000 | 4733.08 |
| 1140480000000 | 4718.81 |
| 1140566400000 | 4674.07 |
| 1140652800000 | 4744.61 |
| 1140739200000 | 4778.15 |
| 1140998400000 | 4799.94 |
| 1141084800000 | 4768.44 |
| 1141171200000 | 4768.45 |
| 1141257600000 | 4759.86 |
| 1141344000000 | 4611.69 |
| 1141603200000 | 4640.83 |
| 1141689600000 | 4526.74 |
| 1141776000000 | 4491.93 |
| 1141862400000 | 4481.31 |
| 1141948800000 | 4522.68 |
| 1142208000000 | 4584.12 |
| 1142294400000 | 4556.35 |
| 1142380800000 | 4593.86 |
| 1142467200000 | 4606.42 |
| 1142553600000 | 4645.87 |
| 1142812800000 | 4688.17 |
| 1142899200000 | 4645.66 |
| 1142985600000 | 4523.49 |
| 1143072000000 | 4528.71 |
| 1143158400000 | 4546.24 |
| 1143417600000 | 4605.89 |
| 1143504000000 | 4603.99 |
| 1143590400000 | 4614.4 |
| 1143676800000 | 4637.77 |
| 1143763200000 | 4733.94 |
| 1144022400000 | 4815.99 |
| 1144108800000 | 4888.76 |
| 1144195200000 | 4924.8 |
| 1144281600000 | 4972.28 |
| 1144368000000 | 4990.02 |
| 1144627200000 | 4958.32 |
| 1144713600000 | 4907.01 |
| 1144800000000 | 4790.64 |
| 1144886400000 | 4862.53 |
| 1144972800000 | 4969.66 |
| 1145232000000 | 4961.46 |
| 1145318400000 | 4986.82 |
| 1145404800000 | 5075.13 |
| 1145491200000 | 5044.68 |
| 1145577600000 | 5116.81 |
| 1145836800000 | 5086.18 |
| 1145923200000 | 5049.55 |
| 1146009600000 | 5121.84 |
| 1146096000000 | 5131.94 |
| 1146182400000 | 5018.8 |
| 1146441600000 | 5019.07 |
| 1146528000000 | 5100.59 |
| 1146614400000 | 5124.13 |
| 1146700800000 | 5112.11 |
| 1146787200000 | 5112.11 |
| 1147046400000 | 5223.76 |
| 1147132800000 | 5204.55 |
| 1147219200000 | 5220.34 |
| 1147305600000 | 5222.66 |
| 1147392000000 | 5162.45 |
| 1147651200000 | 4991.33 |
| 1147737600000 | 4863.45 |
| 1147824000000 | 4980.97 |
| 1147910400000 | 4796.25 |
| 1147996800000 | 4836.5 |
| 1148256000000 | 4680.38 |
| 1148342400000 | 4696.89 |
| 1148428800000 | 4685.06 |
| 1148515200000 | 4553.7 |
| 1148601600000 | 4670.39 |
| 1148860800000 | 4686.87 |
| 1148947200000 | 4643.69 |
| 1149033600000 | 4644.18 |
| 1149120000000 | 4555.09 |
| 1149206400000 | 4607.28 |
| 1149465600000 | 4606.88 |
| 1149552000000 | 4607.12 |
| 1149638400000 | 4447.03 |
| 1149724800000 | 4269.83 |
| 1149811200000 | 4287.03 |
| 1150070400000 | 4288.07 |
| 1150156800000 | 4143.01 |
| 1150243200000 | 4204.31 |
| 1150329600000 | 4200.2 |
| 1150416000000 | 4375.83 |
| 1150675200000 | 4314.01 |
| 1150761600000 | 4242.96 |
| 1150848000000 | 4245.42 |
| 1150934400000 | 4290.54 |
| 1151020800000 | 4257.32 |
| 1151280000000 | 4287.61 |
| 1151366400000 | 4328.67 |
| 1151452800000 | 4304.68 |
| 1151539200000 | 4393.66 |
| 1151625600000 | 4566.16 |
| 1151884800000 | 4584.18 |
| 1151971200000 | 4557.16 |
| 1152057600000 | 4518.84 |
| 1152144000000 | 4448.95 |
| 1152230400000 | 4491.91 |
| 1152489600000 | 4605.97 |
| 1152576000000 | 4584.11 |
| 1152662400000 | 4562.58 |
| 1152748800000 | 4512.51 |
| 1152835200000 | 4385.07 |
| 1153094400000 | 4385.07 |
| 1153180800000 | 4286.63 |
| 1153267200000 | 4287.84 |
| 1153353600000 | 4461.35 |
| 1153440000000 | 4465.94 |
| 1153699200000 | 4429.23 |
| 1153785600000 | 4491.9 |
| 1153872000000 | 4486.04 |
| 1153958400000 | 4550.55 |
| 1154044800000 | 4542.07 |
| 1154304000000 | 4543.24 |
| 1154390400000 | 4500.68 |
| 1154476800000 | 4505.28 |
| 1154563200000 | 4480.41 |
| 1154649600000 | 4531.16 |
| 1154908800000 | 4490.71 |
| 1154995200000 | 4559.1 |
| 1155081600000 | 4592.77 |
| 1155168000000 | 4564.15 |
| 1155254400000 | 4496.08 |
| 1155513600000 | 4483.43 |
| 1155600000000 | 4483.66 |
| 1155686400000 | 4555.09 |
| 1155772800000 | 4628.83 |
| 1155859200000 | 4656.58 |
| 1156118400000 | 4635.67 |
| 1156204800000 | 4683.84 |
| 1156291200000 | 4650.53 |
| 1156377600000 | 4595.99 |
| 1156464000000 | 4632.02 |
| 1156723200000 | 4614.77 |
| 1156809600000 | 4688.21 |
| 1156896000000 | 4672.29 |
| 1156982400000 | 4703.86 |
| 1157068800000 | 4724.39 |
| 1157328000000 | 4752.83 |
| 1157414400000 | 4768.77 |
| 1157500800000 | 4753.08 |
| 1157587200000 | 4725.18 |
| 1157673600000 | 4736.08 |
| 1157932800000 | 4658.72 |
| 1158019200000 | 4629.82 |
| 1158105600000 | 4650.68 |
| 1158192000000 | 4745.5 |
| 1158278400000 | 4761.49 |
| 1158537600000 | 4818.65 |
| 1158624000000 | 4838.84 |
| 1158710400000 | 4816.74 |
| 1158796800000 | 4843.33 |
| 1158883200000 | 4760.2 |
| 1159142400000 | 4794.62 |
| 1159228800000 | 4758.77 |
| 1159315200000 | 4822.99 |
| 1159401600000 | 4860.37 |
| 1159488000000 | 4846.49 |
| 1159747200000 | 4847.1 |
| 1159833600000 | 4847.36 |
| 1159920000000 | 4758.82 |
| 1160006400000 | 4757.32 |
| 1160092800000 | 4759.07 |
| 1160352000000 | 4579.06 |
| 1160438400000 | 4629.55 |
| 1160524800000 | 4629.02 |
| 1160611200000 | 4650.73 |
| 1160697600000 | 4725.63 |
| 1160956800000 | 4755.49 |
| 1161043200000 | 4744.7 |
| 1161129600000 | 4742.46 |
| 1161216000000 | 4726.01 |
| 1161302400000 | 4751.78 |
| 1161561600000 | 4743.75 |
| 1161648000000 | 4752.83 |
| 1161734400000 | 4781.54 |
| 1161820800000 | 4821.45 |
| 1161907200000 | 4815.72 |
| 1162166400000 | 4779.91 |
| 1162252800000 | 4819.36 |
| 1162339200000 | 4864.35 |
| 1162425600000 | 4893.41 |
| 1162512000000 | 4902.99 |
| 1162771200000 | 4857.1 |
| 1162857600000 | 4905.98 |
| 1162944000000 | 4902.8 |
| 1163030400000 | 4964.47 |
| 1163116800000 | 4965.98 |
| 1163376000000 | 4968.66 |
| 1163462400000 | 5001.44 |
| 1163548800000 | 4997.19 |
| 1163635200000 | 5010.67 |
| 1163721600000 | 5004.65 |
| 1163980800000 | 4992.09 |
| 1164067200000 | 4998.74 |
| 1164153600000 | 5066.83 |
| 1164240000000 | 5072.66 |
| 1164326400000 | 5063.5 |
| 1164585600000 | 5078.53 |
| 1164672000000 | 5030.26 |
| 1164758400000 | 5071.09 |
| 1164844800000 | 5116.39 |
| 1164931200000 | 5136.48 |
| 1165190400000 | 5114.49 |
| 1165276800000 | 5109.66 |
| 1165363200000 | 5129.23 |
| 1165449600000 | 5121.45 |
| 1165536000000 | 5016.66 |
| 1165795200000 | 4982.65 |
| 1165881600000 | 4955.28 |
| 1165968000000 | 4982.65 |
| 1166054400000 | 5112.03 |
| 1166140800000 | 5116.12 |
| 1166400000000 | 5131.93 |
| 1166486400000 | 5077.34 |
| 1166572800000 | 5159.75 |
| 1166659200000 | 5127.41 |
| 1166745600000 | 5117.76 |
| 1167004800000 | 5156.89 |
| 1167091200000 | 5176.07 |
| 1167177600000 | 5235.76 |
| 1167264000000 | 5278.64 |
| 1167350400000 | 5276.66 |
| 1167696000000 | 5306.75 |
| 1167782400000 | 5203.29 |
| 1167868800000 | 5128.12 |
| 1167955200000 | 5075.54 |
| 1168214400000 | 4998.56 |
| 1168300800000 | 5010.11 |
| 1168387200000 | 4946.1 |
| 1168473600000 | 4972.63 |
| 1168560000000 | 5055.54 |
| 1168819200000 | 5080.61 |
| 1168905600000 | 5092.59 |
| 1168992000000 | 5045.27 |
| 1169078400000 | 5054.9 |
| 1169164800000 | 4971.85 |
| 1169424000000 | 4960.31 |
| 1169510400000 | 4963.9 |
| 1169596800000 | 5062.84 |
| 1169683200000 | 5061.72 |
| 1169769600000 | 4989.85 |
| 1170028800000 | 4960.75 |
| 1170115200000 | 4976.01 |
| 1170201600000 | 4948.14 |
| 1170288000000 | 5057.89 |
| 1170374400000 | 5174.32 |
| 1170633600000 | 5192.55 |
| 1170720000000 | 5243.55 |
| 1170806400000 | 5232.18 |
| 1170892800000 | 5205.54 |
| 1170979200000 | 5226.01 |
| 1171238400000 | 5153.33 |
| 1171324800000 | 5149.42 |
| 1171411200000 | 5222.51 |
| 1171497600000 | 5284.26 |
| 1171584000000 | 5307.99 |
| 1171843200000 | 5307.71 |
| 1171929600000 | 5317.73 |
| 1172016000000 | 5314.51 |
| 1172102400000 | 5358.72 |
| 1172188800000 | 5376.3 |
| 1172448000000 | 5373.07 |
| 1172534400000 | 5313.61 |
| 1172620800000 | 5156.15 |
| 1172707200000 | 5156.15 |
| 1172793600000 | 5150.4 |
| 1173052800000 | 4959.76 |
| 1173139200000 | 5081.45 |
| 1173225600000 | 5109.07 |
| 1173312000000 | 5164.45 |
| 1173398400000 | 5184.68 |
| 1173657600000 | 5271.18 |
| 1173744000000 | 5246.05 |
| 1173830400000 | 5120.09 |
| 1173916800000 | 5203.21 |
| 1174003200000 | 5203.06 |
| 1174262400000 | 5258.57 |
| 1174348800000 | 5269.17 |
| 1174435200000 | 5294.45 |
| 1174521600000 | 5327.4 |
| 1174608000000 | 5323.23 |
| 1174867200000 | 5331.62 |
| 1174953600000 | 5325.97 |
| 1175040000000 | 5288.93 |
| 1175126400000 | 5339.79 |
| 1175212800000 | 5339.44 |
| 1175472000000 | 5380.87 |
| 1175558400000 | 5409.66 |
| 1175644800000 | 5496.64 |
| 1175731200000 | 5507.4 |
| 1175817600000 | 5508.36 |
| 1176076800000 | 5563.31 |
| 1176163200000 | 5548.63 |
| 1176249600000 | 5609.01 |
| 1176336000000 | 5645.49 |
| 1176422400000 | 5644.3 |
| 1176681600000 | 5671.49 |
| 1176768000000 | 5666.47 |
| 1176854400000 | 5681.57 |
| 1176940800000 | 5591.17 |
| 1177027200000 | 5678.89 |
| 1177286400000 | 5723.19 |
| 1177372800000 | 5761.18 |
| 1177459200000 | 5719.94 |
| 1177545600000 | 5746.43 |
| 1177632000000 | 5700.97 |
| 1177891200000 | 5694.1 |
| 1177977600000 | 5687.99 |
| 1178064000000 | 5729.92 |
| 1178150400000 | 5731.69 |
| 1178236800000 | 5753.14 |
| 1178496000000 | 5848.19 |
| 1178582400000 | 5840.06 |
| 1178668800000 | 5866.88 |
| 1178755200000 | 5888.49 |
| 1178841600000 | 5880.21 |
| 1179100800000 | 5903.75 |
| 1179187200000 | 5838.27 |
| 1179273600000 | 5873.33 |
| 1179360000000 | 5899 |
| 1179446400000 | 5835.79 |
| 1179705600000 | 5911.91 |
| 1179792000000 | 5983.65 |
| 1179878400000 | 5990.07 |
| 1179964800000 | 5990.07 |
| 1180051200000 | 5993.83 |
| 1180310400000 | 6041.26 |
| 1180396800000 | 6048.58 |
| 1180483200000 | 6017.23 |
| 1180569600000 | 6184.13 |
| 1180656000000 | 6268.76 |
| 1180915200000 | 6363.2 |
| 1181001600000 | 6374.03 |
| 1181088000000 | 6379.19 |
| 1181174400000 | 6408.02 |
| 1181260800000 | 6287.83 |
| 1181520000000 | 6246.59 |
| 1181606400000 | 6310.68 |
| 1181692800000 | 6276.46 |
| 1181779200000 | 6475.73 |
| 1181865600000 | 6505.22 |
| 1182124800000 | 6633.72 |
| 1182211200000 | 6636.34 |
| 1182297600000 | 6542.95 |
| 1182384000000 | 6579.54 |
| 1182470400000 | 6489.25 |
| 1182729600000 | 6442.67 |
| 1182816000000 | 6418.07 |
| 1182902400000 | 6339.25 |
| 1182988800000 | 6421.46 |
| 1183075200000 | 6407.7 |
| 1183334400000 | 6522.96 |
| 1183420800000 | 6679.93 |
| 1183507200000 | 6791.11 |
| 1183593600000 | 6809.83 |
| 1183680000000 | 6903.47 |
| 1183939200000 | 6979.54 |
| 1184025600000 | 6997.02 |
| 1184112000000 | 7000.88 |
| 1184198400000 | 6908.14 |
| 1184284800000 | 7133 |
| 1184544000000 | 7042.02 |
| 1184630400000 | 7043.55 |
| 1184716800000 | 6979.85 |
| 1184803200000 | 7009.58 |
| 1184889600000 | 7189.35 |
| 1185148800000 | 7211.13 |
| 1185235200000 | 7213.07 |
| 1185321600000 | 7327.39 |
| 1185408000000 | 7145.21 |
| 1185494400000 | 6819.52 |
| 1185753600000 | 6883.8 |
| 1185840000000 | 7008.83 |
| 1185926400000 | 6683.87 |
| 1186012800000 | 6689.25 |
| 1186099200000 | 6787.52 |
| 1186358400000 | 6694.45 |
| 1186444800000 | 6723.29 |
| 1186531200000 | 6869.16 |
| 1186617600000 | 6910.14 |
| 1186704000000 | 6547.52 |
| 1186963200000 | 6592.93 |
| 1187049600000 | 6472.9 |
| 1187136000000 | 6472.56 |
| 1187222400000 | 5931.31 |
| 1187308800000 | 5710.23 |
| 1187568000000 | 6090.1 |
| 1187654400000 | 6106.15 |
| 1187740800000 | 6196.39 |
| 1187827200000 | 6358.88 |
| 1187913600000 | 6317.47 |
| 1188172800000 | 6380.77 |
| 1188259200000 | 6459.71 |
| 1188345600000 | 6435.14 |
| 1188432000000 | 6503.65 |
| 1188518400000 | 6655.02 |
| 1188777600000 | 6670.16 |
| 1188864000000 | 6633.33 |
| 1188950400000 | 6611.48 |
| 1189036800000 | 6679.75 |
| 1189123200000 | 6653.43 |
| 1189382400000 | 6478.75 |
| 1189468800000 | 6549.85 |
| 1189555200000 | 6452.56 |
| 1189641600000 | 6542.2 |
| 1189728000000 | 6645.94 |
| 1189987200000 | 6645.22 |
| 1190073600000 | 6524.75 |
| 1190160000000 | 6807.38 |
| 1190246400000 | 6869.52 |
| 1190332800000 | 6914.89 |
| 1190592000000 | 6914.89 |
| 1190678400000 | 6915.26 |
| 1190764800000 | 6914.89 |
| 1190851200000 | 7010.94 |
| 1190937600000 | 7070.15 |
| 1191196800000 | 7152.13 |
| 1191283200000 | 7372.01 |
| 1191369600000 | 7372.01 |
| 1191456000000 | 7295.75 |
| 1191542400000 | 7274.16 |
| 1191801600000 | 7356.88 |
| 1191888000000 | 7324.63 |
| 1191974400000 | 7432.39 |
| 1192060800000 | 7490.18 |
| 1192147200000 | 7364.48 |
| 1192406400000 | 7406.05 |
| 1192492800000 | 7280.99 |
| 1192579200000 | 7174.89 |
| 1192665600000 | 7239.77 |
| 1192752000000 | 7133.12 |
| 1193011200000 | 6879.92 |
| 1193097600000 | 7040.16 |
| 1193184000000 | 7002.88 |
| 1193270400000 | 7170.99 |
| 1193356800000 | 7406.21 |
| 1193616000000 | 7562.32 |
| 1193702400000 | 7501.87 |
| 1193788800000 | 7598.57 |
| 1193875200000 | 7583.61 |
| 1193961600000 | 7389.48 |
| 1194220800000 | 7362.15 |
| 1194307200000 | 7514.6 |
| 1194393600000 | 7499.4 |
| 1194480000000 | 7242.56 |
| 1194566400000 | 7296.85 |
| 1194825600000 | 7012.66 |
| 1194912000000 | 6983.93 |
| 1194998400000 | 7165.54 |
| 1195084800000 | 7059.73 |
| 1195171200000 | 6974.31 |
| 1195430400000 | 6833.94 |
| 1195516800000 | 6726.37 |
| 1195603200000 | 6449.33 |
| 1195689600000 | 6394.45 |
| 1195776000000 | 6270.02 |
| 1196035200000 | 6574.78 |
| 1196121600000 | 6581.23 |
| 1196208000000 | 6487.26 |
| 1196294400000 | 6678.06 |
| 1196380800000 | 6812.29 |
| 1196640000000 | 6767.67 |
| 1196726400000 | 6858.36 |
| 1196812800000 | 6920.24 |
| 1196899200000 | 7009.24 |
| 1196985600000 | 7022.91 |
| 1197244800000 | 6895.04 |
| 1197331200000 | 6948.43 |
| 1197417600000 | 6935.13 |
| 1197504000000 | 6914.45 |
| 1197590400000 | 6783.52 |
| 1197849600000 | 6563.78 |
| 1197936000000 | 6595.11 |
| 1198022400000 | 6594.76 |
| 1198108800000 | 6496.65 |
| 1198195200000 | 6632.29 |
| 1198454400000 | 6789.36 |
| 1198540800000 | 6823.19 |
| 1198627200000 | 6813.39 |
| 1198713600000 | 6910.74 |
| 1198800000000 | 6891.37 |
| 1199059200000 | 6891.37 |
| 1199232000000 | 6736.38 |
| 1199318400000 | 6749.23 |
| 1199404800000 | 6778.72 |
| 1199664000000 | 6641.18 |
| 1199750400000 | 6620.71 |
| 1199836800000 | 6699.04 |
| 1199923200000 | 6616.79 |
| 1200009600000 | 6465.76 |
| 1200268800000 | 6407.9 |
| 1200355200000 | 6351.32 |
| 1200441600000 | 6178.94 |
| 1200528000000 | 6222.04 |
| 1200614400000 | 6290.08 |
| 1200873600000 | 6074.31 |
| 1200960000000 | 5768.77 |
| 1201046400000 | 5844.9 |
| 1201132800000 | 5991.07 |
| 1201219200000 | 6120.35 |
| 1201478400000 | 5852.67 |
| 1201564800000 | 5935.47 |
| 1201651200000 | 5761.81 |
| 1201737600000 | 5902.92 |
| 1201824000000 | 5931.61 |
| 1202083200000 | 6181.34 |
| 1202169600000 | 6208.06 |
| 1202256000000 | 6208.06 |
| 1202342400000 | 6208.06 |
| 1202428800000 | 6208.06 |
| 1202688000000 | 5962.23 |
| 1202774400000 | 5967.72 |
| 1202860800000 | 5923.66 |
| 1202947200000 | 6162.31 |
| 1203033600000 | 6149.21 |
| 1203292800000 | 6151.45 |
| 1203379200000 | 6248.83 |
| 1203465600000 | 6113.44 |
| 1203552000000 | 6165.9 |
| 1203638400000 | 6098.44 |
| 1203897600000 | 6186.66 |
| 1203984000000 | 6190.31 |
| 1204070400000 | 6273.59 |
| 1204156800000 | 6353.26 |
| 1204243200000 | 6233.29 |
| 1204502400000 | 6033.43 |
| 1204588800000 | 6050.48 |
| 1204675200000 | 6051.47 |
| 1204761600000 | 6126.05 |
| 1204848000000 | 5947.43 |
| 1205107200000 | 5771.69 |
| 1205193600000 | 5795.28 |
| 1205280000000 | 5854.3 |
| 1205366400000 | 5645.58 |
| 1205452800000 | 5505.7 |
| 1205712000000 | 5248.66 |
| 1205798400000 | 5373.74 |
| 1205884800000 | 5528.13 |
| 1205971200000 | 5530.17 |
| 1206057600000 | 5618.16 |
| 1206316800000 | 5718.42 |
| 1206403200000 | 5929.05 |
| 1206489600000 | 5887.24 |
| 1206576000000 | 5870.42 |
| 1206662400000 | 5936.06 |
| 1206921600000 | 5970.74 |
| 1207008000000 | 6011.42 |
| 1207094400000 | 6222.78 |
| 1207180800000 | 6286.19 |
| 1207267200000 | 6300.61 |
| 1207526400000 | 6316.59 |
| 1207612800000 | 6238.05 |
| 1207699200000 | 6238.05 |
| 1207785600000 | 6276.61 |
| 1207872000000 | 6343 |
| 1208131200000 | 6194.25 |
| 1208217600000 | 6121.42 |
| 1208304000000 | 6148.03 |
| 1208390400000 | 6167.43 |
| 1208476800000 | 6125.26 |
| 1208736000000 | 6291.99 |
| 1208822400000 | 6217.66 |
| 1208908800000 | 6292.92 |
| 1208995200000 | 6263.87 |
| 1209081600000 | 6363.14 |
| 1209340800000 | 6362.16 |
| 1209427200000 | 6286.27 |
| 1209513600000 | 6320.44 |
| 1209600000000 | 6320.44 |
| 1209686400000 | 6365.3 |
| 1209945600000 | 6365.3 |
| 1210032000000 | 6360.41 |
| 1210118400000 | 6256.34 |
| 1210204800000 | 6090.1 |
| 1210291200000 | 6039.15 |
| 1210550400000 | 6039.15 |
| 1210636800000 | 6128.32 |
| 1210723200000 | 6096.18 |
| 1210809600000 | 6258.58 |
| 1210896000000 | 6297.11 |
| 1211155200000 | 6262.73 |
| 1211241600000 | 6204.06 |
| 1211328000000 | 6137 |
| 1211414400000 | 6087.18 |
| 1211500800000 | 6044.76 |
| 1211760000000 | 5937.77 |
| 1211846400000 | 6088.21 |
| 1211932800000 | 6020.81 |
| 1212019200000 | 6201.5 |
| 1212105600000 | 6245.25 |
| 1212364800000 | 6267.9 |
| 1212451200000 | 6201.49 |
| 1212537600000 | 6248.14 |
| 1212624000000 | 6207.26 |
| 1212710400000 | 6207.26 |
| 1212969600000 | 6070.89 |
| 1213056000000 | 5984.63 |
| 1213142400000 | 5987.02 |
| 1213228800000 | 5813.37 |
| 1213315200000 | 5800.66 |
| 1213574400000 | 5864.82 |
| 1213660800000 | 5910.62 |
| 1213747200000 | 5952.8 |
| 1213833600000 | 5852.62 |
| 1213920000000 | 5806.19 |
| 1214179200000 | 5688.57 |
| 1214265600000 | 5699.72 |
| 1214352000000 | 5696.89 |
| 1214438400000 | 5711.35 |
| 1214524800000 | 5571.72 |
| 1214784000000 | 5517.01 |
| 1214870400000 | 5490.72 |
| 1214956800000 | 5403.84 |
| 1215043200000 | 5304.01 |
| 1215129600000 | 5159.77 |
| 1215388800000 | 5196.56 |
| 1215475200000 | 5074.47 |
| 1215561600000 | 5178.26 |
| 1215648000000 | 5250.8 |
| 1215734400000 | 5332.87 |
| 1215993600000 | 5292.85 |
| 1216080000000 | 5104.64 |
| 1216166400000 | 5086.13 |
| 1216252800000 | 5142.03 |
| 1216339200000 | 5083.96 |
| 1216598400000 | 5237.99 |
| 1216684800000 | 5231.37 |
| 1216771200000 | 5349.72 |
| 1216857600000 | 5512.43 |
| 1216944000000 | 5388.77 |
| 1217203200000 | 5393.39 |
| 1217289600000 | 5271.26 |
| 1217376000000 | 5299.36 |
| 1217462400000 | 5372.58 |
| 1217548800000 | 5294.18 |
| 1217808000000 | 5178.83 |
| 1217894400000 | 5142.05 |
| 1217980800000 | 5302.59 |
| 1218067200000 | 5251.72 |
| 1218153600000 | 5203.9 |
| 1218412800000 | 5228.19 |
| 1218499200000 | 5213.49 |
| 1218585600000 | 5139.58 |
| 1218672000000 | 5172.14 |
| 1218758400000 | 5172.14 |
| 1219017600000 | 5120.89 |
| 1219104000000 | 5016.99 |
| 1219190400000 | 5009.28 |
| 1219276800000 | 4889.36 |
| 1219363200000 | 4804.54 |
| 1219622400000 | 4750.72 |
| 1219708800000 | 4654.15 |
| 1219795200000 | 4685.65 |
| 1219881600000 | 4629.22 |
| 1219968000000 | 4596.79 |
| 1220227200000 | 4308.42 |
| 1220313600000 | 4229.04 |
| 1220400000000 | 4234.62 |
| 1220486400000 | 4296.1 |
| 1220572800000 | 4280.47 |
| 1220832000000 | 4666.94 |
| 1220918400000 | 4505.81 |
| 1221004800000 | 4555.07 |
| 1221091200000 | 4432.48 |
| 1221177600000 | 4539.74 |
| 1221436800000 | 4539.74 |
| 1221523200000 | 4080.22 |
| 1221609600000 | 4350 |
| 1221696000000 | 4107.36 |
| 1221782400000 | 4364.02 |
| 1222041600000 | 4374.99 |
| 1222128000000 | 4406.31 |
| 1222214400000 | 4422.34 |
| 1222300800000 | 4422.36 |
| 1222387200000 | 4337.87 |
| 1222646400000 | 4178.73 |
| 1222732800000 | 4088.13 |
| 1222819200000 | 4127.35 |
| 1222905600000 | 3938.65 |
| 1222992000000 | 3938.65 |
| 1223251200000 | 3626.29 |
| 1223337600000 | 3491.96 |
| 1223424000000 | 3138.19 |
| 1223510400000 | 3104.85 |
| 1223596800000 | 3241.53 |
| 1223856000000 | 3516.57 |
| 1223942400000 | 3841.93 |
| 1224028800000 | 3662.45 |
| 1224115200000 | 2979.79 |
| 1224201600000 | 2985.63 |
| 1224460800000 | 3107.58 |
| 1224547200000 | 3065.91 |
| 1224633600000 | 2820.94 |
| 1224720000000 | 2528.39 |
| 1224806400000 | 2233.44 |
| 1225065600000 | 2238.37 |
| 1225152000000 | 2326.94 |
| 1225238400000 | 2331.83 |
| 1225324800000 | 2993.07 |
| 1225411200000 | 2969.34 |
| 1225670400000 | 3076.38 |
| 1225756800000 | 3066.27 |
| 1225843200000 | 3188.06 |
| 1225929600000 | 2802.75 |
| 1226016000000 | 2912.14 |
| 1226275200000 | 2952.76 |
| 1226361600000 | 2879.16 |
| 1226448000000 | 2806.86 |
| 1226534400000 | 2655.26 |
| 1226620800000 | 2632.88 |
| 1226880000000 | 2584.51 |
| 1226966400000 | 2409.62 |
| 1227052800000 | 2368.9 |
| 1227139200000 | 2132.87 |
| 1227225600000 | 2271.98 |
| 1227484800000 | 2161.65 |
| 1227571200000 | 2215.86 |
| 1227657600000 | 2362.99 |
| 1227744000000 | 2447.85 |
| 1227830400000 | 2491.88 |
| 1228089600000 | 2493.61 |
| 1228176000000 | 2369.82 |
| 1228262400000 | 2358.57 |
| 1228348800000 | 2307.76 |
| 1228435200000 | 2354.83 |
| 1228694400000 | 2586.93 |
| 1228780800000 | 2594.99 |
| 1228867200000 | 2790.21 |
| 1228953600000 | 2880.71 |
| 1229040000000 | 2727.9 |
| 1229299200000 | 2876.42 |
| 1229385600000 | 2912.45 |
| 1229472000000 | 2988.5 |
| 1229558400000 | 3085.62 |
| 1229644800000 | 3108.72 |
| 1229904000000 | 3060.88 |
| 1229990400000 | 2897.09 |
| 1230076800000 | 2927.16 |
| 1230163200000 | 2953.73 |
| 1230249600000 | 2969.23 |
| 1230508800000 | 3095.54 |
| 1230595200000 | 3122.37 |
| 1230681600000 | 3122.37 |
| 1230854400000 | 3071.84 |
| 1231113600000 | 3138.57 |
| 1231200000000 | 3200.53 |
| 1231286400000 | 3355.96 |
| 1231372800000 | 3190.92 |
| 1231459200000 | 3100.29 |
| 1231718400000 | 2998.55 |
| 1231804800000 | 3039.76 |
| 1231891200000 | 3095.48 |
| 1231977600000 | 2810.41 |
| 1232064000000 | 2945.37 |
| 1232323200000 | 2973.69 |
| 1232409600000 | 2887.05 |
| 1232496000000 | 2824.03 |
| 1232582400000 | 2850.64 |
| 1232668800000 | 2758.13 |
| 1232928000000 | 2758.13 |
| 1233014400000 | 2758.13 |
| 1233100800000 | 2965.27 |
| 1233187200000 | 2987.86 |
| 1233273600000 | 2973.19 |
| 1233532800000 | 2908.72 |
| 1233619200000 | 2960.48 |
| 1233705600000 | 3073.58 |
| 1233792000000 | 3015.86 |
| 1233878400000 | 3104.37 |
| 1234137600000 | 3083.75 |
| 1234224000000 | 3069.37 |
| 1234310400000 | 3022.94 |
| 1234396800000 | 2960.95 |
| 1234483200000 | 2990.82 |
| 1234742400000 | 2904.04 |
| 1234828800000 | 2731.44 |
| 1234915200000 | 2673.54 |
| 1235001600000 | 2638.54 |
| 1235088000000 | 2507.8 |
| 1235347200000 | 2621.28 |
| 1235433600000 | 2483.46 |
| 1235520000000 | 2490.52 |
| 1235606400000 | 2462.37 |
| 1235692800000 | 2456.25 |
| 1235952000000 | 2299.33 |
| 1236038400000 | 2349 |
| 1236124800000 | 2426.51 |
| 1236211200000 | 2401.82 |
| 1236297600000 | 2423.61 |
| 1236556800000 | 2470.67 |
| 1236643200000 | 2573.73 |
| 1236729600000 | 2726.1 |
| 1236816000000 | 2680.57 |
| 1236902400000 | 2696.52 |
| 1237161600000 | 2772.51 |
| 1237248000000 | 2934.01 |
| 1237334400000 | 2926.22 |
| 1237420800000 | 2950.46 |
| 1237507200000 | 2942.16 |
| 1237766400000 | 3060.14 |
| 1237852800000 | 3140.29 |
| 1237939200000 | 3207.54 |
| 1238025600000 | 3327.15 |
| 1238112000000 | 3272.25 |
| 1238371200000 | 3068.43 |
| 1238457600000 | 3108.47 |
| 1238544000000 | 3183.66 |
| 1238630400000 | 3408.13 |
| 1238716800000 | 3409.47 |
| 1238976000000 | 3530.11 |
| 1239062400000 | 3492.64 |
| 1239148800000 | 3305.83 |
| 1239235200000 | 3534.34 |
| 1239321600000 | 3593.91 |
| 1239580800000 | 3534.64 |
| 1239667200000 | 3558.41 |
| 1239753600000 | 3500.12 |
| 1239840000000 | 3528.75 |
| 1239926400000 | 3518.22 |
| 1240185600000 | 3572.02 |
| 1240272000000 | 3532.28 |
| 1240358400000 | 3590.81 |
| 1240444800000 | 3626.16 |
| 1240531200000 | 3588.84 |
| 1240790400000 | 3544.16 |
| 1240876800000 | 3399.8 |
| 1240963200000 | 3542.13 |
| 1241049600000 | 3784.72 |
| 1241136000000 | 3784.72 |
| 1241395200000 | 3840.66 |
| 1241481600000 | 3840.66 |
| 1241568000000 | 3812.75 |
| 1241654400000 | 3881.64 |
| 1241740800000 | 3960.88 |
| 1242000000000 | 3992.36 |
| 1242086400000 | 3943.78 |
| 1242172800000 | 3966.6 |
| 1242259200000 | 3801.6 |
| 1242345600000 | 3874.08 |
| 1242604800000 | 3853.61 |
| 1242691200000 | 4005.11 |
| 1242777600000 | 4025.26 |
| 1242864000000 | 3987.66 |
| 1242950400000 | 3934.27 |
| 1243209600000 | 3917.74 |
| 1243296000000 | 3800.31 |
| 1243382400000 | 3755.19 |
| 1243468800000 | 3883.1 |
| 1243555200000 | 3904.23 |
| 1243814400000 | 4012.6 |
| 1243900800000 | 3997.48 |
| 1243987200000 | 4020.33 |
| 1244073600000 | 3863.27 |
| 1244160000000 | 3929.09 |
| 1244419200000 | 3896.38 |
| 1244505600000 | 3798.98 |
| 1244592000000 | 3974.1 |
| 1244678400000 | 3968.75 |
| 1244764800000 | 3993.06 |
| 1245024000000 | 3923.33 |
| 1245110400000 | 3902.05 |
| 1245196800000 | 3872.79 |
| 1245283200000 | 3806.38 |
| 1245369600000 | 3822.68 |
| 1245628800000 | 3852.09 |
| 1245715200000 | 3702.13 |
| 1245801600000 | 3734.14 |
| 1245888000000 | 3797.25 |
| 1245974400000 | 3817.19 |
| 1246233600000 | 3800.39 |
| 1246320000000 | 3837.62 |
| 1246406400000 | 3919.13 |
| 1246492800000 | 3915.24 |
| 1246579200000 | 3948.88 |
| 1246838400000 | 3976.17 |
| 1246924800000 | 3976.92 |
| 1247011200000 | 3958.62 |
| 1247097600000 | 3950.45 |
| 1247184000000 | 3931.2 |
| 1247443200000 | 3695.89 |
| 1247529600000 | 3781.7 |
| 1247616000000 | 3930.69 |
| 1247702400000 | 4006.97 |
| 1247788800000 | 4046.97 |
| 1248048000000 | 4190.03 |
| 1248134400000 | 4226.06 |
| 1248220800000 | 4244.84 |
| 1248307200000 | 4242.84 |
| 1248393600000 | 4257.45 |
| 1248652800000 | 4341.31 |
| 1248739200000 | 4371.02 |
| 1248825600000 | 4353.8 |
| 1248912000000 | 4400.32 |
| 1248998400000 | 4496.9 |
| 1249257600000 | 4538.2 |
| 1249344000000 | 4566.86 |
| 1249430400000 | 4522.32 |
| 1249516800000 | 4540.68 |
| 1249603200000 | 4558.79 |
| 1249862400000 | 4541.16 |
| 1249948800000 | 4506.2 |
| 1250035200000 | 4436.34 |
| 1250121600000 | 4470.34 |
| 1250208000000 | 4548.74 |
| 1250467200000 | 4353.87 |
| 1250553600000 | 4406.09 |
| 1250640000000 | 4369.82 |
| 1250726400000 | 4486.62 |
| 1250812800000 | 4494.17 |
| 1251072000000 | 4627.8 |
| 1251158400000 | 4570.25 |
| 1251244800000 | 4611.88 |
| 1251331200000 | 4554.03 |
| 1251417600000 | 4593.74 |
| 1251676800000 | 4534.82 |
| 1251763200000 | 4658.23 |
| 1251849600000 | 4589.95 |
| 1251936000000 | 4597.33 |
| 1252022400000 | 4595.9 |
| 1252281600000 | 4627.07 |
| 1252368000000 | 4660.59 |
| 1252454400000 | 4652.7 |
| 1252540800000 | 4767.68 |
| 1252627200000 | 4799.89 |
| 1252886400000 | 4728.44 |
| 1252972800000 | 4813.08 |
| 1253059200000 | 4939.32 |
| 1253145600000 | 5004.18 |
| 1253232000000 | 4996.89 |
| 1253491200000 | 4999.06 |
| 1253577600000 | 5079.55 |
| 1253664000000 | 5097.09 |
| 1253750400000 | 5035.52 |
| 1253836800000 | 5061.89 |
| 1254096000000 | 4974.87 |
| 1254182400000 | 5065.8 |
| 1254268800000 | 5052.99 |
| 1254355200000 | 4961.24 |
| 1254441600000 | 4961.24 |
| 1254700800000 | 4853.71 |
| 1254787200000 | 4837.59 |
| 1254873600000 | 4825.54 |
| 1254960000000 | 4890.49 |
| 1255046400000 | 5013.35 |
| 1255305600000 | 4967.62 |
| 1255392000000 | 4941.22 |
| 1255478400000 | 5026.38 |
| 1255564800000 | 5102.47 |
| 1255651200000 | 5003.95 |
| 1255910400000 | 5000.91 |
| 1255996800000 | 5053.94 |
| 1256083200000 | 4973.77 |
| 1256169600000 | 4854.53 |
| 1256256000000 | 4923.65 |
| 1256515200000 | 4995.39 |
| 1256601600000 | 4945.31 |
| 1256688000000 | 4775.75 |
| 1256774400000 | 4702.34 |
| 1256860800000 | 4743.16 |
| 1257120000000 | 4678.74 |
| 1257206400000 | 4658.71 |
| 1257292800000 | 4763.41 |
| 1257379200000 | 4675.08 |
| 1257465600000 | 4789.83 |
| 1257724800000 | 4835.11 |
| 1257811200000 | 4851.56 |
| 1257897600000 | 4908.68 |
| 1257984000000 | 4834.83 |
| 1258070400000 | 4822.9 |
| 1258329600000 | 4912.7 |
| 1258416000000 | 4895.69 |
| 1258502400000 | 4964.33 |
| 1258588800000 | 5001.73 |
| 1258675200000 | 4991.28 |
| 1258934400000 | 5004.19 |
| 1259020800000 | 4955.16 |
| 1259107200000 | 4987.3 |
| 1259193600000 | 4938.57 |
| 1259280000000 | 4622.4 |
| 1259539200000 | 4770.39 |
| 1259625600000 | 4827.37 |
| 1259712000000 | 4931.31 |
| 1259798400000 | 4998.17 |
| 1259884800000 | 5036.02 |
| 1260144000000 | 5060.32 |
| 1260230400000 | 5039.06 |
| 1260316800000 | 5030.87 |
| 1260403200000 | 5074.33 |
| 1260489600000 | 5080 |
| 1260748800000 | 5129 |
| 1260835200000 | 5113.48 |
| 1260921600000 | 5090.33 |
| 1261008000000 | 4979.33 |
| 1261094400000 | 4986.08 |
| 1261353600000 | 4947.06 |
| 1261440000000 | 4997.43 |
| 1261526400000 | 5004.3 |
| 1261612800000 | 5100.49 |
| 1261699200000 | 5100.49 |
| 1261958400000 | 5127.85 |
| 1262044800000 | 5149.89 |
| 1262131200000 | 5219.11 |
| 1262217600000 | 5219.11 |
| 1262563200000 | 5305.88 |
| 1262649600000 | 5359.21 |
| 1262736000000 | 5430.86 |
| 1262822400000 | 5349.8 |
| 1262908800000 | 5402.92 |
| 1263168000000 | 5438.22 |
| 1263254400000 | 5428.85 |
| 1263340800000 | 5329.68 |
| 1263427200000 | 5407.68 |
| 1263513600000 | 5446.15 |
| 1263772800000 | 5462.26 |
| 1263859200000 | 5434.33 |
| 1263945600000 | 5399.58 |
| 1264032000000 | 5435.94 |
| 1264118400000 | 5243.3 |
| 1264377600000 | 5217.25 |
| 1264464000000 | 5049.91 |
| 1264550400000 | 5011.28 |
| 1264636800000 | 5109.66 |
| 1264723200000 | 4940.62 |
| 1264982400000 | 4913.84 |
| 1265068800000 | 4927.69 |
| 1265155200000 | 5035.89 |
| 1265241600000 | 5024.09 |
| 1265328000000 | 4783.94 |
| 1265587200000 | 4734.52 |
| 1265673600000 | 4830.13 |
| 1265760000000 | 4841.41 |
| 1265846400000 | 4939.91 |
| 1265932800000 | 4941.67 |
| 1266192000000 | 4941.67 |
| 1266278400000 | 4966.86 |
| 1266364800000 | 5094.37 |
| 1266451200000 | 5036.32 |
| 1266537600000 | 4905.2 |
| 1266796800000 | 5065.27 |
| 1266883200000 | 5062.21 |
| 1266969600000 | 4981.28 |
| 1267056000000 | 4858.94 |
| 1267142400000 | 4894.9 |
| 1267401600000 | 4894.9 |
| 1267488000000 | 5003.6 |
| 1267574400000 | 5050.71 |
| 1267660800000 | 5042.74 |
| 1267747200000 | 5114.84 |
| 1268006400000 | 5233.53 |
| 1268092800000 | 5222.29 |
| 1268179200000 | 5239.11 |
| 1268265600000 | 5207.93 |
| 1268352000000 | 5247.69 |
| 1268611200000 | 5175.41 |
| 1268697600000 | 5179.92 |
| 1268784000000 | 5317.86 |
| 1268870400000 | 5265.68 |
| 1268956800000 | 5306.21 |
| 1269216000000 | 5247.58 |
| 1269302400000 | 5277.29 |
| 1269388800000 | 5279.85 |
| 1269475200000 | 5277.15 |
| 1269561600000 | 5323.03 |
| 1269820800000 | 5324.87 |
| 1269907200000 | 5374.94 |
| 1269993600000 | 5346.69 |
| 1270080000000 | 5468.01 |
| 1270166400000 | 5495.96 |
| 1270425600000 | 5532.78 |
| 1270512000000 | 5535.45 |
| 1270598400000 | 5540.41 |
| 1270684800000 | 5552.36 |
| 1270771200000 | 5539.82 |
| 1271030400000 | 5499.53 |
| 1271116800000 | 5453.22 |
| 1271203200000 | 5593.86 |
| 1271289600000 | 5644.86 |
| 1271376000000 | 5597.77 |
| 1271635200000 | 5456.17 |
| 1271721600000 | 5495.89 |
| 1271808000000 | 5645.77 |
| 1271894400000 | 5611.54 |
| 1271980800000 | 5598.02 |
| 1272240000000 | 5673.3 |
| 1272326400000 | 5633.02 |
| 1272412800000 | 5535.44 |
| 1272499200000 | 5534.14 |
| 1272585600000 | 5611.28 |
| 1272844800000 | 5488.33 |
| 1272931200000 | 5497.26 |
| 1273017600000 | 5497.26 |
| 1273104000000 | 5253.6 |
| 1273190400000 | 5075.48 |
| 1273449600000 | 5285.65 |
| 1273536000000 | 5234.31 |
| 1273622400000 | 5172.28 |
| 1273708800000 | 5350.75 |
| 1273795200000 | 5344.77 |
| 1274054400000 | 5105.55 |
| 1274140800000 | 5113.28 |
| 1274227200000 | 4987.46 |
| 1274313600000 | 4772.95 |
| 1274400000000 | 4772.95 |
| 1274659200000 | 4723.73 |
| 1274745600000 | 4464.39 |
| 1274832000000 | 4505.6 |
| 1274918400000 | 4688.5 |
| 1275004800000 | 4853.2 |
| 1275264000000 | 4872.91 |
| 1275350400000 | 4785.34 |
| 1275436800000 | 4785.34 |
| 1275523200000 | 4958.37 |
| 1275609600000 | 4953.1 |
| 1275868800000 | 4742.11 |
| 1275955200000 | 4783.14 |
| 1276041600000 | 4700.95 |
| 1276128000000 | 4708.2 |
| 1276214400000 | 4806.63 |
| 1276473600000 | 4949.9 |
| 1276560000000 | 4927.41 |
| 1276646400000 | 5045.88 |
| 1276732800000 | 5037.88 |
| 1276819200000 | 5091.47 |
| 1277078400000 | 5313.8 |
| 1277164800000 | 5233.78 |
| 1277251200000 | 5188.34 |
| 1277337600000 | 5228.91 |
| 1277424000000 | 5073.76 |
| 1277683200000 | 5127.88 |
| 1277769600000 | 5003.52 |
| 1277856000000 | 4947.04 |
| 1277942400000 | 4875.62 |
| 1278028800000 | 4842.33 |
| 1278288000000 | 4878.82 |
| 1278374400000 | 4916.96 |
| 1278460800000 | 4878.17 |
| 1278547200000 | 5005.48 |
| 1278633600000 | 5138.14 |
| 1278892800000 | 5142.78 |
| 1278979200000 | 5095.22 |
| 1279065600000 | 5213.24 |
| 1279152000000 | 5196.75 |
| 1279238400000 | 5141.36 |
| 1279497600000 | 5068.88 |
| 1279584000000 | 5124.99 |
| 1279670400000 | 5177.48 |
| 1279756800000 | 5135 |
| 1279843200000 | 5227.75 |
| 1280102400000 | 5296 |
| 1280188800000 | 5342.44 |
| 1280275200000 | 5343.33 |
| 1280361600000 | 5323.19 |
| 1280448000000 | 5295.9 |
| 1280707200000 | 5407.39 |
| 1280793600000 | 5440.9 |
| 1280880000000 | 5450.63 |
| 1280966400000 | 5440.69 |
| 1281052800000 | 5461.07 |
| 1281312000000 | 5491.98 |
| 1281398400000 | 5427.71 |
| 1281484800000 | 5294.82 |
| 1281571200000 | 5164.19 |
| 1281657600000 | 5246.45 |
| 1281916800000 | 5219.88 |
| 1282003200000 | 5300.69 |
| 1282089600000 | 5328.87 |
| 1282176000000 | 5400.68 |
| 1282262400000 | 5335.42 |
| 1282521600000 | 5323.58 |
| 1282608000000 | 5263.71 |
| 1282694400000 | 5160.76 |
| 1282780800000 | 5172.3 |
| 1282867200000 | 5147.23 |
| 1283126400000 | 5255.3 |
| 1283212800000 | 5167.78 |
| 1283299200000 | 5286.44 |
| 1283385600000 | 5332.65 |
| 1283472000000 | 5370.61 |
| 1283731200000 | 5431.46 |
| 1283817600000 | 5400.68 |
| 1283904000000 | 5382.96 |
| 1283990400000 | 5417.36 |
| 1284076800000 | 5480.78 |
| 1284336000000 | 5547.17 |
| 1284422400000 | 5537.79 |
| 1284508800000 | 5565.73 |
| 1284595200000 | 5509.31 |
| 1284681600000 | 5578.63 |
| 1284940800000 | 5593.52 |
| 1285027200000 | 5593.52 |
| 1285113600000 | 5593.52 |
| 1285200000000 | 5593.52 |
| 1285286400000 | 5655.88 |
| 1285545600000 | 5724.86 |
| 1285632000000 | 5714.72 |
| 1285718400000 | 5776.24 |
| 1285804800000 | 5805.04 |
| 1285891200000 | 5870.48 |
| 1286150400000 | 5923.08 |
| 1286236800000 | 5879.09 |
| 1286323200000 | 6029 |
| 1286409600000 | 6033.25 |
| 1286496000000 | 5983.25 |
| 1286755200000 | 5975.24 |
| 1286841600000 | 5827.22 |
| 1286928000000 | 5900.73 |
| 1287014400000 | 6029.07 |
| 1287100800000 | 6039.61 |
| 1287360000000 | 5912.46 |
| 1287446400000 | 5794.06 |
| 1287532800000 | 5852.41 |
| 1287619200000 | 5857.61 |
| 1287705600000 | 5963.4 |
| 1287964800000 | 6055.68 |
| 1288051200000 | 6059.2 |
| 1288137600000 | 5956.71 |
| 1288224000000 | 5979.73 |
| 1288310400000 | 5894.34 |
| 1288569600000 | 6038.15 |
| 1288656000000 | 6064.27 |
| 1288742400000 | 6135.87 |
| 1288828800000 | 6185.37 |
| 1288915200000 | 6186.8 |
| 1289174400000 | 6163.7 |
| 1289260800000 | 6171.2 |
| 1289347200000 | 6262.36 |
| 1289433600000 | 6098.73 |
| 1289520000000 | 5995.29 |
| 1289779200000 | 5995.08 |
| 1289865600000 | 5974.99 |
| 1289952000000 | 5887.6 |
| 1290038400000 | 6016.99 |
| 1290124800000 | 6070.94 |
| 1290384000000 | 6137.1 |
| 1290470400000 | 6025.94 |
| 1290556800000 | 6017.65 |
| 1290643200000 | 6041.27 |
| 1290729600000 | 5850.65 |
| 1290988800000 | 5876.25 |
| 1291075200000 | 5854.87 |
| 1291161600000 | 5964.16 |
| 1291248000000 | 6061.98 |
| 1291334400000 | 6151.97 |
| 1291593600000 | 6169.71 |
| 1291680000000 | 6213.96 |
| 1291766400000 | 6111.22 |
| 1291852800000 | 6260.52 |
| 1291939200000 | 6226.72 |
| 1292198400000 | 6493.32 |
| 1292284800000 | 6568.27 |
| 1292371200000 | 6504.72 |
| 1292457600000 | 6484.32 |
| 1292544000000 | 6548.68 |
| 1292803200000 | 6554.1 |
| 1292889600000 | 6572.93 |
| 1292976000000 | 6587.21 |
| 1293062400000 | 6614.4 |
| 1293148800000 | 6572.74 |
| 1293408000000 | 6549 |
| 1293494400000 | 6589.64 |
| 1293580800000 | 6666.89 |
| 1293667200000 | 6755.01 |
| 1293753600000 | 6755.02 |
| 1294012800000 | 6879.57 |
| 1294099200000 | 6966.3 |
| 1294185600000 | 6930.15 |
| 1294272000000 | 6950.15 |
| 1294358400000 | 6955.65 |
| 1294617600000 | 6910.17 |
| 1294704000000 | 6929.09 |
| 1294790400000 | 6995.11 |
| 1294876800000 | 7010.25 |
| 1294963200000 | 7072.07 |
| 1295222400000 | 7029.47 |
| 1295308800000 | 7022.24 |
| 1295395200000 | 7135.28 |
| 1295481600000 | 7025.56 |
| 1295568000000 | 6880.48 |
| 1295827200000 | 6938.78 |
| 1295913600000 | 6975.72 |
| 1296000000000 | 7085.08 |
| 1296086400000 | 7104.94 |
| 1296172800000 | 7090.05 |
| 1296432000000 | 6903.03 |
| 1296518400000 | 6940.73 |
| 1296604800000 | 6940.73 |
| 1296691200000 | 6941.51 |
| 1296777600000 | 6940.73 |
| 1297036800000 | 7028.82 |
| 1297123200000 | 6997.66 |
| 1297209600000 | 6890.98 |
| 1297296000000 | 6710.81 |
| 1297382400000 | 6535.4 |
| 1297641600000 | 6718.76 |
| 1297728000000 | 6725.91 |
| 1297814400000 | 6643.56 |
| 1297900800000 | 6640.07 |
| 1297987200000 | 6779.12 |
| 1298246400000 | 6712.93 |
| 1298332800000 | 6548.99 |
| 1298419200000 | 6542.17 |
| 1298505600000 | 6468.37 |
| 1298592000000 | 6530.21 |
| 1298851200000 | 6453.58 |
| 1298937600000 | 6453.58 |
| 1299024000000 | 6427.64 |
| 1299110400000 | 6606.81 |
| 1299196800000 | 6755.28 |
| 1299456000000 | 6632.06 |
| 1299542400000 | 6678.44 |
| 1299628800000 | 6707.62 |
| 1299715200000 | 6585.8 |
| 1299801600000 | 6482.29 |
| 1300060800000 | 6546.1 |
| 1300147200000 | 6359.22 |
| 1300233600000 | 6503.4 |
| 1300320000000 | 6483.11 |
| 1300406400000 | 6590.95 |
| 1300665600000 | 6658.69 |
| 1300752000000 | 6709.32 |
| 1300838400000 | 6678.48 |
| 1300924800000 | 6777.73 |
| 1301011200000 | 6892.21 |
| 1301270400000 | 6900.72 |
| 1301356800000 | 6974.06 |
| 1301443200000 | 7083.09 |
| 1301529600000 | 7175.22 |
| 1301616000000 | 7259.7 |
| 1301875200000 | 7274.87 |
| 1301961600000 | 7296.96 |
| 1302048000000 | 7299.51 |
| 1302134400000 | 7267.77 |
| 1302220800000 | 7313.47 |
| 1302480000000 | 7289.36 |
| 1302566400000 | 7116.8 |
| 1302652800000 | 7273.58 |
| 1302739200000 | 7347.61 |
| 1302825600000 | 7321.18 |
| 1303084800000 | 7303.03 |
| 1303171200000 | 7245.43 |
| 1303257600000 | 7483.98 |
| 1303344000000 | 7586.6 |
| 1303430400000 | 7569.59 |
| 1303689600000 | 7611.77 |
| 1303776000000 | 7555.51 |
| 1303862400000 | 7618.63 |
| 1303948800000 | 7681.7 |
| 1304035200000 | 7639.17 |
| 1304294400000 | 7819.45 |
| 1304380800000 | 7697.76 |
| 1304467200000 | 7571.25 |
| 1304553600000 | 7572.06 |
| 1304640000000 | 7393.62 |
| 1304899200000 | 7376.29 |
| 1304985600000 | 7375.49 |
| 1305072000000 | 7523.67 |
| 1305158400000 | 7305.06 |
| 1305244800000 | 7283.28 |
| 1305504000000 | 7191.41 |
| 1305590400000 | 7204.93 |
| 1305676800000 | 7323.33 |
| 1305763200000 | 7196.27 |
| 1305849600000 | 7269.76 |
| 1306108800000 | 6989.49 |
| 1306195200000 | 7032.85 |
| 1306281600000 | 6903.88 |
| 1306368000000 | 7157.38 |
| 1306454400000 | 7229.06 |
| 1306713600000 | 7210.36 |
| 1306800000000 | 7378.42 |
| 1306886400000 | 7406.34 |
| 1306972800000 | 7263.1 |
| 1307059200000 | 7269.98 |
| 1307318400000 | 7269.98 |
| 1307404800000 | 7216.1 |
| 1307491200000 | 7171.31 |
| 1307577600000 | 7104.56 |
| 1307664000000 | 7019.97 |
| 1307923200000 | 7010.17 |
| 1308009600000 | 7134.15 |
| 1308096000000 | 7152.37 |
| 1308182400000 | 6968.95 |
| 1308268800000 | 6922.81 |
| 1308528000000 | 6878.04 |
| 1308614400000 | 7027.84 |
| 1308700800000 | 7114.41 |
| 1308787200000 | 7063.8 |
| 1308873600000 | 7180.81 |
| 1309132800000 | 7063.44 |
| 1309219200000 | 7049.35 |
| 1309305600000 | 7195.65 |
| 1309392000000 | 7278.08 |
| 1309478400000 | 7381.08 |
| 1309737600000 | 7478.83 |
| 1309824000000 | 7521.48 |
| 1309910400000 | 7567.41 |
| 1309996800000 | 7587.41 |
| 1310083200000 | 7635.95 |
| 1310342400000 | 7542.95 |
| 1310428800000 | 7314.61 |
| 1310515200000 | 7420.88 |
| 1310601600000 | 7422.41 |
| 1310688000000 | 7473.94 |
| 1310947200000 | 7386.65 |
| 1311033600000 | 7400.75 |
| 1311120000000 | 7535.96 |
| 1311206400000 | 7504.58 |
| 1311292800000 | 7611.9 |
| 1311552000000 | 7511.83 |
| 1311638400000 | 7609.43 |
| 1311724800000 | 7630.36 |
| 1311811200000 | 7551.06 |
| 1311897600000 | 7458.91 |
| 1312156800000 | 7627.89 |
| 1312243200000 | 7444.8 |
| 1312329600000 | 7183.28 |
| 1312416000000 | 7016.89 |
| 1312502400000 | 6724.49 |
| 1312761600000 | 6371.59 |
| 1312848000000 | 6097.28 |
| 1312934400000 | 6155.92 |
| 1313020800000 | 6720.41 |
| 1313107200000 | 6101.58 |
| 1313366400000 | 6100.92 |
| 1313452800000 | 6462.86 |
| 1313539200000 | 6485.99 |
| 1313625600000 | 6341.33 |
| 1313712000000 | 5873.2 |
| 1313971200000 | 5789.22 |
| 1314057600000 | 6046.93 |
| 1314144000000 | 5947.81 |
| 1314230400000 | 5967.7 |
| 1314316800000 | 6047.65 |
| 1314576000000 | 6262.41 |
| 1314662400000 | 6329.4 |
| 1314748800000 | 6479.64 |
| 1314835200000 | 6521.5 |
| 1314921600000 | 6460.5 |
| 1315180800000 | 6133.09 |
| 1315267200000 | 6035.41 |
| 1315353600000 | 6294.47 |
| 1315440000000 | 6329 |
| 1315526400000 | 6192.13 |
| 1315785600000 | 6192.8 |
| 1315872000000 | 6192.13 |
| 1315958400000 | 5807.11 |
| 1316044800000 | 5842.8 |
| 1316131200000 | 6084.7 |
| 1316390400000 | 5898.19 |
| 1316476800000 | 5901.37 |
| 1316563200000 | 5948.39 |
| 1316649600000 | 5627.86 |
| 1316736000000 | 5348.96 |
| 1316995200000 | 5124.59 |
| 1317081600000 | 5483.97 |
| 1317168000000 | 5466.99 |
| 1317254400000 | 5609.36 |
| 1317340800000 | 5593.83 |
| 1317600000000 | 5593.83 |
| 1317686400000 | 5327.39 |
| 1317772800000 | 5230.74 |
| 1317859200000 | 5379.74 |
| 1317945600000 | 5581.3 |
| 1318204800000 | 5636.09 |
| 1318291200000 | 5759.61 |
| 1318377600000 | 5800.55 |
| 1318464000000 | 5892.37 |
| 1318550400000 | 5925.36 |
| 1318809600000 | 6094.35 |
| 1318896000000 | 5979.79 |
| 1318982400000 | 6105.85 |
| 1319068800000 | 5878.06 |
| 1319155200000 | 5975.21 |
| 1319414400000 | 6241.87 |
| 1319500800000 | 6250.46 |
| 1319587200000 | 6241.02 |
| 1319673600000 | 6417.02 |
| 1319760000000 | 6509.85 |
| 1320019200000 | 6437.69 |
| 1320105600000 | 6411.07 |
| 1320192000000 | 6319.38 |
| 1320278400000 | 6177.18 |
| 1320364800000 | 6493 |
| 1320624000000 | 6421.06 |
| 1320710400000 | 6332.9 |
| 1320796800000 | 6379.85 |
| 1320883200000 | 5963.52 |
| 1320969600000 | 6181.39 |
| 1321228800000 | 6326.48 |
| 1321315200000 | 6254.71 |
| 1321401600000 | 6098.62 |
| 1321488000000 | 6195.03 |
| 1321574400000 | 6023.35 |
| 1321833600000 | 5948.72 |
| 1321920000000 | 5957.76 |
| 1322006400000 | 5767.21 |
| 1322092800000 | 5773.91 |
| 1322179200000 | 5689.74 |
| 1322438400000 | 5872.61 |
| 1322524800000 | 6063.88 |
| 1322611200000 | 6049.37 |
| 1322697600000 | 6378.35 |
| 1322784000000 | 6343.35 |
| 1323043200000 | 6379.26 |
| 1323129600000 | 6298.3 |
| 1323216000000 | 6380.64 |
| 1323302400000 | 6329.15 |
| 1323388800000 | 6121.07 |
| 1323648000000 | 6212.12 |
| 1323734400000 | 6048.93 |
| 1323820800000 | 6005.76 |
| 1323907200000 | 5840 |
| 1323993600000 | 5937.74 |
| 1324252800000 | 5653.48 |
| 1324339200000 | 5763.82 |
| 1324425600000 | 6028.74 |
| 1324512000000 | 5983.06 |
| 1324598400000 | 6077.48 |
| 1324857600000 | 6041.5 |
| 1324944000000 | 5953.76 |
| 1325030400000 | 5916.59 |
| 1325116800000 | 5941.02 |
| 1325203200000 | 5941.02 |
| 1325462400000 | 5957.69 |
| 1325548800000 | 6129.56 |
| 1325635200000 | 6102.12 |
| 1325721600000 | 6061.33 |
| 1325808000000 | 5938.57 |
| 1326067200000 | 5877.55 |
| 1326153600000 | 5994.78 |
| 1326240000000 | 5955.74 |
| 1326326400000 | 6018.38 |
| 1326412800000 | 6113.96 |
| 1326672000000 | 6023.29 |
| 1326758400000 | 6180.1 |
| 1326844800000 | 6201.46 |
| 1326931200000 | 6317.22 |
| 1327017600000 | 6455.87 |
| 1327276800000 | 6455.87 |
| 1327363200000 | 6455.87 |
| 1327449600000 | 6516.52 |
| 1327536000000 | 6547.18 |
| 1327622400000 | 6570.42 |
| 1327881600000 | 6463.39 |
| 1327968000000 | 6528.44 |
| 1328054400000 | 6512.01 |
| 1328140800000 | 6638.58 |
| 1328227200000 | 6594.73 |
| 1328486400000 | 6585.36 |
| 1328572800000 | 6621.62 |
| 1328659200000 | 6708.76 |
| 1328745600000 | 6743.67 |
| 1328832000000 | 6620.06 |
| 1329091200000 | 6673.59 |
| 1329177600000 | 6657.18 |
| 1329264000000 | 6762.68 |
| 1329350400000 | 6609.12 |
| 1329436800000 | 6750.54 |
| 1329696000000 | 6761.07 |
| 1329782400000 | 6767.81 |
| 1329868800000 | 6764.96 |
| 1329955200000 | 6664.54 |
| 1330041600000 | 6731.3 |
| 1330300800000 | 6615.41 |
| 1330387200000 | 6692.52 |
| 1330473600000 | 6815.42 |
| 1330560000000 | 6814.66 |
| 1330646400000 | 6841.64 |
| 1330905600000 | 6757.29 |
| 1330992000000 | 6685.9 |
| 1331078400000 | 6616.57 |
| 1331164800000 | 6718.86 |
| 1331251200000 | 6796.4 |
| 1331510400000 | 6710.03 |
| 1331596800000 | 6807.25 |
| 1331683200000 | 6853.43 |
| 1331769600000 | 6846.68 |
| 1331856000000 | 6822.35 |
| 1332115200000 | 6892.93 |
| 1332201600000 | 6857.45 |
| 1332288000000 | 6779.51 |
| 1332374400000 | 6783.8 |
| 1332460800000 | 6750.72 |
| 1332720000000 | 6696.16 |
| 1332806400000 | 6824.59 |
| 1332892800000 | 6791.56 |
| 1332979200000 | 6719.31 |
| 1333065600000 | 6733.96 |
| 1333324800000 | 6823.12 |
| 1333411200000 | 6936.85 |
| 1333497600000 | 6786.94 |
| 1333584000000 | 6843.38 |
| 1333670400000 | 6841.83 |
| 1333929600000 | 6675.21 |
| 1334016000000 | 6650.22 |
| 1334102400000 | 6651.73 |
| 1334188800000 | 6612.54 |
| 1334275200000 | 6719.97 |
| 1334534400000 | 6640.99 |
| 1334620800000 | 6596.29 |
| 1334707200000 | 6689.85 |
| 1334793600000 | 6673.55 |
| 1334880000000 | 6576.97 |
| 1335139200000 | 6567.34 |
| 1335225600000 | 6532.05 |
| 1335312000000 | 6536.93 |
| 1335398400000 | 6589.1 |
| 1335484800000 | 6640.73 |
| 1335744000000 | 6695.17 |
| 1335830400000 | 6695.17 |
| 1335916800000 | 6770.8 |
| 1336003200000 | 6749.07 |
| 1336089600000 | 6693.72 |
| 1336348800000 | 6541.68 |
| 1336435200000 | 6594.7 |
| 1336521600000 | 6519.79 |
| 1336608000000 | 6492.83 |
| 1336694400000 | 6382.49 |
| 1336953600000 | 6367.25 |
| 1337040000000 | 6288.31 |
| 1337126400000 | 6017.43 |
| 1337212800000 | 6046.15 |
| 1337299200000 | 5785.2 |
| 1337558400000 | 5867.55 |
| 1337644800000 | 6000.39 |
| 1337731200000 | 5886.28 |
| 1337817600000 | 5860.02 |
| 1337904000000 | 5862.06 |
| 1338163200000 | 5862.06 |
| 1338249600000 | 6001.13 |
| 1338336000000 | 5980.27 |
| 1338422400000 | 5954.05 |
| 1338508800000 | 5942.92 |
| 1338768000000 | 5749.94 |
| 1338854400000 | 5811.57 |
| 1338940800000 | 5812.26 |
| 1339027200000 | 6022.52 |
| 1339113600000 | 5959.49 |
| 1339372800000 | 6111.19 |
| 1339459200000 | 6047.49 |
| 1339545600000 | 6076.53 |
| 1339632000000 | 6120.91 |
| 1339718400000 | 6069.87 |
| 1339977600000 | 6224.39 |
| 1340064000000 | 6232.44 |
| 1340150400000 | 6301.24 |
| 1340236800000 | 6241.09 |
| 1340323200000 | 6065.25 |
| 1340582400000 | 5956.71 |
| 1340668800000 | 5952.61 |
| 1340755200000 | 5970.97 |
| 1340841600000 | 5990.5 |
| 1340928000000 | 6159.77 |
| 1341187200000 | 6135.17 |
| 1341273600000 | 6229.66 |
| 1341360000000 | 6267.55 |
| 1341446400000 | 6268.4 |
| 1341532800000 | 6194.06 |
| 1341792000000 | 6089.24 |
| 1341878400000 | 6055.26 |
| 1341964800000 | 6056.9 |
| 1342051200000 | 5865.52 |
| 1342137600000 | 5970.01 |
| 1342396800000 | 6004.44 |
| 1342483200000 | 6036.98 |
| 1342569600000 | 5952.09 |
| 1342656000000 | 6070.97 |
| 1342742400000 | 6059.38 |
| 1343001600000 | 5918.11 |
| 1343088000000 | 5940.3 |
| 1343174400000 | 5828.41 |
| 1343260800000 | 5894.71 |
| 1343347200000 | 6107.34 |
| 1343606400000 | 6174.5 |
| 1343692800000 | 6351.66 |
| 1343779200000 | 6359.54 |
| 1343865600000 | 6281.11 |
| 1343952000000 | 6187.63 |
| 1344211200000 | 6354.69 |
| 1344297600000 | 6357.49 |
| 1344384000000 | 6419.81 |
| 1344470400000 | 6557.49 |
| 1344556800000 | 6549.55 |
| 1344816000000 | 6490.88 |
| 1344902400000 | 6584.51 |
| 1344988800000 | 6584.51 |
| 1345075200000 | 6561.73 |
| 1345161600000 | 6504.86 |
| 1345420800000 | 6493.74 |
| 1345507200000 | 6513.8 |
| 1345593600000 | 6455.39 |
| 1345680000000 | 6518.69 |
| 1345766400000 | 6414.89 |
| 1346025600000 | 6365.41 |
| 1346112000000 | 6360.39 |
| 1346198400000 | 6427.21 |
| 1346284800000 | 6348.92 |
| 1346371200000 | 6346.82 |
| 1346630400000 | 6382.77 |
| 1346716800000 | 6355.39 |
| 1346803200000 | 6224.73 |
| 1346889600000 | 6260.12 |
| 1346976000000 | 6454.64 |
| 1347235200000 | 6446.51 |
| 1347321600000 | 6438.19 |
| 1347408000000 | 6552.22 |
| 1347494400000 | 6540.65 |
| 1347580800000 | 6802.55 |
| 1347840000000 | 6782.42 |
| 1347926400000 | 6772.99 |
| 1348012800000 | 6798.28 |
| 1348099200000 | 6686.05 |
| 1348185600000 | 6750.1 |
| 1348444800000 | 6751.94 |
| 1348531200000 | 6714.86 |
| 1348617600000 | 6666.58 |
| 1348704000000 | 6722.34 |
| 1348790400000 | 6780.48 |
| 1349049600000 | 6781.23 |
| 1349136000000 | 6778.35 |
| 1349222400000 | 6778.35 |
| 1349308800000 | 6757.46 |
| 1349395200000 | 6783.12 |
| 1349654400000 | 6733.6 |
| 1349740800000 | 6728.09 |
| 1349827200000 | 6592.65 |
| 1349913600000 | 6538.12 |
| 1350000000000 | 6554.81 |
| 1350259200000 | 6530.05 |
| 1350345600000 | 6613.45 |
| 1350432000000 | 6670.96 |
| 1350518400000 | 6691.5 |
| 1350604800000 | 6640.16 |
| 1350864000000 | 6629.02 |
| 1350950400000 | 6585.22 |
| 1351036800000 | 6533.74 |
| 1351123200000 | 6611.15 |
| 1351209600000 | 6499.68 |
| 1351468800000 | 6512.91 |
| 1351555200000 | 6566.22 |
| 1351641600000 | 6612.3 |
| 1351728000000 | 6551.28 |
| 1351814400000 | 6633.78 |
| 1352073600000 | 6597.45 |
| 1352160000000 | 6670.72 |
| 1352246400000 | 6740.43 |
| 1352332800000 | 6637.86 |
| 1352419200000 | 6612.62 |
| 1352678400000 | 6594.28 |
| 1352764800000 | 6553.84 |
| 1352851200000 | 6598.89 |
| 1352937600000 | 6502.8 |
| 1353024000000 | 6434.55 |
| 1353283200000 | 6525.41 |
| 1353369600000 | 6607.4 |
| 1353456000000 | 6584.57 |
| 1353542400000 | 6633.94 |
| 1353628800000 | 6679.15 |
| 1353888000000 | 6658.33 |
| 1353974400000 | 6729.9 |
| 1354060800000 | 6672.59 |
| 1354147200000 | 6764.81 |
| 1354233600000 | 6758.74 |
| 1354492800000 | 6795.11 |
| 1354579200000 | 6777.49 |
| 1354665600000 | 6831.67 |
| 1354752000000 | 6828.67 |
| 1354838400000 | 6874.71 |
| 1355097600000 | 6896.07 |
| 1355184000000 | 6932.88 |
| 1355270400000 | 6985.26 |
| 1355356800000 | 7099.99 |
| 1355443200000 | 7062.64 |
| 1355702400000 | 7023.58 |
| 1355788800000 | 7053.15 |
| 1355875200000 | 7052.39 |
| 1355961600000 | 7053.47 |
| 1356048000000 | 6979.9 |
| 1356307200000 | 6997.35 |
| 1356393600000 | 6997.38 |
| 1356480000000 | 6995.94 |
| 1356566400000 | 7030.81 |
| 1356652800000 | 7082.82 |
| 1356912000000 | 7082.82 |
| 1357084800000 | 7260.51 |
| 1357171200000 | 7224.61 |
| 1357257600000 | 7179.81 |
| 1357516800000 | 7183.03 |
| 1357603200000 | 7141.86 |
| 1357689600000 | 7125.17 |
| 1357776000000 | 7189.19 |
| 1357862400000 | 7189.21 |
| 1358121600000 | 7212.55 |
| 1358208000000 | 7121.72 |
| 1358294400000 | 7082.68 |
| 1358380800000 | 7070.48 |
| 1358467200000 | 7124.11 |
| 1358726400000 | 7075.62 |
| 1358812800000 | 7123.24 |
| 1358899200000 | 7046.22 |
| 1358985600000 | 6965.36 |
| 1359072000000 | 6859.15 |
| 1359331200000 | 6702.34 |
| 1359417600000 | 6836.2 |
| 1359504000000 | 6855.87 |
| 1359590400000 | 6828.93 |
| 1359676800000 | 6767.62 |
| 1359936000000 | 6832.39 |
| 1360022400000 | 6765.53 |
| 1360108800000 | 6748.99 |
| 1360195200000 | 6735.18 |
| 1360281600000 | 6771.9 |
| 1360540800000 | 6771.9 |
| 1360627200000 | 6792.47 |
| 1360713600000 | 6920.26 |
| 1360800000000 | 6956.26 |
| 1360886400000 | 7000.65 |
| 1361145600000 | 6972.61 |
| 1361232000000 | 6992.94 |
| 1361318400000 | 7158.45 |
| 1361404800000 | 7076.25 |
| 1361491200000 | 7095.77 |
| 1361750400000 | 7052.51 |
| 1361836800000 | 7008.75 |
| 1361923200000 | 7042.48 |
| 1362009600000 | 7130.11 |
| 1362096000000 | 7129.34 |
| 1362355200000 | 7023.67 |
| 1362441600000 | 7079.46 |
| 1362528000000 | 7125.51 |
| 1362614400000 | 7027.59 |
| 1362700800000 | 7002.73 |
| 1362960000000 | 6967.44 |
| 1363046400000 | 6925.1 |
| 1363132800000 | 6942.05 |
| 1363219200000 | 6869.07 |
| 1363305600000 | 6805.89 |
| 1363564800000 | 6705.95 |
| 1363651200000 | 6772.01 |
| 1363737600000 | 6676.43 |
| 1363824000000 | 6652.42 |
| 1363910400000 | 6625.09 |
| 1364169600000 | 6777.5 |
| 1364256000000 | 6832.84 |
| 1364342400000 | 6824.31 |
| 1364428800000 | 6821.16 |
| 1364515200000 | 6862.76 |
| 1364774400000 | 6814.25 |
| 1364860800000 | 6764.08 |
| 1364947200000 | 6759.38 |
| 1365033600000 | 6645.17 |
| 1365120000000 | 6492.74 |
| 1365379200000 | 6421.95 |
| 1365465600000 | 6435.23 |
| 1365552000000 | 6504.02 |
| 1365638400000 | 6593.66 |
| 1365724800000 | 6502.36 |
| 1365984000000 | 6538.37 |
| 1366070400000 | 6579.46 |
| 1366156800000 | 6553.64 |
| 1366243200000 | 6428.07 |
| 1366329600000 | 6483.72 |
| 1366588800000 | 6535.92 |
| 1366675200000 | 6498 |
| 1366761600000 | 6572.9 |
| 1366848000000 | 6656.14 |
| 1366934400000 | 6627.29 |
| 1367193600000 | 6636.56 |
| 1367280000000 | 6753.75 |
| 1367366400000 | 6753.01 |
| 1367452800000 | 6728.47 |
| 1367539200000 | 6782.6 |
| 1367798400000 | 6785.12 |
| 1367884800000 | 6769.63 |
| 1367971200000 | 6806.67 |
| 1368057600000 | 6860.04 |
| 1368144000000 | 6648.56 |
| 1368403200000 | 6627.27 |
| 1368489600000 | 6734.17 |
| 1368576000000 | 6695.79 |
| 1368662400000 | 6750.57 |
| 1368748800000 | 6749.82 |
| 1369008000000 | 6753.38 |
| 1369094400000 | 6787.55 |
| 1369180800000 | 6812.06 |
| 1369267200000 | 6635.27 |
| 1369353600000 | 6659.93 |
| 1369612800000 | 6713.06 |
| 1369699200000 | 6705.46 |
| 1369785600000 | 6729.71 |
| 1369872000000 | 6774.25 |
| 1369958400000 | 6763.09 |
| 1370217600000 | 6730.74 |
| 1370304000000 | 6761.09 |
| 1370390400000 | 6694.93 |
| 1370476800000 | 6695.67 |
| 1370563200000 | 6533.32 |
| 1370822400000 | 6506.81 |
| 1370908800000 | 6420.76 |
| 1370995200000 | 6385.22 |
| 1371081600000 | 6285.65 |
| 1371168000000 | 6347.26 |
| 1371427200000 | 6326.97 |
| 1371513600000 | 6366.71 |
| 1371600000000 | 6324.34 |
| 1371686400000 | 6114.16 |
| 1371772800000 | 5989.82 |
| 1372032000000 | 5869.67 |
| 1372118400000 | 5813 |
| 1372204800000 | 5847.8 |
| 1372291200000 | 6062.94 |
| 1372377600000 | 6193.15 |
| 1372636800000 | 6222.26 |
| 1372723200000 | 6204.14 |
| 1372809600000 | 6048.74 |
| 1372896000000 | 6114.43 |
| 1372982400000 | 6061.23 |
| 1373241600000 | 5947.15 |
| 1373328000000 | 6045.94 |
| 1373414400000 | 6059.72 |
| 1373500800000 | 6328.92 |
| 1373587200000 | 6292.97 |
| 1373846400000 | 6326.62 |
| 1373932800000 | 6319.41 |
| 1374019200000 | 6372.59 |
| 1374105600000 | 6293.48 |
| 1374192000000 | 6291.93 |
| 1374451200000 | 6331.32 |
| 1374537600000 | 6429.8 |
| 1374624000000 | 6484.33 |
| 1374710400000 | 6460.97 |
| 1374796800000 | 6492.23 |
| 1375056000000 | 6458.06 |
| 1375142400000 | 6499.76 |
| 1375228800000 | 6437.52 |
| 1375315200000 | 6452.09 |
| 1375401600000 | 6467.12 |
| 1375660800000 | 6500.64 |
| 1375747200000 | 6457.4 |
| 1375833600000 | 6339.8 |
| 1375920000000 | 6384.97 |
| 1376006400000 | 6385.71 |
| 1376265600000 | 6388.67 |
| 1376352000000 | 6494.31 |
| 1376438400000 | 6515.65 |
| 1376524800000 | 6514.92 |
| 1376611200000 | 6532.89 |
| 1376870400000 | 6511.01 |
| 1376956800000 | 6386.43 |
| 1377043200000 | 6337.96 |
| 1377129600000 | 6246.88 |
| 1377216000000 | 6359.5 |
| 1377475200000 | 6443.77 |
| 1377561600000 | 6414.86 |
| 1377648000000 | 6411.03 |
| 1377734400000 | 6552.73 |
| 1377820800000 | 6623.81 |
| 1378080000000 | 6669.26 |
| 1378166400000 | 6703.19 |
| 1378252800000 | 6730.43 |
| 1378339200000 | 6772.05 |
| 1378425600000 | 6810.13 |
| 1378684800000 | 6917.29 |
| 1378771200000 | 7009.18 |
| 1378857600000 | 7030.9 |
| 1378944000000 | 7040.16 |
| 1379030400000 | 6989.59 |
| 1379289600000 | 7098.08 |
| 1379376000000 | 7046.96 |
| 1379462400000 | 7047.72 |
| 1379548800000 | 7047.72 |
| 1379635200000 | 7046.96 |
| 1379894400000 | 7123.86 |
| 1379980800000 | 7130.74 |
| 1380067200000 | 7067.42 |
| 1380153600000 | 7114.74 |
| 1380240000000 | 7136.7 |
| 1380499200000 | 7076.25 |
| 1380585600000 | 7094.03 |
| 1380672000000 | 7112.1 |
| 1380758400000 | 7111.34 |
| 1380844800000 | 7137.83 |
| 1381104000000 | 7127.93 |
| 1381190400000 | 7146.19 |
| 1381276800000 | 7146.96 |
| 1381363200000 | 7144.3 |
| 1381449600000 | 7244.56 |
| 1381708800000 | 7230.56 |
| 1381795200000 | 7349.61 |
| 1381881600000 | 7330.03 |
| 1381968000000 | 7374.41 |
| 1382054400000 | 7439.49 |
| 1382313600000 | 7433.62 |
| 1382400000000 | 7446.03 |
| 1382486400000 | 7396.76 |
| 1382572800000 | 7398.88 |
| 1382659200000 | 7350.99 |
| 1382918400000 | 7420.54 |
| 1383004800000 | 7437.6 |
| 1383091200000 | 7481.19 |
| 1383177600000 | 7361.8 |
| 1383264000000 | 7409.2 |
| 1383523200000 | 7343.83 |
| 1383609600000 | 7313.45 |
| 1383696000000 | 7305.9 |
| 1383782400000 | 7266.23 |
| 1383868800000 | 7158.31 |
| 1384128000000 | 7092.79 |
| 1384214400000 | 7180.54 |
| 1384300800000 | 7040.79 |
| 1384387200000 | 7090.6 |
| 1384473600000 | 7267.41 |
| 1384732800000 | 7332.87 |
| 1384819200000 | 7416.91 |
| 1384905600000 | 7337.32 |
| 1384992000000 | 7213.15 |
| 1385078400000 | 7269.19 |
| 1385337600000 | 7299.07 |
| 1385424000000 | 7334.2 |
| 1385510400000 | 7348.99 |
| 1385596800000 | 7416.66 |
| 1385683200000 | 7437.53 |
| 1385942400000 | 7395.58 |
| 1386028800000 | 7297.39 |
| 1386115200000 | 7217.73 |
| 1386201600000 | 7214.08 |
| 1386288000000 | 7205.54 |
| 1386547200000 | 7311.51 |
| 1386633600000 | 7293.29 |
| 1386720000000 | 7243.62 |
| 1386806400000 | 7222.11 |
| 1386892800000 | 7180.07 |
| 1387152000000 | 7183.67 |
| 1387238400000 | 7205.08 |
| 1387324800000 | 7234.8 |
| 1387411200000 | 7186.2 |
| 1387497600000 | 7207.27 |
| 1387756800000 | 7259.4 |
| 1387843200000 | 7272.47 |
| 1387929600000 | 7272.48 |
| 1388016000000 | 7258.33 |
| 1388102400000 | 7307.36 |
| 1388361600000 | 7315.9 |
| 1388448000000 | 7315.9 |
| 1388620800000 | 7176.93 |
| 1388707200000 | 7061.61 |
| 1388966400000 | 7019.28 |
| 1389052800000 | 7018.21 |
| 1389139200000 | 7045.68 |
| 1389225600000 | 7007.22 |
| 1389312000000 | 6980.75 |
| 1389571200000 | 7052.03 |
| 1389657600000 | 7032.09 |
| 1389744000000 | 7021.11 |
| 1389830400000 | 7032.47 |
| 1389916800000 | 7009.58 |
| 1390176000000 | 7020.07 |
| 1390262400000 | 7047.67 |
| 1390348800000 | 7057.57 |
| 1390435200000 | 6929.87 |
| 1390521600000 | 6871.66 |
| 1390780800000 | 6739.13 |
| 1390867200000 | 6780.27 |
| 1390953600000 | 6926.95 |
| 1391040000000 | 6927.69 |
| 1391126400000 | 6927.69 |
| 1391385600000 | 6764.36 |
| 1391472000000 | 6646.63 |
| 1391558400000 | 6697.98 |
| 1391644800000 | 6757.31 |
| 1391731200000 | 6838.51 |
| 1391990400000 | 6856.87 |
| 1392076800000 | 6898.52 |
| 1392163200000 | 6968.05 |
| 1392249600000 | 6910.96 |
| 1392336000000 | 6971.43 |
| 1392595200000 | 7010.03 |
| 1392681600000 | 6983.61 |
| 1392768000000 | 6971.35 |
| 1392854400000 | 6875.02 |
| 1392940800000 | 6995.91 |
| 1393200000000 | 6949.62 |
| 1393286400000 | 7015.7 |
| 1393372800000 | 7091.94 |
| 1393459200000 | 7099.35 |
| 1393545600000 | 7120.64 |
| 1393804800000 | 7046.2 |
| 1393891200000 | 6983.14 |
| 1393977600000 | 7069.28 |
| 1394064000000 | 7128.59 |
| 1394150400000 | 7150.06 |
| 1394409600000 | 7038.16 |
| 1394496000000 | 7077.56 |
| 1394582400000 | 6921.31 |
| 1394668800000 | 6932.18 |
| 1394755200000 | 6844.09 |
| 1395014400000 | 6896.29 |
| 1395100800000 | 6930.37 |
| 1395187200000 | 6907.25 |
| 1395273600000 | 6799.58 |
| 1395360000000 | 6830.54 |
| 1395619200000 | 6884.6 |
| 1395705600000 | 6841.69 |
| 1395792000000 | 6970.48 |
| 1395878400000 | 7054.84 |
| 1395964800000 | 7083 |
| 1396224000000 | 7133.58 |
| 1396310400000 | 7192.96 |
| 1396396800000 | 7235.57 |
| 1396483200000 | 7228.86 |
| 1396569600000 | 7259.12 |
| 1396828800000 | 7253.2 |
| 1396915200000 | 7283.99 |
| 1397001600000 | 7367.08 |
| 1397088000000 | 7415.53 |
| 1397174400000 | 7407.45 |
| 1397433600000 | 7382.96 |
| 1397520000000 | 7352.64 |
| 1397606400000 | 7380 |
| 1397692800000 | 7365.77 |
| 1397779200000 | 7415.1 |
| 1398038400000 | 7395.04 |
| 1398124800000 | 7420.96 |
| 1398211200000 | 7398.42 |
| 1398297600000 | 7399.51 |
| 1398384000000 | 7285.37 |
| 1398643200000 | 7315.88 |
| 1398729600000 | 7318.73 |
| 1398816000000 | 7282.35 |
| 1398902400000 | 7282.35 |
| 1398988800000 | 7297.12 |
| 1399248000000 | 7296.37 |
| 1399334400000 | 7297.12 |
| 1399420800000 | 7273.47 |
| 1399507200000 | 7308.1 |
| 1399593600000 | 7309.32 |
| 1399852800000 | 7362.72 |
| 1399939200000 | 7455.12 |
| 1400025600000 | 7519.51 |
| 1400112000000 | 7535.1 |
| 1400198400000 | 7558.1 |
| 1400457600000 | 7589.97 |
| 1400544000000 | 7553.3 |
| 1400630400000 | 7523.53 |
| 1400716800000 | 7568.88 |
| 1400803200000 | 7564.6 |
| 1401062400000 | 7536.98 |
| 1401148800000 | 7490.66 |
| 1401235200000 | 7581.93 |
| 1401321600000 | 7590.3 |
| 1401408000000 | 7516.07 |
| 1401667200000 | 7520.91 |
| 1401753600000 | 7545.48 |
| 1401840000000 | 7545.48 |
| 1401926400000 | 7515.99 |
| 1402012800000 | 7515.99 |
| 1402272000000 | 7507.86 |
| 1402358400000 | 7592 |
| 1402444800000 | 7598.1 |
| 1402531200000 | 7563.82 |
| 1402617600000 | 7465.17 |
| 1402876800000 | 7462.83 |
| 1402963200000 | 7477.26 |
| 1403049600000 | 7425.76 |
| 1403136000000 | 7446.66 |
| 1403222400000 | 7343.17 |
| 1403481600000 | 7403.47 |
| 1403568000000 | 7482.73 |
| 1403654400000 | 7413.43 |
| 1403740800000 | 7504.92 |
| 1403827200000 | 7490.28 |
| 1404086400000 | 7555.96 |
| 1404172800000 | 7537.75 |
| 1404259200000 | 7624.02 |
| 1404345600000 | 7600.96 |
| 1404432000000 | 7580.97 |
| 1404691200000 | 7550.79 |
| 1404777600000 | 7546 |
| 1404864000000 | 7519.7 |
| 1404950400000 | 7520.31 |
| 1405036800000 | 7412.84 |
| 1405296000000 | 7438.92 |
| 1405382400000 | 7458.25 |
| 1405468800000 | 7428.88 |
| 1405555200000 | 7482.93 |
| 1405641600000 | 7474.09 |
| 1405900800000 | 7492.76 |
| 1405987200000 | 7544.63 |
| 1406073600000 | 7543.8 |
| 1406160000000 | 7516.22 |
| 1406246400000 | 7558.53 |
| 1406505600000 | 7601.55 |
| 1406592000000 | 7680.59 |
| 1406678400000 | 7765.06 |
| 1406764800000 | 7679.38 |
| 1406851200000 | 7571.83 |
| 1407110400000 | 7636.27 |
| 1407196800000 | 7614.88 |
| 1407283200000 | 7549.94 |
| 1407369600000 | 7495.69 |
| 1407456000000 | 7399.62 |
| 1407715200000 | 7482.58 |
| 1407801600000 | 7514.41 |
| 1407888000000 | 7569.47 |
| 1407974400000 | 7634.93 |
| 1408060800000 | 7635.71 |
| 1408320000000 | 7617.14 |
| 1408406400000 | 7682.31 |
| 1408492800000 | 7647.89 |
| 1408579200000 | 7528.1 |
| 1408665600000 | 7623.2 |
| 1408924800000 | 7598.12 |
| 1409011200000 | 7643.89 |
| 1409097600000 | 7686.04 |
| 1409184000000 | 7698.39 |
| 1409270400000 | 7682.46 |
| 1409529600000 | 7681.24 |
| 1409616000000 | 7567.01 |
| 1409702400000 | 7541.88 |
| 1409788800000 | 7576.78 |
| 1409875200000 | 7505.9 |
| 1410134400000 | 7505.9 |
| 1410220800000 | 7505.13 |
| 1410307200000 | 7505.13 |
| 1410393600000 | 7362.71 |
| 1410480000000 | 7402.25 |
| 1410739200000 | 7351.81 |
| 1410825600000 | 7390.93 |
| 1410912000000 | 7476.1 |
| 1410998400000 | 7349.8 |
| 1411084800000 | 7347.62 |
| 1411344000000 | 7307.07 |
| 1411430400000 | 7269.57 |
| 1411516800000 | 7275.89 |
| 1411603200000 | 7247.26 |
| 1411689600000 | 7232.86 |
| 1411948800000 | 7155.1 |
| 1412035200000 | 7118.16 |
| 1412121600000 | 6960.38 |
| 1412208000000 | 6896.56 |
| 1412294400000 | 6895.83 |
| 1412553600000 | 6830.91 |
| 1412640000000 | 6865.79 |
| 1412726400000 | 6765 |
| 1412812800000 | 6765 |
| 1412899200000 | 6691.01 |
| 1413158400000 | 6668.4 |
| 1413244800000 | 6713.83 |
| 1413331200000 | 6712.54 |
| 1413417600000 | 6687.1 |
| 1413504000000 | 6591.44 |
| 1413763200000 | 6744.58 |
| 1413849600000 | 6711.74 |
| 1413936000000 | 6807.74 |
| 1414022400000 | 6763.54 |
| 1414108800000 | 6741.34 |
| 1414368000000 | 6796.12 |
| 1414454400000 | 6790.2 |
| 1414540800000 | 6955.32 |
| 1414627200000 | 6911.69 |
| 1414713600000 | 6876.55 |
| 1414972800000 | 6801.27 |
| 1415059200000 | 6706.58 |
| 1415145600000 | 6645.98 |
| 1415232000000 | 6669.54 |
| 1415318400000 | 6613.66 |
| 1415577600000 | 6756.06 |
| 1415664000000 | 6712.87 |
| 1415750400000 | 6704.33 |
| 1415836800000 | 6668.02 |
| 1415923200000 | 6589.36 |
| 1416182400000 | 6625.76 |
| 1416268800000 | 6661.7 |
| 1416355200000 | 6615.72 |
| 1416441600000 | 6530.62 |
| 1416528000000 | 6560.56 |
| 1416787200000 | 6632.82 |
| 1416873600000 | 6625.08 |
| 1416960000000 | 6657.89 |
| 1417046400000 | 6757.62 |
| 1417132800000 | 6713.66 |
| 1417392000000 | 6625.3 |
| 1417478400000 | 6664.31 |
| 1417564800000 | 6639.13 |
| 1417651200000 | 6677.2 |
| 1417737600000 | 6689.49 |
| 1417996800000 | 6653.99 |
| 1418083200000 | 6703.18 |
| 1418169600000 | 6636.02 |
| 1418256000000 | 6546.34 |
| 1418342400000 | 6543.83 |
| 1418601600000 | 6570.45 |
| 1418688000000 | 6606.36 |
| 1418774400000 | 6534.84 |
| 1418860800000 | 6488.64 |
| 1418947200000 | 6601.46 |
| 1419206400000 | 6685.4 |
| 1419292800000 | 6629.32 |
| 1419379200000 | 6658.85 |
| 1419465600000 | 6658.88 |
| 1419552000000 | 6680.21 |
| 1419811200000 | 6603.05 |
| 1419897600000 | 6547.67 |
| 1419984000000 | 6546.95 |
| 1420156800000 | 6540.93 |
| 1420416000000 | 6492.38 |
| 1420502400000 | 6448.5 |
| 1420588800000 | 6456.33 |
| 1420675200000 | 6562.3 |
| 1420761600000 | 6660.67 |
| 1421020800000 | 6703.13 |
| 1421107200000 | 6706.08 |
| 1421193600000 | 6709.84 |
| 1421280000000 | 6697.18 |
| 1421366400000 | 6641.9 |
| 1421625600000 | 6701.88 |
| 1421712000000 | 6698.03 |
| 1421798400000 | 6772.01 |
| 1421884800000 | 6746.81 |
| 1421971200000 | 6803.13 |
| 1422230400000 | 6813.79 |
| 1422316800000 | 6869.33 |
| 1422403200000 | 6851.07 |
| 1422489600000 | 6753.5 |
| 1422576000000 | 6737.99 |
| 1422835200000 | 6695.6 |
| 1422921600000 | 6726.4 |
| 1423008000000 | 6840.89 |
| 1423094400000 | 6760.5 |
| 1423180800000 | 6784.85 |
| 1423440000000 | 6725.86 |
| 1423526400000 | 6718.02 |
| 1423612800000 | 6688.38 |
| 1423699200000 | 6588.73 |
| 1423785600000 | 6727.43 |
| 1424044800000 | 6697.81 |
| 1424131200000 | 6717.63 |
| 1424217600000 | 6716.89 |
| 1424304000000 | 6717.63 |
| 1424390400000 | 6716.89 |
| 1424649600000 | 6692.51 |
| 1424736000000 | 6701.35 |
| 1424822400000 | 6809.46 |
| 1424908800000 | 6820.78 |
| 1424995200000 | 6784.99 |
| 1425254400000 | 6824.25 |
| 1425340800000 | 6876.78 |
| 1425427200000 | 6869.65 |
| 1425513600000 | 6837.4 |
| 1425600000000 | 6910.79 |
| 1425859200000 | 6739.87 |
| 1425945600000 | 6650.01 |
| 1426032000000 | 6644.55 |
| 1426118400000 | 6612.28 |
| 1426204800000 | 6649.1 |
| 1426464000000 | 6640.28 |
| 1426550400000 | 6791.59 |
| 1426636800000 | 6784.65 |
| 1426723200000 | 6873.02 |
| 1426809600000 | 6833.61 |
| 1427068800000 | 6893.46 |
| 1427155200000 | 6966.39 |
| 1427241600000 | 6999.03 |
| 1427328000000 | 6859.83 |
| 1427414400000 | 6874.71 |
| 1427673600000 | 6890.5 |
| 1427760000000 | 6905.83 |
| 1427846400000 | 6891.59 |
| 1427932800000 | 6942.76 |
| 1428019200000 | 6995.87 |
| 1428278400000 | 7084.29 |
| 1428364800000 | 7061.05 |
| 1428451200000 | 7096.93 |
| 1428537600000 | 7086.85 |
| 1428624000000 | 7183.58 |
| 1428883200000 | 7193.16 |
| 1428969600000 | 7265.07 |
| 1429056000000 | 7240.84 |
| 1429142400000 | 7362.33 |
| 1429228800000 | 7402.02 |
| 1429488000000 | 7431.65 |
| 1429574400000 | 7394.1 |
| 1429660800000 | 7433.96 |
| 1429747200000 | 7496.18 |
| 1429833600000 | 7453.8 |
| 1430092800000 | 7485.08 |
| 1430179200000 | 7460.89 |
| 1430265600000 | 7458.21 |
| 1430352000000 | 7405.6 |
| 1430438400000 | 7404.81 |
| 1430697600000 | 7369.59 |
| 1430784000000 | 7370.38 |
| 1430870400000 | 7262.11 |
| 1430956800000 | 7168.02 |
| 1431043200000 | 7138.55 |
| 1431302400000 | 7144.34 |
| 1431388800000 | 7105.35 |
| 1431475200000 | 7122.43 |
| 1431561600000 | 7216.01 |
| 1431648000000 | 7187.89 |
| 1431907200000 | 7205.97 |
| 1431993600000 | 7218.37 |
| 1432080000000 | 7242.83 |
| 1432166400000 | 7190.82 |
| 1432252800000 | 7293.52 |
| 1432512000000 | 7293.52 |
| 1432598400000 | 7195.06 |
| 1432684800000 | 7018.86 |
| 1432771200000 | 7017.78 |
| 1432857600000 | 7012.32 |
| 1433116800000 | 6968.31 |
| 1433203200000 | 6871.01 |
| 1433289600000 | 6868.67 |
| 1433376000000 | 6875.19 |
| 1433462400000 | 6882.5 |
| 1433721600000 | 6795.09 |
| 1433808000000 | 6796.64 |
| 1433894400000 | 6820.54 |
| 1433980800000 | 6819.87 |
| 1434067200000 | 6775.36 |
| 1434326400000 | 6732.74 |
| 1434412800000 | 6677.33 |
| 1434499200000 | 6712.4 |
| 1434585600000 | 6794.58 |
| 1434672000000 | 6804.31 |
| 1434931200000 | 6893.4 |
| 1435017600000 | 6947.16 |
| 1435104000000 | 6943.92 |
| 1435190400000 | 6907.49 |
| 1435276800000 | 6887.2 |
| 1435536000000 | 6751.24 |
| 1435622400000 | 6842.8 |
| 1435708800000 | 6911.24 |
| 1435795200000 | 6892.11 |
| 1435881600000 | 6878.37 |
| 1436140800000 | 6685.87 |
| 1436227200000 | 6630.52 |
| 1436313600000 | 6511.72 |
| 1436400000000 | 6573.58 |
| 1436486400000 | 6597.31 |
| 1436745600000 | 6681.69 |
| 1436832000000 | 6578.09 |
| 1436918400000 | 6604.2 |
| 1437004800000 | 6621.64 |
| 1437091200000 | 6609.29 |
| 1437350400000 | 6555.25 |
| 1437436800000 | 6552.63 |
| 1437523200000 | 6523.82 |
| 1437609600000 | 6453 |
| 1437696000000 | 6387 |
| 1437955200000 | 6373.22 |
| 1438041600000 | 6387.7 |
| 1438128000000 | 6429.93 |
| 1438214400000 | 6304.24 |
| 1438300800000 | 6309.02 |
| 1438560000000 | 6251.81 |
| 1438646400000 | 6322.52 |
| 1438732800000 | 6277.51 |
| 1438819200000 | 6251.28 |
| 1438905600000 | 6246.91 |
| 1439164800000 | 6266.59 |
| 1439251200000 | 6139.25 |
| 1439337600000 | 6058.92 |
| 1439424000000 | 6147.76 |
| 1439510400000 | 6148.49 |
| 1439769600000 | 6040.17 |
| 1439856000000 | 6016.31 |
| 1439942400000 | 5984.23 |
| 1440028800000 | 5912.69 |
| 1440115200000 | 5748.69 |
| 1440374400000 | 5577.75 |
| 1440460800000 | 5656.68 |
| 1440547200000 | 5814.04 |
| 1440633600000 | 5848.45 |
| 1440720000000 | 5996.27 |
| 1440979200000 | 5965.04 |
| 1441065600000 | 5935.57 |
| 1441152000000 | 5900.27 |
| 1441238400000 | 5874.84 |
| 1441324800000 | 5781.18 |
| 1441584000000 | 5709.32 |
| 1441670400000 | 5718.09 |
| 1441756800000 | 5947.42 |
| 1441843200000 | 5983.17 |
| 1441929600000 | 5975.49 |
| 1442188800000 | 5959.02 |
| 1442275200000 | 5951.74 |
| 1442361600000 | 6139.62 |
| 1442448000000 | 6199.76 |
| 1442534400000 | 6281.59 |
| 1442793600000 | 6117.03 |
| 1442880000000 | 6140.04 |
| 1442966400000 | 5956.79 |
| 1443052800000 | 5954.65 |
| 1443139200000 | 5925.44 |
| 1443398400000 | 5925.76 |
| 1443484800000 | 5925.22 |
| 1443571200000 | 6038.52 |
| 1443657600000 | 6134.54 |
| 1443744000000 | 6082.57 |
| 1444003200000 | 6149.89 |
| 1444089600000 | 6224.06 |
| 1444176000000 | 6301.2 |
| 1444262400000 | 6353.92 |
| 1444348800000 | 6353.83 |
| 1444608000000 | 6441.48 |
| 1444694400000 | 6399.7 |
| 1444780800000 | 6384.78 |
| 1444867200000 | 6552.73 |
| 1444953600000 | 6549.59 |
| 1445212800000 | 6599.11 |
| 1445299200000 | 6571.95 |
| 1445385600000 | 6569.86 |
| 1445472000000 | 6473.97 |
| 1445558400000 | 6616.13 |
| 1445817600000 | 6590.44 |
| 1445904000000 | 6593.12 |
| 1445990400000 | 6597.56 |
| 1446076800000 | 6518.75 |
| 1446163200000 | 6544.72 |
| 1446422400000 | 6586.96 |
| 1446508800000 | 6645.86 |
| 1446595200000 | 6666.44 |
| 1446681600000 | 6620.69 |
| 1446768000000 | 6583.19 |
| 1447027200000 | 6446 |
| 1447113600000 | 6354.66 |
| 1447200000000 | 6373.42 |
| 1447286400000 | 6345.56 |
| 1447372800000 | 6254.2 |
| 1447632000000 | 6105.68 |
| 1447718400000 | 6192.73 |
| 1447804800000 | 6184.21 |
| 1447891200000 | 6326.51 |
| 1447977600000 | 6367.44 |
| 1448236800000 | 6395.01 |
| 1448323200000 | 6459.66 |
| 1448409600000 | 6495.77 |
| 1448496000000 | 6539.73 |
| 1448582400000 | 6502.41 |
| 1448841600000 | 6348.47 |
| 1448928000000 | 6457.72 |
| 1449014400000 | 6375.22 |
| 1449100800000 | 6324.18 |
| 1449187200000 | 6304.71 |
| 1449446400000 | 6206.06 |
| 1449532800000 | 6098.52 |
| 1449619200000 | 6093.23 |
| 1449705600000 | 6097.81 |
| 1449792000000 | 6091.91 |
| 1450051200000 | 5997.16 |
| 1450137600000 | 6025.63 |
| 1450224000000 | 6176.35 |
| 1450310400000 | 6182.75 |
| 1450396800000 | 6158.99 |
| 1450656000000 | 6207.08 |
| 1450742400000 | 6266.04 |
| 1450828800000 | 6285.71 |
| 1450915200000 | 6281.36 |
| 1451001600000 | 6281.36 |
| 1451260800000 | 6206.76 |
| 1451347200000 | 6197.85 |
| 1451433600000 | 6170.58 |
| 1451520000000 | 6171.11 |
| 1451865600000 | 5946.43 |
| 1451952000000 | 5982.19 |
| 1452038400000 | 5904.07 |
| 1452124800000 | 5821.88 |
| 1452211200000 | 5875.91 |
| 1452470400000 | 5746.85 |
| 1452556800000 | 5722.58 |
| 1452643200000 | 5831.63 |
| 1452729600000 | 5736.7 |
| 1452816000000 | 5676.87 |
| 1453075200000 | 5694.31 |
| 1453161600000 | 5768.36 |
| 1453248000000 | 5594.9 |
| 1453334400000 | 5578.64 |
| 1453420800000 | 5760.35 |
| 1453680000000 | 5829.27 |
| 1453766400000 | 5709.3 |
| 1453852800000 | 5797.28 |
| 1453939200000 | 5781.68 |
| 1454025600000 | 5844.05 |
| 1454284800000 | 5877 |
| 1454371200000 | 5786.3 |
| 1454457600000 | 5677.82 |
| 1454544000000 | 5841.29 |
| 1454630400000 | 5871.72 |
| 1454889600000 | 5871.47 |
| 1454976000000 | 5871.71 |
| 1455062400000 | 5871.83 |
| 1455148800000 | 5665.68 |
| 1455235200000 | 5547.79 |
| 1455494400000 | 5656.33 |
| 1455580800000 | 5696.35 |
| 1455667200000 | 5645.64 |
| 1455753600000 | 5716.45 |
| 1455840000000 | 5697.68 |
| 1456099200000 | 5693.83 |
| 1456185600000 | 5706.2 |
| 1456272000000 | 5683 |
| 1456358400000 | 5678.19 |
| 1456444800000 | 5675.02 |
| 1456704000000 | 5675.92 |
| 1456790400000 | 5675.83 |
| 1456876800000 | 5821.15 |
| 1456963200000 | 5933.65 |
| 1457049600000 | 5980.92 |
| 1457308800000 | 5999.85 |
| 1457395200000 | 5928.82 |
| 1457481600000 | 5893.15 |
| 1457568000000 | 6021.2 |
| 1457654400000 | 6088.17 |
| 1457913600000 | 6124.79 |
| 1458000000000 | 6105.37 |
| 1458086400000 | 6085.95 |
| 1458172800000 | 6230.4 |
| 1458259200000 | 6308.72 |
| 1458518400000 | 6290.49 |
| 1458604800000 | 6368.8 |
| 1458691200000 | 6324.04 |
| 1458777600000 | 6265.65 |
| 1458864000000 | 6252.03 |
| 1459123200000 | 6252.15 |
| 1459209600000 | 6308.27 |
| 1459296000000 | 6405.95 |
| 1459382400000 | 6423.62 |
| 1459468800000 | 6285.85 |
| 1459728000000 | 6357.67 |
| 1459814400000 | 6242.11 |
| 1459900800000 | 6268.65 |
| 1459987200000 | 6299.65 |
| 1460073600000 | 6274.34 |
| 1460332800000 | 6315.41 |
| 1460419200000 | 6357.68 |
| 1460505600000 | 6358.06 |
| 1460592000000 | 6407.17 |
| 1460678400000 | 6467.43 |
| 1460937600000 | 6434.08 |
| 1461024000000 | 6515.17 |
| 1461110400000 | 6502.94 |
| 1461196800000 | 6565.56 |
| 1461283200000 | 6482.89 |
| 1461542400000 | 6450.79 |
| 1461628800000 | 6450.97 |
| 1461715200000 | 6455.4 |
| 1461801600000 | 6448.91 |
| 1461888000000 | 6417.11 |
| 1462147200000 | 6374.73 |
| 1462233600000 | 6386.95 |
| 1462320000000 | 6290.17 |
| 1462406400000 | 6290.59 |
| 1462492800000 | 6290.29 |
| 1462752000000 | 6207.68 |
| 1462838400000 | 6210.73 |
| 1462924800000 | 6225.75 |
| 1463011200000 | 6234.33 |
| 1463097600000 | 6143.26 |
| 1463356800000 | 6100.9 |
| 1463443200000 | 6134.72 |
| 1463529600000 | 6048.95 |
| 1463616000000 | 5978.9 |
| 1463702400000 | 5989.96 |
| 1463961600000 | 6057.93 |
| 1464048000000 | 5954.73 |
| 1464134400000 | 6088.88 |
| 1464220800000 | 6090.85 |
| 1464307200000 | 6126.3 |
| 1464566400000 | 6055.36 |
| 1464652800000 | 6111.61 |
| 1464739200000 | 6118.35 |
| 1464825600000 | 6169.85 |
| 1464912000000 | 6190.24 |
| 1465171200000 | 6189.66 |
| 1465257600000 | 6386.97 |
| 1465344000000 | 6467.88 |
| 1465430400000 | 6475.18 |
| 1465516800000 | 6394.45 |
| 1465776000000 | 6223.07 |
| 1465862400000 | 6213.09 |
| 1465948800000 | 6217.83 |
| 1466035200000 | 6178.08 |
| 1466121600000 | 6174.66 |
| 1466380800000 | 6321.29 |
| 1466467200000 | 6355.24 |
| 1466553600000 | 6398.79 |
| 1466640000000 | 6402.28 |
| 1466726400000 | 6061.45 |
| 1466985600000 | 6044.95 |
| 1467072000000 | 6126.14 |
| 1467158400000 | 6243.22 |
| 1467244800000 | 6346.57 |
| 1467331200000 | 6452.73 |
| 1467590400000 | 6471.22 |
| 1467676800000 | 6409.34 |
| 1467763200000 | 6222.73 |
| 1467849600000 | 6357.87 |
| 1467936000000 | 6283.36 |
| 1468195200000 | 6450.65 |
| 1468281600000 | 6445.78 |
| 1468368000000 | 6505.21 |
| 1468454400000 | 6571.14 |
| 1468540800000 | 6621.47 |
| 1468800000000 | 6617.11 |
| 1468886400000 | 6608.95 |
| 1468972800000 | 6576.17 |
| 1469059200000 | 6599.28 |
| 1469145600000 | 6592.77 |
| 1469404800000 | 6586.12 |
| 1469491200000 | 6648.83 |
| 1469577600000 | 6644.22 |
| 1469664000000 | 6683.74 |
| 1469750400000 | 6705.52 |
| 1470009600000 | 6829.7 |
| 1470096000000 | 6768.28 |
| 1470182400000 | 6638.27 |
| 1470268800000 | 6681.35 |
| 1470355200000 | 6773.09 |
| 1470614400000 | 6833.13 |
| 1470700800000 | 6889.72 |
| 1470787200000 | 6953.27 |
| 1470873600000 | 6941.73 |
| 1470960000000 | 6922.65 |
| 1471219200000 | 6922.99 |
| 1471305600000 | 6992.32 |
| 1471392000000 | 6881.75 |
| 1471478400000 | 6950.4 |
| 1471564800000 | 6902.29 |
| 1471824000000 | 6806.34 |
| 1471910400000 | 6903.88 |
| 1471996800000 | 6833.28 |
| 1472083200000 | 6860.2 |
| 1472169600000 | 6843.35 |
| 1472428800000 | 6773.04 |
| 1472515200000 | 6831.36 |
| 1472601600000 | 6841.2 |
| 1472688000000 | 6779.82 |
| 1472774400000 | 6831.06 |
| 1473033600000 | 6976.21 |
| 1473120000000 | 7011.6 |
| 1473206400000 | 7081.6 |
| 1473292800000 | 7081.36 |
| 1473379200000 | 6940.98 |
| 1473638400000 | 6657.61 |
| 1473724800000 | 6673.56 |
| 1473811200000 | 6672.92 |
| 1473897600000 | 6673.06 |
| 1473984000000 | 6673.34 |
| 1474243200000 | 6740 |
| 1474329600000 | 6770.49 |
| 1474416000000 | 6809.87 |
| 1474502400000 | 6970.22 |
| 1474588800000 | 6958.04 |
| 1474848000000 | 6898.27 |
| 1474934400000 | 7017.13 |
| 1475020800000 | 6981.49 |
| 1475107200000 | 7034.61 |
| 1475193600000 | 6942.33 |
| 1475452800000 | 6942.84 |
| 1475539200000 | 6948.18 |
| 1475625600000 | 6907.84 |
| 1475712000000 | 6986.51 |
| 1475798400000 | 6931.85 |
| 1476057600000 | 6970.8 |
| 1476144000000 | 6763.17 |
| 1476230400000 | 6746.24 |
| 1476316800000 | 6624.4 |
| 1476403200000 | 6674.41 |
| 1476662400000 | 6659.22 |
| 1476748800000 | 6752.05 |
| 1476835200000 | 6806.31 |
| 1476921600000 | 6779.02 |
| 1477008000000 | 6699.3 |
| 1477267200000 | 6773.25 |
| 1477353600000 | 6727.21 |
| 1477440000000 | 6647.55 |
| 1477526400000 | 6637.36 |
| 1477612800000 | 6625.2 |
| 1477872000000 | 6606.62 |
| 1477958400000 | 6633.63 |
| 1478044800000 | 6488.18 |
| 1478131200000 | 6548.15 |
| 1478217600000 | 6516.77 |
| 1478476800000 | 6575.33 |
| 1478563200000 | 6640.42 |
| 1478649600000 | 6403.74 |
| 1478736000000 | 6554.21 |
| 1478822400000 | 6385.82 |
| 1479081600000 | 6293.23 |
| 1479168000000 | 6271.06 |
| 1479254400000 | 6323.39 |
| 1479340800000 | 6293.02 |
| 1479427200000 | 6246.95 |
| 1479686400000 | 6205.27 |
| 1479772800000 | 6332.36 |
| 1479859200000 | 6356.17 |
| 1479945600000 | 6293.75 |
| 1480032000000 | 6314.66 |
| 1480291200000 | 6371.56 |
| 1480377600000 | 6379.11 |
| 1480464000000 | 6426.37 |
| 1480550400000 | 6435.13 |
| 1480636800000 | 6363.98 |
| 1480896000000 | 6326.15 |
| 1480982400000 | 6430.91 |
| 1481068800000 | 6466.99 |
| 1481155200000 | 6645.18 |
| 1481241600000 | 6588.22 |
| 1481500800000 | 6569.61 |
| 1481587200000 | 6604.09 |
| 1481673600000 | 6602.06 |
| 1481760000000 | 6543.08 |
| 1481846400000 | 6550.27 |
| 1482105600000 | 6523.18 |
| 1482192000000 | 6499.11 |
| 1482278400000 | 6482.1 |
| 1482364800000 | 6445.85 |
| 1482451200000 | 6413.44 |
| 1482710400000 | 6422.42 |
| 1482796800000 | 6414.15 |
| 1482883200000 | 6354.43 |
| 1482969600000 | 6384.7 |
| 1483056000000 | 6385.04 |
| 1483315200000 | 6388.84 |
| 1483401600000 | 6468.98 |
| 1483488000000 | 6460.26 |
| 1483574400000 | 6540.37 |
| 1483660800000 | 6539.58 |
| 1483920000000 | 6478.28 |
| 1484006400000 | 6547.43 |
| 1484092800000 | 6639.42 |
| 1484179200000 | 6741.81 |
| 1484265600000 | 6738.61 |
| 1484524800000 | 6646.83 |
| 1484611200000 | 6716.39 |
| 1484697600000 | 6759.81 |
| 1484784000000 | 6716.92 |
| 1484870400000 | 6729.11 |
| 1485129600000 | 6771.26 |
| 1485216000000 | 6770.39 |
| 1485302400000 | 6801.71 |
| 1485388800000 | 6907.81 |
| 1485475200000 | 6907.76 |
| 1485734400000 | 6907.83 |
| 1485820800000 | 6828.87 |
| 1485907200000 | 6890.06 |
| 1485993600000 | 6933.08 |
| 1486080000000 | 6935.96 |
| 1486339200000 | 7015.72 |
| 1486425600000 | 6955.76 |
| 1486512000000 | 6906.2 |
| 1486598400000 | 6916.42 |
| 1486684800000 | 6908.78 |
| 1486944000000 | 6899.02 |
| 1487030400000 | 6962.23 |
| 1487116800000 | 6964.7 |
| 1487203200000 | 6976.82 |
| 1487289600000 | 6940.3 |
| 1487548800000 | 6959.23 |
| 1487635200000 | 7029.59 |
| 1487721600000 | 7068.32 |
| 1487808000000 | 7099.12 |
| 1487894400000 | 7065.83 |
| 1488153600000 | 7016.26 |
| 1488240000000 | 7064 |
| 1488326400000 | 7063.84 |
| 1488412800000 | 7072 |
| 1488499200000 | 6910.07 |
| 1488758400000 | 6918.42 |
| 1488844800000 | 7026.46 |
| 1488931200000 | 7031.68 |
| 1489017600000 | 6937.82 |
| 1489104000000 | 6965.77 |
| 1489363200000 | 7118.86 |
| 1489449600000 | 7154.35 |
| 1489536000000 | 7176.42 |
| 1489622400000 | 7310.6 |
| 1489708800000 | 7366.29 |
| 1489968000000 | 7395.62 |
| 1490054400000 | 7477.66 |
| 1490140800000 | 7422.95 |
| 1490227200000 | 7424.83 |
| 1490313600000 | 7410.29 |
| 1490572800000 | 7426.42 |
| 1490659200000 | 7450.82 |
| 1490745600000 | 7469.79 |
| 1490832000000 | 7447.6 |
| 1490918400000 | 7415.63 |
| 1491177600000 | 7468.41 |
| 1491264000000 | 7415.61 |
| 1491350400000 | 7403.9 |
| 1491436800000 | 7316.55 |
| 1491523200000 | 7299.15 |
| 1491782400000 | 7198.33 |
| 1491868800000 | 7137.78 |
| 1491955200000 | 7184.2 |
| 1492041600000 | 7329.58 |
| 1492128000000 | 7280.44 |
| 1492387200000 | 7259.38 |
| 1492473600000 | 7235.13 |
| 1492560000000 | 7207.21 |
| 1492646400000 | 7234 |
| 1492732800000 | 7325.32 |
| 1492992000000 | 7390.56 |
| 1493078400000 | 7521.74 |
| 1493164800000 | 7561.4 |
| 1493251200000 | 7553.89 |
| 1493337600000 | 7504.76 |
| 1493596800000 | 7504.48 |
| 1493683200000 | 7613.68 |
| 1493769600000 | 7614.47 |
| 1493856000000 | 7677.89 |
| 1493942400000 | 7677.38 |
| 1494201600000 | 7870.99 |
| 1494288000000 | 7871.54 |
| 1494374400000 | 7764.74 |
| 1494460800000 | 7898.93 |
| 1494547200000 | 7871.1 |
| 1494806400000 | 7921.56 |
| 1494892800000 | 7996.65 |
| 1494979200000 | 7978.21 |
| 1495065600000 | 7904.44 |
| 1495152000000 | 7866.34 |
| 1495411200000 | 7988.43 |
| 1495497600000 | 7968.73 |
| 1495584000000 | 7963.43 |
| 1495670400000 | 8122.24 |
| 1495756800000 | 8134.98 |
| 1496016000000 | 8109.1 |
| 1496102400000 | 8036.46 |
| 1496188800000 | 8083.7 |
| 1496275200000 | 8054.66 |
| 1496361600000 | 8169.22 |
| 1496620800000 | 8194.39 |
| 1496707200000 | 8194.56 |
| 1496793600000 | 8113.58 |
| 1496880000000 | 8147.84 |
| 1496966400000 | 8232.6 |
| 1497225600000 | 8107.89 |
| 1497312000000 | 8147.75 |
| 1497398400000 | 8180.92 |
| 1497484800000 | 8149.95 |
| 1497571200000 | 8077.18 |
| 1497830400000 | 8145.69 |
| 1497916800000 | 8161.89 |
| 1498003200000 | 8046.04 |
| 1498089600000 | 8111.52 |
| 1498176000000 | 8144.39 |
| 1498435200000 | 8199.14 |
| 1498521600000 | 8209.73 |
| 1498608000000 | 8120.2 |
| 1498694400000 | 8178.65 |
| 1498780800000 | 8132.81 |
| 1499040000000 | 8115.64 |
| 1499126400000 | 8035.22 |
| 1499212800000 | 8075.87 |
| 1499299200000 | 8043.19 |
| 1499385600000 | 8027.26 |
| 1499644800000 | 8086.11 |
| 1499731200000 | 8128.59 |
| 1499817600000 | 8182.1 |
| 1499904000000 | 8321.75 |
| 1499990400000 | 8363.99 |
| 1500249600000 | 8440.98 |
| 1500336000000 | 8483.78 |
| 1500422400000 | 8514.97 |
| 1500508800000 | 8525.98 |
| 1500595200000 | 8607.96 |
| 1500854400000 | 8637.91 |
| 1500940800000 | 8562.34 |
| 1501027200000 | 8491.37 |
| 1501113600000 | 8585.48 |
| 1501200000000 | 8327.35 |
| 1501459200000 | 8369.45 |
| 1501545600000 | 8411.3 |
| 1501632000000 | 8417.55 |
| 1501718400000 | 8218.92 |
| 1501804800000 | 8270.63 |
| 1502064000000 | 8275.01 |
| 1502150400000 | 8289.57 |
| 1502236800000 | 8100.08 |
| 1502323200000 | 8020.52 |
| 1502409600000 | 7851.87 |
| 1502668800000 | 7936.64 |
| 1502755200000 | 7936.32 |
| 1502841600000 | 8000.56 |
| 1502928000000 | 8099.96 |
| 1503014400000 | 8055.67 |
| 1503273600000 | 8059.19 |
| 1503360000000 | 8126.68 |
| 1503446400000 | 8159.5 |
| 1503532800000 | 8207.9 |
| 1503619200000 | 8207.56 |
| 1503878400000 | 8221.93 |
| 1503964800000 | 8161.77 |
| 1504051200000 | 8202.9 |
| 1504137600000 | 8150.73 |
| 1504224000000 | 8178.61 |
| 1504483200000 | 8008.33 |
| 1504569600000 | 8025.91 |
| 1504656000000 | 7984.01 |
| 1504742400000 | 8131.84 |
| 1504828800000 | 8172.14 |
| 1505088000000 | 8210.01 |
| 1505174400000 | 8246.07 |
| 1505260800000 | 8233.32 |
| 1505347200000 | 8265.17 |
| 1505433600000 | 8308.33 |
| 1505692800000 | 8492.99 |
| 1505779200000 | 8447.64 |
| 1505865600000 | 8467.27 |
| 1505952000000 | 8428.8 |
| 1506038400000 | 8356.7 |
| 1506297600000 | 8393.98 |
| 1506384000000 | 8285.37 |
| 1506470400000 | 8246.77 |
| 1506556800000 | 8185.48 |
| 1506643200000 | 8268.86 |
| 1506902400000 | 8268.72 |
| 1506988800000 | 8269.51 |
| 1507075200000 | 8268.87 |
| 1507161600000 | 8269.11 |
| 1507248000000 | 8269.6 |
| 1507507200000 | 8268.67 |
| 1507593600000 | 8506.86 |
| 1507680000000 | 8624.57 |
| 1507766400000 | 8683.39 |
| 1507852800000 | 8691.29 |
| 1508112000000 | 8703.85 |
| 1508198400000 | 8704.14 |
| 1508284800000 | 8721.48 |
| 1508371200000 | 8629.31 |
| 1508457600000 | 8712.09 |
| 1508716800000 | 8741.29 |
| 1508803200000 | 8763.13 |
| 1508889600000 | 8767.08 |
| 1508976000000 | 8711.07 |
| 1509062400000 | 8739.36 |
| 1509321600000 | 8824.7 |
| 1509408000000 | 8954.39 |
| 1509494400000 | 9151.25 |
| 1509580800000 | 9119.81 |
| 1509667200000 | 9151.94 |
| 1509926400000 | 9104.52 |
| 1510012800000 | 9107.7 |
| 1510099200000 | 9115.94 |
| 1510185600000 | 9094.75 |
| 1510272000000 | 9063.4 |
| 1510531200000 | 9019.12 |
| 1510617600000 | 9037.77 |
| 1510704000000 | 9059.27 |
| 1510790400000 | 9215.04 |
| 1510876800000 | 9240.29 |
| 1511136000000 | 9196.1 |
| 1511222400000 | 9253.13 |
| 1511308800000 | 9354.9 |
| 1511395200000 | 9374.09 |
| 1511481600000 | 9385.82 |
| 1511740800000 | 9178 |
| 1511827200000 | 9230.29 |
| 1511913600000 | 9288.18 |
| 1512000000000 | 9036.56 |
| 1512086400000 | 9053.47 |
| 1512345600000 | 9120.79 |
| 1512432000000 | 9144.66 |
| 1512518400000 | 8934.82 |
| 1512604800000 | 8909.33 |
| 1512691200000 | 8953.72 |
| 1512950400000 | 8982.04 |
| 1513036800000 | 8953.7 |
| 1513123200000 | 9012.6 |
| 1513209600000 | 8986.92 |
| 1513296000000 | 9015.2 |
| 1513555200000 | 9030.35 |
| 1513641600000 | 9069.29 |
| 1513728000000 | 9064.25 |
| 1513814400000 | 8876.82 |
| 1513900800000 | 8971.47 |
| 1514160000000 | 8971.58 |
| 1514246400000 | 8930.36 |
| 1514332800000 | 9024.71 |
| 1514419200000 | 9192.39 |
| 1514505600000 | 9193.11 |
| 1514851200000 | 9319.99 |
| 1514937600000 | 9336.52 |
| 1515024000000 | 9279.61 |
| 1515110400000 | 9420.6 |
| 1515369600000 | 9462.13 |
| 1515456000000 | 9403.06 |
| 1515542400000 | 9288.26 |
| 1515628800000 | 9256.25 |
| 1515715200000 | 9376.91 |
| 1515974400000 | 9443.36 |
| 1516060800000 | 9528.66 |
| 1516147200000 | 9429.78 |
| 1516233600000 | 9429.17 |
| 1516320000000 | 9442.25 |
| 1516579200000 | 9315.03 |
| 1516665600000 | 9465.49 |
| 1516752000000 | 9464.46 |
| 1516838400000 | 9662.41 |
| 1516924800000 | 9656.12 |
| 1517184000000 | 9733.48 |
| 1517270400000 | 9524.57 |
| 1517356800000 | 9567.38 |
| 1517443200000 | 9515.02 |
| 1517529600000 | 9261.91 |
| 1517788800000 | 9069.47 |
| 1517875200000 | 8915.39 |
| 1517961600000 | 8730.24 |
| 1518048000000 | 8782.43 |
| 1518134400000 | 8554.35 |
| 1518393600000 | 8723.18 |
| 1518480000000 | 8790.21 |
| 1518566400000 | 8980.5 |
| 1518652800000 | 8980.23 |
| 1518739200000 | 8979.6 |
| 1518998400000 | 9134.28 |
| 1519084800000 | 8967.83 |
| 1519171200000 | 8991.16 |
| 1519257600000 | 8853.03 |
| 1519344000000 | 9022.45 |
| 1519603200000 | 9086.38 |
| 1519689600000 | 9108.81 |
| 1519776000000 | 8911.96 |
| 1519862400000 | 8911.96 |
| 1519948800000 | 8820.63 |
| 1520208000000 | 8702.82 |
| 1520294400000 | 8920.85 |
| 1520380800000 | 8975.71 |
| 1520467200000 | 9082.97 |
| 1520553600000 | 9185.03 |
| 1520812800000 | 9321.9 |
| 1520899200000 | 9383.73 |
| 1520985600000 | 9379.2 |
| 1521072000000 | 9378.06 |
| 1521158400000 | 9371.07 |
| 1521417600000 | 9246.33 |
| 1521504000000 | 9325.08 |
| 1521590400000 | 9290.78 |
| 1521676800000 | 9317.84 |
| 1521763200000 | 8904.47 |
| 1522022400000 | 9004.29 |
| 1522108800000 | 9131.04 |
| 1522195200000 | 8996.21 |
| 1522281600000 | 9101.71 |
| 1522368000000 | 9125.25 |
| 1522627200000 | 9177.85 |
| 1522713600000 | 9177.74 |
| 1522800000000 | 8998.04 |
| 1522886400000 | 9137.8 |
| 1522972800000 | 9017.02 |
| 1523232000000 | 9094.6 |
| 1523318400000 | 9113.15 |
| 1523404800000 | 9097.37 |
| 1523491200000 | 9072.59 |
| 1523577600000 | 9126.68 |
| 1523836800000 | 9106.28 |
| 1523923200000 | 9148.67 |
| 1524009600000 | 9249.02 |
| 1524096000000 | 9357.72 |
| 1524182400000 | 9240.78 |
| 1524441600000 | 9218.47 |
| 1524528000000 | 9085 |
| 1524614400000 | 9005.13 |
| 1524700800000 | 9125.88 |
| 1524787200000 | 9231.27 |
| 1525046400000 | 9366.26 |
| 1525132800000 | 9366.5 |
| 1525219200000 | 9261.86 |
| 1525305600000 | 9207.88 |
| 1525392000000 | 9078.78 |
| 1525651200000 | 9079.43 |
| 1525737600000 | 9041.58 |
| 1525824000000 | 8968.52 |
| 1525910400000 | 9108.32 |
| 1525996800000 | 9178.43 |
| 1526256000000 | 9149.72 |
| 1526342400000 | 9021.12 |
| 1526428800000 | 9019.8 |
| 1526515200000 | 8945.62 |
| 1526601600000 | 9017.15 |
| 1526860800000 | 8977.72 |
| 1526947200000 | 8976.93 |
| 1527033600000 | 9076.97 |
| 1527120000000 | 9066.34 |
| 1527206400000 | 9110.23 |
| 1527465600000 | 9164.98 |
| 1527552000000 | 9045.44 |
| 1527638400000 | 8829.73 |
| 1527724800000 | 8917.51 |
| 1527811200000 | 9005.38 |
| 1528070400000 | 9061.31 |
| 1528156800000 | 9097.82 |
| 1528243200000 | 9096.81 |
| 1528329600000 | 9162.43 |
| 1528416000000 | 9022.32 |
| 1528675200000 | 9076.97 |
| 1528761600000 | 9054.21 |
| 1528848000000 | 9054.39 |
| 1528934400000 | 8852.43 |
| 1529020800000 | 8657.9 |
| 1529280000000 | 8484.68 |
| 1529366400000 | 8341.16 |
| 1529452800000 | 8455.32 |
| 1529539200000 | 8307.54 |
| 1529625600000 | 8419.64 |
| 1529884800000 | 8348.67 |
| 1529971200000 | 8351.73 |
| 1530057600000 | 8320.99 |
| 1530144000000 | 8154.92 |
| 1530230400000 | 8270.06 |
| 1530489600000 | 8033.45 |
| 1530576000000 | 8056.61 |
| 1530662400000 | 8064.04 |
| 1530748800000 | 8023.96 |
| 1530835200000 | 8078.14 |
| 1531094400000 | 8162.49 |
| 1531180800000 | 8170.31 |
| 1531267200000 | 8082.82 |
| 1531353600000 | 8043.12 |
| 1531440000000 | 8173.81 |
| 1531699200000 | 8098.83 |
| 1531785600000 | 8117.99 |
| 1531872000000 | 8055.78 |
| 1531958400000 | 8022.83 |
| 1532044800000 | 8044.76 |
| 1532304000000 | 7966.61 |
| 1532390400000 | 7962.47 |
| 1532476800000 | 7998.45 |
| 1532563200000 | 8118.3 |
| 1532649600000 | 8150.76 |
| 1532908800000 | 8120.91 |
| 1532995200000 | 8137.09 |
| 1533081600000 | 8171.3 |
| 1533168000000 | 7989 |
| 1533254400000 | 8036.41 |
| 1533513600000 | 8051.8 |
| 1533600000000 | 8111.52 |
| 1533686400000 | 8140.64 |
| 1533772800000 | 8173.81 |
| 1533859200000 | 7985.42 |
| 1534118400000 | 7833.26 |
| 1534204800000 | 7909.75 |
| 1534291200000 | 7910.23 |
| 1534377600000 | 7819.48 |
| 1534464000000 | 7874.96 |
| 1534723200000 | 7883.37 |
| 1534809600000 | 8018.65 |
| 1534896000000 | 8049.8 |
| 1534982400000 | 8066.58 |
| 1535068800000 | 8116.42 |
| 1535328000000 | 8193.03 |
| 1535414400000 | 8234.3 |
| 1535500800000 | 8258.66 |
| 1535587200000 | 8277.03 |
| 1535673600000 | 8315.51 |
| 1535932800000 | 8263.2 |
| 1536019200000 | 8267.22 |
| 1536105600000 | 8111.17 |
| 1536192000000 | 8064.59 |
| 1536278400000 | 8031.56 |
| 1536537600000 | 8014.5 |
| 1536624000000 | 8007.04 |
| 1536710400000 | 7975.56 |
| 1536796800000 | 8020.45 |
| 1536883200000 | 8200.53 |
| 1537142400000 | 8062.16 |
| 1537228800000 | 8114.16 |
| 1537315200000 | 8151.58 |
| 1537401600000 | 8220.67 |
| 1537488000000 | 8310.38 |
| 1537747200000 | 8310.1 |
| 1537833600000 | 8310.19 |
| 1537920000000 | 8310.25 |
| 1538006400000 | 8380.7 |
| 1538092800000 | 8339.35 |
| 1538352000000 | 8306.27 |
| 1538438400000 | 8123.53 |
| 1538524800000 | 8123.82 |
| 1538611200000 | 7927 |
| 1538697600000 | 7886.4 |
| 1538956800000 | 7827.31 |
| 1539043200000 | 7827.35 |
| 1539129600000 | 7755.95 |
| 1539216000000 | 7341.03 |
| 1539302400000 | 7564.48 |
| 1539561600000 | 7476.38 |
| 1539648000000 | 7526.15 |
| 1539734400000 | 7616.91 |
| 1539820800000 | 7483.72 |
| 1539907200000 | 7538.53 |
| 1540166400000 | 7584.02 |
| 1540252800000 | 7339.04 |
| 1540339200000 | 7327.36 |
| 1540425600000 | 7152.43 |
| 1540512000000 | 7020.52 |
| 1540771200000 | 6944.14 |
| 1540857600000 | 7026.11 |
| 1540944000000 | 7066.21 |
| 1541030400000 | 7052.76 |
| 1541116800000 | 7433.27 |
| 1541376000000 | 7358.11 |
| 1541462400000 | 7390.05 |
| 1541548800000 | 7362.82 |
| 1541635200000 | 7452.39 |
| 1541721600000 | 7355.54 |
| 1541980800000 | 7315.76 |
| 1542067200000 | 7278.21 |
| 1542153600000 | 7247.41 |
| 1542240000000 | 7349.48 |
| 1542326400000 | 7365 |
| 1542585600000 | 7392.86 |
| 1542672000000 | 7315.23 |
| 1542758400000 | 7248.17 |
| 1542844800000 | 7252.81 |
| 1542931200000 | 7201.56 |
| 1543190400000 | 7300.35 |
| 1543276800000 | 7362.02 |
| 1543363200000 | 7404.28 |
| 1543449600000 | 7463.13 |
| 1543536000000 | 7374.45 |
| 1543795200000 | 7589.58 |
| 1543881600000 | 7550.92 |
| 1543968000000 | 7433.75 |
| 1544054400000 | 7260.34 |
| 1544140800000 | 7300.64 |
| 1544400000000 | 7161.86 |
| 1544486400000 | 7122.1 |
| 1544572800000 | 7235.75 |
| 1544659200000 | 7300.1 |
| 1544745600000 | 7138.99 |
| 1545004800000 | 7142.31 |
| 1545091200000 | 7121.26 |
| 1545177600000 | 7224.43 |
| 1545264000000 | 7130.02 |
| 1545350400000 | 7176.8 |
| 1545609600000 | 7140.72 |
| 1545696000000 | 7140.73 |
| 1545782400000 | 7056 |
| 1545868800000 | 7080.66 |
| 1545955200000 | 7157.35 |
| 1546214400000 | 7157.29 |
| 1546387200000 | 7033.6 |
| 1546473600000 | 6896.96 |
| 1546560000000 | 6967.5 |
| 1546819200000 | 7114.21 |
| 1546905600000 | 7023.56 |
| 1546992000000 | 7199.99 |
| 1547078400000 | 7225.37 |
| 1547164800000 | 7280.99 |
| 1547424000000 | 7179.44 |
| 1547510400000 | 7328.92 |
| 1547596800000 | 7371.94 |
| 1547683200000 | 7370.58 |
| 1547769600000 | 7433.73 |
| 1548028800000 | 7397.36 |
| 1548115200000 | 7345.49 |
| 1548201600000 | 7389.63 |
| 1548288000000 | 7465.37 |
| 1548374400000 | 7648.73 |
| 1548633600000 | 7677.26 |
| 1548720000000 | 7717.35 |
| 1548806400000 | 7811.31 |
| 1548892800000 | 7829.49 |
| 1548979200000 | 7787.03 |
| 1549238400000 | 7787.08 |
| 1549324800000 | 7787.27 |
| 1549411200000 | 7786.67 |
| 1549497600000 | 7755.15 |
| 1549584000000 | 7642.81 |
| 1549843200000 | 7655.88 |
| 1549929600000 | 7709.96 |
| 1550016000000 | 7765.42 |
| 1550102400000 | 7838.11 |
| 1550188800000 | 7692.73 |
| 1550448000000 | 7763.75 |
| 1550534400000 | 7725.24 |
| 1550620800000 | 7855.17 |
| 1550707200000 | 7844.14 |
| 1550793600000 | 7846.48 |
| 1551052800000 | 7892.54 |
| 1551139200000 | 7878.91 |
| 1551225600000 | 7900.35 |
| 1551312000000 | 7717.12 |
| 1551398400000 | 7717.57 |
| 1551657600000 | 7710.44 |
| 1551744000000 | 7655.07 |
| 1551830400000 | 7613.57 |
| 1551916800000 | 7587.47 |
| 1552003200000 | 7437.69 |
| 1552262400000 | 7460.36 |
| 1552348800000 | 7574.69 |
| 1552435200000 | 7515.2 |
| 1552521600000 | 7511.05 |
| 1552608000000 | 7559.73 |
| 1552867200000 | 7600.73 |
| 1552953600000 | 7600.26 |
| 1553040000000 | 7607.33 |
| 1553126400000 | 7681.51 |
| 1553212800000 | 7684.18 |
| 1553472000000 | 7495.72 |
| 1553558400000 | 7516.4 |
| 1553644800000 | 7492.76 |
| 1553731200000 | 7412.35 |
| 1553817600000 | 7469.66 |
| 1554076800000 | 7570 |
| 1554163200000 | 7589.08 |
| 1554249600000 | 7703.99 |
| 1554336000000 | 7705.08 |
| 1554422400000 | 7711.35 |
| 1554681600000 | 7652.21 |
| 1554768000000 | 7679.7 |
| 1554854400000 | 7731.53 |
| 1554940800000 | 7722.2 |
| 1555027200000 | 7748.2 |
| 1555286400000 | 7816.53 |
| 1555372800000 | 7821.03 |
| 1555459200000 | 7821.21 |
| 1555545600000 | 7680.91 |
| 1555632000000 | 7686.34 |
| 1555891200000 | 7655.04 |
| 1555977600000 | 7665.89 |
| 1556064000000 | 7543.39 |
| 1556150400000 | 7453.74 |
| 1556236800000 | 7407.86 |
| 1556496000000 | 7558.49 |
| 1556582400000 | 7461.31 |
| 1556668800000 | 7461.07 |
| 1556755200000 | 7508.84 |
| 1556841600000 | 7427.82 |
| 1557100800000 | 7427.94 |
| 1557187200000 | 7381.63 |
| 1557273600000 | 7319.06 |
| 1557360000000 | 7020.71 |
| 1557446400000 | 7062.7 |
| 1557705600000 | 6904.04 |
| 1557792000000 | 6894.1 |
| 1557878400000 | 6943.38 |
| 1557964800000 | 6829.88 |
| 1558051200000 | 6763.92 |
| 1558310400000 | 6777.46 |
| 1558396800000 | 6814.2 |
| 1558483200000 | 6834.61 |
| 1558569600000 | 6840.23 |
| 1558656000000 | 6787 |
| 1558915200000 | 6810.84 |
| 1559001600000 | 6818.35 |
| 1559088000000 | 6682.2 |
| 1559174400000 | 6770.42 |
| 1559260800000 | 6769.2 |
| 1559520000000 | 6919.86 |
| 1559606400000 | 6905.39 |
| 1559692800000 | 6941.09 |
| 1559779200000 | 6940.81 |
| 1559865600000 | 6942.59 |
| 1560124800000 | 7008.66 |
| 1560211200000 | 7070.81 |
| 1560297600000 | 7040.2 |
| 1560384000000 | 7001.91 |
| 1560470400000 | 6969.04 |
| 1560729600000 | 6942.84 |
| 1560816000000 | 6973.22 |
| 1560902400000 | 7124.56 |
| 1560988800000 | 7238.93 |
| 1561075200000 | 7207.73 |
| 1561334400000 | 7252.89 |
| 1561420800000 | 7242.46 |
| 1561507200000 | 7246.3 |
| 1561593600000 | 7273.38 |
| 1561680000000 | 7280.77 |
| 1561939200000 | 7266.31 |
| 1562025600000 | 7186.55 |
| 1562112000000 | 7068.07 |
| 1562198400000 | 7131.31 |
| 1562284800000 | 7119.92 |
| 1562544000000 | 6888.5 |
| 1562630400000 | 6868.19 |
| 1562716800000 | 6898.79 |
| 1562803200000 | 7024.31 |
| 1562889600000 | 7010.91 |
| 1563148800000 | 7004.36 |
| 1563235200000 | 7048.22 |
| 1563321600000 | 6959.34 |
| 1563408000000 | 6955.55 |
| 1563494400000 | 7081.97 |
| 1563753600000 | 7059.19 |
| 1563840000000 | 7081.64 |
| 1563926400000 | 7016.4 |
| 1564012800000 | 6985.59 |
| 1564099200000 | 6939.23 |
| 1564358400000 | 6816.62 |
| 1564444800000 | 6857.66 |
| 1564531200000 | 6794.02 |
| 1564617600000 | 6740.39 |
| 1564704000000 | 6611.77 |
| 1564963200000 | 6341.83 |
| 1565049600000 | 6238.72 |
| 1565136000000 | 6219.91 |
| 1565222400000 | 6283.84 |
| 1565308800000 | 6334.44 |
| 1565568000000 | 6318.33 |
| 1565654400000 | 6231.44 |
| 1565740800000 | 6328.27 |
| 1565827200000 | 6328.58 |
| 1565913600000 | 6313.71 |
| 1566172800000 | 6341.81 |
| 1566259200000 | 6438.29 |
| 1566345600000 | 6487.39 |
| 1566432000000 | 6413.49 |
| 1566518400000 | 6386.7 |
| 1566777600000 | 6238.25 |
| 1566864000000 | 6306.45 |
| 1566950400000 | 6350.12 |
| 1567036800000 | 6306.66 |
| 1567123200000 | 6450.4 |
| 1567382400000 | 6463.55 |
| 1567468800000 | 6415.87 |
| 1567555200000 | 6538.3 |
| 1567641600000 | 6654.75 |
| 1567728000000 | 6694.67 |
| 1567987200000 | 6755.68 |
| 1568073600000 | 6784.13 |
| 1568160000000 | 6851.04 |
| 1568246400000 | 6851.21 |
| 1568332800000 | 6850.98 |
| 1568592000000 | 6937.99 |
| 1568678400000 | 6890.23 |
| 1568764800000 | 6919.87 |
| 1568851200000 | 6949.06 |
| 1568937600000 | 7016.9 |
| 1569196800000 | 6979.84 |
| 1569283200000 | 6990.3 |
| 1569369600000 | 6874.83 |
| 1569456000000 | 6888.66 |
| 1569542400000 | 6797.34 |
| 1569801600000 | 6865.92 |
| 1569888000000 | 6885.56 |
| 1569974400000 | 6707.9 |
| 1570060800000 | 6708.7 |
| 1570147200000 | 6734.38 |
| 1570406400000 | 6754.91 |
| 1570492800000 | 6863.78 |
| 1570579200000 | 6863.25 |
| 1570665600000 | 6788.59 |
| 1570752000000 | 6888.24 |
| 1571011200000 | 6990.87 |
| 1571097600000 | 6997.18 |
| 1571184000000 | 7035.15 |
| 1571270400000 | 7016.31 |
| 1571356800000 | 6984.05 |
| 1571616000000 | 7071.46 |
| 1571702400000 | 7178.67 |
| 1571788800000 | 7146.51 |
| 1571875200000 | 7152.47 |
| 1571961600000 | 7145.36 |
| 1572220800000 | 7173.73 |
| 1572307200000 | 7221.11 |
| 1572393600000 | 7142.6 |
| 1572480000000 | 7186.86 |
| 1572566400000 | 7244.31 |
| 1572825600000 | 7391.1 |
| 1572912000000 | 7455.16 |
| 1572998400000 | 7454.03 |
| 1573084800000 | 7430.79 |
| 1573171200000 | 7410.37 |
| 1573430400000 | 7295.78 |
| 1573516800000 | 7396.43 |
| 1573603200000 | 7293.02 |
| 1573689600000 | 7341.31 |
| 1573776000000 | 7444.73 |
| 1574035200000 | 7456.92 |
| 1574121600000 | 7404.8 |
| 1574208000000 | 7282.8 |
| 1574294400000 | 7123.94 |
| 1574380800000 | 7141.2 |
| 1574640000000 | 7238.53 |
| 1574726400000 | 7232.59 |
| 1574812800000 | 7245.94 |
| 1574899200000 | 7189.56 |
| 1574985600000 | 7066.55 |
| 1575244800000 | 7074.09 |
| 1575331200000 | 7013.9 |
| 1575417600000 | 6925.31 |
| 1575504000000 | 6920.68 |
| 1575590400000 | 7008.93 |
| 1575849600000 | 7039.63 |
| 1575936000000 | 7059.42 |
| 1576022400000 | 7061.87 |
| 1576108800000 | 7231.78 |
| 1576195200000 | 7446.51 |
| 1576454400000 | 7437.91 |
| 1576540800000 | 7593.16 |
| 1576627200000 | 7570.76 |
| 1576713600000 | 7588.68 |
| 1576800000000 | 7643.67 |
| 1577059200000 | 7613.16 |
| 1577145600000 | 7561.28 |
| 1577232000000 | 7561.28 |
| 1577318400000 | 7615.86 |
| 1577404800000 | 7655.03 |
| 1577664000000 | 7664.94 |
| 1577750400000 | 7664.73 |
| 1577923200000 | 7580.76 |
| 1578009600000 | 7525.82 |
| 1578268800000 | 7421.41 |
| 1578355200000 | 7536.91 |
| 1578441600000 | 7440.12 |
| 1578528000000 | 7665.05 |
| 1578614400000 | 7719.88 |
| 1578873600000 | 7833.25 |
| 1578960000000 | 7866.71 |
| 1579046400000 | 7819 |
| 1579132800000 | 7870.53 |
| 1579219200000 | 7898.19 |
| 1579478400000 | 7958.37 |
| 1579564800000 | 7804.09 |
| 1579651200000 | 7921.13 |
| 1579737600000 | 7801.03 |
| 1579824000000 | 7801.65 |
| 1580083200000 | 7800.78 |
| 1580169600000 | 7502.96 |
| 1580256000000 | 7534.24 |
| 1580342400000 | 7340.83 |
| 1580428800000 | 7197.81 |
| 1580688000000 | 7196.01 |
| 1580774400000 | 7388.83 |
| 1580860800000 | 7401.44 |
| 1580947200000 | 7678.37 |
| 1581033600000 | 7583.34 |
| 1581292800000 | 7539.51 |
| 1581379200000 | 7647.24 |
| 1581465600000 | 7714.28 |
| 1581552000000 | 7679.9 |
| 1581638400000 | 7729.49 |
| 1581897600000 | 7717.64 |
| 1581984000000 | 7553 |
| 1582070400000 | 7566.74 |
| 1582156800000 | 7465.44 |
| 1582243200000 | 7288.18 |
| 1582502400000 | 6938.24 |
| 1582588800000 | 7092.55 |
| 1582675200000 | 6952.53 |
| 1582761600000 | 6875.79 |
| 1582848000000 | 6658.4 |
| 1583107200000 | 6843.57 |
| 1583193600000 | 6865.4 |
| 1583280000000 | 7071.81 |
| 1583366400000 | 7197.09 |
| 1583452800000 | 6976.33 |
| 1583712000000 | 6606.32 |
| 1583798400000 | 6704.72 |
| 1583884800000 | 6506.33 |
| 1583971200000 | 6191.27 |
| 1584057600000 | 5933.86 |
| 1584316800000 | 5709.85 |
| 1584403200000 | 5503.68 |
| 1584489600000 | 5223.45 |
| 1584576000000 | 4653.36 |
| 1584662400000 | 5150.78 |
| 1584921600000 | 4793.72 |
| 1585008000000 | 5296.49 |
| 1585094400000 | 5694.91 |
| 1585180800000 | 5622.91 |
| 1585267200000 | 5832.36 |
| 1585526400000 | 5756.41 |
| 1585612800000 | 5904.7 |
| 1585699200000 | 5599.57 |
| 1585785600000 | 5743.97 |
| 1585872000000 | 5739.68 |
| 1586131200000 | 5966.05 |
| 1586217600000 | 6105.99 |
| 1586304000000 | 6042.64 |
| 1586390400000 | 6141.08 |
| 1586476800000 | 6195.79 |
| 1586736000000 | 6089.18 |
| 1586822400000 | 6194.57 |
| 1586908800000 | 6194.56 |
| 1586995200000 | 6146.78 |
| 1587081600000 | 6394.57 |
| 1587340800000 | 6317.94 |
| 1587427200000 | 6196.49 |
| 1587513600000 | 6242.39 |
| 1587600000000 | 6302.48 |
| 1587686400000 | 6189.25 |
| 1587945600000 | 6347.83 |
| 1588032000000 | 6382.93 |
| 1588118400000 | 6456.1 |
| 1588204800000 | 6455.89 |
| 1588291200000 | 6455.55 |
| 1588550400000 | 6233.58 |
| 1588636800000 | 6233.41 |
| 1588723200000 | 6385.72 |
| 1588809600000 | 6368.46 |
| 1588896000000 | 6455.78 |
| 1589155200000 | 6420.89 |
| 1589241600000 | 6355.5 |
| 1589328000000 | 6420.14 |
| 1589414400000 | 6346.15 |
| 1589500800000 | 6337.22 |
| 1589760000000 | 6366.44 |
| 1589846400000 | 6551.45 |
| 1589932800000 | 6560.45 |
| 1590019200000 | 6586.83 |
| 1590105600000 | 6457.5 |
| 1590364800000 | 6501.34 |
| 1590451200000 | 6659.92 |
| 1590537600000 | 6662.13 |
| 1590624000000 | 6635.04 |
| 1590710400000 | 6638.07 |
| 1590969600000 | 6845.28 |
| 1591056000000 | 6919.41 |
| 1591142400000 | 7177.44 |
| 1591228800000 | 7184.47 |
| 1591315200000 | 7358.43 |
| 1591574400000 | 7383.15 |
| 1591660800000 | 7443.74 |
| 1591747200000 | 7508.21 |
| 1591833600000 | 7400.82 |
| 1591920000000 | 7189.52 |
| 1592179200000 | 6764.32 |
| 1592265600000 | 7185.02 |
| 1592352000000 | 7157.08 |
| 1592438400000 | 7166.58 |
| 1592524800000 | 7193.76 |
| 1592784000000 | 7125.79 |
| 1592870400000 | 7177.15 |
| 1592956800000 | 7342.65 |
| 1593043200000 | 7142.76 |
| 1593129600000 | 7251.43 |
| 1593388800000 | 7122.47 |
| 1593475200000 | 7146.99 |
| 1593561600000 | 7132.41 |
| 1593648000000 | 7242.39 |
| 1593734400000 | 7307.34 |
| 1593993600000 | 7436.79 |
| 1594080000000 | 7352.55 |
| 1594166400000 | 7336.32 |
| 1594252800000 | 7367.57 |
| 1594339200000 | 7269.37 |
| 1594598400000 | 7403.12 |
| 1594684800000 | 7368.12 |
| 1594771200000 | 7466.42 |
| 1594857600000 | 7362.77 |
| 1594944000000 | 7425.61 |
| 1595203200000 | 7417.56 |
| 1595289600000 | 7565.07 |
| 1595376000000 | 7564.24 |
| 1595462400000 | 7529.96 |
| 1595548800000 | 7458.14 |
| 1595808000000 | 7558.55 |
| 1595894400000 | 7715.76 |
| 1595980800000 | 7769.68 |
| 1596067200000 | 7779.53 |
| 1596153600000 | 7735.97 |
| 1596412800000 | 7738.91 |
| 1596499200000 | 7831.45 |
| 1596585600000 | 7963.75 |
| 1596672000000 | 8122.87 |
| 1596758400000 | 8137.86 |
| 1597017600000 | 8232.79 |
| 1597104000000 | 8326.85 |
| 1597190400000 | 8347.21 |
| 1597276800000 | 8386.8 |
| 1597363200000 | 8261.44 |
| 1597622400000 | 8260.49 |
| 1597708800000 | 8079.5 |
| 1597795200000 | 8139.83 |
| 1597881600000 | 7797.8 |
| 1597968000000 | 7910.42 |
| 1598227200000 | 7986.36 |
| 1598313600000 | 8132.86 |
| 1598400000000 | 8139.5 |
| 1598486400000 | 8078.35 |
| 1598572800000 | 8107.06 |
| 1598832000000 | 7976.64 |
| 1598918400000 | 8070.95 |
| 1599004800000 | 8109.06 |
| 1599091200000 | 8203.95 |
| 1599177600000 | 8089.99 |
| 1599436800000 | 8154.19 |
| 1599523200000 | 8248.02 |
| 1599609600000 | 8137.38 |
| 1599696000000 | 8249.7 |
| 1599782400000 | 8240.65 |
| 1600041600000 | 8375.97 |
| 1600128000000 | 8473.2 |
| 1600214400000 | 8469.2 |
| 1600300800000 | 8367.8 |
| 1600387200000 | 8486.65 |
| 1600646400000 | 8423.61 |
| 1600732800000 | 8184.25 |
| 1600819200000 | 8204.02 |
| 1600905600000 | 7935.94 |
| 1600992000000 | 7962.34 |
| 1601251200000 | 8066.4 |
| 1601337600000 | 8158.14 |
| 1601424000000 | 8157.42 |
| 1601510400000 | 8157.16 |
| 1601596800000 | 8156.42 |
| 1601856000000 | 8307.2 |
| 1601942400000 | 8351.5 |
| 1602028800000 | 8446.63 |
| 1602115200000 | 8492.71 |
| 1602201600000 | 8493.04 |
| 1602460800000 | 8577.88 |
| 1602547200000 | 8581.43 |
| 1602633600000 | 8504.12 |
| 1602720000000 | 8450.4 |
| 1602806400000 | 8359.37 |
| 1603065600000 | 8402.4 |
| 1603152000000 | 8474.25 |
| 1603238400000 | 8565.07 |
| 1603324800000 | 8495.74 |
| 1603411200000 | 8513.53 |
| 1603670400000 | 8487.03 |
| 1603756800000 | 8468.58 |
| 1603843200000 | 8489.41 |
| 1603929600000 | 8416.26 |
| 1604016000000 | 8164.36 |
| 1604275200000 | 8284.85 |
| 1604361600000 | 8447.34 |
| 1604448000000 | 8471.91 |
| 1604534400000 | 8747.91 |
| 1604620800000 | 8808.11 |
| 1604880000000 | 8969.33 |
| 1604966400000 | 8949.67 |
| 1605052800000 | 9111.45 |
| 1605139200000 | 9040.46 |
| 1605225600000 | 9113.52 |
| 1605484800000 | 9357.97 |
| 1605571200000 | 9351.9 |
| 1605657600000 | 9390.01 |
| 1605744000000 | 9303.59 |
| 1605830400000 | 9341.04 |
| 1606089600000 | 9573.86 |
| 1606176000000 | 9601.36 |
| 1606262400000 | 9567.2 |
| 1606348800000 | 9715.04 |
| 1606435200000 | 9750.58 |
| 1606694400000 | 9561.86 |
| 1606780800000 | 9734.83 |
| 1606867200000 | 9951.21 |
| 1606953600000 | 10070.59 |
| 1607040000000 | 10366.97 |
| 1607299200000 | 10451.87 |
| 1607385600000 | 10232.93 |
| 1607472000000 | 10445.61 |
| 1607558400000 | 10386 |
| 1607644800000 | 10453.36 |
| 1607904000000 | 10432.1 |
| 1607990400000 | 10399.62 |
| 1608076800000 | 10446.33 |
| 1608163200000 | 10442.02 |
| 1608249600000 | 10372.6 |
| 1608508800000 | 10370.51 |
| 1608595200000 | 10161.56 |
| 1608681600000 | 10267.78 |
| 1608768000000 | 10522.14 |
| 1608854400000 | 10522.14 |
| 1609113600000 | 10608.19 |
| 1609200000000 | 10711.73 |
| 1609286400000 | 10976.43 |
| 1609372800000 | 10975.95 |
| 1609718400000 | 11283.54 |
| 1609804800000 | 11384.51 |
| 1609891200000 | 11295.41 |
| 1609977600000 | 11489.54 |
| 1610064000000 | 11958.53 |
| 1610323200000 | 11915.46 |
| 1610409600000 | 11801.3 |
| 1610496000000 | 11904.73 |
| 1610582400000 | 11865.32 |
| 1610668800000 | 11603.35 |
| 1610928000000 | 11276.88 |
| 1611014400000 | 11571.87 |
| 1611100800000 | 11690.15 |
| 1611187200000 | 11872.27 |
| 1611273600000 | 11742.66 |
| 1611532800000 | 12042.41 |
| 1611619200000 | 11713.13 |
| 1611705600000 | 11646.4 |
| 1611792000000 | 11286.94 |
| 1611878400000 | 10966.85 |
| 1612137600000 | 11275.79 |
| 1612224000000 | 11404.8 |
| 1612310400000 | 11538.82 |
| 1612396800000 | 11335.16 |
| 1612483200000 | 11401.49 |
| 1612742400000 | 11331.97 |
| 1612828800000 | 11337.55 |
| 1612915200000 | 11483.54 |
| 1613001600000 | 11483.42 |
| 1613088000000 | 11484.51 |
| 1613347200000 | 11746.97 |
| 1613433600000 | 11802.18 |
| 1613520000000 | 11589.9 |
| 1613606400000 | 11407.49 |
| 1613692800000 | 11513.61 |
| 1613952000000 | 11350.7 |
| 1614038400000 | 11296.58 |
| 1614124800000 | 11042.42 |
| 1614211200000 | 11485.18 |
| 1614297600000 | 11008.44 |
| 1614556800000 | 11007.5 |
| 1614643200000 | 11133.34 |
| 1614729600000 | 11311.12 |
| 1614816000000 | 11112.22 |
| 1614902400000 | 11046.09 |
| 1615161600000 | 10871.88 |
| 1615248000000 | 10739.03 |
| 1615334400000 | 10655.63 |
| 1615420800000 | 10914.79 |
| 1615507200000 | 11071.05 |
| 1615766400000 | 11005.83 |
| 1615852800000 | 11163.96 |
| 1615939200000 | 11082.26 |
| 1616025600000 | 11227.29 |
| 1616112000000 | 11061.46 |
| 1616371200000 | 11083.28 |
| 1616457600000 | 10972.42 |
| 1616544000000 | 10902.6 |
| 1616630400000 | 10940.81 |
| 1616716800000 | 11076.53 |
| 1616976000000 | 11034.85 |
| 1617062400000 | 11121.56 |
| 1617148800000 | 11093.45 |
| 1617235200000 | 11202.92 |
| 1617321600000 | 11311.39 |
| 1617580800000 | 11380.62 |
| 1617667200000 | 11482.84 |
| 1617753600000 | 11541.84 |
| 1617840000000 | 11536.95 |
| 1617926400000 | 11446.76 |
| 1618185600000 | 11422.37 |
| 1618272000000 | 11541.26 |
| 1618358400000 | 11679.17 |
| 1618444800000 | 11714.35 |
| 1618531200000 | 11732.5 |
| 1618790400000 | 11726.49 |
| 1618876800000 | 11837.86 |
| 1618963200000 | 11579.86 |
| 1619049600000 | 11612.26 |
| 1619136000000 | 11633.92 |
| 1619395200000 | 11784.11 |
| 1619481600000 | 11790 |
| 1619568000000 | 11625.73 |
| 1619654400000 | 11640.91 |
| 1619740800000 | 11499.81 |
| 1620000000000 | 11306.41 |
| 1620086400000 | 11399.64 |
| 1620172800000 | 11400.18 |
| 1620259200000 | 11450.12 |
| 1620345600000 | 11549.52 |
| 1620604800000 | 11811.94 |
| 1620691200000 | 11571.93 |
| 1620777600000 | 11346.11 |
| 1620864000000 | 11140.34 |
| 1620950400000 | 11272.75 |
| 1621209600000 | 11160.47 |
| 1621296000000 | 11319.48 |
| 1621382400000 | 11318.27 |
| 1621468800000 | 11263.8 |
| 1621555200000 | 11316.38 |
| 1621814400000 | 11252.71 |
| 1621900800000 | 11407.07 |
| 1621987200000 | 11441.56 |
| 1622073600000 | 11395.29 |
| 1622160000000 | 11497.58 |
| 1622419200000 | 11595.18 |
| 1622505600000 | 11703.2 |
| 1622592000000 | 11612.79 |
| 1622678400000 | 11712.79 |
| 1622764800000 | 11641.74 |
| 1623024000000 | 11701.57 |
| 1623110400000 | 11685.24 |
| 1623196800000 | 11547.58 |
| 1623283200000 | 11585.85 |
| 1623369600000 | 11719.77 |
| 1623628800000 | 11673.17 |
| 1623715200000 | 11691.01 |
| 1623801600000 | 11759.55 |
| 1623888000000 | 11572.46 |
| 1623974400000 | 11579.54 |
| 1624233600000 | 11469.71 |
| 1624320000000 | 11563.5 |
| 1624406400000 | 11573.41 |
| 1624492800000 | 11640.63 |
| 1624579200000 | 11763.11 |
| 1624838400000 | 11736.1 |
| 1624924800000 | 11698.85 |
| 1625011200000 | 11761.94 |
| 1625097600000 | 11639.58 |
| 1625184000000 | 11614.65 |
| 1625443200000 | 11698.86 |
| 1625529600000 | 11754.27 |
| 1625616000000 | 11614.53 |
| 1625702400000 | 11430.94 |
| 1625788800000 | 11272.13 |
| 1626048000000 | 11375.89 |
| 1626134400000 | 11478.24 |
| 1626220800000 | 11428.44 |
| 1626307200000 | 11583.59 |
| 1626393600000 | 11561.19 |
| 1626652800000 | 11362.3 |
| 1626739200000 | 11296.46 |
| 1626825600000 | 11205.45 |
| 1626912000000 | 11377.03 |
| 1626998400000 | 11375.76 |
| 1627257600000 | 11232.99 |
| 1627344000000 | 11292.13 |
| 1627430400000 | 11253.89 |
| 1627516800000 | 11349.87 |
| 1627603200000 | 11170.87 |
| 1627862400000 | 11238.4 |
| 1627948800000 | 11342.28 |
| 1628035200000 | 11539.97 |
| 1628121600000 | 11522.25 |
| 1628208000000 | 11499.71 |
| 1628467200000 | 11448.49 |
| 1628553600000 | 11309.43 |
| 1628640000000 | 11160.52 |
| 1628726400000 | 11057.23 |
| 1628812800000 | 10818.92 |
| 1629072000000 | 10818.69 |
| 1629158400000 | 10617.09 |
| 1629244800000 | 10739.59 |
| 1629331200000 | 10449.56 |
| 1629417600000 | 10303.08 |
| 1629676800000 | 10467.43 |
| 1629763200000 | 10757.09 |
| 1629849600000 | 10772.28 |
| 1629936000000 | 10675.02 |
| 1630022400000 | 10682.27 |
| 1630281600000 | 10741.72 |
| 1630368000000 | 11008.74 |
| 1630454400000 | 11049.75 |
| 1630540800000 | 10920.45 |
| 1630627200000 | 11049.69 |
| 1630886400000 | 11089.84 |
| 1630972800000 | 11017.26 |
| 1631059200000 | 10842.43 |
| 1631145600000 | 10655.36 |
| 1631232000000 | 10690.84 |
| 1631491200000 | 10645.96 |
| 1631577600000 | 10757.32 |
| 1631664000000 | 10779.56 |
| 1631750400000 | 10689.57 |
| 1631836800000 | 10705.12 |
| 1632096000000 | 10705.69 |
| 1632182400000 | 10705.24 |
| 1632268800000 | 10704.72 |
| 1632355200000 | 10670.7 |
| 1632441600000 | 10653.43 |
| 1632700800000 | 10669.58 |
| 1632787200000 | 10458.52 |
| 1632873600000 | 10327.82 |
| 1632960000000 | 10328.65 |
| 1633046400000 | 10116.8 |
| 1633305600000 | 10116.82 |
| 1633392000000 | 9938.02 |
| 1633478400000 | 9728.84 |
| 1633564800000 | 9917.1 |
| 1633651200000 | 9880.25 |
| 1633910400000 | 9880.27 |
| 1633996800000 | 9680.08 |
| 1634083200000 | 9799.88 |
| 1634169600000 | 10019.86 |
| 1634256000000 | 10145.39 |
| 1634515200000 | 10079.79 |
| 1634601600000 | 10240.17 |
| 1634688000000 | 10234.73 |
| 1634774400000 | 10182.07 |
| 1634860800000 | 10184.41 |
| 1635120000000 | 10294.1 |
| 1635206400000 | 10414.67 |
| 1635292800000 | 10300.34 |
| 1635379200000 | 10267.91 |
| 1635465600000 | 10143.99 |
| 1635724800000 | 10117.16 |
| 1635811200000 | 10265.16 |
| 1635897600000 | 10090.14 |
| 1635984000000 | 10124.62 |
| 1636070400000 | 10071.43 |
| 1636329600000 | 10076.53 |
| 1636416000000 | 10142.45 |
| 1636502400000 | 9977.92 |
| 1636588800000 | 9963.87 |
| 1636675200000 | 10099.61 |
| 1636934400000 | 10223.1 |
| 1637020800000 | 10207.25 |
| 1637107200000 | 10073.39 |
| 1637193600000 | 10045.88 |
| 1637280000000 | 10094.18 |
| 1637539200000 | 10287.82 |
| 1637625600000 | 10172.7 |
| 1637712000000 | 10183 |
| 1637798400000 | 10062.69 |
| 1637884800000 | 9875.74 |
| 1638144000000 | 9774.17 |
| 1638230400000 | 9596.87 |
| 1638316800000 | 9928.24 |
| 1638403200000 | 10100.59 |
| 1638489600000 | 10145.67 |
| 1638748800000 | 10146.55 |
| 1638835200000 | 10260.81 |
| 1638921600000 | 10327.32 |
| 1639008000000 | 10443.4 |
| 1639094400000 | 10298.26 |
| 1639353600000 | 10281.06 |
| 1639440000000 | 10229.53 |
| 1639526400000 | 10220.83 |
| 1639612800000 | 10281.57 |
| 1639699200000 | 10323.1 |
| 1639958400000 | 10069.98 |
| 1640044800000 | 10117.91 |
| 1640131200000 | 10180.28 |
| 1640217600000 | 10266.28 |
| 1640304000000 | 10339.99 |
| 1640563200000 | 10305.49 |
| 1640649600000 | 10366.44 |
| 1640736000000 | 10278.74 |
| 1640822400000 | 10209.29 |
| 1640908800000 | 10208.93 |
| 1641168000000 | 10215.77 |
| 1641254400000 | 10195.82 |
| 1641340800000 | 10052.35 |
| 1641427200000 | 9896.43 |
| 1641513600000 | 10018.86 |
| 1641772800000 | 9954.2 |
| 1641859200000 | 10015.24 |
| 1641945600000 | 10200.52 |
| 1642032000000 | 10183.78 |
| 1642118400000 | 10061.21 |
| 1642377600000 | 9921.83 |
| 1642464000000 | 9849.5 |
| 1642550400000 | 9761.22 |
| 1642636800000 | 9827.44 |
| 1642723200000 | 9693.15 |
| 1642982400000 | 9530.25 |
| 1643068800000 | 9288.72 |
| 1643155200000 | 9247.44 |
| 1643241600000 | 8905.32 |
| 1643328000000 | 9124.67 |
| 1643587200000 | 9125.33 |
| 1643673600000 | 9124.9 |
| 1643760000000 | 9124.9 |
| 1643846400000 | 9236.59 |
| 1643932800000 | 9416.05 |
| 1644192000000 | 9304.99 |
| 1644278400000 | 9327.97 |
| 1644364800000 | 9478.47 |
| 1644451200000 | 9526.88 |
| 1644537600000 | 9426.87 |
| 1644796800000 | 9314.95 |
| 1644883200000 | 9171.51 |
| 1644969600000 | 9389.2 |
| 1645056000000 | 9429.94 |
| 1645142400000 | 9425.55 |
| 1645401600000 | 9448.53 |
| 1645488000000 | 9314.89 |
| 1645574400000 | 9337.18 |
| 1645660800000 | 9025.86 |
| 1645747200000 | 9143.98 |
| 1646006400000 | 9214.36 |
| 1646092800000 | 9212.87 |
| 1646179200000 | 9178.23 |
| 1646265600000 | 9353.77 |
| 1646352000000 | 9155.06 |
| 1646611200000 | 8850.58 |
| 1646697600000 | 8681.83 |
| 1646784000000 | 8681.9 |
| 1646870400000 | 8944.16 |
| 1646956800000 | 8863.56 |
| 1647216000000 | 8742.52 |
| 1647302400000 | 8659.61 |
| 1647388800000 | 8846.77 |
| 1647475200000 | 9147.43 |
| 1647561600000 | 9221.73 |
| 1647820800000 | 9072.74 |
| 1647907200000 | 9125.07 |
| 1647993600000 | 9231.56 |
| 1648080000000 | 9168 |
| 1648166400000 | 9142.65 |
| 1648425600000 | 9062.8 |
| 1648512000000 | 9171.98 |
| 1648598400000 | 9260.73 |
| 1648684800000 | 9272.08 |
| 1648771200000 | 9193.94 |
| 1649030400000 | 9243.61 |
| 1649116800000 | 9258.22 |
| 1649203200000 | 9127.77 |
| 1649289600000 | 8996 |
| 1649376000000 | 8966.93 |
| 1649635200000 | 8885.06 |
| 1649721600000 | 8774.54 |
| 1649808000000 | 8992.53 |
| 1649894400000 | 8979.59 |
| 1649980800000 | 8901.13 |
| 1650240000000 | 8820.6 |
| 1650326400000 | 8902.78 |
| 1650412800000 | 8907.19 |
| 1650499200000 | 8917.96 |
| 1650585600000 | 8832.13 |
| 1650844800000 | 8588.47 |
| 1650931200000 | 8623.52 |
| 1651017600000 | 8413.24 |
| 1651104000000 | 8437.38 |
| 1651190400000 | 8676.59 |
| 1651449600000 | 8592.26 |
| 1651536000000 | 8570.06 |
| 1651622400000 | 8585.73 |
| 1651708800000 | 8585.92 |
| 1651795200000 | 8419.61 |
| 1652054400000 | 8300.75 |
| 1652140800000 | 8239.31 |
| 1652227200000 | 8255.86 |
| 1652313600000 | 8016.77 |
| 1652400000000 | 8230.42 |
| 1652659200000 | 8211.58 |
| 1652745600000 | 8358.7 |
| 1652832000000 | 8447.28 |
| 1652918400000 | 8259.46 |
| 1653004800000 | 8464.32 |
| 1653264000000 | 8513.39 |
| 1653350400000 | 8344.23 |
| 1653436800000 | 8397.51 |
| 1653523200000 | 8351.61 |
| 1653609600000 | 8501.44 |
| 1653868800000 | 8734.02 |
| 1653955200000 | 8791.63 |
| 1654041600000 | 8791.81 |
| 1654128000000 | 8600.17 |
| 1654214400000 | 8690.22 |
| 1654473600000 | 8690.17 |
| 1654560000000 | 8429.58 |
| 1654646400000 | 8464.24 |
| 1654732800000 | 8456.95 |
| 1654819200000 | 8265.89 |
| 1655078400000 | 7877.14 |
| 1655164800000 | 7821.55 |
| 1655251200000 | 7643.91 |
| 1655337600000 | 7685.7 |
| 1655424000000 | 7617.78 |
| 1655683200000 | 7430.88 |
| 1655769600000 | 7474.3 |
| 1655856000000 | 7245.73 |
| 1655942400000 | 7118.32 |
| 1656028800000 | 7324.68 |
| 1656288000000 | 7506.01 |
| 1656374400000 | 7585.26 |
| 1656460800000 | 7356.19 |
| 1656547200000 | 7228.17 |
| 1656633600000 | 7151.22 |
| 1656892800000 | 7141.41 |
| 1656979200000 | 7258.04 |
| 1657065600000 | 7073.09 |
| 1657152000000 | 7250.44 |
| 1657238400000 | 7299.57 |
| 1657497600000 | 7245.41 |
| 1657584000000 | 7108.94 |
| 1657670400000 | 7180.53 |
| 1657756800000 | 7140.74 |
| 1657843200000 | 7119.48 |
| 1658102400000 | 7329.58 |
| 1658188800000 | 7341.33 |
| 1658275200000 | 7395.17 |
| 1658361600000 | 7499.56 |
| 1658448000000 | 7420.61 |
| 1658707200000 | 7429.58 |
| 1658793600000 | 7488.84 |
| 1658880000000 | 7469.66 |
| 1658966400000 | 7591.55 |
| 1659052800000 | 7630.99 |
| 1659312000000 | 7602.59 |
| 1659398400000 | 7571.55 |
| 1659484800000 | 7588.98 |
| 1659571200000 | 7630.49 |
| 1659657600000 | 7751.77 |
| 1659916800000 | 7694.9 |
| 1660003200000 | 7722.47 |
| 1660089600000 | 7595.86 |
| 1660176000000 | 7760.44 |
| 1660262400000 | 7785.67 |
| 1660521600000 | 7785.89 |
| 1660608000000 | 7784.52 |
| 1660694400000 | 7722.98 |
| 1660780800000 | 7648.72 |
| 1660867200000 | 7562.91 |
| 1661126400000 | 7381.66 |
| 1661212800000 | 7250.91 |
| 1661299200000 | 7303.59 |
| 1661385600000 | 7433.29 |
| 1661472000000 | 7457.14 |
| 1661731200000 | 7179.61 |
| 1661817600000 | 7284.18 |
| 1661904000000 | 7414.12 |
| 1661990400000 | 7143.79 |
| 1662076800000 | 7058.15 |
| 1662336000000 | 6978.87 |
| 1662422400000 | 6997.13 |
| 1662508800000 | 6829.51 |
| 1662595200000 | 6877.77 |
| 1662681600000 | 6877.09 |
| 1662940800000 | 6878.09 |
| 1663027200000 | 7118.48 |
| 1663113600000 | 6899.45 |
| 1663200000000 | 6841.44 |
| 1663286400000 | 6815.67 |
| 1663545600000 | 6724.36 |
| 1663632000000 | 6771.34 |
| 1663718400000 | 6685.14 |
| 1663804800000 | 6551.61 |
| 1663891200000 | 6459.57 |
| 1664150400000 | 6164.06 |
| 1664236800000 | 6224.11 |
| 1664323200000 | 5986.44 |
| 1664409600000 | 5987.12 |
| 1664496000000 | 5989.94 |
| 1664755200000 | 5989.32 |
| 1664841600000 | 6171.77 |
| 1664928000000 | 6251.67 |
| 1665014400000 | 6353.69 |
| 1665100800000 | 6291.56 |
| 1665360000000 | 6291.66 |
| 1665446400000 | 6057.94 |
| 1665532800000 | 6144.47 |
| 1665619200000 | 6012.79 |
| 1665705600000 | 6175.51 |
| 1665964800000 | 6163.4 |
| 1666051200000 | 6305.55 |
| 1666137600000 | 6242.03 |
| 1666224000000 | 6153.51 |
| 1666310400000 | 6114.14 |
| 1666569600000 | 6186.86 |
| 1666656000000 | 6215.83 |
| 1666742400000 | 6280.8 |
| 1666828800000 | 6427.06 |
| 1666915200000 | 6327.09 |
| 1667174400000 | 6409 |
| 1667260800000 | 6530.44 |
| 1667347200000 | 6522.64 |
| 1667433600000 | 6449.49 |
| 1667520000000 | 6515.4 |
| 1667779200000 | 6675.58 |
| 1667865600000 | 6848.52 |
| 1667952000000 | 7014.75 |
| 1668038400000 | 6862.34 |
| 1668124800000 | 7422.42 |
| 1668384000000 | 7352.33 |
| 1668470400000 | 7437.38 |
| 1668556800000 | 7391.93 |
| 1668643200000 | 7203.31 |
| 1668729600000 | 7197.57 |
| 1668988800000 | 7051.05 |
| 1669075200000 | 6985.97 |
| 1669161600000 | 7067.83 |
| 1669248000000 | 7269.87 |
| 1669334400000 | 7265.99 |
| 1669593600000 | 7082.12 |
| 1669680000000 | 7229.92 |
| 1669766400000 | 7385.26 |
| 1669852800000 | 7526.63 |
| 1669939200000 | 7375.51 |
| 1670198400000 | 7387.59 |
| 1670284800000 | 7148.22 |
| 1670371200000 | 7097.76 |
| 1670457600000 | 7102.16 |
| 1670544000000 | 7271.28 |
| 1670803200000 | 7195.75 |
| 1670889600000 | 7195.82 |
| 1670976000000 | 7344.92 |
| 1671062400000 | 7196.49 |
| 1671148800000 | 7164.12 |
| 1671408000000 | 7168.12 |
| 1671494400000 | 7167.54 |
| 1671580800000 | 7175.26 |
| 1671667200000 | 7329.98 |
| 1671753600000 | 7158.26 |
| 1672012800000 | 7166.6 |
| 1672099200000 | 7275.64 |
| 1672185600000 | 7134.48 |
| 1672272000000 | 7004.23 |
| 1672358400000 | 7004.39 |
| 1672617600000 | 6971 |
| 1672704000000 | 6930.94 |
| 1672790400000 | 7070.28 |
| 1672876800000 | 7117.87 |
| 1672963200000 | 7209.68 |
| 1673222400000 | 7541.65 |
| 1673308800000 | 7526.1 |
| 1673395200000 | 7551.32 |
| 1673481600000 | 7567.04 |
| 1673568000000 | 7653.77 |
| 1673827200000 | 7741.96 |
| 1673913600000 | 7664.13 |
| 1674000000000 | 7634.27 |
| 1674086400000 | 7713.57 |
| 1674172800000 | 7737.16 |
| 1674432000000 | 7737.56 |
| 1674518400000 | 7736.72 |
| 1674604800000 | 7888.14 |
| 1674691200000 | 8009.65 |
| 1674777600000 | 8059.27 |
| 1675036800000 | 7969.06 |
| 1675123200000 | 7828.74 |
| 1675209600000 | 7931.63 |
| 1675296000000 | 8078.57 |
| 1675382400000 | 8058.52 |
| 1675641600000 | 7758.85 |
| 1675728000000 | 7792.52 |
| 1675814400000 | 7878.99 |
| 1675900800000 | 7872.19 |
| 1675987200000 | 7806.57 |
| 1676246400000 | 7695.62 |
| 1676332800000 | 7791.87 |
| 1676419200000 | 7592.25 |
| 1676505600000 | 7732.73 |
| 1676592000000 | 7566.3 |
| 1676851200000 | 7633.66 |
| 1676937600000 | 7628.93 |
| 1677024000000 | 7445.1 |
| 1677110400000 | 7562.4 |
| 1677196800000 | 7460.33 |
| 1677456000000 | 7298.55 |
| 1677542400000 | 7330.04 |
| 1677628800000 | 7329.43 |
| 1677715200000 | 7400.01 |
| 1677801600000 | 7498.02 |
| 1678060800000 | 7635.45 |
| 1678147200000 | 7601.76 |
| 1678233600000 | 7394.92 |
| 1678320000000 | 7353.27 |
| 1678406400000 | 7250.37 |
| 1678665600000 | 7422.54 |
| 1678752000000 | 7173.05 |
| 1678838400000 | 7318.04 |
| 1678924800000 | 7251.62 |
| 1679011200000 | 7404.06 |
| 1679270400000 | 7307.33 |
| 1679356800000 | 7322.47 |
| 1679443200000 | 7428.64 |
| 1679529600000 | 7631.87 |
| 1679616000000 | 7528.72 |
| 1679875200000 | 7465.42 |
| 1679961600000 | 7559.39 |
| 1680048000000 | 7571.89 |
| 1680134400000 | 7623.78 |
| 1680220800000 | 7686.38 |
| 1680480000000 | 7590.85 |
| 1680566400000 | 7615.94 |
| 1680652800000 | 7710.21 |
| 1680739200000 | 7539.51 |
| 1680825600000 | 7671.99 |
| 1681084800000 | 7746.82 |
| 1681171200000 | 7836.03 |
| 1681257600000 | 7822.26 |
| 1681344000000 | 7928.62 |
| 1681430400000 | 8027.5 |
| 1681689600000 | 7964.36 |
| 1681776000000 | 7911.36 |
| 1681862400000 | 7872.95 |
| 1681948800000 | 7830.46 |
| 1682035200000 | 7743.45 |
| 1682294400000 | 7638.52 |
| 1682380800000 | 7543.18 |
| 1682467200000 | 7502.9 |
| 1682553600000 | 7553.98 |
| 1682640000000 | 7573.28 |
| 1682899200000 | 7573.65 |
| 1682985600000 | 7619.12 |
| 1683072000000 | 7569.17 |
| 1683158400000 | 7652.54 |
| 1683244800000 | 7652.26 |
| 1683504000000 | 7706.13 |
| 1683590400000 | 7668.19 |
| 1683676800000 | 7610.46 |
| 1683763200000 | 7579.59 |
| 1683849600000 | 7491.35 |
| 1684108800000 | 7481.13 |
| 1684195200000 | 7497.19 |
| 1684281600000 | 7550.55 |
| 1684368000000 | 7636.18 |
| 1684454400000 | 7777.65 |
| 1684713600000 | 7882.16 |
| 1684800000000 | 7943.12 |
| 1684886400000 | 7899.86 |
| 1684972800000 | 7811.34 |
| 1685059200000 | 7854.67 |
| 1685318400000 | 7855.01 |
| 1685404800000 | 7945.96 |
| 1685491200000 | 7890.09 |
| 1685577600000 | 7919.36 |
| 1685664000000 | 8117.89 |
| 1685923200000 | 8126.41 |
| 1686009600000 | 8126.39 |
| 1686096000000 | 8158.71 |
| 1686182400000 | 8147.5 |
| 1686268800000 | 8323.17 |
| 1686528000000 | 8303.54 |
| 1686614400000 | 8466.7 |
| 1686700800000 | 8342.91 |
| 1686787200000 | 8314.2 |
| 1686873600000 | 8429.56 |
| 1687132800000 | 8321.67 |
| 1687219200000 | 8317.01 |
| 1687305600000 | 8165.37 |
| 1687392000000 | 8177.78 |
| 1687478400000 | 8064.5 |
| 1687737600000 | 8101.24 |
| 1687824000000 | 8128.26 |
| 1687910400000 | 8039.56 |
| 1687996800000 | 7935.64 |
| 1688083200000 | 7973.13 |
| 1688342400000 | 8166.4 |
| 1688428800000 | 8182.74 |
| 1688515200000 | 8156.96 |
| 1688601600000 | 8055.37 |
| 1688688000000 | 7935.26 |
| 1688947200000 | 7898.95 |
| 1689033600000 | 8131.05 |
| 1689120000000 | 8209.18 |
| 1689206400000 | 8358.51 |
| 1689292800000 | 8540.37 |
| 1689552000000 | 8518.53 |
| 1689638400000 | 8536.73 |
| 1689724800000 | 8513.73 |
| 1689811200000 | 8468.73 |
| 1689897600000 | 8397.54 |
| 1690156800000 | 8463.05 |
| 1690243200000 | 8532.56 |
| 1690329600000 | 8376.75 |
| 1690416000000 | 8401.6 |
| 1690502400000 | 8442.93 |
| 1690761600000 | 8527.98 |
| 1690848000000 | 8568.73 |
| 1690934400000 | 8285.18 |
| 1691020800000 | 8259.93 |
| 1691107200000 | 8172.74 |
| 1691366400000 | 8124.86 |
| 1691452800000 | 8027.56 |
| 1691539200000 | 8130.16 |
| 1691625600000 | 8104.6 |
| 1691712000000 | 8019.35 |
| 1691971200000 | 7916.48 |
| 1692057600000 | 7916.54 |
| 1692144000000 | 7745.44 |
| 1692230400000 | 7715 |
| 1692316800000 | 7688.07 |
| 1692576000000 | 7686.17 |
| 1692662400000 | 7751.8 |
| 1692748800000 | 7700.83 |
| 1692835200000 | 7921.39 |
| 1692921600000 | 7835.97 |
| 1693180800000 | 7903.54 |
| 1693267200000 | 7938.92 |
| 1693353600000 | 7962.47 |
| 1693440000000 | 7970.95 |
| 1693526400000 | 8053.43 |
| 1693785600000 | 8098.37 |
| 1693872000000 | 8022.23 |
| 1693958400000 | 7967.39 |
| 1694044800000 | 7899.53 |
| 1694131200000 | 7916.99 |
| 1694390400000 | 7952.16 |
| 1694476800000 | 7910.66 |
| 1694563200000 | 7886.12 |
| 1694649600000 | 8033.54 |
| 1694736000000 | 8109.1 |
| 1694995200000 | 8022.5 |
| 1695081600000 | 7953.13 |
| 1695168000000 | 7937.19 |
| 1695254400000 | 7739.73 |
| 1695340800000 | 7732.54 |
| 1695600000000 | 7691.32 |
| 1695686400000 | 7518.18 |
| 1695772800000 | 7533.04 |
| 1695859200000 | 7533.47 |
| 1695945600000 | 7532.64 |
| 1696204800000 | 7533.33 |
| 1696291200000 | 7532.74 |
| 1696377600000 | 7268.18 |
| 1696464000000 | 7317.31 |
| 1696550400000 | 7342.68 |
| 1696809600000 | 7343.36 |
| 1696896000000 | 7313.24 |
| 1696982400000 | 7521.61 |
| 1697068800000 | 7630.3 |
| 1697155200000 | 7490.34 |
| 1697414400000 | 7401.44 |
| 1697500800000 | 7491.86 |
| 1697587200000 | 7523.15 |
| 1697673600000 | 7329.84 |
| 1697760000000 | 7244.2 |
| 1698019200000 | 7182.03 |
| 1698105600000 | 7326.04 |
| 1698192000000 | 7233.28 |
| 1698278400000 | 6972.15 |
| 1698364800000 | 7012.14 |
| 1698624000000 | 7059 |
| 1698710400000 | 6960.8 |
| 1698796800000 | 7011.01 |
| 1698883200000 | 7241.16 |
| 1698969600000 | 7424.65 |
| 1699228800000 | 7968.49 |
| 1699315200000 | 7755.26 |
| 1699401600000 | 7648.02 |
| 1699488000000 | 7663.22 |
| 1699574400000 | 7576.26 |
| 1699833600000 | 7494.11 |
| 1699920000000 | 7570.99 |
| 1700006400000 | 7897.8 |
| 1700092800000 | 7936.58 |
| 1700179200000 | 7873.78 |
| 1700438400000 | 7969.39 |
| 1700524800000 | 8031.33 |
| 1700611200000 | 7958.67 |
| 1700697600000 | 7981.89 |
| 1700784000000 | 7872.97 |
| 1701043200000 | 7873.25 |
| 1701129600000 | 8022.51 |
| 1701216000000 | 8042.39 |
| 1701302400000 | 8087.92 |
| 1701388800000 | 7916.11 |
| 1701648000000 | 7953.98 |
| 1701734400000 | 7824.16 |
| 1701820800000 | 7828.95 |
| 1701907200000 | 7731.02 |
| 1701993600000 | 7945.47 |
| 1702252800000 | 7920.15 |
| 1702339200000 | 7977.62 |
| 1702425600000 | 7866.03 |
| 1702512000000 | 8122.43 |
| 1702598400000 | 8163.06 |
| 1702857600000 | 8165.76 |
| 1702944000000 | 8121.9 |
| 1703030400000 | 8306.12 |
| 1703116800000 | 8235.86 |
| 1703203200000 | 8250.92 |
| 1703462400000 | 8250.92 |
| 1703548800000 | 8321.72 |
| 1703635200000 | 8391.93 |
| 1703721600000 | 8548.37 |
| 1703808000000 | 8549.17 |
| STOXX Korea All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2017 | 43.978894415695 | 38.1418863624 |
| 2018 | -22.070357162552 | -15.71715618689 |
| 2019 | 7.0617328902405 | 19.422456386872 |
| 2020 | 42.808756401557 | 19.987685664342 |
| 2021 | -6.9623676806524 | -1.2303801472855 |
| 2022 | -31.38957755612 | -20.805275435793 |
| 2023 | 22.054454420729 | 12.465440780807 |
| 2024 | -69.470510861296 | -37.453458714323 |
Methodology
The STOXX Korea All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Korea. STOXX Korea All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169661357 | SWKRACR | .SWKRACR | |
| Gross Return EUR | CH1169661365 | SWKRACGR | .SWKRACGR | |
| Price EUR | CH1169661373 | SWKRACP | .SWKRACP | |
| Net Return USD | CH1169661324 | SWKRACV | .SWKRACV | |
| Gross Return USD | CH1169661332 | SWKRACGV | .SWKRACGV | |
| Price USD | CH1169661340 | SWKRACL | .SWKRACL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 25.606% |
| SK HYNIX INC | Technology | South Korea | 4.961% |
| SAMSUNG ELTN.PF. | Telecommunications | South Korea | 3.304% |
| POSCO HOLDINGS | Basic Resources | South Korea | 2.229% |
| Celltrion | Health Care | South Korea | 2.134% |
| Hyundai Motor Co | Automobiles and Parts | South Korea | 2.064% |
| NAVER CORP | Technology | South Korea | 2.062% |
| KIA CORPORATION | Automobiles and Parts | South Korea | 1.864% |
| KB Financial Group Inc | Banks | South Korea | 1.433% |
| Samsung SDI Co Ltd | Industrial Goods and Services | South Korea | 1.410% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.