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 | 2,028.4 | 1,295.0 | 1.2 | 0.1 | 226.5 | 0.0 | 17.5 | 0.0 | 6.6 |
| STOXX Emerging Markets All Cap | 30,588.9 | 10,684.6 | 1.5 | 0.2 | 881.0 | 0.0 | 8.2 | 0.0 | 7.2 |
Supersector weighting (top 10)
| Telecommunications | 20.3 |
|---|---|
| Industrial Goods and Services | 18.2 |
| Technology | 17.8 |
| Health Care | 8.2 |
| Banks | 7.5 |
| Automobiles and Parts | 5.5 |
| Consumer Products and Services | 3.7 |
| Financial Services | 3.0 |
| Basic Resources | 2.6 |
| Insurance | 2.4 |
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 | 15.8 | 38.0 | 5.0 | 24.4 | 25.8 | N/A | N/A | 5.0 | 7.6 | 4.7 |
| STOXX Emerging Markets All Cap | 5.8 | 13.5 | 13.2 | 33.1 | 39.8 | N/A | N/A | 13.2 | 10.0 | 6.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Korea All Cap | N/A | N/A | 27.2 | 25.3 | 24.1 | N/A | N/A | 0.1 | 0.1 | 0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.9 | 14.4 | 15.6 | N/A | N/A | 0.6 | 0.4 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Korea All Cap | 0.8 | 0.8 | 0.7 | 0.8 | 0.8 | 16.9 | 17.6 | 18.6 | 16.7 | 16.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Korea All Cap | 1.5 | 1.2 | 1.3 | 1.4 | 1.2 | 6.7 | 2.3 | -0.4 | -0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 30, 2025
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 | 13.6 | 11.1 | 10.7 | 10.8 | 1.1 | 0.9 | 0.5 | 1,151.1 |
| STOXX Emerging Markets All Cap | 16.0 | 13.9 | 14.0 | 13.5 | 1.7 | 2.5 | 0.9 | 0.4 |
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 | 6843.37 |
| 1333670400000 | 6841.83 |
| 1333929600000 | 6675.2 |
| 1334016000000 | 6650.21 |
| 1334102400000 | 6651.73 |
| 1334188800000 | 6612.54 |
| 1334275200000 | 6719.97 |
| 1334534400000 | 6640.99 |
| 1334620800000 | 6596.29 |
| 1334707200000 | 6689.84 |
| 1334793600000 | 6673.55 |
| 1334880000000 | 6576.97 |
| 1335139200000 | 6567.34 |
| 1335225600000 | 6532.05 |
| 1335312000000 | 6536.92 |
| 1335398400000 | 6589.1 |
| 1335484800000 | 6640.72 |
| 1335744000000 | 6695.17 |
| 1335830400000 | 6695.17 |
| 1335916800000 | 6770.8 |
| 1336003200000 | 6749.07 |
| 1336089600000 | 6693.71 |
| 1336348800000 | 6541.68 |
| 1336435200000 | 6594.69 |
| 1336521600000 | 6519.79 |
| 1336608000000 | 6492.83 |
| 1336694400000 | 6382.48 |
| 1336953600000 | 6367.25 |
| 1337040000000 | 6288.31 |
| 1337126400000 | 6017.43 |
| 1337212800000 | 6046.14 |
| 1337299200000 | 5785.19 |
| 1337558400000 | 5867.55 |
| 1337644800000 | 6000.39 |
| 1337731200000 | 5886.27 |
| 1337817600000 | 5860.02 |
| 1337904000000 | 5862.05 |
| 1338163200000 | 5862.05 |
| 1338249600000 | 6001.12 |
| 1338336000000 | 5980.26 |
| 1338422400000 | 5954.04 |
| 1338508800000 | 5942.91 |
| 1338768000000 | 5749.93 |
| 1338854400000 | 5811.57 |
| 1338940800000 | 5812.26 |
| 1339027200000 | 6022.51 |
| 1339113600000 | 5959.48 |
| 1339372800000 | 6111.19 |
| 1339459200000 | 6047.49 |
| 1339545600000 | 6076.52 |
| 1339632000000 | 6120.9 |
| 1339718400000 | 6069.86 |
| 1339977600000 | 6224.39 |
| 1340064000000 | 6232.44 |
| 1340150400000 | 6301.24 |
| 1340236800000 | 6241.08 |
| 1340323200000 | 6065.24 |
| 1340582400000 | 5956.71 |
| 1340668800000 | 5952.61 |
| 1340755200000 | 5970.96 |
| 1340841600000 | 5990.39 |
| 1340928000000 | 6159.66 |
| 1341187200000 | 6135.07 |
| 1341273600000 | 6229.55 |
| 1341360000000 | 6267.44 |
| 1341446400000 | 6268.29 |
| 1341532800000 | 6193.96 |
| 1341792000000 | 6089.13 |
| 1341878400000 | 6055.15 |
| 1341964800000 | 6056.79 |
| 1342051200000 | 5865.42 |
| 1342137600000 | 5969.91 |
| 1342396800000 | 6004.34 |
| 1342483200000 | 6036.87 |
| 1342569600000 | 5951.99 |
| 1342656000000 | 6070.86 |
| 1342742400000 | 6059.28 |
| 1343001600000 | 5918.01 |
| 1343088000000 | 5940.19 |
| 1343174400000 | 5828.31 |
| 1343260800000 | 5894.6 |
| 1343347200000 | 6107.24 |
| 1343606400000 | 6174.4 |
| 1343692800000 | 6351.55 |
| 1343779200000 | 6359.43 |
| 1343865600000 | 6281.01 |
| 1343952000000 | 6187.52 |
| 1344211200000 | 6354.58 |
| 1344297600000 | 6357.38 |
| 1344384000000 | 6419.7 |
| 1344470400000 | 6557.37 |
| 1344556800000 | 6549.44 |
| 1344816000000 | 6490.77 |
| 1344902400000 | 6584.4 |
| 1344988800000 | 6584.4 |
| 1345075200000 | 6561.62 |
| 1345161600000 | 6504.74 |
| 1345420800000 | 6493.63 |
| 1345507200000 | 6513.69 |
| 1345593600000 | 6455.28 |
| 1345680000000 | 6518.58 |
| 1345766400000 | 6414.78 |
| 1346025600000 | 6365.29 |
| 1346112000000 | 6360.27 |
| 1346198400000 | 6427.1 |
| 1346284800000 | 6348.81 |
| 1346371200000 | 6346.71 |
| 1346630400000 | 6382.66 |
| 1346716800000 | 6355.28 |
| 1346803200000 | 6224.62 |
| 1346889600000 | 6260.01 |
| 1346976000000 | 6454.53 |
| 1347235200000 | 6446.4 |
| 1347321600000 | 6438.08 |
| 1347408000000 | 6552.11 |
| 1347494400000 | 6540.54 |
| 1347580800000 | 6802.44 |
| 1347840000000 | 6782.3 |
| 1347926400000 | 6772.88 |
| 1348012800000 | 6798.16 |
| 1348099200000 | 6685.94 |
| 1348185600000 | 6749.99 |
| 1348444800000 | 6751.82 |
| 1348531200000 | 6714.74 |
| 1348617600000 | 6666.46 |
| 1348704000000 | 6722.22 |
| 1348790400000 | 6780.36 |
| 1349049600000 | 6781.11 |
| 1349136000000 | 6778.23 |
| 1349222400000 | 6778.23 |
| 1349308800000 | 6757.35 |
| 1349395200000 | 6783 |
| 1349654400000 | 6733.48 |
| 1349740800000 | 6727.97 |
| 1349827200000 | 6592.54 |
| 1349913600000 | 6538.01 |
| 1350000000000 | 6554.7 |
| 1350259200000 | 6529.94 |
| 1350345600000 | 6613.34 |
| 1350432000000 | 6670.85 |
| 1350518400000 | 6691.39 |
| 1350604800000 | 6640.04 |
| 1350864000000 | 6628.91 |
| 1350950400000 | 6585.11 |
| 1351036800000 | 6533.63 |
| 1351123200000 | 6611.04 |
| 1351209600000 | 6499.56 |
| 1351468800000 | 6512.79 |
| 1351555200000 | 6566.1 |
| 1351641600000 | 6612.19 |
| 1351728000000 | 6551.17 |
| 1351814400000 | 6633.67 |
| 1352073600000 | 6597.33 |
| 1352160000000 | 6670.6 |
| 1352246400000 | 6740.32 |
| 1352332800000 | 6637.75 |
| 1352419200000 | 6612.5 |
| 1352678400000 | 6594.17 |
| 1352764800000 | 6553.73 |
| 1352851200000 | 6598.78 |
| 1352937600000 | 6502.69 |
| 1353024000000 | 6434.44 |
| 1353283200000 | 6525.3 |
| 1353369600000 | 6607.28 |
| 1353456000000 | 6584.45 |
| 1353542400000 | 6633.82 |
| 1353628800000 | 6679.03 |
| 1353888000000 | 6658.21 |
| 1353974400000 | 6729.79 |
| 1354060800000 | 6672.47 |
| 1354147200000 | 6764.69 |
| 1354233600000 | 6758.62 |
| 1354492800000 | 6794.99 |
| 1354579200000 | 6777.37 |
| 1354665600000 | 6831.55 |
| 1354752000000 | 6828.55 |
| 1354838400000 | 6874.59 |
| 1355097600000 | 6895.95 |
| 1355184000000 | 6932.76 |
| 1355270400000 | 6985.13 |
| 1355356800000 | 7099.87 |
| 1355443200000 | 7062.52 |
| 1355702400000 | 7023.46 |
| 1355788800000 | 7053.03 |
| 1355875200000 | 7052.27 |
| 1355961600000 | 7053.34 |
| 1356048000000 | 6979.78 |
| 1356307200000 | 6997.23 |
| 1356393600000 | 6997.25 |
| 1356480000000 | 6995.8 |
| 1356566400000 | 7030.46 |
| 1356652800000 | 7082.47 |
| 1356912000000 | 7082.47 |
| 1357084800000 | 7260.15 |
| 1357171200000 | 7224.26 |
| 1357257600000 | 7179.45 |
| 1357516800000 | 7182.67 |
| 1357603200000 | 7141.5 |
| 1357689600000 | 7124.82 |
| 1357776000000 | 7188.83 |
| 1357862400000 | 7188.86 |
| 1358121600000 | 7212.19 |
| 1358208000000 | 7121.37 |
| 1358294400000 | 7082.33 |
| 1358380800000 | 7070.13 |
| 1358467200000 | 7123.76 |
| 1358726400000 | 7075.27 |
| 1358812800000 | 7122.89 |
| 1358899200000 | 7045.87 |
| 1358985600000 | 6965.02 |
| 1359072000000 | 6858.81 |
| 1359331200000 | 6702 |
| 1359417600000 | 6835.87 |
| 1359504000000 | 6855.53 |
| 1359590400000 | 6828.59 |
| 1359676800000 | 6767.29 |
| 1359936000000 | 6832.05 |
| 1360022400000 | 6765.2 |
| 1360108800000 | 6748.66 |
| 1360195200000 | 6734.85 |
| 1360281600000 | 6771.56 |
| 1360540800000 | 6771.56 |
| 1360627200000 | 6792.13 |
| 1360713600000 | 6919.92 |
| 1360800000000 | 6955.92 |
| 1360886400000 | 7000.3 |
| 1361145600000 | 6972.26 |
| 1361232000000 | 6992.6 |
| 1361318400000 | 7158.1 |
| 1361404800000 | 7075.9 |
| 1361491200000 | 7095.42 |
| 1361750400000 | 7052.16 |
| 1361836800000 | 7008.4 |
| 1361923200000 | 7042.13 |
| 1362009600000 | 7129.75 |
| 1362096000000 | 7128.98 |
| 1362355200000 | 7023.33 |
| 1362441600000 | 7079.11 |
| 1362528000000 | 7125.15 |
| 1362614400000 | 7027.25 |
| 1362700800000 | 7002.38 |
| 1362960000000 | 6967.09 |
| 1363046400000 | 6924.76 |
| 1363132800000 | 6941.71 |
| 1363219200000 | 6868.73 |
| 1363305600000 | 6805.55 |
| 1363564800000 | 6705.62 |
| 1363651200000 | 6771.67 |
| 1363737600000 | 6676.1 |
| 1363824000000 | 6652.09 |
| 1363910400000 | 6624.76 |
| 1364169600000 | 6777.16 |
| 1364256000000 | 6832.51 |
| 1364342400000 | 6823.97 |
| 1364428800000 | 6820.82 |
| 1364515200000 | 6862.42 |
| 1364774400000 | 6813.91 |
| 1364860800000 | 6763.75 |
| 1364947200000 | 6759.04 |
| 1365033600000 | 6644.84 |
| 1365120000000 | 6492.42 |
| 1365379200000 | 6421.63 |
| 1365465600000 | 6434.91 |
| 1365552000000 | 6503.7 |
| 1365638400000 | 6593.33 |
| 1365724800000 | 6502.04 |
| 1365984000000 | 6538.05 |
| 1366070400000 | 6579.14 |
| 1366156800000 | 6553.31 |
| 1366243200000 | 6427.76 |
| 1366329600000 | 6483.4 |
| 1366588800000 | 6535.6 |
| 1366675200000 | 6497.68 |
| 1366761600000 | 6572.57 |
| 1366848000000 | 6655.82 |
| 1366934400000 | 6626.96 |
| 1367193600000 | 6636.23 |
| 1367280000000 | 6753.42 |
| 1367366400000 | 6752.67 |
| 1367452800000 | 6728.14 |
| 1367539200000 | 6782.27 |
| 1367798400000 | 6784.78 |
| 1367884800000 | 6769.3 |
| 1367971200000 | 6806.34 |
| 1368057600000 | 6859.7 |
| 1368144000000 | 6648.23 |
| 1368403200000 | 6626.95 |
| 1368489600000 | 6733.84 |
| 1368576000000 | 6695.46 |
| 1368662400000 | 6750.24 |
| 1368748800000 | 6749.48 |
| 1369008000000 | 6753.04 |
| 1369094400000 | 6787.22 |
| 1369180800000 | 6811.72 |
| 1369267200000 | 6634.94 |
| 1369353600000 | 6659.6 |
| 1369612800000 | 6712.73 |
| 1369699200000 | 6705.13 |
| 1369785600000 | 6729.38 |
| 1369872000000 | 6773.92 |
| 1369958400000 | 6762.75 |
| 1370217600000 | 6730.4 |
| 1370304000000 | 6760.76 |
| 1370390400000 | 6694.59 |
| 1370476800000 | 6695.34 |
| 1370563200000 | 6533 |
| 1370822400000 | 6506.49 |
| 1370908800000 | 6420.44 |
| 1370995200000 | 6384.9 |
| 1371081600000 | 6285.34 |
| 1371168000000 | 6346.95 |
| 1371427200000 | 6326.66 |
| 1371513600000 | 6366.4 |
| 1371600000000 | 6324.02 |
| 1371686400000 | 6113.85 |
| 1371772800000 | 5989.52 |
| 1372032000000 | 5869.38 |
| 1372118400000 | 5812.72 |
| 1372204800000 | 5847.51 |
| 1372291200000 | 6062.51 |
| 1372377600000 | 6192.72 |
| 1372636800000 | 6221.83 |
| 1372723200000 | 6203.7 |
| 1372809600000 | 6048.32 |
| 1372896000000 | 6114 |
| 1372982400000 | 6060.81 |
| 1373241600000 | 5946.73 |
| 1373328000000 | 6045.51 |
| 1373414400000 | 6059.29 |
| 1373500800000 | 6328.47 |
| 1373587200000 | 6292.53 |
| 1373846400000 | 6326.18 |
| 1373932800000 | 6318.96 |
| 1374019200000 | 6372.15 |
| 1374105600000 | 6293.04 |
| 1374192000000 | 6291.49 |
| 1374451200000 | 6330.88 |
| 1374537600000 | 6429.35 |
| 1374624000000 | 6483.88 |
| 1374710400000 | 6460.52 |
| 1374796800000 | 6491.78 |
| 1375056000000 | 6457.61 |
| 1375142400000 | 6499.3 |
| 1375228800000 | 6437.07 |
| 1375315200000 | 6451.64 |
| 1375401600000 | 6466.67 |
| 1375660800000 | 6500.18 |
| 1375747200000 | 6456.95 |
| 1375833600000 | 6339.36 |
| 1375920000000 | 6384.52 |
| 1376006400000 | 6385.26 |
| 1376265600000 | 6388.22 |
| 1376352000000 | 6493.85 |
| 1376438400000 | 6515.19 |
| 1376524800000 | 6514.47 |
| 1376611200000 | 6532.43 |
| 1376870400000 | 6510.56 |
| 1376956800000 | 6385.99 |
| 1377043200000 | 6337.51 |
| 1377129600000 | 6246.44 |
| 1377216000000 | 6359.05 |
| 1377475200000 | 6443.32 |
| 1377561600000 | 6414.41 |
| 1377648000000 | 6410.58 |
| 1377734400000 | 6552.27 |
| 1377820800000 | 6623.34 |
| 1378080000000 | 6668.79 |
| 1378166400000 | 6702.72 |
| 1378252800000 | 6729.96 |
| 1378339200000 | 6771.57 |
| 1378425600000 | 6809.65 |
| 1378684800000 | 6916.8 |
| 1378771200000 | 7008.69 |
| 1378857600000 | 7030.41 |
| 1378944000000 | 7039.66 |
| 1379030400000 | 6989.1 |
| 1379289600000 | 7097.58 |
| 1379376000000 | 7046.47 |
| 1379462400000 | 7047.23 |
| 1379548800000 | 7047.23 |
| 1379635200000 | 7046.47 |
| 1379894400000 | 7123.36 |
| 1379980800000 | 7130.24 |
| 1380067200000 | 7066.92 |
| 1380153600000 | 7114.24 |
| 1380240000000 | 7136.2 |
| 1380499200000 | 7075.75 |
| 1380585600000 | 7093.52 |
| 1380672000000 | 7111.6 |
| 1380758400000 | 7110.84 |
| 1380844800000 | 7137.32 |
| 1381104000000 | 7127.43 |
| 1381190400000 | 7145.69 |
| 1381276800000 | 7146.45 |
| 1381363200000 | 7143.79 |
| 1381449600000 | 7244.04 |
| 1381708800000 | 7230.04 |
| 1381795200000 | 7349.09 |
| 1381881600000 | 7329.51 |
| 1381968000000 | 7373.89 |
| 1382054400000 | 7438.96 |
| 1382313600000 | 7433.09 |
| 1382400000000 | 7445.51 |
| 1382486400000 | 7396.24 |
| 1382572800000 | 7398.36 |
| 1382659200000 | 7350.47 |
| 1382918400000 | 7420.02 |
| 1383004800000 | 7437.08 |
| 1383091200000 | 7480.66 |
| 1383177600000 | 7361.28 |
| 1383264000000 | 7408.67 |
| 1383523200000 | 7343.31 |
| 1383609600000 | 7312.93 |
| 1383696000000 | 7305.38 |
| 1383782400000 | 7265.72 |
| 1383868800000 | 7157.81 |
| 1384128000000 | 7092.29 |
| 1384214400000 | 7180.03 |
| 1384300800000 | 7040.3 |
| 1384387200000 | 7090.1 |
| 1384473600000 | 7266.9 |
| 1384732800000 | 7332.35 |
| 1384819200000 | 7416.38 |
| 1384905600000 | 7336.8 |
| 1384992000000 | 7212.64 |
| 1385078400000 | 7268.68 |
| 1385337600000 | 7298.55 |
| 1385424000000 | 7333.68 |
| 1385510400000 | 7348.47 |
| 1385596800000 | 7416.14 |
| 1385683200000 | 7437.01 |
| 1385942400000 | 7395.06 |
| 1386028800000 | 7296.88 |
| 1386115200000 | 7217.22 |
| 1386201600000 | 7213.57 |
| 1386288000000 | 7205.03 |
| 1386547200000 | 7311 |
| 1386633600000 | 7292.77 |
| 1386720000000 | 7243.11 |
| 1386806400000 | 7221.6 |
| 1386892800000 | 7179.56 |
| 1387152000000 | 7183.16 |
| 1387238400000 | 7204.57 |
| 1387324800000 | 7234.28 |
| 1387411200000 | 7185.69 |
| 1387497600000 | 7206.76 |
| 1387756800000 | 7258.89 |
| 1387843200000 | 7271.95 |
| 1387929600000 | 7271.96 |
| 1388016000000 | 7257.81 |
| 1388102400000 | 7306.63 |
| 1388361600000 | 7315.11 |
| 1388448000000 | 7315.11 |
| 1388620800000 | 7176.16 |
| 1388707200000 | 7060.85 |
| 1388966400000 | 7018.52 |
| 1389052800000 | 7017.45 |
| 1389139200000 | 7044.92 |
| 1389225600000 | 7006.47 |
| 1389312000000 | 6980 |
| 1389571200000 | 7051.27 |
| 1389657600000 | 7031.32 |
| 1389744000000 | 7020.35 |
| 1389830400000 | 7031.71 |
| 1389916800000 | 7008.83 |
| 1390176000000 | 7019.31 |
| 1390262400000 | 7046.91 |
| 1390348800000 | 7056.8 |
| 1390435200000 | 6929.12 |
| 1390521600000 | 6870.91 |
| 1390780800000 | 6738.4 |
| 1390867200000 | 6779.54 |
| 1390953600000 | 6926.2 |
| 1391040000000 | 6926.94 |
| 1391126400000 | 6926.94 |
| 1391385600000 | 6763.63 |
| 1391472000000 | 6645.91 |
| 1391558400000 | 6697.26 |
| 1391644800000 | 6756.58 |
| 1391731200000 | 6837.77 |
| 1391990400000 | 6856.13 |
| 1392076800000 | 6897.77 |
| 1392163200000 | 6967.3 |
| 1392249600000 | 6910.21 |
| 1392336000000 | 6970.68 |
| 1392595200000 | 7009.28 |
| 1392681600000 | 6982.86 |
| 1392768000000 | 6970.59 |
| 1392854400000 | 6874.27 |
| 1392940800000 | 6995.15 |
| 1393200000000 | 6948.86 |
| 1393286400000 | 7014.94 |
| 1393372800000 | 7091.17 |
| 1393459200000 | 7098.58 |
| 1393545600000 | 7119.87 |
| 1393804800000 | 7045.43 |
| 1393891200000 | 6982.38 |
| 1393977600000 | 7068.51 |
| 1394064000000 | 7127.81 |
| 1394150400000 | 7149.28 |
| 1394409600000 | 7037.4 |
| 1394496000000 | 7076.8 |
| 1394582400000 | 6920.56 |
| 1394668800000 | 6931.43 |
| 1394755200000 | 6843.35 |
| 1395014400000 | 6895.54 |
| 1395100800000 | 6929.62 |
| 1395187200000 | 6906.5 |
| 1395273600000 | 6798.84 |
| 1395360000000 | 6829.8 |
| 1395619200000 | 6883.86 |
| 1395705600000 | 6840.94 |
| 1395792000000 | 6969.72 |
| 1395878400000 | 7054.07 |
| 1395964800000 | 7082.23 |
| 1396224000000 | 7132.81 |
| 1396310400000 | 7192.18 |
| 1396396800000 | 7234.79 |
| 1396483200000 | 7228.08 |
| 1396569600000 | 7258.34 |
| 1396828800000 | 7252.42 |
| 1396915200000 | 7283.2 |
| 1397001600000 | 7366.28 |
| 1397088000000 | 7414.73 |
| 1397174400000 | 7406.65 |
| 1397433600000 | 7382.16 |
| 1397520000000 | 7351.85 |
| 1397606400000 | 7379.2 |
| 1397692800000 | 7364.97 |
| 1397779200000 | 7414.3 |
| 1398038400000 | 7394.24 |
| 1398124800000 | 7420.16 |
| 1398211200000 | 7397.62 |
| 1398297600000 | 7398.7 |
| 1398384000000 | 7284.58 |
| 1398643200000 | 7315.08 |
| 1398729600000 | 7317.94 |
| 1398816000000 | 7281.56 |
| 1398902400000 | 7281.56 |
| 1398988800000 | 7296.33 |
| 1399248000000 | 7295.58 |
| 1399334400000 | 7296.33 |
| 1399420800000 | 7272.68 |
| 1399507200000 | 7307.31 |
| 1399593600000 | 7308.53 |
| 1399852800000 | 7361.92 |
| 1399939200000 | 7454.32 |
| 1400025600000 | 7518.69 |
| 1400112000000 | 7534.28 |
| 1400198400000 | 7557.28 |
| 1400457600000 | 7589.15 |
| 1400544000000 | 7552.49 |
| 1400630400000 | 7522.72 |
| 1400716800000 | 7568.06 |
| 1400803200000 | 7563.78 |
| 1401062400000 | 7536.16 |
| 1401148800000 | 7489.84 |
| 1401235200000 | 7581.11 |
| 1401321600000 | 7589.48 |
| 1401408000000 | 7515.26 |
| 1401667200000 | 7520.09 |
| 1401753600000 | 7544.66 |
| 1401840000000 | 7544.66 |
| 1401926400000 | 7515.18 |
| 1402012800000 | 7515.18 |
| 1402272000000 | 7507.05 |
| 1402358400000 | 7591.18 |
| 1402444800000 | 7597.28 |
| 1402531200000 | 7563 |
| 1402617600000 | 7464.36 |
| 1402876800000 | 7462.02 |
| 1402963200000 | 7476.45 |
| 1403049600000 | 7424.95 |
| 1403136000000 | 7445.86 |
| 1403222400000 | 7342.38 |
| 1403481600000 | 7402.66 |
| 1403568000000 | 7481.92 |
| 1403654400000 | 7412.63 |
| 1403740800000 | 7504.1 |
| 1403827200000 | 7489.37 |
| 1404086400000 | 7555.04 |
| 1404172800000 | 7536.83 |
| 1404259200000 | 7623.1 |
| 1404345600000 | 7600.04 |
| 1404432000000 | 7580.05 |
| 1404691200000 | 7549.87 |
| 1404777600000 | 7545.09 |
| 1404864000000 | 7518.79 |
| 1404950400000 | 7519.4 |
| 1405036800000 | 7411.94 |
| 1405296000000 | 7438.01 |
| 1405382400000 | 7457.34 |
| 1405468800000 | 7427.98 |
| 1405555200000 | 7482.03 |
| 1405641600000 | 7473.19 |
| 1405900800000 | 7491.85 |
| 1405987200000 | 7543.71 |
| 1406073600000 | 7542.89 |
| 1406160000000 | 7515.31 |
| 1406246400000 | 7557.61 |
| 1406505600000 | 7600.62 |
| 1406592000000 | 7679.65 |
| 1406678400000 | 7764.12 |
| 1406764800000 | 7678.45 |
| 1406851200000 | 7570.92 |
| 1407110400000 | 7635.35 |
| 1407196800000 | 7613.96 |
| 1407283200000 | 7549.02 |
| 1407369600000 | 7494.78 |
| 1407456000000 | 7398.73 |
| 1407715200000 | 7481.67 |
| 1407801600000 | 7513.5 |
| 1407888000000 | 7568.56 |
| 1407974400000 | 7634.01 |
| 1408060800000 | 7634.79 |
| 1408320000000 | 7616.22 |
| 1408406400000 | 7681.38 |
| 1408492800000 | 7646.96 |
| 1408579200000 | 7527.19 |
| 1408665600000 | 7622.28 |
| 1408924800000 | 7597.2 |
| 1409011200000 | 7642.96 |
| 1409097600000 | 7685.11 |
| 1409184000000 | 7697.46 |
| 1409270400000 | 7681.52 |
| 1409529600000 | 7680.31 |
| 1409616000000 | 7566.09 |
| 1409702400000 | 7540.97 |
| 1409788800000 | 7575.86 |
| 1409875200000 | 7504.99 |
| 1410134400000 | 7504.99 |
| 1410220800000 | 7504.22 |
| 1410307200000 | 7504.22 |
| 1410393600000 | 7361.81 |
| 1410480000000 | 7401.35 |
| 1410739200000 | 7350.92 |
| 1410825600000 | 7390.04 |
| 1410912000000 | 7475.2 |
| 1410998400000 | 7348.91 |
| 1411084800000 | 7346.73 |
| 1411344000000 | 7306.19 |
| 1411430400000 | 7268.69 |
| 1411516800000 | 7275.01 |
| 1411603200000 | 7246.38 |
| 1411689600000 | 7231.98 |
| 1411948800000 | 7154.23 |
| 1412035200000 | 7117.29 |
| 1412121600000 | 6959.54 |
| 1412208000000 | 6895.72 |
| 1412294400000 | 6894.99 |
| 1412553600000 | 6830.08 |
| 1412640000000 | 6864.96 |
| 1412726400000 | 6764.18 |
| 1412812800000 | 6764.18 |
| 1412899200000 | 6690.19 |
| 1413158400000 | 6667.59 |
| 1413244800000 | 6713.02 |
| 1413331200000 | 6711.72 |
| 1413417600000 | 6686.28 |
| 1413504000000 | 6590.64 |
| 1413763200000 | 6743.76 |
| 1413849600000 | 6710.93 |
| 1413936000000 | 6806.91 |
| 1414022400000 | 6762.72 |
| 1414108800000 | 6740.52 |
| 1414368000000 | 6795.3 |
| 1414454400000 | 6789.38 |
| 1414540800000 | 6954.48 |
| 1414627200000 | 6910.85 |
| 1414713600000 | 6875.71 |
| 1414972800000 | 6800.44 |
| 1415059200000 | 6705.77 |
| 1415145600000 | 6645.17 |
| 1415232000000 | 6668.73 |
| 1415318400000 | 6612.85 |
| 1415577600000 | 6755.23 |
| 1415664000000 | 6712.05 |
| 1415750400000 | 6703.52 |
| 1415836800000 | 6667.21 |
| 1415923200000 | 6588.56 |
| 1416182400000 | 6624.95 |
| 1416268800000 | 6660.89 |
| 1416355200000 | 6614.91 |
| 1416441600000 | 6529.83 |
| 1416528000000 | 6559.76 |
| 1416787200000 | 6632.01 |
| 1416873600000 | 6624.27 |
| 1416960000000 | 6657.08 |
| 1417046400000 | 6756.8 |
| 1417132800000 | 6712.85 |
| 1417392000000 | 6624.49 |
| 1417478400000 | 6663.5 |
| 1417564800000 | 6638.32 |
| 1417651200000 | 6676.39 |
| 1417737600000 | 6688.67 |
| 1417996800000 | 6653.18 |
| 1418083200000 | 6702.37 |
| 1418169600000 | 6635.22 |
| 1418256000000 | 6545.54 |
| 1418342400000 | 6543.03 |
| 1418601600000 | 6569.65 |
| 1418688000000 | 6605.55 |
| 1418774400000 | 6534.05 |
| 1418860800000 | 6487.85 |
| 1418947200000 | 6600.65 |
| 1419206400000 | 6684.59 |
| 1419292800000 | 6628.52 |
| 1419379200000 | 6658.04 |
| 1419465600000 | 6658.06 |
| 1419552000000 | 6679.38 |
| 1419811200000 | 6601.92 |
| 1419897600000 | 6546.55 |
| 1419984000000 | 6545.83 |
| 1420156800000 | 6539.81 |
| 1420416000000 | 6491.27 |
| 1420502400000 | 6447.39 |
| 1420588800000 | 6455.22 |
| 1420675200000 | 6561.17 |
| 1420761600000 | 6659.53 |
| 1421020800000 | 6701.97 |
| 1421107200000 | 6704.93 |
| 1421193600000 | 6708.69 |
| 1421280000000 | 6696.03 |
| 1421366400000 | 6640.76 |
| 1421625600000 | 6700.72 |
| 1421712000000 | 6696.87 |
| 1421798400000 | 6770.84 |
| 1421884800000 | 6745.65 |
| 1421971200000 | 6801.96 |
| 1422230400000 | 6812.62 |
| 1422316800000 | 6868.15 |
| 1422403200000 | 6849.89 |
| 1422489600000 | 6752.34 |
| 1422576000000 | 6736.83 |
| 1422835200000 | 6694.44 |
| 1422921600000 | 6725.24 |
| 1423008000000 | 6839.72 |
| 1423094400000 | 6759.34 |
| 1423180800000 | 6783.68 |
| 1423440000000 | 6724.71 |
| 1423526400000 | 6716.86 |
| 1423612800000 | 6687.23 |
| 1423699200000 | 6587.6 |
| 1423785600000 | 6726.28 |
| 1424044800000 | 6696.66 |
| 1424131200000 | 6716.48 |
| 1424217600000 | 6715.74 |
| 1424304000000 | 6716.48 |
| 1424390400000 | 6715.74 |
| 1424649600000 | 6691.36 |
| 1424736000000 | 6700.2 |
| 1424822400000 | 6808.29 |
| 1424908800000 | 6819.6 |
| 1424995200000 | 6783.83 |
| 1425254400000 | 6823.08 |
| 1425340800000 | 6875.6 |
| 1425427200000 | 6868.47 |
| 1425513600000 | 6836.22 |
| 1425600000000 | 6909.6 |
| 1425859200000 | 6738.72 |
| 1425945600000 | 6648.87 |
| 1426032000000 | 6643.41 |
| 1426118400000 | 6611.14 |
| 1426204800000 | 6647.95 |
| 1426464000000 | 6639.14 |
| 1426550400000 | 6790.43 |
| 1426636800000 | 6783.49 |
| 1426723200000 | 6871.84 |
| 1426809600000 | 6832.44 |
| 1427068800000 | 6892.27 |
| 1427155200000 | 6965.19 |
| 1427241600000 | 6997.82 |
| 1427328000000 | 6858.65 |
| 1427414400000 | 6873.53 |
| 1427673600000 | 6889.32 |
| 1427760000000 | 6904.64 |
| 1427846400000 | 6890.41 |
| 1427932800000 | 6941.57 |
| 1428019200000 | 6994.67 |
| 1428278400000 | 7083.07 |
| 1428364800000 | 7059.83 |
| 1428451200000 | 7095.71 |
| 1428537600000 | 7085.63 |
| 1428624000000 | 7182.34 |
| 1428883200000 | 7191.92 |
| 1428969600000 | 7263.82 |
| 1429056000000 | 7239.59 |
| 1429142400000 | 7361.06 |
| 1429228800000 | 7400.75 |
| 1429488000000 | 7430.37 |
| 1429574400000 | 7392.83 |
| 1429660800000 | 7432.68 |
| 1429747200000 | 7494.89 |
| 1429833600000 | 7452.52 |
| 1430092800000 | 7483.79 |
| 1430179200000 | 7459.61 |
| 1430265600000 | 7456.93 |
| 1430352000000 | 7404.33 |
| 1430438400000 | 7403.53 |
| 1430697600000 | 7368.32 |
| 1430784000000 | 7369.12 |
| 1430870400000 | 7260.86 |
| 1430956800000 | 7166.79 |
| 1431043200000 | 7137.32 |
| 1431302400000 | 7143.11 |
| 1431388800000 | 7104.13 |
| 1431475200000 | 7121.2 |
| 1431561600000 | 7214.77 |
| 1431648000000 | 7186.65 |
| 1431907200000 | 7204.73 |
| 1431993600000 | 7217.13 |
| 1432080000000 | 7241.58 |
| 1432166400000 | 7189.59 |
| 1432252800000 | 7292.26 |
| 1432512000000 | 7292.26 |
| 1432598400000 | 7193.82 |
| 1432684800000 | 7017.65 |
| 1432771200000 | 7016.58 |
| 1432857600000 | 7011.11 |
| 1433116800000 | 6967.11 |
| 1433203200000 | 6869.83 |
| 1433289600000 | 6867.49 |
| 1433376000000 | 6874.01 |
| 1433462400000 | 6881.31 |
| 1433721600000 | 6793.93 |
| 1433808000000 | 6795.47 |
| 1433894400000 | 6819.37 |
| 1433980800000 | 6818.7 |
| 1434067200000 | 6774.2 |
| 1434326400000 | 6731.58 |
| 1434412800000 | 6676.18 |
| 1434499200000 | 6711.25 |
| 1434585600000 | 6793.41 |
| 1434672000000 | 6803.14 |
| 1434931200000 | 6892.22 |
| 1435017600000 | 6945.97 |
| 1435104000000 | 6942.73 |
| 1435190400000 | 6906.31 |
| 1435276800000 | 6886.02 |
| 1435536000000 | 6749.98 |
| 1435622400000 | 6841.53 |
| 1435708800000 | 6909.96 |
| 1435795200000 | 6890.83 |
| 1435881600000 | 6877.09 |
| 1436140800000 | 6684.62 |
| 1436227200000 | 6629.28 |
| 1436313600000 | 6510.51 |
| 1436400000000 | 6572.36 |
| 1436486400000 | 6596.08 |
| 1436745600000 | 6680.44 |
| 1436832000000 | 6576.87 |
| 1436918400000 | 6602.97 |
| 1437004800000 | 6620.4 |
| 1437091200000 | 6608.06 |
| 1437350400000 | 6554.03 |
| 1437436800000 | 6551.41 |
| 1437523200000 | 6522.61 |
| 1437609600000 | 6451.8 |
| 1437696000000 | 6385.81 |
| 1437955200000 | 6372.04 |
| 1438041600000 | 6386.51 |
| 1438128000000 | 6428.73 |
| 1438214400000 | 6303.07 |
| 1438300800000 | 6307.85 |
| 1438560000000 | 6250.65 |
| 1438646400000 | 6321.34 |
| 1438732800000 | 6276.34 |
| 1438819200000 | 6250.12 |
| 1438905600000 | 6245.75 |
| 1439164800000 | 6265.43 |
| 1439251200000 | 6138.1 |
| 1439337600000 | 6057.8 |
| 1439424000000 | 6146.62 |
| 1439510400000 | 6147.34 |
| 1439769600000 | 6039.04 |
| 1439856000000 | 6015.19 |
| 1439942400000 | 5983.12 |
| 1440028800000 | 5911.59 |
| 1440115200000 | 5747.62 |
| 1440374400000 | 5576.71 |
| 1440460800000 | 5655.63 |
| 1440547200000 | 5812.96 |
| 1440633600000 | 5847.36 |
| 1440720000000 | 5995.15 |
| 1440979200000 | 5963.93 |
| 1441065600000 | 5934.47 |
| 1441152000000 | 5899.17 |
| 1441238400000 | 5873.74 |
| 1441324800000 | 5780.11 |
| 1441584000000 | 5708.26 |
| 1441670400000 | 5717.03 |
| 1441756800000 | 5946.31 |
| 1441843200000 | 5982.06 |
| 1441929600000 | 5974.38 |
| 1442188800000 | 5957.91 |
| 1442275200000 | 5950.63 |
| 1442361600000 | 6138.47 |
| 1442448000000 | 6198.61 |
| 1442534400000 | 6280.42 |
| 1442793600000 | 6115.89 |
| 1442880000000 | 6138.89 |
| 1442966400000 | 5955.68 |
| 1443052800000 | 5953.54 |
| 1443139200000 | 5924.34 |
| 1443398400000 | 5924.65 |
| 1443484800000 | 5924.12 |
| 1443571200000 | 6037.4 |
| 1443657600000 | 6133.4 |
| 1443744000000 | 6081.44 |
| 1444003200000 | 6148.74 |
| 1444089600000 | 6222.9 |
| 1444176000000 | 6300.03 |
| 1444262400000 | 6352.74 |
| 1444348800000 | 6352.65 |
| 1444608000000 | 6440.28 |
| 1444694400000 | 6398.51 |
| 1444780800000 | 6383.59 |
| 1444867200000 | 6551.51 |
| 1444953600000 | 6548.37 |
| 1445212800000 | 6597.88 |
| 1445299200000 | 6570.73 |
| 1445385600000 | 6568.64 |
| 1445472000000 | 6472.76 |
| 1445558400000 | 6614.9 |
| 1445817600000 | 6589.21 |
| 1445904000000 | 6591.9 |
| 1445990400000 | 6596.33 |
| 1446076800000 | 6517.54 |
| 1446163200000 | 6543.5 |
| 1446422400000 | 6585.74 |
| 1446508800000 | 6644.63 |
| 1446595200000 | 6665.2 |
| 1446681600000 | 6619.46 |
| 1446768000000 | 6581.97 |
| 1447027200000 | 6444.8 |
| 1447113600000 | 6353.47 |
| 1447200000000 | 6372.23 |
| 1447286400000 | 6344.38 |
| 1447372800000 | 6253.04 |
| 1447632000000 | 6104.55 |
| 1447718400000 | 6191.58 |
| 1447804800000 | 6183.06 |
| 1447891200000 | 6325.33 |
| 1447977600000 | 6366.25 |
| 1448236800000 | 6393.82 |
| 1448323200000 | 6458.45 |
| 1448409600000 | 6494.56 |
| 1448496000000 | 6538.51 |
| 1448582400000 | 6501.2 |
| 1448841600000 | 6347.29 |
| 1448928000000 | 6456.52 |
| 1449014400000 | 6374.03 |
| 1449100800000 | 6323.01 |
| 1449187200000 | 6303.53 |
| 1449446400000 | 6204.91 |
| 1449532800000 | 6097.39 |
| 1449619200000 | 6092.09 |
| 1449705600000 | 6096.68 |
| 1449792000000 | 6090.77 |
| 1450051200000 | 5996.05 |
| 1450137600000 | 6024.51 |
| 1450224000000 | 6175.21 |
| 1450310400000 | 6181.6 |
| 1450396800000 | 6157.85 |
| 1450656000000 | 6205.92 |
| 1450742400000 | 6264.87 |
| 1450828800000 | 6284.55 |
| 1450915200000 | 6280.19 |
| 1451001600000 | 6280.19 |
| 1451260800000 | 6205.61 |
| 1451347200000 | 6196.37 |
| 1451433600000 | 6169.11 |
| 1451520000000 | 6169.64 |
| 1451865600000 | 5945.01 |
| 1451952000000 | 5980.76 |
| 1452038400000 | 5902.66 |
| 1452124800000 | 5820.49 |
| 1452211200000 | 5874.51 |
| 1452470400000 | 5745.48 |
| 1452556800000 | 5721.21 |
| 1452643200000 | 5830.23 |
| 1452729600000 | 5735.32 |
| 1452816000000 | 5675.51 |
| 1453075200000 | 5692.95 |
| 1453161600000 | 5766.98 |
| 1453248000000 | 5593.56 |
| 1453334400000 | 5577.31 |
| 1453420800000 | 5758.97 |
| 1453680000000 | 5827.87 |
| 1453766400000 | 5707.94 |
| 1453852800000 | 5795.89 |
| 1453939200000 | 5780.29 |
| 1454025600000 | 5842.65 |
| 1454284800000 | 5875.59 |
| 1454371200000 | 5784.92 |
| 1454457600000 | 5676.46 |
| 1454544000000 | 5839.9 |
| 1454630400000 | 5870.31 |
| 1454889600000 | 5870.07 |
| 1454976000000 | 5870.31 |
| 1455062400000 | 5870.43 |
| 1455148800000 | 5664.33 |
| 1455235200000 | 5546.47 |
| 1455494400000 | 5654.98 |
| 1455580800000 | 5694.99 |
| 1455667200000 | 5644.29 |
| 1455753600000 | 5715.08 |
| 1455840000000 | 5696.32 |
| 1456099200000 | 5692.47 |
| 1456185600000 | 5704.84 |
| 1456272000000 | 5681.64 |
| 1456358400000 | 5676.83 |
| 1456444800000 | 5673.67 |
| 1456704000000 | 5674.57 |
| 1456790400000 | 5674.48 |
| 1456876800000 | 5819.76 |
| 1456963200000 | 5932.24 |
| 1457049600000 | 5979.49 |
| 1457308800000 | 5998.42 |
| 1457395200000 | 5927.4 |
| 1457481600000 | 5891.74 |
| 1457568000000 | 6019.76 |
| 1457654400000 | 6086.72 |
| 1457913600000 | 6123.33 |
| 1458000000000 | 6103.91 |
| 1458086400000 | 6084.5 |
| 1458172800000 | 6228.91 |
| 1458259200000 | 6307.21 |
| 1458518400000 | 6288.99 |
| 1458604800000 | 6367.28 |
| 1458691200000 | 6322.53 |
| 1458777600000 | 6264.15 |
| 1458864000000 | 6250.53 |
| 1459123200000 | 6250.65 |
| 1459209600000 | 6306.76 |
| 1459296000000 | 6404.41 |
| 1459382400000 | 6422.08 |
| 1459468800000 | 6284.34 |
| 1459728000000 | 6356.15 |
| 1459814400000 | 6240.62 |
| 1459900800000 | 6267.14 |
| 1459987200000 | 6298.14 |
| 1460073600000 | 6272.84 |
| 1460332800000 | 6313.89 |
| 1460419200000 | 6356.16 |
| 1460505600000 | 6356.53 |
| 1460592000000 | 6405.64 |
| 1460678400000 | 6465.88 |
| 1460937600000 | 6432.54 |
| 1461024000000 | 6513.61 |
| 1461110400000 | 6501.39 |
| 1461196800000 | 6563.99 |
| 1461283200000 | 6481.34 |
| 1461542400000 | 6449.24 |
| 1461628800000 | 6449.43 |
| 1461715200000 | 6453.85 |
| 1461801600000 | 6447.36 |
| 1461888000000 | 6415.57 |
| 1462147200000 | 6373.2 |
| 1462233600000 | 6385.42 |
| 1462320000000 | 6288.67 |
| 1462406400000 | 6289.09 |
| 1462492800000 | 6288.78 |
| 1462752000000 | 6206.19 |
| 1462838400000 | 6209.25 |
| 1462924800000 | 6224.26 |
| 1463011200000 | 6232.84 |
| 1463097600000 | 6141.79 |
| 1463356800000 | 6099.44 |
| 1463443200000 | 6133.25 |
| 1463529600000 | 6047.5 |
| 1463616000000 | 5977.47 |
| 1463702400000 | 5988.53 |
| 1463961600000 | 6056.48 |
| 1464048000000 | 5953.3 |
| 1464134400000 | 6087.42 |
| 1464220800000 | 6089.39 |
| 1464307200000 | 6124.84 |
| 1464566400000 | 6053.91 |
| 1464652800000 | 6110.15 |
| 1464739200000 | 6116.89 |
| 1464825600000 | 6168.37 |
| 1464912000000 | 6188.76 |
| 1465171200000 | 6188.17 |
| 1465257600000 | 6385.44 |
| 1465344000000 | 6466.33 |
| 1465430400000 | 6473.63 |
| 1465516800000 | 6392.92 |
| 1465776000000 | 6221.58 |
| 1465862400000 | 6211.6 |
| 1465948800000 | 6216.34 |
| 1466035200000 | 6176.61 |
| 1466121600000 | 6173.18 |
| 1466380800000 | 6319.78 |
| 1466467200000 | 6353.72 |
| 1466553600000 | 6397.26 |
| 1466640000000 | 6400.75 |
| 1466726400000 | 6060 |
| 1466985600000 | 6043.5 |
| 1467072000000 | 6124.67 |
| 1467158400000 | 6241.63 |
| 1467244800000 | 6344.95 |
| 1467331200000 | 6451.09 |
| 1467590400000 | 6469.58 |
| 1467676800000 | 6407.71 |
| 1467763200000 | 6221.15 |
| 1467849600000 | 6356.25 |
| 1467936000000 | 6281.76 |
| 1468195200000 | 6449.01 |
| 1468281600000 | 6444.14 |
| 1468368000000 | 6503.56 |
| 1468454400000 | 6569.47 |
| 1468540800000 | 6619.79 |
| 1468800000000 | 6615.43 |
| 1468886400000 | 6607.27 |
| 1468972800000 | 6574.5 |
| 1469059200000 | 6597.61 |
| 1469145600000 | 6591.1 |
| 1469404800000 | 6584.44 |
| 1469491200000 | 6647.14 |
| 1469577600000 | 6642.53 |
| 1469664000000 | 6682.04 |
| 1469750400000 | 6703.81 |
| 1470009600000 | 6827.96 |
| 1470096000000 | 6766.56 |
| 1470182400000 | 6636.58 |
| 1470268800000 | 6679.65 |
| 1470355200000 | 6771.37 |
| 1470614400000 | 6831.39 |
| 1470700800000 | 6887.97 |
| 1470787200000 | 6951.51 |
| 1470873600000 | 6939.97 |
| 1470960000000 | 6920.89 |
| 1471219200000 | 6921.23 |
| 1471305600000 | 6990.55 |
| 1471392000000 | 6880 |
| 1471478400000 | 6948.64 |
| 1471564800000 | 6900.53 |
| 1471824000000 | 6804.61 |
| 1471910400000 | 6902.12 |
| 1471996800000 | 6831.54 |
| 1472083200000 | 6858.46 |
| 1472169600000 | 6841.61 |
| 1472428800000 | 6771.32 |
| 1472515200000 | 6829.62 |
| 1472601600000 | 6839.46 |
| 1472688000000 | 6778.1 |
| 1472774400000 | 6829.33 |
| 1473033600000 | 6974.44 |
| 1473120000000 | 7009.82 |
| 1473206400000 | 7079.81 |
| 1473292800000 | 7079.56 |
| 1473379200000 | 6939.22 |
| 1473638400000 | 6655.92 |
| 1473724800000 | 6671.86 |
| 1473811200000 | 6671.22 |
| 1473897600000 | 6671.37 |
| 1473984000000 | 6671.64 |
| 1474243200000 | 6738.29 |
| 1474329600000 | 6768.77 |
| 1474416000000 | 6808.14 |
| 1474502400000 | 6968.45 |
| 1474588800000 | 6956.27 |
| 1474848000000 | 6896.52 |
| 1474934400000 | 7015.35 |
| 1475020800000 | 6979.72 |
| 1475107200000 | 7032.82 |
| 1475193600000 | 6940.56 |
| 1475452800000 | 6941.07 |
| 1475539200000 | 6946.42 |
| 1475625600000 | 6906.08 |
| 1475712000000 | 6984.74 |
| 1475798400000 | 6930.09 |
| 1476057600000 | 6969.03 |
| 1476144000000 | 6761.45 |
| 1476230400000 | 6744.52 |
| 1476316800000 | 6622.72 |
| 1476403200000 | 6672.71 |
| 1476662400000 | 6657.53 |
| 1476748800000 | 6750.34 |
| 1476835200000 | 6804.58 |
| 1476921600000 | 6777.29 |
| 1477008000000 | 6697.6 |
| 1477267200000 | 6771.53 |
| 1477353600000 | 6725.5 |
| 1477440000000 | 6645.86 |
| 1477526400000 | 6635.67 |
| 1477612800000 | 6623.51 |
| 1477872000000 | 6604.94 |
| 1477958400000 | 6631.94 |
| 1478044800000 | 6486.53 |
| 1478131200000 | 6546.49 |
| 1478217600000 | 6515.12 |
| 1478476800000 | 6573.66 |
| 1478563200000 | 6638.73 |
| 1478649600000 | 6402.11 |
| 1478736000000 | 6552.54 |
| 1478822400000 | 6384.2 |
| 1479081600000 | 6291.63 |
| 1479168000000 | 6269.46 |
| 1479254400000 | 6321.79 |
| 1479340800000 | 6291.42 |
| 1479427200000 | 6245.36 |
| 1479686400000 | 6203.7 |
| 1479772800000 | 6330.75 |
| 1479859200000 | 6354.55 |
| 1479945600000 | 6292.15 |
| 1480032000000 | 6313.05 |
| 1480291200000 | 6369.94 |
| 1480377600000 | 6377.49 |
| 1480464000000 | 6424.74 |
| 1480550400000 | 6433.49 |
| 1480636800000 | 6362.36 |
| 1480896000000 | 6324.55 |
| 1480982400000 | 6429.28 |
| 1481068800000 | 6465.35 |
| 1481155200000 | 6643.5 |
| 1481241600000 | 6586.55 |
| 1481500800000 | 6567.95 |
| 1481587200000 | 6602.41 |
| 1481673600000 | 6600.38 |
| 1481760000000 | 6541.42 |
| 1481846400000 | 6548.61 |
| 1482105600000 | 6521.52 |
| 1482192000000 | 6497.46 |
| 1482278400000 | 6480.45 |
| 1482364800000 | 6444.21 |
| 1482451200000 | 6411.81 |
| 1482710400000 | 6420.79 |
| 1482796800000 | 6412.52 |
| 1482883200000 | 6352.51 |
| 1482969600000 | 6382.63 |
| 1483056000000 | 6382.96 |
| 1483315200000 | 6386.77 |
| 1483401600000 | 6466.88 |
| 1483488000000 | 6458.16 |
| 1483574400000 | 6538.25 |
| 1483660800000 | 6537.45 |
| 1483920000000 | 6476.18 |
| 1484006400000 | 6545.3 |
| 1484092800000 | 6637.26 |
| 1484179200000 | 6739.62 |
| 1484265600000 | 6736.42 |
| 1484524800000 | 6644.68 |
| 1484611200000 | 6714.21 |
| 1484697600000 | 6757.61 |
| 1484784000000 | 6714.73 |
| 1484870400000 | 6726.92 |
| 1485129600000 | 6769.06 |
| 1485216000000 | 6768.19 |
| 1485302400000 | 6799.5 |
| 1485388800000 | 6905.57 |
| 1485475200000 | 6905.52 |
| 1485734400000 | 6905.58 |
| 1485820800000 | 6826.66 |
| 1485907200000 | 6887.82 |
| 1485993600000 | 6930.83 |
| 1486080000000 | 6933.71 |
| 1486339200000 | 7013.44 |
| 1486425600000 | 6953.5 |
| 1486512000000 | 6903.96 |
| 1486598400000 | 6914.17 |
| 1486684800000 | 6906.53 |
| 1486944000000 | 6896.78 |
| 1487030400000 | 6959.97 |
| 1487116800000 | 6962.44 |
| 1487203200000 | 6974.55 |
| 1487289600000 | 6938.05 |
| 1487548800000 | 6956.97 |
| 1487635200000 | 7027.31 |
| 1487721600000 | 7066.02 |
| 1487808000000 | 7096.82 |
| 1487894400000 | 7063.54 |
| 1488153600000 | 7013.98 |
| 1488240000000 | 7061.71 |
| 1488326400000 | 7061.55 |
| 1488412800000 | 7069.71 |
| 1488499200000 | 6907.83 |
| 1488758400000 | 6916.18 |
| 1488844800000 | 7024.18 |
| 1488931200000 | 7029.4 |
| 1489017600000 | 6935.57 |
| 1489104000000 | 6963.5 |
| 1489363200000 | 7116.55 |
| 1489449600000 | 7152.03 |
| 1489536000000 | 7174.09 |
| 1489622400000 | 7308.23 |
| 1489708800000 | 7363.9 |
| 1489968000000 | 7393.22 |
| 1490054400000 | 7475.24 |
| 1490140800000 | 7420.54 |
| 1490227200000 | 7422.42 |
| 1490313600000 | 7407.88 |
| 1490572800000 | 7424.01 |
| 1490659200000 | 7448.4 |
| 1490745600000 | 7467.37 |
| 1490832000000 | 7445.18 |
| 1490918400000 | 7413.22 |
| 1491177600000 | 7465.98 |
| 1491264000000 | 7413.21 |
| 1491350400000 | 7401.5 |
| 1491436800000 | 7314.17 |
| 1491523200000 | 7296.78 |
| 1491782400000 | 7195.99 |
| 1491868800000 | 7135.47 |
| 1491955200000 | 7181.87 |
| 1492041600000 | 7327.2 |
| 1492128000000 | 7278.08 |
| 1492387200000 | 7257.02 |
| 1492473600000 | 7232.78 |
| 1492560000000 | 7204.87 |
| 1492646400000 | 7231.66 |
| 1492732800000 | 7322.94 |
| 1492992000000 | 7388.16 |
| 1493078400000 | 7519.29 |
| 1493164800000 | 7558.94 |
| 1493251200000 | 7551.43 |
| 1493337600000 | 7502.32 |
| 1493596800000 | 7502.04 |
| 1493683200000 | 7611.21 |
| 1493769600000 | 7612 |
| 1493856000000 | 7675.4 |
| 1493942400000 | 7674.89 |
| 1494201600000 | 7868.43 |
| 1494288000000 | 7868.98 |
| 1494374400000 | 7762.22 |
| 1494460800000 | 7896.37 |
| 1494547200000 | 7868.55 |
| 1494806400000 | 7918.99 |
| 1494892800000 | 7994.06 |
| 1494979200000 | 7975.62 |
| 1495065600000 | 7901.87 |
| 1495152000000 | 7863.79 |
| 1495411200000 | 7985.83 |
| 1495497600000 | 7966.14 |
| 1495584000000 | 7960.84 |
| 1495670400000 | 8119.6 |
| 1495756800000 | 8132.34 |
| 1496016000000 | 8106.47 |
| 1496102400000 | 8033.85 |
| 1496188800000 | 8081.08 |
| 1496275200000 | 8052.04 |
| 1496361600000 | 8166.57 |
| 1496620800000 | 8191.73 |
| 1496707200000 | 8191.9 |
| 1496793600000 | 8110.94 |
| 1496880000000 | 8145.19 |
| 1496966400000 | 8229.93 |
| 1497225600000 | 8105.26 |
| 1497312000000 | 8145.11 |
| 1497398400000 | 8178.27 |
| 1497484800000 | 8147.31 |
| 1497571200000 | 8074.55 |
| 1497830400000 | 8143.05 |
| 1497916800000 | 8159.24 |
| 1498003200000 | 8043.42 |
| 1498089600000 | 8108.89 |
| 1498176000000 | 8141.74 |
| 1498435200000 | 8196.48 |
| 1498521600000 | 8207.06 |
| 1498608000000 | 8117.56 |
| 1498694400000 | 8175.89 |
| 1498780800000 | 8130.07 |
| 1499040000000 | 8112.9 |
| 1499126400000 | 8032.51 |
| 1499212800000 | 8073.15 |
| 1499299200000 | 8040.47 |
| 1499385600000 | 8024.55 |
| 1499644800000 | 8083.38 |
| 1499731200000 | 8125.85 |
| 1499817600000 | 8179.34 |
| 1499904000000 | 8318.94 |
| 1499990400000 | 8361.16 |
| 1500249600000 | 8438.13 |
| 1500336000000 | 8480.92 |
| 1500422400000 | 8512.09 |
| 1500508800000 | 8523.1 |
| 1500595200000 | 8605.05 |
| 1500854400000 | 8635 |
| 1500940800000 | 8559.45 |
| 1501027200000 | 8488.5 |
| 1501113600000 | 8582.59 |
| 1501200000000 | 8324.54 |
| 1501459200000 | 8366.63 |
| 1501545600000 | 8408.46 |
| 1501632000000 | 8414.71 |
| 1501718400000 | 8216.15 |
| 1501804800000 | 8267.84 |
| 1502064000000 | 8272.22 |
| 1502150400000 | 8286.77 |
| 1502236800000 | 8097.35 |
| 1502323200000 | 8017.81 |
| 1502409600000 | 7849.22 |
| 1502668800000 | 7933.96 |
| 1502755200000 | 7933.64 |
| 1502841600000 | 7997.86 |
| 1502928000000 | 8097.23 |
| 1503014400000 | 8052.95 |
| 1503273600000 | 8056.47 |
| 1503360000000 | 8123.94 |
| 1503446400000 | 8156.75 |
| 1503532800000 | 8205.13 |
| 1503619200000 | 8204.79 |
| 1503878400000 | 8219.15 |
| 1503964800000 | 8159.01 |
| 1504051200000 | 8200.13 |
| 1504137600000 | 8147.98 |
| 1504224000000 | 8175.85 |
| 1504483200000 | 8005.63 |
| 1504569600000 | 8023.2 |
| 1504656000000 | 7981.32 |
| 1504742400000 | 8129.09 |
| 1504828800000 | 8169.38 |
| 1505088000000 | 8207.24 |
| 1505174400000 | 8243.28 |
| 1505260800000 | 8230.54 |
| 1505347200000 | 8262.38 |
| 1505433600000 | 8305.52 |
| 1505692800000 | 8490.12 |
| 1505779200000 | 8444.79 |
| 1505865600000 | 8464.41 |
| 1505952000000 | 8425.96 |
| 1506038400000 | 8353.88 |
| 1506297600000 | 8391.14 |
| 1506384000000 | 8282.57 |
| 1506470400000 | 8243.99 |
| 1506556800000 | 8182.71 |
| 1506643200000 | 8266.07 |
| 1506902400000 | 8265.93 |
| 1506988800000 | 8266.72 |
| 1507075200000 | 8266.07 |
| 1507161600000 | 8266.32 |
| 1507248000000 | 8266.8 |
| 1507507200000 | 8265.88 |
| 1507593600000 | 8503.99 |
| 1507680000000 | 8621.66 |
| 1507766400000 | 8680.46 |
| 1507852800000 | 8688.35 |
| 1508112000000 | 8700.91 |
| 1508198400000 | 8701.21 |
| 1508284800000 | 8718.53 |
| 1508371200000 | 8626.4 |
| 1508457600000 | 8709.15 |
| 1508716800000 | 8738.34 |
| 1508803200000 | 8760.17 |
| 1508889600000 | 8764.12 |
| 1508976000000 | 8708.13 |
| 1509062400000 | 8736.41 |
| 1509321600000 | 8821.72 |
| 1509408000000 | 8951.37 |
| 1509494400000 | 9148.16 |
| 1509580800000 | 9116.73 |
| 1509667200000 | 9148.85 |
| 1509926400000 | 9101.45 |
| 1510012800000 | 9104.63 |
| 1510099200000 | 9112.86 |
| 1510185600000 | 9091.68 |
| 1510272000000 | 9060.34 |
| 1510531200000 | 9016.07 |
| 1510617600000 | 9034.72 |
| 1510704000000 | 9056.21 |
| 1510790400000 | 9211.93 |
| 1510876800000 | 9237.17 |
| 1511136000000 | 9192.99 |
| 1511222400000 | 9250.01 |
| 1511308800000 | 9351.74 |
| 1511395200000 | 9370.92 |
| 1511481600000 | 9382.65 |
| 1511740800000 | 9174.9 |
| 1511827200000 | 9227.18 |
| 1511913600000 | 9285.05 |
| 1512000000000 | 9033.51 |
| 1512086400000 | 9050.41 |
| 1512345600000 | 9117.71 |
| 1512432000000 | 9141.57 |
| 1512518400000 | 8931.81 |
| 1512604800000 | 8906.32 |
| 1512691200000 | 8950.7 |
| 1512950400000 | 8979.01 |
| 1513036800000 | 8950.67 |
| 1513123200000 | 9009.55 |
| 1513209600000 | 8983.89 |
| 1513296000000 | 9012.16 |
| 1513555200000 | 9027.3 |
| 1513641600000 | 9066.23 |
| 1513728000000 | 9061.19 |
| 1513814400000 | 8873.83 |
| 1513900800000 | 8968.45 |
| 1514160000000 | 8968.53 |
| 1514246400000 | 8927.3 |
| 1514332800000 | 9021.24 |
| 1514419200000 | 9188.85 |
| 1514505600000 | 9189.57 |
| 1514851200000 | 9316.4 |
| 1514937600000 | 9332.92 |
| 1515024000000 | 9276.03 |
| 1515110400000 | 9416.97 |
| 1515369600000 | 9458.49 |
| 1515456000000 | 9399.43 |
| 1515542400000 | 9284.68 |
| 1515628800000 | 9252.68 |
| 1515715200000 | 9373.3 |
| 1515974400000 | 9439.72 |
| 1516060800000 | 9524.99 |
| 1516147200000 | 9426.15 |
| 1516233600000 | 9425.54 |
| 1516320000000 | 9438.61 |
| 1516579200000 | 9311.44 |
| 1516665600000 | 9461.84 |
| 1516752000000 | 9460.82 |
| 1516838400000 | 9658.69 |
| 1516924800000 | 9652.4 |
| 1517184000000 | 9729.73 |
| 1517270400000 | 9520.9 |
| 1517356800000 | 9563.7 |
| 1517443200000 | 9511.35 |
| 1517529600000 | 9258.34 |
| 1517788800000 | 9065.98 |
| 1517875200000 | 8911.95 |
| 1517961600000 | 8726.88 |
| 1518048000000 | 8779.05 |
| 1518134400000 | 8551.05 |
| 1518393600000 | 8719.82 |
| 1518480000000 | 8786.83 |
| 1518566400000 | 8977.04 |
| 1518652800000 | 8976.77 |
| 1518739200000 | 8976.14 |
| 1518998400000 | 9130.76 |
| 1519084800000 | 8964.37 |
| 1519171200000 | 8987.7 |
| 1519257600000 | 8849.62 |
| 1519344000000 | 9018.98 |
| 1519603200000 | 9082.88 |
| 1519689600000 | 9105.3 |
| 1519776000000 | 8908.53 |
| 1519862400000 | 8908.53 |
| 1519948800000 | 8817.24 |
| 1520208000000 | 8699.47 |
| 1520294400000 | 8917.42 |
| 1520380800000 | 8972.25 |
| 1520467200000 | 9079.47 |
| 1520553600000 | 9181.49 |
| 1520812800000 | 9318.31 |
| 1520899200000 | 9380.11 |
| 1520985600000 | 9375.58 |
| 1521072000000 | 9374.45 |
| 1521158400000 | 9367.45 |
| 1521417600000 | 9242.76 |
| 1521504000000 | 9321.49 |
| 1521590400000 | 9287.2 |
| 1521676800000 | 9314.25 |
| 1521763200000 | 8901.04 |
| 1522022400000 | 9000.82 |
| 1522108800000 | 9127.52 |
| 1522195200000 | 8992.75 |
| 1522281600000 | 9098.2 |
| 1522368000000 | 9121.74 |
| 1522627200000 | 9174.31 |
| 1522713600000 | 9174.21 |
| 1522800000000 | 8994.57 |
| 1522886400000 | 9134.28 |
| 1522972800000 | 9013.54 |
| 1523232000000 | 9091.09 |
| 1523318400000 | 9109.64 |
| 1523404800000 | 9093.87 |
| 1523491200000 | 9069.1 |
| 1523577600000 | 9123.17 |
| 1523836800000 | 9102.77 |
| 1523923200000 | 9145.15 |
| 1524009600000 | 9245.46 |
| 1524096000000 | 9354.12 |
| 1524182400000 | 9237.22 |
| 1524441600000 | 9214.92 |
| 1524528000000 | 9081.5 |
| 1524614400000 | 9001.66 |
| 1524700800000 | 9122.36 |
| 1524787200000 | 9227.71 |
| 1525046400000 | 9362.66 |
| 1525132800000 | 9362.89 |
| 1525219200000 | 9258.29 |
| 1525305600000 | 9204.34 |
| 1525392000000 | 9075.29 |
| 1525651200000 | 9075.93 |
| 1525737600000 | 9038.1 |
| 1525824000000 | 8965.06 |
| 1525910400000 | 9104.81 |
| 1525996800000 | 9174.89 |
| 1526256000000 | 9146.19 |
| 1526342400000 | 9017.64 |
| 1526428800000 | 9016.32 |
| 1526515200000 | 8942.17 |
| 1526601600000 | 9013.67 |
| 1526860800000 | 8974.26 |
| 1526947200000 | 8973.47 |
| 1527033600000 | 9073.47 |
| 1527120000000 | 9062.84 |
| 1527206400000 | 9106.72 |
| 1527465600000 | 9161.44 |
| 1527552000000 | 9041.95 |
| 1527638400000 | 8826.33 |
| 1527724800000 | 8914.07 |
| 1527811200000 | 9001.91 |
| 1528070400000 | 9057.81 |
| 1528156800000 | 9094.31 |
| 1528243200000 | 9093.3 |
| 1528329600000 | 9158.9 |
| 1528416000000 | 9018.85 |
| 1528675200000 | 9073.47 |
| 1528761600000 | 9050.72 |
| 1528848000000 | 9050.9 |
| 1528934400000 | 8849.02 |
| 1529020800000 | 8654.57 |
| 1529280000000 | 8481.41 |
| 1529366400000 | 8337.95 |
| 1529452800000 | 8452.06 |
| 1529539200000 | 8304.33 |
| 1529625600000 | 8416.39 |
| 1529884800000 | 8345.45 |
| 1529971200000 | 8348.52 |
| 1530057600000 | 8317.78 |
| 1530144000000 | 8151.63 |
| 1530230400000 | 8266.73 |
| 1530489600000 | 8030.21 |
| 1530576000000 | 8053.37 |
| 1530662400000 | 8060.8 |
| 1530748800000 | 8020.73 |
| 1530835200000 | 8074.89 |
| 1531094400000 | 8159.21 |
| 1531180800000 | 8167.02 |
| 1531267200000 | 8079.57 |
| 1531353600000 | 8039.89 |
| 1531440000000 | 8170.52 |
| 1531699200000 | 8095.57 |
| 1531785600000 | 8114.73 |
| 1531872000000 | 8052.54 |
| 1531958400000 | 8019.6 |
| 1532044800000 | 8041.53 |
| 1532304000000 | 7963.4 |
| 1532390400000 | 7959.26 |
| 1532476800000 | 7995.23 |
| 1532563200000 | 8115.03 |
| 1532649600000 | 8147.48 |
| 1532908800000 | 8117.65 |
| 1532995200000 | 8133.82 |
| 1533081600000 | 8168.01 |
| 1533168000000 | 7985.78 |
| 1533254400000 | 8033.18 |
| 1533513600000 | 8048.56 |
| 1533600000000 | 8108.26 |
| 1533686400000 | 8137.36 |
| 1533772800000 | 8170.52 |
| 1533859200000 | 7982.21 |
| 1534118400000 | 7830.1 |
| 1534204800000 | 7906.56 |
| 1534291200000 | 7907.05 |
| 1534377600000 | 7816.33 |
| 1534464000000 | 7871.79 |
| 1534723200000 | 7880.2 |
| 1534809600000 | 8015.42 |
| 1534896000000 | 8046.56 |
| 1534982400000 | 8063.34 |
| 1535068800000 | 8113.16 |
| 1535328000000 | 8189.73 |
| 1535414400000 | 8230.99 |
| 1535500800000 | 8255.34 |
| 1535587200000 | 8273.7 |
| 1535673600000 | 8312.16 |
| 1535932800000 | 8259.88 |
| 1536019200000 | 8263.9 |
| 1536105600000 | 8107.91 |
| 1536192000000 | 8061.35 |
| 1536278400000 | 8028.33 |
| 1536537600000 | 8011.28 |
| 1536624000000 | 8003.82 |
| 1536710400000 | 7972.35 |
| 1536796800000 | 8017.22 |
| 1536883200000 | 8197.23 |
| 1537142400000 | 8058.91 |
| 1537228800000 | 8110.89 |
| 1537315200000 | 8148.3 |
| 1537401600000 | 8217.36 |
| 1537488000000 | 8307.03 |
| 1537747200000 | 8306.76 |
| 1537833600000 | 8306.85 |
| 1537920000000 | 8306.9 |
| 1538006400000 | 8377.33 |
| 1538092800000 | 8335.99 |
| 1538352000000 | 8302.93 |
| 1538438400000 | 8120.26 |
| 1538524800000 | 8120.55 |
| 1538611200000 | 7923.81 |
| 1538697600000 | 7883.22 |
| 1538956800000 | 7824.16 |
| 1539043200000 | 7824.2 |
| 1539129600000 | 7752.83 |
| 1539216000000 | 7338.07 |
| 1539302400000 | 7561.44 |
| 1539561600000 | 7473.38 |
| 1539648000000 | 7523.12 |
| 1539734400000 | 7613.85 |
| 1539820800000 | 7480.7 |
| 1539907200000 | 7535.5 |
| 1540166400000 | 7580.96 |
| 1540252800000 | 7336.09 |
| 1540339200000 | 7324.41 |
| 1540425600000 | 7149.55 |
| 1540512000000 | 7017.7 |
| 1540771200000 | 6941.34 |
| 1540857600000 | 7023.28 |
| 1540944000000 | 7063.37 |
| 1541030400000 | 7049.92 |
| 1541116800000 | 7430.28 |
| 1541376000000 | 7355.15 |
| 1541462400000 | 7387.08 |
| 1541548800000 | 7359.86 |
| 1541635200000 | 7449.39 |
| 1541721600000 | 7352.58 |
| 1541980800000 | 7312.82 |
| 1542067200000 | 7275.28 |
| 1542153600000 | 7244.49 |
| 1542240000000 | 7346.52 |
| 1542326400000 | 7362.03 |
| 1542585600000 | 7389.89 |
| 1542672000000 | 7312.29 |
| 1542758400000 | 7245.25 |
| 1542844800000 | 7249.89 |
| 1542931200000 | 7198.65 |
| 1543190400000 | 7297.41 |
| 1543276800000 | 7359.04 |
| 1543363200000 | 7401.29 |
| 1543449600000 | 7460.11 |
| 1543536000000 | 7371.48 |
| 1543795200000 | 7586.52 |
| 1543881600000 | 7547.87 |
| 1543968000000 | 7430.75 |
| 1544054400000 | 7257.41 |
| 1544140800000 | 7297.69 |
| 1544400000000 | 7158.97 |
| 1544486400000 | 7119.23 |
| 1544572800000 | 7232.83 |
| 1544659200000 | 7297.15 |
| 1544745600000 | 7136.11 |
| 1545004800000 | 7139.43 |
| 1545091200000 | 7118.38 |
| 1545177600000 | 7221.51 |
| 1545264000000 | 7127.14 |
| 1545350400000 | 7173.91 |
| 1545609600000 | 7137.83 |
| 1545696000000 | 7137.84 |
| 1545782400000 | 7053.15 |
| 1545868800000 | 7077.37 |
| 1545955200000 | 7154.02 |
| 1546214400000 | 7153.97 |
| 1546387200000 | 7030.33 |
| 1546473600000 | 6893.75 |
| 1546560000000 | 6964.26 |
| 1546819200000 | 7110.9 |
| 1546905600000 | 7020.29 |
| 1546992000000 | 7196.64 |
| 1547078400000 | 7222 |
| 1547164800000 | 7277.6 |
| 1547424000000 | 7176.1 |
| 1547510400000 | 7325.51 |
| 1547596800000 | 7368.5 |
| 1547683200000 | 7367.15 |
| 1547769600000 | 7430.26 |
| 1548028800000 | 7393.91 |
| 1548115200000 | 7342.07 |
| 1548201600000 | 7386.19 |
| 1548288000000 | 7461.9 |
| 1548374400000 | 7645.17 |
| 1548633600000 | 7673.69 |
| 1548720000000 | 7713.76 |
| 1548806400000 | 7807.67 |
| 1548892800000 | 7825.84 |
| 1548979200000 | 7783.4 |
| 1549238400000 | 7783.46 |
| 1549324800000 | 7783.65 |
| 1549411200000 | 7783.05 |
| 1549497600000 | 7751.54 |
| 1549584000000 | 7639.25 |
| 1549843200000 | 7652.31 |
| 1549929600000 | 7706.37 |
| 1550016000000 | 7761.8 |
| 1550102400000 | 7834.46 |
| 1550188800000 | 7689.14 |
| 1550448000000 | 7760.14 |
| 1550534400000 | 7721.64 |
| 1550620800000 | 7851.51 |
| 1550707200000 | 7840.49 |
| 1550793600000 | 7842.82 |
| 1551052800000 | 7888.86 |
| 1551139200000 | 7875.24 |
| 1551225600000 | 7896.67 |
| 1551312000000 | 7713.52 |
| 1551398400000 | 7713.97 |
| 1551657600000 | 7706.85 |
| 1551744000000 | 7651.51 |
| 1551830400000 | 7610.02 |
| 1551916800000 | 7583.93 |
| 1552003200000 | 7434.22 |
| 1552262400000 | 7456.89 |
| 1552348800000 | 7571.16 |
| 1552435200000 | 7511.69 |
| 1552521600000 | 7507.55 |
| 1552608000000 | 7556.21 |
| 1552867200000 | 7597.19 |
| 1552953600000 | 7596.72 |
| 1553040000000 | 7603.79 |
| 1553126400000 | 7677.93 |
| 1553212800000 | 7680.6 |
| 1553472000000 | 7492.23 |
| 1553558400000 | 7512.9 |
| 1553644800000 | 7489.27 |
| 1553731200000 | 7408.9 |
| 1553817600000 | 7466.18 |
| 1554076800000 | 7566.47 |
| 1554163200000 | 7585.55 |
| 1554249600000 | 7700.4 |
| 1554336000000 | 7701.49 |
| 1554422400000 | 7707.76 |
| 1554681600000 | 7648.64 |
| 1554768000000 | 7676.13 |
| 1554854400000 | 7727.92 |
| 1554940800000 | 7718.6 |
| 1555027200000 | 7744.59 |
| 1555286400000 | 7812.88 |
| 1555372800000 | 7817.39 |
| 1555459200000 | 7817.57 |
| 1555545600000 | 7677.34 |
| 1555632000000 | 7682.76 |
| 1555891200000 | 7651.48 |
| 1555977600000 | 7662.32 |
| 1556064000000 | 7539.88 |
| 1556150400000 | 7450.27 |
| 1556236800000 | 7404.4 |
| 1556496000000 | 7554.97 |
| 1556582400000 | 7457.83 |
| 1556668800000 | 7457.6 |
| 1556755200000 | 7505.34 |
| 1556841600000 | 7424.36 |
| 1557100800000 | 7424.48 |
| 1557187200000 | 7378.19 |
| 1557273600000 | 7315.65 |
| 1557360000000 | 7017.44 |
| 1557446400000 | 7059.41 |
| 1557705600000 | 6900.83 |
| 1557792000000 | 6890.89 |
| 1557878400000 | 6940.15 |
| 1557964800000 | 6826.7 |
| 1558051200000 | 6760.77 |
| 1558310400000 | 6774.3 |
| 1558396800000 | 6811.02 |
| 1558483200000 | 6831.43 |
| 1558569600000 | 6837.04 |
| 1558656000000 | 6783.83 |
| 1558915200000 | 6807.67 |
| 1559001600000 | 6815.17 |
| 1559088000000 | 6679.09 |
| 1559174400000 | 6767.26 |
| 1559260800000 | 6766.05 |
| 1559520000000 | 6916.63 |
| 1559606400000 | 6902.17 |
| 1559692800000 | 6937.86 |
| 1559779200000 | 6937.57 |
| 1559865600000 | 6939.35 |
| 1560124800000 | 7005.4 |
| 1560211200000 | 7067.51 |
| 1560297600000 | 7036.92 |
| 1560384000000 | 6998.65 |
| 1560470400000 | 6965.79 |
| 1560729600000 | 6939.6 |
| 1560816000000 | 6969.97 |
| 1560902400000 | 7121.24 |
| 1560988800000 | 7235.56 |
| 1561075200000 | 7204.37 |
| 1561334400000 | 7249.51 |
| 1561420800000 | 7239.09 |
| 1561507200000 | 7242.92 |
| 1561593600000 | 7269.71 |
| 1561680000000 | 7277.1 |
| 1561939200000 | 7262.64 |
| 1562025600000 | 7182.93 |
| 1562112000000 | 7064.5 |
| 1562198400000 | 7127.72 |
| 1562284800000 | 7116.33 |
| 1562544000000 | 6885.03 |
| 1562630400000 | 6864.73 |
| 1562716800000 | 6895.31 |
| 1562803200000 | 7020.77 |
| 1562889600000 | 7007.38 |
| 1563148800000 | 7000.83 |
| 1563235200000 | 7044.66 |
| 1563321600000 | 6955.83 |
| 1563408000000 | 6952.04 |
| 1563494400000 | 7078.41 |
| 1563753600000 | 7055.63 |
| 1563840000000 | 7078.07 |
| 1563926400000 | 7012.86 |
| 1564012800000 | 6982.07 |
| 1564099200000 | 6935.73 |
| 1564358400000 | 6813.19 |
| 1564444800000 | 6854.2 |
| 1564531200000 | 6790.59 |
| 1564617600000 | 6737 |
| 1564704000000 | 6608.44 |
| 1564963200000 | 6338.63 |
| 1565049600000 | 6235.57 |
| 1565136000000 | 6216.77 |
| 1565222400000 | 6280.67 |
| 1565308800000 | 6331.25 |
| 1565568000000 | 6315.15 |
| 1565654400000 | 6228.3 |
| 1565740800000 | 6325.08 |
| 1565827200000 | 6325.39 |
| 1565913600000 | 6310.53 |
| 1566172800000 | 6338.61 |
| 1566259200000 | 6435.04 |
| 1566345600000 | 6484.12 |
| 1566432000000 | 6410.26 |
| 1566518400000 | 6383.49 |
| 1566777600000 | 6235.11 |
| 1566864000000 | 6303.27 |
| 1566950400000 | 6346.92 |
| 1567036800000 | 6303.48 |
| 1567123200000 | 6447.15 |
| 1567382400000 | 6460.29 |
| 1567468800000 | 6412.64 |
| 1567555200000 | 6535.01 |
| 1567641600000 | 6651.4 |
| 1567728000000 | 6691.29 |
| 1567987200000 | 6752.28 |
| 1568073600000 | 6780.71 |
| 1568160000000 | 6847.59 |
| 1568246400000 | 6847.76 |
| 1568332800000 | 6847.52 |
| 1568592000000 | 6934.49 |
| 1568678400000 | 6886.76 |
| 1568764800000 | 6916.38 |
| 1568851200000 | 6945.56 |
| 1568937600000 | 7013.37 |
| 1569196800000 | 6976.32 |
| 1569283200000 | 6986.78 |
| 1569369600000 | 6871.36 |
| 1569456000000 | 6885.19 |
| 1569542400000 | 6793.91 |
| 1569801600000 | 6862.46 |
| 1569888000000 | 6882.09 |
| 1569974400000 | 6704.52 |
| 1570060800000 | 6705.32 |
| 1570147200000 | 6730.99 |
| 1570406400000 | 6751.51 |
| 1570492800000 | 6860.32 |
| 1570579200000 | 6859.79 |
| 1570665600000 | 6785.16 |
| 1570752000000 | 6884.76 |
| 1571011200000 | 6987.35 |
| 1571097600000 | 6993.65 |
| 1571184000000 | 7031.6 |
| 1571270400000 | 7012.78 |
| 1571356800000 | 6980.53 |
| 1571616000000 | 7067.9 |
| 1571702400000 | 7175.05 |
| 1571788800000 | 7142.9 |
| 1571875200000 | 7148.87 |
| 1571961600000 | 7141.76 |
| 1572220800000 | 7170.11 |
| 1572307200000 | 7217.47 |
| 1572393600000 | 7139 |
| 1572480000000 | 7183.24 |
| 1572566400000 | 7240.66 |
| 1572825600000 | 7387.37 |
| 1572912000000 | 7451.4 |
| 1572998400000 | 7450.28 |
| 1573084800000 | 7427.04 |
| 1573171200000 | 7406.64 |
| 1573430400000 | 7292.1 |
| 1573516800000 | 7392.7 |
| 1573603200000 | 7289.34 |
| 1573689600000 | 7337.61 |
| 1573776000000 | 7440.97 |
| 1574035200000 | 7453.16 |
| 1574121600000 | 7401.07 |
| 1574208000000 | 7279.13 |
| 1574294400000 | 7120.35 |
| 1574380800000 | 7137.6 |
| 1574640000000 | 7234.89 |
| 1574726400000 | 7228.95 |
| 1574812800000 | 7242.29 |
| 1574899200000 | 7185.94 |
| 1574985600000 | 7062.99 |
| 1575244800000 | 7070.52 |
| 1575331200000 | 7010.37 |
| 1575417600000 | 6921.82 |
| 1575504000000 | 6917.2 |
| 1575590400000 | 7005.4 |
| 1575849600000 | 7036.08 |
| 1575936000000 | 7055.87 |
| 1576022400000 | 7058.31 |
| 1576108800000 | 7228.14 |
| 1576195200000 | 7442.75 |
| 1576454400000 | 7434.17 |
| 1576540800000 | 7589.33 |
| 1576627200000 | 7566.95 |
| 1576713600000 | 7584.86 |
| 1576800000000 | 7639.82 |
| 1577059200000 | 7609.33 |
| 1577145600000 | 7557.47 |
| 1577232000000 | 7557.47 |
| 1577318400000 | 7612.02 |
| 1577404800000 | 7650.66 |
| 1577664000000 | 7660.56 |
| 1577750400000 | 7660.35 |
| 1577923200000 | 7576.42 |
| 1578009600000 | 7521.53 |
| 1578268800000 | 7417.16 |
| 1578355200000 | 7532.6 |
| 1578441600000 | 7435.87 |
| 1578528000000 | 7660.67 |
| 1578614400000 | 7715.46 |
| 1578873600000 | 7828.78 |
| 1578960000000 | 7862.22 |
| 1579046400000 | 7814.53 |
| 1579132800000 | 7866.03 |
| 1579219200000 | 7893.67 |
| 1579478400000 | 7953.82 |
| 1579564800000 | 7799.62 |
| 1579651200000 | 7916.6 |
| 1579737600000 | 7796.57 |
| 1579824000000 | 7797.19 |
| 1580083200000 | 7796.32 |
| 1580169600000 | 7498.67 |
| 1580256000000 | 7529.93 |
| 1580342400000 | 7336.63 |
| 1580428800000 | 7193.7 |
| 1580688000000 | 7191.89 |
| 1580774400000 | 7384.61 |
| 1580860800000 | 7397.21 |
| 1580947200000 | 7673.98 |
| 1581033600000 | 7579 |
| 1581292800000 | 7535.2 |
| 1581379200000 | 7642.87 |
| 1581465600000 | 7709.87 |
| 1581552000000 | 7675.51 |
| 1581638400000 | 7725.08 |
| 1581897600000 | 7713.23 |
| 1581984000000 | 7548.68 |
| 1582070400000 | 7562.42 |
| 1582156800000 | 7461.18 |
| 1582243200000 | 7284.01 |
| 1582502400000 | 6934.27 |
| 1582588800000 | 7088.5 |
| 1582675200000 | 6948.56 |
| 1582761600000 | 6871.86 |
| 1582848000000 | 6654.59 |
| 1583107200000 | 6839.66 |
| 1583193600000 | 6861.47 |
| 1583280000000 | 7067.77 |
| 1583366400000 | 7192.97 |
| 1583452800000 | 6972.34 |
| 1583712000000 | 6602.54 |
| 1583798400000 | 6700.89 |
| 1583884800000 | 6502.61 |
| 1583971200000 | 6187.73 |
| 1584057600000 | 5930.47 |
| 1584316800000 | 5706.58 |
| 1584403200000 | 5500.53 |
| 1584489600000 | 5220.46 |
| 1584576000000 | 4650.7 |
| 1584662400000 | 5147.84 |
| 1584921600000 | 4790.98 |
| 1585008000000 | 5293.46 |
| 1585094400000 | 5691.66 |
| 1585180800000 | 5619.69 |
| 1585267200000 | 5829.03 |
| 1585526400000 | 5753.12 |
| 1585612800000 | 5901.33 |
| 1585699200000 | 5596.37 |
| 1585785600000 | 5740.68 |
| 1585872000000 | 5736.39 |
| 1586131200000 | 5962.64 |
| 1586217600000 | 6102.5 |
| 1586304000000 | 6039.19 |
| 1586390400000 | 6137.57 |
| 1586476800000 | 6192.25 |
| 1586736000000 | 6085.69 |
| 1586822400000 | 6191.03 |
| 1586908800000 | 6191.02 |
| 1586995200000 | 6143.27 |
| 1587081600000 | 6390.92 |
| 1587340800000 | 6314.33 |
| 1587427200000 | 6192.95 |
| 1587513600000 | 6238.83 |
| 1587600000000 | 6298.88 |
| 1587686400000 | 6185.71 |
| 1587945600000 | 6344.2 |
| 1588032000000 | 6379.28 |
| 1588118400000 | 6452.41 |
| 1588204800000 | 6452.2 |
| 1588291200000 | 6451.86 |
| 1588550400000 | 6230.02 |
| 1588636800000 | 6229.85 |
| 1588723200000 | 6382.07 |
| 1588809600000 | 6364.82 |
| 1588896000000 | 6452.08 |
| 1589155200000 | 6417.22 |
| 1589241600000 | 6351.87 |
| 1589328000000 | 6416.47 |
| 1589414400000 | 6342.53 |
| 1589500800000 | 6333.6 |
| 1589760000000 | 6362.8 |
| 1589846400000 | 6547.7 |
| 1589932800000 | 6556.7 |
| 1590019200000 | 6583.06 |
| 1590105600000 | 6453.8 |
| 1590364800000 | 6497.63 |
| 1590451200000 | 6656.11 |
| 1590537600000 | 6658.32 |
| 1590624000000 | 6631.25 |
| 1590710400000 | 6634.27 |
| 1590969600000 | 6841.37 |
| 1591056000000 | 6915.46 |
| 1591142400000 | 7173.34 |
| 1591228800000 | 7180.36 |
| 1591315200000 | 7354.22 |
| 1591574400000 | 7378.93 |
| 1591660800000 | 7439.48 |
| 1591747200000 | 7503.92 |
| 1591833600000 | 7396.59 |
| 1591920000000 | 7185.41 |
| 1592179200000 | 6760.45 |
| 1592265600000 | 7180.91 |
| 1592352000000 | 7152.99 |
| 1592438400000 | 7162.48 |
| 1592524800000 | 7189.65 |
| 1592784000000 | 7121.72 |
| 1592870400000 | 7173.05 |
| 1592956800000 | 7338.45 |
| 1593043200000 | 7138.67 |
| 1593129600000 | 7247.29 |
| 1593388800000 | 7118.22 |
| 1593475200000 | 7142.73 |
| 1593561600000 | 7128.16 |
| 1593648000000 | 7238.07 |
| 1593734400000 | 7302.98 |
| 1593993600000 | 7432.36 |
| 1594080000000 | 7348.16 |
| 1594166400000 | 7331.94 |
| 1594252800000 | 7363.18 |
| 1594339200000 | 7265.03 |
| 1594598400000 | 7398.7 |
| 1594684800000 | 7363.73 |
| 1594771200000 | 7461.96 |
| 1594857600000 | 7358.38 |
| 1594944000000 | 7421.18 |
| 1595203200000 | 7413.14 |
| 1595289600000 | 7560.55 |
| 1595376000000 | 7559.73 |
| 1595462400000 | 7525.47 |
| 1595548800000 | 7453.69 |
| 1595808000000 | 7554.04 |
| 1595894400000 | 7711.16 |
| 1595980800000 | 7765.05 |
| 1596067200000 | 7774.89 |
| 1596153600000 | 7731.35 |
| 1596412800000 | 7734.29 |
| 1596499200000 | 7826.78 |
| 1596585600000 | 7959 |
| 1596672000000 | 8118.02 |
| 1596758400000 | 8133 |
| 1597017600000 | 8227.88 |
| 1597104000000 | 8321.88 |
| 1597190400000 | 8342.23 |
| 1597276800000 | 8381.8 |
| 1597363200000 | 8256.51 |
| 1597622400000 | 8255.56 |
| 1597708800000 | 8074.68 |
| 1597795200000 | 8134.97 |
| 1597881600000 | 7793.15 |
| 1597968000000 | 7905.7 |
| 1598227200000 | 7981.6 |
| 1598313600000 | 8128.01 |
| 1598400000000 | 8134.64 |
| 1598486400000 | 8073.53 |
| 1598572800000 | 8102.22 |
| 1598832000000 | 7971.88 |
| 1598918400000 | 8066.14 |
| 1599004800000 | 8104.22 |
| 1599091200000 | 8199.05 |
| 1599177600000 | 8085.17 |
| 1599436800000 | 8149.32 |
| 1599523200000 | 8243.1 |
| 1599609600000 | 8132.52 |
| 1599696000000 | 8244.78 |
| 1599782400000 | 8235.73 |
| 1600041600000 | 8370.98 |
| 1600128000000 | 8468.15 |
| 1600214400000 | 8464.15 |
| 1600300800000 | 8362.81 |
| 1600387200000 | 8481.58 |
| 1600646400000 | 8418.59 |
| 1600732800000 | 8179.36 |
| 1600819200000 | 8199.13 |
| 1600905600000 | 7931.2 |
| 1600992000000 | 7957.59 |
| 1601251200000 | 8061.58 |
| 1601337600000 | 8153.27 |
| 1601424000000 | 8152.55 |
| 1601510400000 | 8152.3 |
| 1601596800000 | 8151.56 |
| 1601856000000 | 8302.25 |
| 1601942400000 | 8346.51 |
| 1602028800000 | 8441.59 |
| 1602115200000 | 8487.64 |
| 1602201600000 | 8487.97 |
| 1602460800000 | 8572.77 |
| 1602547200000 | 8576.31 |
| 1602633600000 | 8499.04 |
| 1602720000000 | 8445.36 |
| 1602806400000 | 8354.38 |
| 1603065600000 | 8397.39 |
| 1603152000000 | 8469.2 |
| 1603238400000 | 8559.96 |
| 1603324800000 | 8490.67 |
| 1603411200000 | 8508.45 |
| 1603670400000 | 8481.96 |
| 1603756800000 | 8463.53 |
| 1603843200000 | 8484.34 |
| 1603929600000 | 8411.24 |
| 1604016000000 | 8159.49 |
| 1604275200000 | 8279.91 |
| 1604361600000 | 8442.3 |
| 1604448000000 | 8466.86 |
| 1604534400000 | 8742.69 |
| 1604620800000 | 8802.86 |
| 1604880000000 | 8963.98 |
| 1604966400000 | 8944.33 |
| 1605052800000 | 9106.02 |
| 1605139200000 | 9035.06 |
| 1605225600000 | 9108.08 |
| 1605484800000 | 9352.39 |
| 1605571200000 | 9346.32 |
| 1605657600000 | 9384.4 |
| 1605744000000 | 9298.04 |
| 1605830400000 | 9335.47 |
| 1606089600000 | 9568.15 |
| 1606176000000 | 9595.63 |
| 1606262400000 | 9561.5 |
| 1606348800000 | 9709.25 |
| 1606435200000 | 9744.76 |
| 1606694400000 | 9556.15 |
| 1606780800000 | 9729.02 |
| 1606867200000 | 9945.27 |
| 1606953600000 | 10064.58 |
| 1607040000000 | 10360.79 |
| 1607299200000 | 10445.63 |
| 1607385600000 | 10226.83 |
| 1607472000000 | 10439.38 |
| 1607558400000 | 10379.8 |
| 1607644800000 | 10447.13 |
| 1607904000000 | 10425.87 |
| 1607990400000 | 10393.41 |
| 1608076800000 | 10440.1 |
| 1608163200000 | 10435.79 |
| 1608249600000 | 10366.41 |
| 1608508800000 | 10364.33 |
| 1608595200000 | 10155.49 |
| 1608681600000 | 10261.65 |
| 1608768000000 | 10515.86 |
| 1608854400000 | 10515.86 |
| 1609113600000 | 10601.86 |
| 1609200000000 | 10704.78 |
| 1609286400000 | 10969.31 |
| 1609372800000 | 10968.83 |
| 1609718400000 | 11276.22 |
| 1609804800000 | 11377.12 |
| 1609891200000 | 11288.08 |
| 1609977600000 | 11482.09 |
| 1610064000000 | 11950.77 |
| 1610323200000 | 11907.73 |
| 1610409600000 | 11793.64 |
| 1610496000000 | 11897.01 |
| 1610582400000 | 11857.62 |
| 1610668800000 | 11595.82 |
| 1610928000000 | 11269.57 |
| 1611014400000 | 11564.36 |
| 1611100800000 | 11682.56 |
| 1611187200000 | 11864.56 |
| 1611273600000 | 11735.04 |
| 1611532800000 | 12034.59 |
| 1611619200000 | 11705.53 |
| 1611705600000 | 11638.77 |
| 1611792000000 | 11279.64 |
| 1611878400000 | 10959.41 |
| 1612137600000 | 11268.27 |
| 1612224000000 | 11397.15 |
| 1612310400000 | 11531.07 |
| 1612396800000 | 11327.39 |
| 1612483200000 | 11393.85 |
| 1612742400000 | 11324.48 |
| 1612828800000 | 11330.15 |
| 1612915200000 | 11476 |
| 1613001600000 | 11475.91 |
| 1613088000000 | 11476.99 |
| 1613347200000 | 11739.28 |
| 1613433600000 | 11794.51 |
| 1613520000000 | 11582.39 |
| 1613606400000 | 11400.13 |
| 1613692800000 | 11506.13 |
| 1613952000000 | 11343.15 |
| 1614038400000 | 11288.95 |
| 1614124800000 | 11034.83 |
| 1614211200000 | 11477.26 |
| 1614297600000 | 11000.73 |
| 1614556800000 | 11000.03 |
| 1614643200000 | 11125.72 |
| 1614729600000 | 11303.35 |
| 1614816000000 | 11104.49 |
| 1614902400000 | 11038.49 |
| 1615161600000 | 10864.23 |
| 1615248000000 | 10731.59 |
| 1615334400000 | 10648.18 |
| 1615420800000 | 10907.41 |
| 1615507200000 | 11063.57 |
| 1615766400000 | 10998.38 |
| 1615852800000 | 11156.45 |
| 1615939200000 | 11074.79 |
| 1616025600000 | 11219.7 |
| 1616112000000 | 11053.96 |
| 1616371200000 | 11075.77 |
| 1616457600000 | 10964.84 |
| 1616544000000 | 10895.01 |
| 1616630400000 | 10933.23 |
| 1616716800000 | 11069.19 |
| 1616976000000 | 11027.51 |
| 1617062400000 | 11114.05 |
| 1617148800000 | 11086.04 |
| 1617235200000 | 11195.59 |
| 1617321600000 | 11304 |
| 1617580800000 | 11373.22 |
| 1617667200000 | 11475.41 |
| 1617753600000 | 11534.5 |
| 1617840000000 | 11529.68 |
| 1617926400000 | 11439.5 |
| 1618185600000 | 11415.18 |
| 1618272000000 | 11534.02 |
| 1618358400000 | 11671.85 |
| 1618444800000 | 11707.25 |
| 1618531200000 | 11725.3 |
| 1618790400000 | 11719.31 |
| 1618876800000 | 11830.72 |
| 1618963200000 | 11572.89 |
| 1619049600000 | 11605.2 |
| 1619136000000 | 11626.8 |
| 1619395200000 | 11776.88 |
| 1619481600000 | 11782.79 |
| 1619568000000 | 11618.56 |
| 1619654400000 | 11633.68 |
| 1619740800000 | 11492.54 |
| 1620000000000 | 11299.13 |
| 1620086400000 | 11392.17 |
| 1620172800000 | 11392.77 |
| 1620259200000 | 11442.7 |
| 1620345600000 | 11542.2 |
| 1620604800000 | 11804.47 |
| 1620691200000 | 11564.56 |
| 1620777600000 | 11338.72 |
| 1620864000000 | 11133.15 |
| 1620950400000 | 11265.68 |
| 1621209600000 | 11153.46 |
| 1621296000000 | 11312.39 |
| 1621382400000 | 11311.14 |
| 1621468800000 | 11256.86 |
| 1621555200000 | 11309.3 |
| 1621814400000 | 11245.57 |
| 1621900800000 | 11399.97 |
| 1621987200000 | 11434.54 |
| 1622073600000 | 11388.38 |
| 1622160000000 | 11490.63 |
| 1622419200000 | 11588.23 |
| 1622505600000 | 11696.25 |
| 1622592000000 | 11605.77 |
| 1622678400000 | 11705.68 |
| 1622764800000 | 11634.73 |
| 1623024000000 | 11694.58 |
| 1623110400000 | 11678.29 |
| 1623196800000 | 11540.68 |
| 1623283200000 | 11578.99 |
| 1623369600000 | 11712.91 |
| 1623628800000 | 11666.35 |
| 1623715200000 | 11684.16 |
| 1623801600000 | 11752.69 |
| 1623888000000 | 11565.76 |
| 1623974400000 | 11572.69 |
| 1624233600000 | 11462.66 |
| 1624320000000 | 11556.27 |
| 1624406400000 | 11566.53 |
| 1624492800000 | 11633.62 |
| 1624579200000 | 11756.11 |
| 1624838400000 | 11729.23 |
| 1624924800000 | 11692 |
| 1625011200000 | 11755.06 |
| 1625097600000 | 11632.68 |
| 1625184000000 | 11607.77 |
| 1625443200000 | 11691.93 |
| 1625529600000 | 11747.3 |
| 1625616000000 | 11607.64 |
| 1625702400000 | 11424.17 |
| 1625788800000 | 11265.45 |
| 1626048000000 | 11369.15 |
| 1626134400000 | 11471.44 |
| 1626220800000 | 11421.67 |
| 1626307200000 | 11576.73 |
| 1626393600000 | 11554.34 |
| 1626652800000 | 11355.57 |
| 1626739200000 | 11289.77 |
| 1626825600000 | 11198.81 |
| 1626912000000 | 11370.29 |
| 1626998400000 | 11369.02 |
| 1627257600000 | 11226.33 |
| 1627344000000 | 11285.44 |
| 1627430400000 | 11247.22 |
| 1627516800000 | 11343.02 |
| 1627603200000 | 11164.13 |
| 1627862400000 | 11231.62 |
| 1627948800000 | 11335.43 |
| 1628035200000 | 11533.01 |
| 1628121600000 | 11515.29 |
| 1628208000000 | 11492.77 |
| 1628467200000 | 11441.58 |
| 1628553600000 | 11302.6 |
| 1628640000000 | 11153.78 |
| 1628726400000 | 11050.56 |
| 1628812800000 | 10812.39 |
| 1629072000000 | 10812.16 |
| 1629158400000 | 10610.68 |
| 1629244800000 | 10733.11 |
| 1629331200000 | 10443.25 |
| 1629417600000 | 10296.86 |
| 1629676800000 | 10461.11 |
| 1629763200000 | 10750.6 |
| 1629849600000 | 10765.78 |
| 1629936000000 | 10668.58 |
| 1630022400000 | 10675.83 |
| 1630281600000 | 10735.24 |
| 1630368000000 | 11002.09 |
| 1630454400000 | 11043.08 |
| 1630540800000 | 10913.85 |
| 1630627200000 | 11043.02 |
| 1630886400000 | 11083.15 |
| 1630972800000 | 11010.61 |
| 1631059200000 | 10835.89 |
| 1631145600000 | 10648.92 |
| 1631232000000 | 10684.39 |
| 1631491200000 | 10639.53 |
| 1631577600000 | 10750.82 |
| 1631664000000 | 10773.05 |
| 1631750400000 | 10683.12 |
| 1631836800000 | 10698.66 |
| 1632096000000 | 10699.23 |
| 1632182400000 | 10698.78 |
| 1632268800000 | 10698.26 |
| 1632355200000 | 10664.26 |
| 1632441600000 | 10647 |
| 1632700800000 | 10663.14 |
| 1632787200000 | 10452.21 |
| 1632873600000 | 10321.57 |
| 1632960000000 | 10322.4 |
| 1633046400000 | 10110.68 |
| 1633305600000 | 10110.69 |
| 1633392000000 | 9932 |
| 1633478400000 | 9722.95 |
| 1633564800000 | 9911.1 |
| 1633651200000 | 9874.27 |
| 1633910400000 | 9874.29 |
| 1633996800000 | 9674.22 |
| 1634083200000 | 9793.95 |
| 1634169600000 | 10013.8 |
| 1634256000000 | 10139.25 |
| 1634515200000 | 10073.69 |
| 1634601600000 | 10233.97 |
| 1634688000000 | 10228.54 |
| 1634774400000 | 10175.91 |
| 1634860800000 | 10178.25 |
| 1635120000000 | 10287.87 |
| 1635206400000 | 10408.37 |
| 1635292800000 | 10294.1 |
| 1635379200000 | 10261.7 |
| 1635465600000 | 10137.85 |
| 1635724800000 | 10111.04 |
| 1635811200000 | 10258.95 |
| 1635897600000 | 10084.04 |
| 1635984000000 | 10118.5 |
| 1636070400000 | 10065.33 |
| 1636329600000 | 10070.44 |
| 1636416000000 | 10136.31 |
| 1636502400000 | 9971.88 |
| 1636588800000 | 9957.84 |
| 1636675200000 | 10093.5 |
| 1636934400000 | 10216.91 |
| 1637020800000 | 10201.07 |
| 1637107200000 | 10067.29 |
| 1637193600000 | 10039.8 |
| 1637280000000 | 10088.07 |
| 1637539200000 | 10281.6 |
| 1637625600000 | 10166.55 |
| 1637712000000 | 10176.84 |
| 1637798400000 | 10056.6 |
| 1637884800000 | 9869.76 |
| 1638144000000 | 9768.25 |
| 1638230400000 | 9591.07 |
| 1638316800000 | 9922.23 |
| 1638403200000 | 10094.48 |
| 1638489600000 | 10139.53 |
| 1638748800000 | 10140.41 |
| 1638835200000 | 10254.6 |
| 1638921600000 | 10321.07 |
| 1639008000000 | 10437.08 |
| 1639094400000 | 10292.03 |
| 1639353600000 | 10274.84 |
| 1639440000000 | 10223.34 |
| 1639526400000 | 10214.65 |
| 1639612800000 | 10275.35 |
| 1639699200000 | 10316.85 |
| 1639958400000 | 10063.89 |
| 1640044800000 | 10111.78 |
| 1640131200000 | 10174.12 |
| 1640217600000 | 10260.07 |
| 1640304000000 | 10333.74 |
| 1640563200000 | 10299.25 |
| 1640649600000 | 10360.16 |
| 1640736000000 | 10272.05 |
| 1640822400000 | 10202.65 |
| 1640908800000 | 10202.28 |
| 1641168000000 | 10209.12 |
| 1641254400000 | 10189.19 |
| 1641340800000 | 10045.8 |
| 1641427200000 | 9889.99 |
| 1641513600000 | 10012.34 |
| 1641772800000 | 9947.73 |
| 1641859200000 | 10008.73 |
| 1641945600000 | 10193.88 |
| 1642032000000 | 10177.15 |
| 1642118400000 | 10054.66 |
| 1642377600000 | 9915.37 |
| 1642464000000 | 9843.09 |
| 1642550400000 | 9754.87 |
| 1642636800000 | 9821.05 |
| 1642723200000 | 9686.84 |
| 1642982400000 | 9524.04 |
| 1643068800000 | 9282.68 |
| 1643155200000 | 9241.42 |
| 1643241600000 | 8899.53 |
| 1643328000000 | 9118.73 |
| 1643587200000 | 9119.4 |
| 1643673600000 | 9118.96 |
| 1643760000000 | 9118.96 |
| 1643846400000 | 9230.58 |
| 1643932800000 | 9409.93 |
| 1644192000000 | 9298.94 |
| 1644278400000 | 9321.9 |
| 1644364800000 | 9472.3 |
| 1644451200000 | 9520.68 |
| 1644537600000 | 9420.74 |
| 1644796800000 | 9308.88 |
| 1644883200000 | 9165.54 |
| 1644969600000 | 9383.09 |
| 1645056000000 | 9423.8 |
| 1645142400000 | 9419.42 |
| 1645401600000 | 9442.38 |
| 1645488000000 | 9308.83 |
| 1645574400000 | 9331.1 |
| 1645660800000 | 9019.99 |
| 1645747200000 | 9138.03 |
| 1646006400000 | 9208.36 |
| 1646092800000 | 9206.87 |
| 1646179200000 | 9172.26 |
| 1646265600000 | 9347.68 |
| 1646352000000 | 9149.1 |
| 1646611200000 | 8844.82 |
| 1646697600000 | 8676.18 |
| 1646784000000 | 8676.25 |
| 1646870400000 | 8938.34 |
| 1646956800000 | 8857.79 |
| 1647216000000 | 8736.83 |
| 1647302400000 | 8653.98 |
| 1647388800000 | 8841.01 |
| 1647475200000 | 9141.48 |
| 1647561600000 | 9215.73 |
| 1647820800000 | 9066.84 |
| 1647907200000 | 9119.14 |
| 1647993600000 | 9225.55 |
| 1648080000000 | 9162.03 |
| 1648166400000 | 9136.7 |
| 1648425600000 | 9056.9 |
| 1648512000000 | 9166.01 |
| 1648598400000 | 9254.71 |
| 1648684800000 | 9266.05 |
| 1648771200000 | 9187.96 |
| 1649030400000 | 9237.6 |
| 1649116800000 | 9252.2 |
| 1649203200000 | 9121.83 |
| 1649289600000 | 8990.14 |
| 1649376000000 | 8961.1 |
| 1649635200000 | 8879.28 |
| 1649721600000 | 8768.83 |
| 1649808000000 | 8986.68 |
| 1649894400000 | 8973.74 |
| 1649980800000 | 8895.34 |
| 1650240000000 | 8814.86 |
| 1650326400000 | 8896.99 |
| 1650412800000 | 8901.39 |
| 1650499200000 | 8912.16 |
| 1650585600000 | 8826.38 |
| 1650844800000 | 8582.88 |
| 1650931200000 | 8617.91 |
| 1651017600000 | 8407.76 |
| 1651104000000 | 8431.89 |
| 1651190400000 | 8670.94 |
| 1651449600000 | 8586.67 |
| 1651536000000 | 8564.48 |
| 1651622400000 | 8580.14 |
| 1651708800000 | 8580.33 |
| 1651795200000 | 8414.13 |
| 1652054400000 | 8295.35 |
| 1652140800000 | 8233.95 |
| 1652227200000 | 8250.49 |
| 1652313600000 | 8011.55 |
| 1652400000000 | 8225.06 |
| 1652659200000 | 8206.24 |
| 1652745600000 | 8353.26 |
| 1652832000000 | 8441.78 |
| 1652918400000 | 8254.08 |
| 1653004800000 | 8458.81 |
| 1653264000000 | 8507.85 |
| 1653350400000 | 8338.8 |
| 1653436800000 | 8392.05 |
| 1653523200000 | 8346.17 |
| 1653609600000 | 8495.9 |
| 1653868800000 | 8728.34 |
| 1653955200000 | 8785.91 |
| 1654041600000 | 8786.09 |
| 1654128000000 | 8594.57 |
| 1654214400000 | 8684.57 |
| 1654473600000 | 8684.51 |
| 1654560000000 | 8424.1 |
| 1654646400000 | 8458.73 |
| 1654732800000 | 8451.45 |
| 1654819200000 | 8260.52 |
| 1655078400000 | 7872.02 |
| 1655164800000 | 7816.46 |
| 1655251200000 | 7638.93 |
| 1655337600000 | 7680.7 |
| 1655424000000 | 7612.82 |
| 1655683200000 | 7426.04 |
| 1655769600000 | 7469.44 |
| 1655856000000 | 7241.02 |
| 1655942400000 | 7113.69 |
| 1656028800000 | 7319.92 |
| 1656288000000 | 7501.13 |
| 1656374400000 | 7580.32 |
| 1656460800000 | 7351.4 |
| 1656547200000 | 7223.46 |
| 1656633600000 | 7146.56 |
| 1656892800000 | 7136.76 |
| 1656979200000 | 7253.32 |
| 1657065600000 | 7068.48 |
| 1657152000000 | 7245.72 |
| 1657238400000 | 7294.81 |
| 1657497600000 | 7240.69 |
| 1657584000000 | 7104.31 |
| 1657670400000 | 7175.85 |
| 1657756800000 | 7136.09 |
| 1657843200000 | 7114.84 |
| 1658102400000 | 7324.8 |
| 1658188800000 | 7336.55 |
| 1658275200000 | 7390.35 |
| 1658361600000 | 7494.68 |
| 1658448000000 | 7415.77 |
| 1658707200000 | 7424.74 |
| 1658793600000 | 7483.96 |
| 1658880000000 | 7464.8 |
| 1658966400000 | 7586.6 |
| 1659052800000 | 7626.02 |
| 1659312000000 | 7597.63 |
| 1659398400000 | 7566.62 |
| 1659484800000 | 7584.04 |
| 1659571200000 | 7625.52 |
| 1659657600000 | 7746.72 |
| 1659916800000 | 7689.89 |
| 1660003200000 | 7717.44 |
| 1660089600000 | 7590.91 |
| 1660176000000 | 7755.38 |
| 1660262400000 | 7780.6 |
| 1660521600000 | 7780.82 |
| 1660608000000 | 7779.45 |
| 1660694400000 | 7717.95 |
| 1660780800000 | 7643.74 |
| 1660867200000 | 7557.98 |
| 1661126400000 | 7376.85 |
| 1661212800000 | 7246.19 |
| 1661299200000 | 7298.83 |
| 1661385600000 | 7428.45 |
| 1661472000000 | 7452.29 |
| 1661731200000 | 7174.93 |
| 1661817600000 | 7279.43 |
| 1661904000000 | 7409.29 |
| 1661990400000 | 7139.14 |
| 1662076800000 | 7053.55 |
| 1662336000000 | 6974.32 |
| 1662422400000 | 6992.57 |
| 1662508800000 | 6825.06 |
| 1662595200000 | 6873.29 |
| 1662681600000 | 6872.61 |
| 1662940800000 | 6873.61 |
| 1663027200000 | 7113.84 |
| 1663113600000 | 6894.96 |
| 1663200000000 | 6836.98 |
| 1663286400000 | 6811.23 |
| 1663545600000 | 6719.98 |
| 1663632000000 | 6766.93 |
| 1663718400000 | 6680.78 |
| 1663804800000 | 6547.34 |
| 1663891200000 | 6455.36 |
| 1664150400000 | 6160.04 |
| 1664236800000 | 6220.05 |
| 1664323200000 | 5982.54 |
| 1664409600000 | 5983.22 |
| 1664496000000 | 5986.03 |
| 1664755200000 | 5985.41 |
| 1664841600000 | 6167.75 |
| 1664928000000 | 6247.59 |
| 1665014400000 | 6349.55 |
| 1665100800000 | 6287.45 |
| 1665360000000 | 6287.56 |
| 1665446400000 | 6053.99 |
| 1665532800000 | 6140.47 |
| 1665619200000 | 6008.87 |
| 1665705600000 | 6171.48 |
| 1665964800000 | 6159.38 |
| 1666051200000 | 6301.44 |
| 1666137600000 | 6237.96 |
| 1666224000000 | 6149.49 |
| 1666310400000 | 6110.15 |
| 1666569600000 | 6182.83 |
| 1666656000000 | 6211.77 |
| 1666742400000 | 6276.7 |
| 1666828800000 | 6422.86 |
| 1666915200000 | 6322.97 |
| 1667174400000 | 6404.82 |
| 1667260800000 | 6526.19 |
| 1667347200000 | 6518.39 |
| 1667433600000 | 6445.28 |
| 1667520000000 | 6511.15 |
| 1667779200000 | 6671.22 |
| 1667865600000 | 6844.06 |
| 1667952000000 | 7010.18 |
| 1668038400000 | 6857.87 |
| 1668124800000 | 7417.58 |
| 1668384000000 | 7347.54 |
| 1668470400000 | 7432.53 |
| 1668556800000 | 7387.11 |
| 1668643200000 | 7198.62 |
| 1668729600000 | 7192.88 |
| 1668988800000 | 7046.45 |
| 1669075200000 | 6981.42 |
| 1669161600000 | 7063.22 |
| 1669248000000 | 7265.13 |
| 1669334400000 | 7261.25 |
| 1669593600000 | 7077.5 |
| 1669680000000 | 7225.21 |
| 1669766400000 | 7380.45 |
| 1669852800000 | 7521.72 |
| 1669939200000 | 7370.71 |
| 1670198400000 | 7382.77 |
| 1670284800000 | 7143.56 |
| 1670371200000 | 7093.13 |
| 1670457600000 | 7097.53 |
| 1670544000000 | 7266.54 |
| 1670803200000 | 7191.06 |
| 1670889600000 | 7191.13 |
| 1670976000000 | 7340.13 |
| 1671062400000 | 7191.8 |
| 1671148800000 | 7159.45 |
| 1671408000000 | 7163.45 |
| 1671494400000 | 7162.87 |
| 1671580800000 | 7170.58 |
| 1671667200000 | 7325.2 |
| 1671753600000 | 7153.59 |
| 1672012800000 | 7161.93 |
| 1672099200000 | 7270.89 |
| 1672185600000 | 7129.37 |
| 1672272000000 | 6999.21 |
| 1672358400000 | 6999.37 |
| 1672617600000 | 6966 |
| 1672704000000 | 6925.98 |
| 1672790400000 | 7065.22 |
| 1672876800000 | 7112.78 |
| 1672963200000 | 7204.52 |
| 1673222400000 | 7536.24 |
| 1673308800000 | 7520.71 |
| 1673395200000 | 7545.91 |
| 1673481600000 | 7561.62 |
| 1673568000000 | 7648.29 |
| 1673827200000 | 7736.42 |
| 1673913600000 | 7658.64 |
| 1674000000000 | 7628.8 |
| 1674086400000 | 7708.04 |
| 1674172800000 | 7731.62 |
| 1674432000000 | 7732.02 |
| 1674518400000 | 7731.18 |
| 1674604800000 | 7882.49 |
| 1674691200000 | 8003.91 |
| 1674777600000 | 8053.49 |
| 1675036800000 | 7963.35 |
| 1675123200000 | 7823.13 |
| 1675209600000 | 7925.95 |
| 1675296000000 | 8072.79 |
| 1675382400000 | 8052.75 |
| 1675641600000 | 7753.29 |
| 1675728000000 | 7786.94 |
| 1675814400000 | 7873.35 |
| 1675900800000 | 7866.55 |
| 1675987200000 | 7800.98 |
| 1676246400000 | 7690.11 |
| 1676332800000 | 7786.28 |
| 1676419200000 | 7586.81 |
| 1676505600000 | 7727.19 |
| 1676592000000 | 7560.88 |
| 1676851200000 | 7628.2 |
| 1676937600000 | 7623.47 |
| 1677024000000 | 7439.77 |
| 1677110400000 | 7556.98 |
| 1677196800000 | 7454.99 |
| 1677456000000 | 7293.32 |
| 1677542400000 | 7324.79 |
| 1677628800000 | 7324.18 |
| 1677715200000 | 7394.7 |
| 1677801600000 | 7492.65 |
| 1678060800000 | 7629.98 |
| 1678147200000 | 7596.31 |
| 1678233600000 | 7389.62 |
| 1678320000000 | 7348 |
| 1678406400000 | 7245.17 |
| 1678665600000 | 7417.23 |
| 1678752000000 | 7167.92 |
| 1678838400000 | 7312.79 |
| 1678924800000 | 7246.42 |
| 1679011200000 | 7398.76 |
| 1679270400000 | 7302.1 |
| 1679356800000 | 7317.22 |
| 1679443200000 | 7423.32 |
| 1679529600000 | 7626.4 |
| 1679616000000 | 7523.33 |
| 1679875200000 | 7460.08 |
| 1679961600000 | 7553.98 |
| 1680048000000 | 7566.46 |
| 1680134400000 | 7618.32 |
| 1680220800000 | 7680.88 |
| 1680480000000 | 7585.42 |
| 1680566400000 | 7610.48 |
| 1680652800000 | 7704.68 |
| 1680739200000 | 7534.11 |
| 1680825600000 | 7666.49 |
| 1681084800000 | 7741.27 |
| 1681171200000 | 7830.42 |
| 1681257600000 | 7816.66 |
| 1681344000000 | 7922.94 |
| 1681430400000 | 8021.75 |
| 1681689600000 | 7958.66 |
| 1681776000000 | 7905.7 |
| 1681862400000 | 7867.31 |
| 1681948800000 | 7824.85 |
| 1682035200000 | 7737.9 |
| 1682294400000 | 7633.05 |
| 1682380800000 | 7537.78 |
| 1682467200000 | 7497.52 |
| 1682553600000 | 7548.57 |
| 1682640000000 | 7567.86 |
| 1682899200000 | 7568.22 |
| 1682985600000 | 7613.66 |
| 1683072000000 | 7563.74 |
| 1683158400000 | 7647.06 |
| 1683244800000 | 7646.78 |
| 1683504000000 | 7700.61 |
| 1683590400000 | 7662.7 |
| 1683676800000 | 7605.01 |
| 1683763200000 | 7574.16 |
| 1683849600000 | 7485.98 |
| 1684108800000 | 7475.77 |
| 1684195200000 | 7491.82 |
| 1684281600000 | 7545.14 |
| 1684368000000 | 7630.71 |
| 1684454400000 | 7772.07 |
| 1684713600000 | 7876.52 |
| 1684800000000 | 7937.43 |
| 1684886400000 | 7894.2 |
| 1684972800000 | 7805.75 |
| 1685059200000 | 7849.05 |
| 1685318400000 | 7849.39 |
| 1685404800000 | 7940.27 |
| 1685491200000 | 7884.44 |
| 1685577600000 | 7913.68 |
| 1685664000000 | 8112.07 |
| 1685923200000 | 8120.59 |
| 1686009600000 | 8120.57 |
| 1686096000000 | 8152.87 |
| 1686182400000 | 8141.66 |
| 1686268800000 | 8317.2099 |
| 1686528000000 | 8297.59 |
| 1686614400000 | 8460.64 |
| 1686700800000 | 8336.93 |
| 1686787200000 | 8308.24 |
| 1686873600000 | 8423.52 |
| 1687132800000 | 8315.7099 |
| 1687219200000 | 8311.05 |
| 1687305600000 | 8159.52 |
| 1687392000000 | 8171.92 |
| 1687478400000 | 8058.72 |
| 1687737600000 | 8095.43 |
| 1687824000000 | 8122.44 |
| 1687910400000 | 8033.8 |
| 1687996800000 | 7929.94 |
| 1688083200000 | 7967.41 |
| 1688342400000 | 8160.53 |
| 1688428800000 | 8176.86 |
| 1688515200000 | 8151.1 |
| 1688601600000 | 8049.59 |
| 1688688000000 | 7929.56 |
| 1688947200000 | 7893.28 |
| 1689033600000 | 8125.21 |
| 1689120000000 | 8203.28 |
| 1689206400000 | 8352.51 |
| 1689292800000 | 8534.23 |
| 1689552000000 | 8512.41 |
| 1689638400000 | 8530.6 |
| 1689724800000 | 8507.62 |
| 1689811200000 | 8462.65 |
| 1689897600000 | 8391.51 |
| 1690156800000 | 8456.97 |
| 1690243200000 | 8526.43 |
| 1690329600000 | 8370.73 |
| 1690416000000 | 8395.57 |
| 1690502400000 | 8436.87 |
| 1690761600000 | 8521.86 |
| 1690848000000 | 8562.58 |
| 1690934400000 | 8279.23 |
| 1691020800000 | 8254 |
| 1691107200000 | 8166.87 |
| 1691366400000 | 8119.02 |
| 1691452800000 | 8021.79 |
| 1691539200000 | 8124.26 |
| 1691625600000 | 8098.69 |
| 1691712000000 | 8013.5 |
| 1691971200000 | 7910.71 |
| 1692057600000 | 7910.76 |
| 1692144000000 | 7739.79 |
| 1692230400000 | 7709.38 |
| 1692316800000 | 7682.46 |
| 1692576000000 | 7680.56 |
| 1692662400000 | 7746.15 |
| 1692748800000 | 7695.22 |
| 1692835200000 | 7915.61 |
| 1692921600000 | 7830.26 |
| 1693180800000 | 7897.77 |
| 1693267200000 | 7933.13 |
| 1693353600000 | 7956.67 |
| 1693440000000 | 7965.13 |
| 1693526400000 | 8047.56 |
| 1693785600000 | 8092.46 |
| 1693872000000 | 8016.38 |
| 1693958400000 | 7961.58 |
| 1694044800000 | 7893.76 |
| 1694131200000 | 7911.21 |
| 1694390400000 | 7946.35 |
| 1694476800000 | 7904.89 |
| 1694563200000 | 7880.36 |
| 1694649600000 | 8027.68 |
| 1694736000000 | 8103.18 |
| 1694995200000 | 8016.64 |
| 1695081600000 | 7947.33 |
| 1695168000000 | 7931.4 |
| 1695254400000 | 7734.08 |
| 1695340800000 | 7726.9 |
| 1695600000000 | 7685.71 |
| 1695686400000 | 7512.69 |
| 1695772800000 | 7527.53 |
| 1695859200000 | 7527.96 |
| 1695945600000 | 7527.13 |
| 1696204800000 | 7527.82 |
| 1696291200000 | 7527.23 |
| 1696377600000 | 7262.85 |
| 1696464000000 | 7311.95 |
| 1696550400000 | 7337.3 |
| 1696809600000 | 7337.97 |
| 1696896000000 | 7307.88 |
| 1696982400000 | 7516.09 |
| 1697068800000 | 7624.71 |
| 1697155200000 | 7484.85 |
| 1697414400000 | 7396.01 |
| 1697500800000 | 7486.37 |
| 1697587200000 | 7517.64 |
| 1697673600000 | 7324.46 |
| 1697760000000 | 7238.89 |
| 1698019200000 | 7176.77 |
| 1698105600000 | 7320.66 |
| 1698192000000 | 7227.97 |
| 1698278400000 | 6967.03 |
| 1698364800000 | 7007 |
| 1698624000000 | 7053.82 |
| 1698710400000 | 6955.69 |
| 1698796800000 | 7005.87 |
| 1698883200000 | 7235.85 |
| 1698969600000 | 7419.2 |
| 1699228800000 | 7962.65 |
| 1699315200000 | 7749.57 |
| 1699401600000 | 7642.42 |
| 1699488000000 | 7657.6 |
| 1699574400000 | 7570.71 |
| 1699833600000 | 7488.62 |
| 1699920000000 | 7565.43 |
| 1700006400000 | 7892 |
| 1700092800000 | 7930.76 |
| 1700179200000 | 7868.01 |
| 1700438400000 | 7963.55 |
| 1700524800000 | 8025.44 |
| 1700611200000 | 7952.83 |
| 1700697600000 | 7976.03 |
| 1700784000000 | 7867.2 |
| 1701043200000 | 7867.48 |
| 1701129600000 | 8016.62 |
| 1701216000000 | 8036.49 |
| 1701302400000 | 8081.99 |
| 1701388800000 | 7910.3 |
| 1701648000000 | 7948.14 |
| 1701734400000 | 7818.42 |
| 1701820800000 | 7823.21 |
| 1701907200000 | 7725.35 |
| 1701993600000 | 7939.65 |
| 1702252800000 | 7914.34 |
| 1702339200000 | 7971.77 |
| 1702425600000 | 7860.27 |
| 1702512000000 | 8116.47 |
| 1702598400000 | 8157.08 |
| 1702857600000 | 8159.77 |
| 1702944000000 | 8115.95 |
| 1703030400000 | 8300.03 |
| 1703116800000 | 8229.82 |
| 1703203200000 | 8244.87 |
| 1703462400000 | 8244.87 |
| 1703548800000 | 8315.62 |
| 1703635200000 | 8385.47 |
| 1703721600000 | 8541.79 |
| 1703808000000 | 8542.59 |
| 1704153600000 | 8522.57 |
| 1704240000000 | 8292.68 |
| 1704326400000 | 8192 |
| 1704412800000 | 8158.21 |
| 1704672000000 | 8124.2 |
| 1704758400000 | 8095.92 |
| 1704844800000 | 7989.68 |
| 1704931200000 | 8032.07 |
| 1705017600000 | 7967.11 |
| 1705276800000 | 7932.26 |
| 1705363200000 | 7770.45 |
| 1705449600000 | 7505.2 |
| 1705536000000 | 7560.67 |
| 1705622400000 | 7680.3 |
| 1705881600000 | 7670.87 |
| 1705968000000 | 7749.2 |
| 1706054400000 | 7690.06 |
| 1706140800000 | 7690.54 |
| 1706227200000 | 7718.34 |
| 1706486400000 | 7781.65 |
| 1706572800000 | 7811.6 |
| 1706659200000 | 7726.61 |
| 1706745600000 | 7872.22 |
| 1706832000000 | 8166.36 |
| 1707091200000 | 8034.45 |
| 1707177600000 | 8020.63 |
| 1707264000000 | 8123.29 |
| 1707350400000 | 8166.24 |
| 1707436800000 | 8164.93 |
| 1707696000000 | 8165.74 |
| 1707782400000 | 8270.29 |
| 1707868800000 | 8144.45 |
| 1707955200000 | 8122.64 |
| 1708041600000 | 8202.02 |
| 1708300800000 | 8304.87 |
| 1708387200000 | 8228.8 |
| 1708473600000 | 8229.66 |
| 1708560000000 | 8305.91 |
| 1708646400000 | 8305.51 |
| 1708905600000 | 8241.89 |
| 1708992000000 | 8173.78 |
| 1709078400000 | 8265.52 |
| 1709164800000 | 8266.26 |
| 1709251200000 | 8266.22 |
| 1709510400000 | 8396.53 |
| 1709596800000 | 8302.69 |
| 1709683200000 | 8280.33 |
| 1709769600000 | 8301.83 |
| 1709856000000 | 8484.3799 |
| 1710115200000 | 8481.84 |
| 1710201600000 | 8555.51 |
| 1710288000000 | 8579.7 |
| 1710374400000 | 8624.35 |
| 1710460800000 | 8381.3799 |
| 1710720000000 | 8424.67 |
| 1710806400000 | 8313.06 |
| 1710892800000 | 8444.67 |
| 1710979200000 | 8776.33 |
| 1711065600000 | 8657.4 |
| 1711324800000 | 8610.35 |
| 1711411200000 | 8709.75 |
| 1711497600000 | 8634.14 |
| 1711584000000 | 8649.19 |
| 1711670400000 | 8666.02 |
| 1711929600000 | 8645.66 |
| 1712016000000 | 8648.94 |
| 1712102400000 | 8526.82 |
| 1712188800000 | 8653.59 |
| 1712275200000 | 8524.86 |
| 1712534400000 | 8521.28 |
| 1712620800000 | 8466.24 |
| 1712707200000 | 8465.28 |
| 1712793600000 | 8424.6 |
| 1712880000000 | 8298.18 |
| 1713139200000 | 8191.6 |
| 1713225600000 | 7936.95 |
| 1713312000000 | 7905.53 |
| 1713398400000 | 8133.92 |
| 1713484800000 | 7939.59 |
| 1713744000000 | 8033.15 |
| 1713830400000 | 8018.99 |
| 1713916800000 | 8248.64 |
| 1714003200000 | 8068.51 |
| 1714089600000 | 8151.72 |
| 1714348800000 | 8229.17 |
| 1714435200000 | 8213.45 |
| 1714521600000 | 8213.82 |
| 1714608000000 | 8227.89 |
| 1714694400000 | 8282.44 |
| 1714953600000 | 8282.72 |
| 1715040000000 | 8490.25 |
| 1715126400000 | 8509.7099 |
| 1715212800000 | 8347.56 |
| 1715299200000 | 8382.85 |
| 1715558400000 | 8365.97 |
| 1715644800000 | 8370.14 |
| 1715731200000 | 8369.64 |
| 1715817600000 | 8601.37 |
| 1715904000000 | 8436.9 |
| 1716163200000 | 8482.23 |
| 1716249600000 | 8392.01 |
| 1716336000000 | 8391.29 |
| 1716422400000 | 8399.02 |
| 1716508800000 | 8232.54 |
| 1716768000000 | 8376.4599 |
| 1716854400000 | 8422.44 |
| 1716940800000 | 8238.57 |
| 1717027200000 | 8027.83 |
| 1717113600000 | 8001.11 |
| 1717372800000 | 8188.03 |
| 1717459200000 | 8135.37 |
| 1717545600000 | 8247.8799 |
| 1717632000000 | 8247.16 |
| 1717718400000 | 8401.85 |
| 1717977600000 | 8262.74 |
| 1718064000000 | 8255.34 |
| 1718150400000 | 8337.37 |
| 1718236800000 | 8431.19 |
| 1718323200000 | 8416.17 |
| 1718582400000 | 8353.37 |
| 1718668800000 | 8426.07 |
| 1718755200000 | 8518.9 |
| 1718841600000 | 8538.77 |
| 1718928000000 | 8436.44 |
| 1719187200000 | 8379.9 |
| 1719273600000 | 8417.72 |
| 1719360000000 | 8463.34 |
| 1719446400000 | 8467.84 |
| 1719532800000 | 8557.39 |
| 1719792000000 | 8558.47 |
| 1719878400000 | 8421.35 |
| 1719964800000 | 8462.1 |
| 1720051200000 | 8643.93 |
| 1720137600000 | 8791.6 |
| 1720396800000 | 8773.62 |
| 1720483200000 | 8808.6 |
| 1720569600000 | 8788.6299 |
| 1720656000000 | 8868.18 |
| 1720742400000 | 8734 |
| 1721001600000 | 8757.85 |
| 1721088000000 | 8751.3 |
| 1721174400000 | 8692.58 |
| 1721260800000 | 8630.95 |
| 1721347200000 | 8508.54 |
| 1721606400000 | 8389.84 |
| 1721692800000 | 8445.54 |
| 1721779200000 | 8397.9 |
| 1721865600000 | 8221.7099 |
| 1721952000000 | 8276.59 |
| 1722211200000 | 8396.37 |
| 1722297600000 | 8299.03 |
| 1722384000000 | 8463.99 |
| 1722470400000 | 8547.99 |
| 1722556800000 | 8170.46 |
| 1722816000000 | 7380.69 |
| 1722902400000 | 7628.2 |
| 1722988800000 | 7785.06 |
| 1723075200000 | 7727.58 |
| 1723161600000 | 7917.43 |
| 1723420800000 | 7967.39 |
| 1723507200000 | 7991.66 |
| 1723593600000 | 8133.29 |
| 1723680000000 | 8133.37 |
| 1723766400000 | 8344.94 |
| 1724025600000 | 8410.54 |
| 1724112000000 | 8487.04 |
| 1724198400000 | 8438.85 |
| 1724284800000 | 8457.22 |
| 1724371200000 | 8412.1 |
| 1724630400000 | 8441.83 |
| 1724716800000 | 8373.31 |
| 1724803200000 | 8338.62 |
| 1724889600000 | 8264.28 |
| 1724976000000 | 8293.81 |
| 1725235200000 | 8290.02 |
| 1725321600000 | 8187.98 |
| 1725408000000 | 7900.85 |
| 1725494400000 | 7906.14 |
| 1725580800000 | 7856.71 |
| 1725840000000 | 7753.91 |
| 1725926400000 | 7684.58 |
| 1726012800000 | 7649.58 |
| 1726099200000 | 7837.21 |
| 1726185600000 | 7890.52 |
| 1726444800000 | 7889.73 |
| 1726531200000 | 7890.06 |
| 1726617600000 | 7890.12 |
| 1726704000000 | 7900.65 |
| 1726790400000 | 7894.03 |
| 1727049600000 | 7885.64 |
| 1727136000000 | 7982.89 |
| 1727222400000 | 7892.64 |
| 1727308800000 | 8168.82 |
| 1727395200000 | 8168.31 |
| 1727654400000 | 8035.07 |
| 1727740800000 | 8035.1 |
| 1727827200000 | 7887.29 |
| 1727913600000 | 7887.05 |
| 1728000000000 | 7822.33 |
| 1728259200000 | 7863.48 |
| 1728345600000 | 7785.47 |
| 1728432000000 | 7785.59 |
| 1728518400000 | 7789.81 |
| 1728604800000 | 7789.09 |
| 1728864000000 | 7832.61 |
| 1728950400000 | 7830.52 |
| 1729036800000 | 7741.45 |
| 1729123200000 | 7708.4 |
| 1729209600000 | 7641.8 |
| 1729468800000 | 7645.85 |
| 1729555200000 | 7497.96 |
| 1729641600000 | 7581.88 |
| 1729728000000 | 7498.15 |
| 1729814400000 | 7445.37 |
| 1730073600000 | 7564.37 |
| 1730160000000 | 7583.97 |
| 1730246400000 | 7534.13 |
| 1730332800000 | 7451.86 |
| 1730419200000 | 7400.06 |
| 1730678400000 | 7599.03 |
| 1730764800000 | 7512.63 |
| 1730851200000 | 7380.41 |
| 1730937600000 | 7365.26 |
| 1731024000000 | 7416.57 |
| 1731283200000 | 7253.8 |
| 1731369600000 | 7047.09 |
| 1731456000000 | 6835.93 |
| 1731542400000 | 6821.96 |
| 1731628800000 | 6916.37 |
| 1731888000000 | 7100.6 |
| 1731974400000 | 7106.55 |
| 1732060800000 | 7115.82 |
| 1732147200000 | 7097.74 |
| 1732233600000 | 7108.42 |
| 1732492800000 | 7228.27 |
| 1732579200000 | 7223.75 |
| 1732665600000 | 7158.29 |
| 1732752000000 | 7152.73 |
| 1732838400000 | 7014.85 |
| 1733097600000 | 6967.4 |
| 1733184000000 | 7099.66 |
| 1733270400000 | 6955.45 |
| 1733356800000 | 6879.25 |
| 1733443200000 | 6817.76 |
| 1733702400000 | 6536.95 |
| 1733788800000 | 6760.75 |
| 1733875200000 | 6808.32 |
| 1733961600000 | 6916.1 |
| 1734048000000 | 6945.69 |
| 1734307200000 | 6922.78 |
| 1734393600000 | 6813.63 |
| 1734480000000 | 6910.11 |
| 1734566400000 | 6686.77 |
| 1734652800000 | 6591.7299 |
| 1734912000000 | 6688.2 |
| 1734998400000 | 6682.06 |
| 1735084800000 | 6682.06 |
| 1735171200000 | 6603.74 |
| 1735257600000 | 6533.81 |
| 1735516800000 | 6511.99 |
| 1735603200000 | 6511.88 |
| 1735776000000 | 6536.22 |
| 1735862400000 | 6668.08 |
| 1736121600000 | 6806.76 |
| 1736208000000 | 6866.68 |
| 1736294400000 | 6938.59 |
| 1736380800000 | 6917.11 |
| 1736467200000 | 6874.6 |
| 1736726400000 | 6750.12 |
| 1736812800000 | 6806.9 |
| 1736899200000 | 6809.15 |
| 1736985600000 | 6925.03 |
| 1737072000000 | 6907.7 |
| 1737331200000 | 6922.72 |
| 1737417600000 | 6985.51 |
| 1737504000000 | 7086.19 |
| 1737590400000 | 7000.43 |
| 1737676800000 | 7076.46 |
| 1737936000000 | 7076.41 |
| 1738022400000 | 7075.81 |
| 1738108800000 | 7075.93 |
| 1738195200000 | 7076.36 |
| 1738281600000 | 6908.68 |
| 1738540800000 | 6650.96 |
| 1738627200000 | 6770.96 |
| 1738713600000 | 6936.76 |
| 1738800000000 | 7004.09 |
| 1738886400000 | 6963.74 |
| 1739145600000 | 6969.31 |
| 1739232000000 | 6985.38 |
| 1739318400000 | 6983.12 |
| 1739404800000 | 7082.46 |
| 1739491200000 | 7139.26 |
| 1739750400000 | 7197.69 |
| 1739836800000 | 7235.25 |
| 1739923200000 | 7389.93 |
| 1740009600000 | 7336.01 |
| 1740096000000 | 7362.48 |
| 1740355200000 | 7357.55 |
| 1740441600000 | 7291.75 |
| 1740528000000 | 7312.18 |
| 1740614400000 | 7236.99 |
| 1740700800000 | 6887.53 |
| 1740960000000 | 6887.09 |
| 1741046400000 | 6866.3 |
| 1741132800000 | 6966.3 |
| 1741219200000 | 7061.56 |
| 1741305600000 | 6993.32 |
| 1741564800000 | 6974.7 |
| 1741651200000 | 6878.15 |
| 1741737600000 | 7030.72 |
| 1741824000000 | 7004.16 |
| 1741910400000 | 7006.78 |
| 1742169600000 | 7177.96 |
| 1742256000000 | 7162.57 |
| 1742342400000 | 7201.23 |
| 1742428800000 | 7208.22 |
| 1742515200000 | 7224.29 |
| 1742774400000 | 7168.72 |
| 1742860800000 | 7111.22 |
| 1742947200000 | 7205.73 |
| 1743033600000 | 7116.97 |
| 1743120000000 | 6968.78 |
| 1743379200000 | 6723.76 |
| 1743465600000 | 6852.29 |
| 1743552000000 | 6831.31 |
| 1743638400000 | 6767.43 |
| 1743724800000 | 6853.05 |
| 1743984000000 | 6310.49 |
| 1744070400000 | 6303.13 |
| 1744156800000 | 6144.52 |
| 1744243200000 | 6672.15 |
| 1744329600000 | 6673.09 |
| 1744588800000 | 6870.35 |
| 1744675200000 | 6920.09 |
| 1744761600000 | 6807.49 |
| 1744848000000 | 6911.12 |
| 1744934400000 | 6957.34 |
| 1745193600000 | 6964.36 |
| 1745280000000 | 6949.21 |
| 1745366400000 | 7057.71 |
| 1745452800000 | 6987.12 |
| 1745539200000 | 7034.43 |
| 1745798400000 | 7001.21 |
| 1745884800000 | 7074.36 |
| 1745971200000 | 7133.49 |
| 1746057600000 | 7134.43 |
| 1746144000000 | 7212.38 |
| 1746403200000 | 7213.23 |
| 1746489600000 | 7212.84 |
| 1746576000000 | 7290.48 |
| 1746662400000 | 7317.89 |
| 1746748800000 | 7296.59 |
| 1747008000000 | 7393.19 |
| 1747094400000 | 7329.31 |
| 1747180800000 | 7398.15 |
| 1747267200000 | 7480.6 |
| 1747353600000 | 7512.86 |
| 1747612800000 | 7387.66 |
| 1747699200000 | 7425.73 |
| 1747785600000 | 7506.26 |
| 1747872000000 | 7447.88 |
| 1747958400000 | 7479.15 |
| 1748217600000 | 7674.5 |
| 1748304000000 | 7630.4 |
| 1748390400000 | 7697.73 |
| 1748476800000 | 7838.75 |
| 1748563200000 | 7758.04 |
| 1748822400000 | 7803.01 |
| 1748908800000 | 7802.98 |
| 1748995200000 | 8029.67 |
| 1749081600000 | 8224.3799 |
| 1749168000000 | 8224.86 |
| 1749427200000 | 8371.69 |
| 1749513600000 | 8368.7 |
| 1749600000000 | 8419.94 |
| 1749686400000 | 8533.49 |
| 1749772800000 | 8371.98 |
| 1750032000000 | 8531.58 |
| 1750118400000 | 8558.45 |
| 1750204800000 | 8599.57 |
| 1750291200000 | 8542.54 |
| 1750377600000 | 8745.2099 |
| 1750636800000 | 8598.16 |
| 1750723200000 | 9010.57 |
| 1750809600000 | 9018.69 |
| 1750896000000 | 8970.97 |
| 1750982400000 | 8911.36 |
| 1751241600000 | 8986.74 |
| STOXX Korea All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -22.076476205063 | -15.967204728903 |
| 2019 | 7.0502533528802 | 19.01557992367 |
| 2020 | 42.79780346752 | 19.641040719017 |
| 2021 | -6.9626180355505 | -1.4860451857469 |
| 2022 | -31.394060935398 | -21.116701276493 |
| 2023 | 22.047984318589 | 12.055707987941 |
| 2024 | -23.692278581442 | 7.2710264701198 |
| 2025 | 92.381505868518 | 29.31102284095 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH1169661365 | SWKRACGR | .SWKRACGR | |
| Net Return EUR | CH1169661357 | SWKRACR | .SWKRACR | |
| Price EUR | CH1169661373 | SWKRACP | .SWKRACP | |
| Gross Return USD | CH1169661332 | SWKRACGV | .SWKRACGV | |
| Net Return USD | CH1169661324 | SWKRACV | .SWKRACV | |
| 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 | 17.487% |
| SK HYNIX INC | Technology | South Korea | 9.071% |
| KB Financial Group Inc | Banks | South Korea | 2.449% |
| SAMSUNG ELTN.PF. | Telecommunications | South Korea | 2.311% |
| NAVER CORP | Technology | South Korea | 2.237% |
| DOOSAN ENERBILITY | Industrial Goods and Services | South Korea | 1.833% |
| HANWHA AEROSPACE | Industrial Goods and Services | South Korea | 1.751% |
| Hyundai Motor Co | Automobiles and Parts | South Korea | 1.733% |
| Shinhan Financial Group Co Ltd | Banks | South Korea | 1.651% |
| Celltrion | Health Care | South Korea | 1.528% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.