Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea Large 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 Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Korea covering approximately 70% of investable market capitalization. STOXX Korea Large 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 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 Large Cap | 1,259.8 | 855.0 | 14.2 | 6.3 | 256.2 | 0.1 | 30.0 | 0.0 | 6.1 |
| STOXX Emerging Markets Large Cap | 21,489.0 | 7,683.2 | 8.8 | 2.4 | 921.3 | 0.0 | 12.0 | 0.0 | 4.6 |
Supersector weighting (top 10)
| Telecommunications | 33.9 |
|---|---|
| Technology | 17.9 |
| Industrial Goods and Services | 14.2 |
| Banks | 8.5 |
| Automobiles and Parts | 7.6 |
| Healthcare | 5.5 |
| Basic Resources | 3.0 |
| Insurance | 2.4 |
| Consumer Products and Services | 1.9 |
| Energy | 1.4 |
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 Large Cap | -2.2 | 37.5 | 5.4 | 19.4 | 10.6 | N/A | N/A | 5.4 | 6.1 | 2.0 |
| STOXX Emerging Markets Large Cap | 1.1 | 17.9 | 15.8 | 36.1 | 25.3 | N/A | N/A | 15.9 | 10.8 | 4.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Korea Large Cap | N/A | N/A | 26.4 | 26.4 | 25.1 | N/A | N/A | 0.1 | 0.1 | -0.1 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 16.0 | 15.4 | 16.5 | N/A | N/A | 0.8 | 0.4 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Korea Large Cap | 0.8 | 0.7 | 0.7 | 0.8 | 0.7 | 17.7 | 18.7 | 19.5 | 18.0 | 17.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Korea Large Cap | 1.6 | 1.2 | 1.1 | 1.3 | 1.1 | -2.2 | 1.3 | -0.5 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Korea Large 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 Large Cap | 12.3 | 11.7 | 10.9 | 11.4 | 1.1 | 1.2 | 0.5 | -48.3 |
| STOXX Emerging Markets Large Cap | 14.6 | 14.3 | 14.1 | 13.9 | 1.9 | 2.8 | 1.0 | 1.4 |
Performance and annual returns
| STOXX Korea Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 976.41 |
| 1001462400000 | 975.65 |
| 1001548800000 | 967.54 |
| 1001635200000 | 972.11 |
| 1001894400000 | 972.11 |
| 1001980800000 | 967.12 |
| 1002067200000 | 965.47 |
| 1002153600000 | 1019.25 |
| 1002240000000 | 1021.89 |
| 1002499200000 | 1007.46 |
| 1002585600000 | 1042.29 |
| 1002672000000 | 1034.32 |
| 1002758400000 | 1080.86 |
| 1002844800000 | 1089.15 |
| 1003104000000 | 1074.74 |
| 1003190400000 | 1087.63 |
| 1003276800000 | 1103.91 |
| 1003363200000 | 1098.19 |
| 1003449600000 | 1110.83 |
| 1003708800000 | 1105.7 |
| 1003795200000 | 1117.24 |
| 1003881600000 | 1168.53 |
| 1003968000000 | 1158.95 |
| 1004054400000 | 1166.5 |
| 1004313600000 | 1185.86 |
| 1004400000000 | 1140.01 |
| 1004486400000 | 1152.62 |
| 1004572800000 | 1165.88 |
| 1004659200000 | 1186.12 |
| 1004918400000 | 1203.66 |
| 1005004800000 | 1221.65 |
| 1005091200000 | 1219.58 |
| 1005177600000 | 1250.81 |
| 1005264000000 | 1278.47 |
| 1005523200000 | 1282.99 |
| 1005609600000 | 1296.39 |
| 1005696000000 | 1351.23 |
| 1005782400000 | 1341.07 |
| 1005868800000 | 1349.17 |
| 1006128000000 | 1398.36 |
| 1006214400000 | 1370.04 |
| 1006300800000 | 1361.1 |
| 1006387200000 | 1393.61 |
| 1006473600000 | 1456.61 |
| 1006732800000 | 1508.33 |
| 1006819200000 | 1494.6 |
| 1006905600000 | 1399.12 |
| 1006992000000 | 1365.21 |
| 1007078400000 | 1394.46 |
| 1007337600000 | 1413.9 |
| 1007424000000 | 1420.41 |
| 1007510400000 | 1566.77 |
| 1007596800000 | 1576.29 |
| 1007683200000 | 1628.91 |
| 1007942400000 | 1496.17 |
| 1008028800000 | 1506.81 |
| 1008115200000 | 1555.3 |
| 1008201600000 | 1532.34 |
| 1008288000000 | 1476.31 |
| 1008547200000 | 1436.39 |
| 1008633600000 | 1456.34 |
| 1008720000000 | 1461.97 |
| 1008806400000 | 1484.92 |
| 1008892800000 | 1417.87 |
| 1009152000000 | 1422.71 |
| 1009238400000 | 1428.36 |
| 1009324800000 | 1438.13 |
| 1009411200000 | 1487.23 |
| 1009497600000 | 1553.47 |
| 1009756800000 | 1564.58 |
| 1009929600000 | 1659.33 |
| 1010016000000 | 1654.38 |
| 1010102400000 | 1718.09 |
| 1010361600000 | 1725.23 |
| 1010448000000 | 1684.25 |
| 1010534400000 | 1715.12 |
| 1010620800000 | 1632.77 |
| 1010707200000 | 1631.91 |
| 1010966400000 | 1710.29 |
| 1011052800000 | 1633.65 |
| 1011139200000 | 1600.52 |
| 1011225600000 | 1594.78 |
| 1011312000000 | 1583.9 |
| 1011571200000 | 1582.93 |
| 1011657600000 | 1590.14 |
| 1011744000000 | 1632.68 |
| 1011830400000 | 1653.68 |
| 1011916800000 | 1697.6 |
| 1012176000000 | 1688.65 |
| 1012262400000 | 1689.2 |
| 1012348800000 | 1638.68 |
| 1012435200000 | 1627.96 |
| 1012521600000 | 1635.4 |
| 1012780800000 | 1628.73 |
| 1012867200000 | 1662.68 |
| 1012953600000 | 1651.75 |
| 1013040000000 | 1625.38 |
| 1013126400000 | 1652.11 |
| 1013385600000 | 1646.19 |
| 1013472000000 | 1646.19 |
| 1013558400000 | 1646.19 |
| 1013644800000 | 1823.83 |
| 1013731200000 | 1781.81 |
| 1013990400000 | 1803.85 |
| 1014076800000 | 1778.03 |
| 1014163200000 | 1775.17 |
| 1014249600000 | 1793.03 |
| 1014336000000 | 1809.39 |
| 1014595200000 | 1800 |
| 1014681600000 | 1809.66 |
| 1014768000000 | 1850.25 |
| 1014854400000 | 1834.58 |
| 1014940800000 | 1834.51 |
| 1015200000000 | 1884.05 |
| 1015286400000 | 1921.81 |
| 1015372800000 | 1922.63 |
| 1015459200000 | 1888.19 |
| 1015545600000 | 1867.84 |
| 1015804800000 | 1867.73 |
| 1015891200000 | 1893.2 |
| 1015977600000 | 1877.57 |
| 1016064000000 | 1867.46 |
| 1016150400000 | 1836.52 |
| 1016409600000 | 1853.68 |
| 1016496000000 | 1911.07 |
| 1016582400000 | 1908.88 |
| 1016668800000 | 1899.25 |
| 1016755200000 | 1925.53 |
| 1017014400000 | 1866.06 |
| 1017100800000 | 1892.29 |
| 1017187200000 | 1954.99 |
| 1017273600000 | 1919.2 |
| 1017360000000 | 1949.01 |
| 1017619200000 | 1935.99 |
| 1017705600000 | 2015.66 |
| 1017792000000 | 2036.15 |
| 1017878400000 | 2005.36 |
| 1017964800000 | 2003.63 |
| 1018224000000 | 1940.31 |
| 1018310400000 | 1930.07 |
| 1018396800000 | 1872.65 |
| 1018483200000 | 1882.52 |
| 1018569600000 | 1928.8 |
| 1018828800000 | 1996.87 |
| 1018915200000 | 2003.47 |
| 1019001600000 | 2081.69 |
| 1019088000000 | 2098.63 |
| 1019174400000 | 2047.94 |
| 1019433600000 | 2076.54 |
| 1019520000000 | 2138.85 |
| 1019606400000 | 2146.79 |
| 1019692800000 | 2064.28 |
| 1019779200000 | 2034.43 |
| 1020038400000 | 1972.32 |
| 1020124800000 | 1996.78 |
| 1020211200000 | 1996.78 |
| 1020297600000 | 2023.88 |
| 1020384000000 | 2021.45 |
| 1020643200000 | 1932.45 |
| 1020729600000 | 1942.38 |
| 1020816000000 | 1975.62 |
| 1020902400000 | 1964.69 |
| 1020988800000 | 1903.55 |
| 1021248000000 | 1924.46 |
| 1021334400000 | 1980.43 |
| 1021420800000 | 2055.73 |
| 1021507200000 | 2051.24 |
| 1021593600000 | 2106.92 |
| 1021852800000 | 2091.56 |
| 1021939200000 | 2025.86 |
| 1022025600000 | 2119.06 |
| 1022112000000 | 2084.53 |
| 1022198400000 | 2118.32 |
| 1022457600000 | 2107.15 |
| 1022544000000 | 2133.23 |
| 1022630400000 | 2119.38 |
| 1022716800000 | 2084.09 |
| 1022803200000 | 2035.94 |
| 1023062400000 | 2068.28 |
| 1023148800000 | 2083.19 |
| 1023235200000 | 2072.23 |
| 1023321600000 | 2072.23 |
| 1023408000000 | 2027.49 |
| 1023667200000 | 2057.11 |
| 1023753600000 | 2063.7 |
| 1023840000000 | 2065.31 |
| 1023926400000 | 2065.31 |
| 1024012800000 | 2078.19 |
| 1024272000000 | 2060.92 |
| 1024358400000 | 2062.38 |
| 1024444800000 | 1997.57 |
| 1024531200000 | 1996.64 |
| 1024617600000 | 2005.38 |
| 1024876800000 | 2000.48 |
| 1024963200000 | 1998.4 |
| 1025049600000 | 1882.11 |
| 1025136000000 | 1897.36 |
| 1025222400000 | 1962.51 |
| 1025481600000 | 1965.37 |
| 1025568000000 | 1976.49 |
| 1025654400000 | 1983.44 |
| 1025740800000 | 2042.97 |
| 1025827200000 | 2076.95 |
| 1026086400000 | 2087.27 |
| 1026172800000 | 2136.99 |
| 1026259200000 | 2093.29 |
| 1026345600000 | 2014.8 |
| 1026432000000 | 2092.09 |
| 1026691200000 | 2080.85 |
| 1026777600000 | 2069.51 |
| 1026864000000 | 2069.51 |
| 1026950400000 | 2071.24 |
| 1027036800000 | 2021.29 |
| 1027296000000 | 1968.97 |
| 1027382400000 | 2007.54 |
| 1027468800000 | 1943.73 |
| 1027555200000 | 1945.96 |
| 1027641600000 | 1830.83 |
| 1027900800000 | 1823.25 |
| 1027987200000 | 1894.72 |
| 1028073600000 | 1892.8 |
| 1028160000000 | 1866.51 |
| 1028246400000 | 1832.74 |
| 1028505600000 | 1737.71 |
| 1028592000000 | 1707.66 |
| 1028678400000 | 1746.48 |
| 1028764800000 | 1756.4 |
| 1028851200000 | 1788.79 |
| 1029110400000 | 1796.99 |
| 1029196800000 | 1839.19 |
| 1029283200000 | 1861.77 |
| 1029369600000 | 1861.77 |
| 1029456000000 | 1881.16 |
| 1029715200000 | 1874.13 |
| 1029801600000 | 1932.03 |
| 1029888000000 | 1953.95 |
| 1029974400000 | 1942.82 |
| 1030060800000 | 1912.4 |
| 1030320000000 | 1890.03 |
| 1030406400000 | 1861.17 |
| 1030492800000 | 1852.33 |
| 1030579200000 | 1852.62 |
| 1030665600000 | 1878.67 |
| 1030924800000 | 1923.46 |
| 1031011200000 | 1898.14 |
| 1031097600000 | 1852.13 |
| 1031184000000 | 1850 |
| 1031270400000 | 1823.84 |
| 1031529600000 | 1818 |
| 1031616000000 | 1859.41 |
| 1031702400000 | 1882.44 |
| 1031788800000 | 1919.11 |
| 1031875200000 | 1855.24 |
| 1032134400000 | 1793.74 |
| 1032220800000 | 1862.26 |
| 1032307200000 | 1820.4 |
| 1032393600000 | 1830.75 |
| 1032480000000 | 1830.75 |
| 1032739200000 | 1747.14 |
| 1032825600000 | 1723.37 |
| 1032912000000 | 1683.64 |
| 1032998400000 | 1697.51 |
| 1033084800000 | 1697.01 |
| 1033344000000 | 1656.14 |
| 1033430400000 | 1661.01 |
| 1033516800000 | 1661.1 |
| 1033603200000 | 1661.1 |
| 1033689600000 | 1670.22 |
| 1033948800000 | 1597.52 |
| 1034035200000 | 1613.3 |
| 1034121600000 | 1587.61 |
| 1034208000000 | 1476.21 |
| 1034294400000 | 1479.83 |
| 1034553600000 | 1556.18 |
| 1034640000000 | 1592.92 |
| 1034726400000 | 1644.22 |
| 1034812800000 | 1662.9 |
| 1034899200000 | 1730.05 |
| 1035158400000 | 1686.16 |
| 1035244800000 | 1647.36 |
| 1035331200000 | 1703.69 |
| 1035417600000 | 1710.55 |
| 1035504000000 | 1720.22 |
| 1035763200000 | 1789.66 |
| 1035849600000 | 1777.65 |
| 1035936000000 | 1721.16 |
| 1036022400000 | 1748.72 |
| 1036108800000 | 1707.76 |
| 1036368000000 | 1790.56 |
| 1036454400000 | 1772.83 |
| 1036540800000 | 1817.61 |
| 1036627200000 | 1828.51 |
| 1036713600000 | 1823.13 |
| 1036972800000 | 1781.02 |
| 1037059200000 | 1756.85 |
| 1037145600000 | 1764.33 |
| 1037232000000 | 1732.74 |
| 1037318400000 | 1811.09 |
| 1037577600000 | 1789.16 |
| 1037664000000 | 1793.82 |
| 1037750400000 | 1810.56 |
| 1037836800000 | 1836.68 |
| 1037923200000 | 1852.09 |
| 1038182400000 | 1883.44 |
| 1038268800000 | 1882.98 |
| 1038355200000 | 1891.93 |
| 1038441600000 | 1924.21 |
| 1038528000000 | 1957.74 |
| 1038787200000 | 1949.16 |
| 1038873600000 | 1969.42 |
| 1038960000000 | 1899.51 |
| 1039046400000 | 1900.43 |
| 1039132800000 | 1900.46 |
| 1039392000000 | 1896.29 |
| 1039478400000 | 1862.05 |
| 1039564800000 | 1861.95 |
| 1039651200000 | 1898.01 |
| 1039737600000 | 1884.3 |
| 1039996800000 | 1847.23 |
| 1040083200000 | 1898.05 |
| 1040169600000 | 1907.07 |
| 1040256000000 | 1907.07 |
| 1040342400000 | 1909.77 |
| 1040601600000 | 1867.81 |
| 1040688000000 | 1835.75 |
| 1040774400000 | 1842.09 |
| 1040860800000 | 1838.17 |
| 1040947200000 | 1846.92 |
| 1041206400000 | 1754.23 |
| 1041292800000 | 1770.57 |
| 1041465600000 | 1779.74 |
| 1041552000000 | 1861.62 |
| 1041811200000 | 1898.27 |
| 1041897600000 | 1858.58 |
| 1041984000000 | 1849.85 |
| 1042070400000 | 1792.71 |
| 1042156800000 | 1790.64 |
| 1042416000000 | 1853.94 |
| 1042502400000 | 1864.19 |
| 1042588800000 | 1854.42 |
| 1042675200000 | 1854.3 |
| 1042761600000 | 1816.26 |
| 1043020800000 | 1808.01 |
| 1043107200000 | 1797.02 |
| 1043193600000 | 1768.45 |
| 1043280000000 | 1774.69 |
| 1043366400000 | 1743.74 |
| 1043625600000 | 1692.74 |
| 1043712000000 | 1710.41 |
| 1043798400000 | 1652.99 |
| 1043884800000 | 1667.15 |
| 1043971200000 | 1675.96 |
| 1044230400000 | 1679.01 |
| 1044316800000 | 1688.22 |
| 1044403200000 | 1678.2 |
| 1044489600000 | 1637.94 |
| 1044576000000 | 1584.83 |
| 1044835200000 | 1569.19 |
| 1044921600000 | 1551.49 |
| 1045008000000 | 1597.27 |
| 1045094400000 | 1551.48 |
| 1045180800000 | 1546.55 |
| 1045440000000 | 1620.92 |
| 1045526400000 | 1641.23 |
| 1045612800000 | 1642.33 |
| 1045699200000 | 1657.51 |
| 1045785600000 | 1660.35 |
| 1046044800000 | 1696.16 |
| 1046131200000 | 1626.31 |
| 1046217600000 | 1607.34 |
| 1046304000000 | 1588.16 |
| 1046390400000 | 1554.94 |
| 1046649600000 | 1611.1 |
| 1046736000000 | 1567.96 |
| 1046822400000 | 1513.89 |
| 1046908800000 | 1488.65 |
| 1046995200000 | 1472.6 |
| 1047254400000 | 1463.07 |
| 1047340800000 | 1442.83 |
| 1047427200000 | 1424.35 |
| 1047513600000 | 1429.38 |
| 1047600000000 | 1464.22 |
| 1047859200000 | 1399.71 |
| 1047945600000 | 1450.9 |
| 1048032000000 | 1455.21 |
| 1048118400000 | 1541.95 |
| 1048204800000 | 1553.97 |
| 1048464000000 | 1532.96 |
| 1048550400000 | 1495.69 |
| 1048636800000 | 1500.68 |
| 1048723200000 | 1476.95 |
| 1048809600000 | 1485.8 |
| 1049068800000 | 1411.01 |
| 1049155200000 | 1412.01 |
| 1049241600000 | 1408.79 |
| 1049328000000 | 1412.89 |
| 1049414400000 | 1444.74 |
| 1049673600000 | 1513.46 |
| 1049760000000 | 1523.15 |
| 1049846400000 | 1470.7 |
| 1049932800000 | 1513.1 |
| 1050019200000 | 1519.91 |
| 1050278400000 | 1554.82 |
| 1050364800000 | 1603.25 |
| 1050451200000 | 1657.09 |
| 1050537600000 | 1637.01 |
| 1050624000000 | 1676.63 |
| 1050883200000 | 1649.14 |
| 1050969600000 | 1586.76 |
| 1051056000000 | 1579.95 |
| 1051142400000 | 1547.05 |
| 1051228800000 | 1477.55 |
| 1051488000000 | 1492.82 |
| 1051574400000 | 1586.26 |
| 1051660800000 | 1600.29 |
| 1051747200000 | 1599.96 |
| 1051833600000 | 1592.52 |
| 1052092800000 | 1592.78 |
| 1052179200000 | 1617.97 |
| 1052265600000 | 1667.26 |
| 1052352000000 | 1667.26 |
| 1052438400000 | 1654.52 |
| 1052697600000 | 1696.69 |
| 1052784000000 | 1642.57 |
| 1052870400000 | 1619.87 |
| 1052956800000 | 1645.78 |
| 1053043200000 | 1612.12 |
| 1053302400000 | 1587.19 |
| 1053388800000 | 1597.5 |
| 1053475200000 | 1592.44 |
| 1053561600000 | 1573.27 |
| 1053648000000 | 1615.64 |
| 1053907200000 | 1620.68 |
| 1053993600000 | 1606.8 |
| 1054080000000 | 1646.97 |
| 1054166400000 | 1657.48 |
| 1054252800000 | 1664.3 |
| 1054512000000 | 1717.09 |
| 1054598400000 | 1683.75 |
| 1054684800000 | 1700.85 |
| 1054771200000 | 1719.4 |
| 1054857600000 | 1719.4 |
| 1055116800000 | 1763.62 |
| 1055203200000 | 1762.58 |
| 1055289600000 | 1767.75 |
| 1055376000000 | 1787.63 |
| 1055462400000 | 1809.2 |
| 1055721600000 | 1780.2 |
| 1055808000000 | 1842.15 |
| 1055894400000 | 1849.46 |
| 1055980800000 | 1890 |
| 1056067200000 | 1886.7 |
| 1056326400000 | 1841.85 |
| 1056412800000 | 1802.08 |
| 1056499200000 | 1842 |
| 1056585600000 | 1863.72 |
| 1056672000000 | 1853.31 |
| 1056931200000 | 1824.3 |
| 1057017600000 | 1853.38 |
| 1057104000000 | 1893.14 |
| 1057190400000 | 1927.65 |
| 1057276800000 | 1947.12 |
| 1057536000000 | 1973.02 |
| 1057622400000 | 2018.66 |
| 1057708800000 | 2009.04 |
| 1057795200000 | 1990.8 |
| 1057881600000 | 2006.5 |
| 1058140800000 | 2071.85 |
| 1058227200000 | 2052.97 |
| 1058313600000 | 2071.49 |
| 1058400000000 | 2067.09 |
| 1058486400000 | 1995.04 |
| 1058745600000 | 2004.96 |
| 1058832000000 | 2021.53 |
| 1058918400000 | 1996 |
| 1059004800000 | 2023.44 |
| 1059091200000 | 2033.51 |
| 1059350400000 | 2078.65 |
| 1059436800000 | 2096.73 |
| 1059523200000 | 2058.28 |
| 1059609600000 | 2048.26 |
| 1059696000000 | 2087.51 |
| 1059955200000 | 2066.02 |
| 1060041600000 | 2070.72 |
| 1060128000000 | 2016.08 |
| 1060214400000 | 2014.58 |
| 1060300800000 | 2002.45 |
| 1060560000000 | 2014.12 |
| 1060646400000 | 1996.16 |
| 1060732800000 | 2034.33 |
| 1060819200000 | 2082.46 |
| 1060905600000 | 2082.46 |
| 1061164800000 | 2068.19 |
| 1061251200000 | 2111.56 |
| 1061337600000 | 2124.01 |
| 1061424000000 | 2179.36 |
| 1061510400000 | 2195.72 |
| 1061769600000 | 2195.06 |
| 1061856000000 | 2181.09 |
| 1061942400000 | 2170.73 |
| 1062028800000 | 2145.19 |
| 1062115200000 | 2160.39 |
| 1062374400000 | 2183.92 |
| 1062460800000 | 2171.21 |
| 1062547200000 | 2196.31 |
| 1062633600000 | 2202.39 |
| 1062720000000 | 2204.02 |
| 1062979200000 | 2226.77 |
| 1063065600000 | 2257.44 |
| 1063152000000 | 2257.44 |
| 1063238400000 | 2257.44 |
| 1063324800000 | 2257.44 |
| 1063584000000 | 2181.73 |
| 1063670400000 | 2213.87 |
| 1063756800000 | 2220.68 |
| 1063843200000 | 2192.37 |
| 1063929600000 | 2157.7 |
| 1064188800000 | 2085.1 |
| 1064275200000 | 2083.91 |
| 1064361600000 | 2102.6 |
| 1064448000000 | 2066.8 |
| 1064534400000 | 2009.83 |
| 1064793600000 | 2006.24 |
| 1064880000000 | 2024.05 |
| 1064966400000 | 2052.5 |
| 1065052800000 | 2101.6 |
| 1065139200000 | 2103.43 |
| 1065398400000 | 2132.9 |
| 1065484800000 | 2148.5 |
| 1065571200000 | 2133.11 |
| 1065657600000 | 2169.22 |
| 1065744000000 | 2248.72 |
| 1066003200000 | 2253.26 |
| 1066089600000 | 2244.92 |
| 1066176000000 | 2226.12 |
| 1066262400000 | 2250.28 |
| 1066348800000 | 2224.85 |
| 1066608000000 | 2253.62 |
| 1066694400000 | 2257.28 |
| 1066780800000 | 2270.44 |
| 1066867200000 | 2178.47 |
| 1066953600000 | 2149.4 |
| 1067212800000 | 2200.25 |
| 1067299200000 | 2240.72 |
| 1067385600000 | 2267.64 |
| 1067472000000 | 2290.92 |
| 1067558400000 | 2262.72 |
| 1067817600000 | 2281.71 |
| 1067904000000 | 2298.48 |
| 1067990400000 | 2321.01 |
| 1068076800000 | 2264.83 |
| 1068163200000 | 2315.25 |
| 1068422400000 | 2298.17 |
| 1068508800000 | 2263.52 |
| 1068595200000 | 2310.63 |
| 1068681600000 | 2369.86 |
| 1068768000000 | 2341.13 |
| 1069027200000 | 2270.07 |
| 1069113600000 | 2297.47 |
| 1069200000000 | 2228.74 |
| 1069286400000 | 2185.29 |
| 1069372800000 | 2189.66 |
| 1069632000000 | 2126.66 |
| 1069718400000 | 2170.53 |
| 1069804800000 | 2205.8 |
| 1069891200000 | 2196.71 |
| 1069977600000 | 2238.86 |
| 1070236800000 | 2263.44 |
| 1070323200000 | 2273.18 |
| 1070409600000 | 2275.67 |
| 1070496000000 | 2254.45 |
| 1070582400000 | 2208.56 |
| 1070841600000 | 2211.91 |
| 1070928000000 | 2213.3 |
| 1071014400000 | 2241.94 |
| 1071100800000 | 2231.48 |
| 1071187200000 | 2276.72 |
| 1071446400000 | 2315.67 |
| 1071532800000 | 2259.35 |
| 1071619200000 | 2223.65 |
| 1071705600000 | 2252.01 |
| 1071792000000 | 2270.79 |
| 1072051200000 | 2246.65 |
| 1072137600000 | 2235.88 |
| 1072224000000 | 2212.15 |
| 1072310400000 | 2226.34 |
| 1072396800000 | 2236.89 |
| 1072656000000 | 2286.54 |
| 1072742400000 | 2345.61 |
| 1072828800000 | 2357.13 |
| 1073001600000 | 2374.43 |
| 1073260800000 | 2404.01 |
| 1073347200000 | 2426.21 |
| 1073433600000 | 2446.35 |
| 1073520000000 | 2460.24 |
| 1073606400000 | 2570.84 |
| 1073865600000 | 2612.18 |
| 1073952000000 | 2581.01 |
| 1074038400000 | 2566.57 |
| 1074124800000 | 2551.11 |
| 1074211200000 | 2563.29 |
| 1074470400000 | 2620.3 |
| 1074556800000 | 2632.22 |
| 1074643200000 | 2631.11 |
| 1074729600000 | 2631.11 |
| 1074816000000 | 2640 |
| 1075075200000 | 2699.48 |
| 1075161600000 | 2680.99 |
| 1075248000000 | 2709.11 |
| 1075334400000 | 2663.61 |
| 1075420800000 | 2633.34 |
| 1075680000000 | 2657.46 |
| 1075766400000 | 2595.93 |
| 1075852800000 | 2565.01 |
| 1075939200000 | 2590.7 |
| 1076025600000 | 2635.62 |
| 1076284800000 | 2700.32 |
| 1076371200000 | 2716.97 |
| 1076457600000 | 2751.99 |
| 1076544000000 | 2750.02 |
| 1076630400000 | 2774.06 |
| 1076889600000 | 2782.31 |
| 1076976000000 | 2789.28 |
| 1077062400000 | 2769.74 |
| 1077148800000 | 2761.41 |
| 1077235200000 | 2735.57 |
| 1077494400000 | 2699.74 |
| 1077580800000 | 2652.83 |
| 1077667200000 | 2662.13 |
| 1077753600000 | 2666.88 |
| 1077840000000 | 2734.84 |
| 1078099200000 | 2734.84 |
| 1078185600000 | 2787.84 |
| 1078272000000 | 2758.24 |
| 1078358400000 | 2821.25 |
| 1078444800000 | 2797.38 |
| 1078704000000 | 2760.03 |
| 1078790400000 | 2719.51 |
| 1078876800000 | 2679.53 |
| 1078963200000 | 2672.89 |
| 1079049600000 | 2595.45 |
| 1079308800000 | 2607.33 |
| 1079395200000 | 2616.55 |
| 1079481600000 | 2706.68 |
| 1079568000000 | 2720.08 |
| 1079654400000 | 2767.14 |
| 1079913600000 | 2696.55 |
| 1080000000000 | 2696.19 |
| 1080086400000 | 2705.38 |
| 1080172800000 | 2681.41 |
| 1080259200000 | 2722.03 |
| 1080518400000 | 2764.03 |
| 1080604800000 | 2778.6 |
| 1080691200000 | 2825.13 |
| 1080777600000 | 2841.22 |
| 1080864000000 | 2829.36 |
| 1081123200000 | 2829.36 |
| 1081209600000 | 2901.77 |
| 1081296000000 | 2939.63 |
| 1081382400000 | 2962.87 |
| 1081468800000 | 2922.75 |
| 1081728000000 | 2980.64 |
| 1081814400000 | 2983.14 |
| 1081900800000 | 2938.9 |
| 1081987200000 | 2949.09 |
| 1082073600000 | 2854.24 |
| 1082332800000 | 2884.6 |
| 1082419200000 | 2946.88 |
| 1082505600000 | 2979.63 |
| 1082592000000 | 2941.52 |
| 1082678400000 | 2996.11 |
| 1082937600000 | 2944.03 |
| 1083024000000 | 2927.29 |
| 1083110400000 | 2864.72 |
| 1083196800000 | 2736.55 |
| 1083283200000 | 2663.05 |
| 1083542400000 | 2672.66 |
| 1083628800000 | 2682.56 |
| 1083715200000 | 2690.6 |
| 1083801600000 | 2598.67 |
| 1083888000000 | 2615.58 |
| 1084147200000 | 2431.79 |
| 1084233600000 | 2421.32 |
| 1084320000000 | 2538.34 |
| 1084406400000 | 2431.69 |
| 1084492800000 | 2359.64 |
| 1084752000000 | 2235.87 |
| 1084838400000 | 2289.79 |
| 1084924800000 | 2430.86 |
| 1085011200000 | 2395.34 |
| 1085097600000 | 2445.25 |
| 1085356800000 | 2484.11 |
| 1085443200000 | 2419.88 |
| 1085529600000 | 2417.83 |
| 1085616000000 | 2501.95 |
| 1085702400000 | 2557.47 |
| 1085961600000 | 2498.1 |
| 1086048000000 | 2549.56 |
| 1086134400000 | 2489.48 |
| 1086220800000 | 2370.08 |
| 1086307200000 | 2404.09 |
| 1086566400000 | 2501.78 |
| 1086652800000 | 2511.15 |
| 1086739200000 | 2457.77 |
| 1086825600000 | 2390.2 |
| 1086912000000 | 2265 |
| 1087171200000 | 2231.1 |
| 1087257600000 | 2274.72 |
| 1087344000000 | 2287.61 |
| 1087430400000 | 2314.27 |
| 1087516800000 | 2252.07 |
| 1087776000000 | 2290.18 |
| 1087862400000 | 2272.19 |
| 1087948800000 | 2266.67 |
| 1088035200000 | 2365.7 |
| 1088121600000 | 2440.93 |
| 1088380800000 | 2389.3 |
| 1088467200000 | 2420.15 |
| 1088553600000 | 2433.92 |
| 1088640000000 | 2405.04 |
| 1088726400000 | 2320.88 |
| 1088985600000 | 2325.05 |
| 1089072000000 | 2323.95 |
| 1089158400000 | 2328.52 |
| 1089244800000 | 2269.13 |
| 1089331200000 | 2286.02 |
| 1089590400000 | 2291.09 |
| 1089676800000 | 2306.91 |
| 1089763200000 | 2242.81 |
| 1089849600000 | 2205.49 |
| 1089936000000 | 2241 |
| 1090195200000 | 2282.68 |
| 1090281600000 | 2235.39 |
| 1090368000000 | 2291.27 |
| 1090454400000 | 2240.21 |
| 1090540800000 | 2221.75 |
| 1090800000000 | 2229.78 |
| 1090886400000 | 2223.15 |
| 1090972800000 | 2245.35 |
| 1091059200000 | 2195.64 |
| 1091145600000 | 2213.39 |
| 1091404800000 | 2182.48 |
| 1091491200000 | 2210.05 |
| 1091577600000 | 2218.2 |
| 1091664000000 | 2274.86 |
| 1091750400000 | 2240.46 |
| 1092009600000 | 2274.88 |
| 1092096000000 | 2304.4 |
| 1092182400000 | 2316.18 |
| 1092268800000 | 2345.16 |
| 1092355200000 | 2357.94 |
| 1092614400000 | 2347.93 |
| 1092700800000 | 2335.95 |
| 1092787200000 | 2350.84 |
| 1092873600000 | 2402.27 |
| 1092960000000 | 2388.2 |
| 1093219200000 | 2391.62 |
| 1093305600000 | 2405.3 |
| 1093392000000 | 2434.36 |
| 1093478400000 | 2448.33 |
| 1093564800000 | 2451.1 |
| 1093824000000 | 2445.23 |
| 1093910400000 | 2427.52 |
| 1093996800000 | 2466.76 |
| 1094083200000 | 2486.8 |
| 1094169600000 | 2455.52 |
| 1094428800000 | 2456.26 |
| 1094515200000 | 2450.09 |
| 1094601600000 | 2445.63 |
| 1094688000000 | 2470.38 |
| 1094774400000 | 2545.98 |
| 1095033600000 | 2612.73 |
| 1095120000000 | 2609.68 |
| 1095206400000 | 2596.62 |
| 1095292800000 | 2604.04 |
| 1095379200000 | 2572.01 |
| 1095638400000 | 2583.02 |
| 1095724800000 | 2588.55 |
| 1095811200000 | 2522.26 |
| 1095897600000 | 2508.33 |
| 1095984000000 | 2511.07 |
| 1096243200000 | 2511.07 |
| 1096329600000 | 2511.07 |
| 1096416000000 | 2504.53 |
| 1096502400000 | 2500.85 |
| 1096588800000 | 2542.11 |
| 1096848000000 | 2664.04 |
| 1096934400000 | 2670.93 |
| 1097020800000 | 2678.23 |
| 1097107200000 | 2680.25 |
| 1097193600000 | 2655.27 |
| 1097452800000 | 2641.86 |
| 1097539200000 | 2551.07 |
| 1097625600000 | 2544.57 |
| 1097712000000 | 2522.29 |
| 1097798400000 | 2507.01 |
| 1098057600000 | 2518.95 |
| 1098144000000 | 2536.79 |
| 1098230400000 | 2475.84 |
| 1098316800000 | 2466.26 |
| 1098403200000 | 2489.12 |
| 1098662400000 | 2445.59 |
| 1098748800000 | 2465.34 |
| 1098835200000 | 2471.18 |
| 1098921600000 | 2539.32 |
| 1099008000000 | 2555.87 |
| 1099267200000 | 2560.33 |
| 1099353600000 | 2600.24 |
| 1099440000000 | 2656.04 |
| 1099526400000 | 2628.01 |
| 1099612800000 | 2655.71 |
| 1099872000000 | 2611.26 |
| 1099958400000 | 2596.05 |
| 1100044800000 | 2626.82 |
| 1100131200000 | 2621.72 |
| 1100217600000 | 2701.53 |
| 1100476800000 | 2757.98 |
| 1100563200000 | 2742.15 |
| 1100649600000 | 2805.55 |
| 1100736000000 | 2814.24 |
| 1100822400000 | 2776.55 |
| 1101081600000 | 2722.78 |
| 1101168000000 | 2746.02 |
| 1101254400000 | 2774.43 |
| 1101340800000 | 2800.46 |
| 1101427200000 | 2777.87 |
| 1101686400000 | 2779.87 |
| 1101772800000 | 2819.74 |
| 1101859200000 | 2805.37 |
| 1101945600000 | 2836.46 |
| 1102032000000 | 2822.87 |
| 1102291200000 | 2796.33 |
| 1102377600000 | 2750.49 |
| 1102464000000 | 2739.63 |
| 1102550400000 | 2712.69 |
| 1102636800000 | 2631.46 |
| 1102896000000 | 2637.14 |
| 1102982400000 | 2685.68 |
| 1103068800000 | 2756.4 |
| 1103155200000 | 2792.66 |
| 1103241600000 | 2776.96 |
| 1103500800000 | 2801.75 |
| 1103587200000 | 2816.78 |
| 1103673600000 | 2820.98 |
| 1103760000000 | 2807.47 |
| 1103846400000 | 2821.82 |
| 1104105600000 | 2825.94 |
| 1104192000000 | 2840.44 |
| 1104278400000 | 2920.82 |
| 1104364800000 | 2916.38 |
| 1104451200000 | 2934.13 |
| 1104710400000 | 2929.9 |
| 1104796800000 | 2967.44 |
| 1104883200000 | 2933.13 |
| 1104969600000 | 2850.64 |
| 1105056000000 | 2875.9 |
| 1105315200000 | 2884.23 |
| 1105401600000 | 2933.25 |
| 1105488000000 | 2936.84 |
| 1105574400000 | 2972.99 |
| 1105660800000 | 3052.16 |
| 1105920000000 | 3148.71 |
| 1106006400000 | 3135.32 |
| 1106092800000 | 3125.09 |
| 1106179200000 | 3106.25 |
| 1106265600000 | 3121.65 |
| 1106524800000 | 3156.55 |
| 1106611200000 | 3136.85 |
| 1106697600000 | 3172.24 |
| 1106784000000 | 3162.76 |
| 1106870400000 | 3157.46 |
| 1107129600000 | 3181.5 |
| 1107216000000 | 3145.99 |
| 1107302400000 | 3129.99 |
| 1107388800000 | 3176.1 |
| 1107475200000 | 3180.14 |
| 1107734400000 | 3234.09 |
| 1107820800000 | 3234.88 |
| 1107907200000 | 3234.88 |
| 1107993600000 | 3193.65 |
| 1108080000000 | 3198.18 |
| 1108339200000 | 3285.09 |
| 1108425600000 | 3291.91 |
| 1108512000000 | 3303.51 |
| 1108598400000 | 3298.26 |
| 1108684800000 | 3340.76 |
| 1108944000000 | 3358.33 |
| 1109030400000 | 3384.76 |
| 1109116800000 | 3348.79 |
| 1109203200000 | 3394.13 |
| 1109289600000 | 3431.83 |
| 1109548800000 | 3483.35 |
| 1109635200000 | 3497.25 |
| 1109721600000 | 3433.45 |
| 1109808000000 | 3443.43 |
| 1109894400000 | 3425.98 |
| 1110153600000 | 3433.25 |
| 1110240000000 | 3413.99 |
| 1110326400000 | 3431.9 |
| 1110412800000 | 3392.54 |
| 1110499200000 | 3490.58 |
| 1110758400000 | 3460.21 |
| 1110844800000 | 3368.21 |
| 1110931200000 | 3369.99 |
| 1111017600000 | 3340.12 |
| 1111104000000 | 3336.38 |
| 1111363200000 | 3330.26 |
| 1111449600000 | 3330.5 |
| 1111536000000 | 3309.14 |
| 1111622400000 | 3267.72 |
| 1111708800000 | 3288.13 |
| 1111968000000 | 3320.85 |
| 1112054400000 | 3242.71 |
| 1112140800000 | 3224.67 |
| 1112227200000 | 3280.33 |
| 1112313600000 | 3359.47 |
| 1112572800000 | 3353.88 |
| 1112659200000 | 3353.88 |
| 1112745600000 | 3359.72 |
| 1112832000000 | 3371.69 |
| 1112918400000 | 3383.07 |
| 1113177600000 | 3358.52 |
| 1113264000000 | 3351.97 |
| 1113350400000 | 3358.19 |
| 1113436800000 | 3240.92 |
| 1113523200000 | 3188.27 |
| 1113782400000 | 3123.42 |
| 1113868800000 | 3156.34 |
| 1113955200000 | 3177.06 |
| 1114041600000 | 3179.65 |
| 1114128000000 | 3188.56 |
| 1114387200000 | 3225.44 |
| 1114473600000 | 3221.36 |
| 1114560000000 | 3162.35 |
| 1114646400000 | 3111.26 |
| 1114732800000 | 3098.37 |
| 1114992000000 | 3110.34 |
| 1115078400000 | 3087.52 |
| 1115164800000 | 3152.89 |
| 1115251200000 | 3152.89 |
| 1115337600000 | 3209.69 |
| 1115596800000 | 3190.86 |
| 1115683200000 | 3197.97 |
| 1115769600000 | 3154.26 |
| 1115856000000 | 3161.84 |
| 1115942400000 | 3167.87 |
| 1116201600000 | 3170.71 |
| 1116288000000 | 3190.89 |
| 1116374400000 | 3205.89 |
| 1116460800000 | 3268.59 |
| 1116547200000 | 3275.83 |
| 1116806400000 | 3264.33 |
| 1116892800000 | 3272.77 |
| 1116979200000 | 3228.6 |
| 1117065600000 | 3220.85 |
| 1117152000000 | 3280.58 |
| 1117411200000 | 3309.57 |
| 1117497600000 | 3280.93 |
| 1117584000000 | 3273.42 |
| 1117670400000 | 3270.55 |
| 1117756800000 | 3298.85 |
| 1118016000000 | 3298.85 |
| 1118102400000 | 3273.52 |
| 1118188800000 | 3276.68 |
| 1118275200000 | 3313.51 |
| 1118361600000 | 3328.3 |
| 1118620800000 | 3326.35 |
| 1118707200000 | 3328.11 |
| 1118793600000 | 3362.9 |
| 1118880000000 | 3357.94 |
| 1118966400000 | 3365.49 |
| 1119225600000 | 3350.72 |
| 1119312000000 | 3320.79 |
| 1119398400000 | 3359.05 |
| 1119484800000 | 3378.83 |
| 1119571200000 | 3324.11 |
| 1119830400000 | 3300.97 |
| 1119916800000 | 3275.87 |
| 1120003200000 | 3278.8 |
| 1120089600000 | 3276.78 |
| 1120176000000 | 3312.39 |
| 1120435200000 | 3291.94 |
| 1120521600000 | 3272.18 |
| 1120608000000 | 3300.12 |
| 1120694400000 | 3327.35 |
| 1120780800000 | 3313.88 |
| 1121040000000 | 3422.55 |
| 1121126400000 | 3464.12 |
| 1121212800000 | 3489.76 |
| 1121299200000 | 3550.56 |
| 1121385600000 | 3488.04 |
| 1121644800000 | 3524.08 |
| 1121731200000 | 3559.49 |
| 1121817600000 | 3547.2 |
| 1121904000000 | 3574.5 |
| 1121990400000 | 3604.21 |
| 1122249600000 | 3648.93 |
| 1122336000000 | 3627.18 |
| 1122422400000 | 3615.73 |
| 1122508800000 | 3669.83 |
| 1122595200000 | 3710.02 |
| 1122854400000 | 3727.55 |
| 1122940800000 | 3755.33 |
| 1123027200000 | 3757.29 |
| 1123113600000 | 3759.14 |
| 1123200000000 | 3676.5 |
| 1123459200000 | 3677.78 |
| 1123545600000 | 3710.08 |
| 1123632000000 | 3725.18 |
| 1123718400000 | 3794.74 |
| 1123804800000 | 3825.3 |
| 1124064000000 | 3825.3 |
| 1124150400000 | 3774.95 |
| 1124236800000 | 3756.85 |
| 1124323200000 | 3659.97 |
| 1124409600000 | 3634.06 |
| 1124668800000 | 3706.51 |
| 1124755200000 | 3699.37 |
| 1124841600000 | 3632.53 |
| 1124928000000 | 3645.04 |
| 1125014400000 | 3601.76 |
| 1125273600000 | 3536.14 |
| 1125360000000 | 3551.15 |
| 1125446400000 | 3564.97 |
| 1125532800000 | 3671.74 |
| 1125619200000 | 3719 |
| 1125878400000 | 3733.2 |
| 1125964800000 | 3762.17 |
| 1126051200000 | 3825.42 |
| 1126137600000 | 3839 |
| 1126224000000 | 3863.34 |
| 1126483200000 | 3887.8 |
| 1126569600000 | 3929.58 |
| 1126656000000 | 3969.79 |
| 1126742400000 | 3977.39 |
| 1126828800000 | 3947.82 |
| 1127088000000 | 3951.65 |
| 1127174400000 | 3986.39 |
| 1127260800000 | 4018.68 |
| 1127347200000 | 4009.89 |
| 1127433600000 | 3907.91 |
| 1127692800000 | 3985.86 |
| 1127779200000 | 3986.13 |
| 1127865600000 | 4040.29 |
| 1127952000000 | 4029.41 |
| 1128038400000 | 3973.43 |
| 1128297600000 | 3965.82 |
| 1128384000000 | 4041.73 |
| 1128470400000 | 4007.57 |
| 1128556800000 | 3899.14 |
| 1128643200000 | 3901.44 |
| 1128902400000 | 3980.61 |
| 1128988800000 | 4013.56 |
| 1129075200000 | 3909.71 |
| 1129161600000 | 3794.61 |
| 1129248000000 | 3796.95 |
| 1129507200000 | 3750.42 |
| 1129593600000 | 3770.56 |
| 1129680000000 | 3658.13 |
| 1129766400000 | 3689.98 |
| 1129852800000 | 3735.26 |
| 1130112000000 | 3735.13 |
| 1130198400000 | 3736.2 |
| 1130284800000 | 3760.38 |
| 1130371200000 | 3738.88 |
| 1130457600000 | 3659.15 |
| 1130716800000 | 3729.53 |
| 1130803200000 | 3835.5 |
| 1130889600000 | 3903.78 |
| 1130976000000 | 3928.07 |
| 1131062400000 | 3927.91 |
| 1131321600000 | 3914.18 |
| 1131408000000 | 3942.55 |
| 1131494400000 | 3954.41 |
| 1131580800000 | 3970.56 |
| 1131667200000 | 4067.55 |
| 1131926400000 | 4090.09 |
| 1132012800000 | 4072.61 |
| 1132099200000 | 4107.58 |
| 1132185600000 | 4108.28 |
| 1132272000000 | 4109.25 |
| 1132531200000 | 4086.6 |
| 1132617600000 | 3950.06 |
| 1132704000000 | 4082.84 |
| 1132790400000 | 4092.79 |
| 1132876800000 | 4061.52 |
| 1133136000000 | 4085.61 |
| 1133222400000 | 4052.57 |
| 1133308800000 | 4115.69 |
| 1133395200000 | 4137.51 |
| 1133481600000 | 4160.97 |
| 1133740800000 | 4189.34 |
| 1133827200000 | 4253.6 |
| 1133913600000 | 4317.13 |
| 1134000000000 | 4295.36 |
| 1134086400000 | 4248.71 |
| 1134345600000 | 4278.4 |
| 1134432000000 | 4317.92 |
| 1134518400000 | 4343.72 |
| 1134604800000 | 4371.79 |
| 1134691200000 | 4306.39 |
| 1134950400000 | 4376.54 |
| 1135036800000 | 4377.96 |
| 1135123200000 | 4437.11 |
| 1135209600000 | 4460.99 |
| 1135296000000 | 4518.86 |
| 1135555200000 | 4552.54 |
| 1135641600000 | 4587.09 |
| 1135728000000 | 4596.49 |
| 1135814400000 | 4635.64 |
| 1135900800000 | 4634.04 |
| 1136160000000 | 4655.46 |
| 1136246400000 | 4692.25 |
| 1136332800000 | 4790.29 |
| 1136419200000 | 4786.08 |
| 1136505600000 | 4834.06 |
| 1136764800000 | 4871.53 |
| 1136851200000 | 4843.91 |
| 1136937600000 | 4788.85 |
| 1137024000000 | 4857.43 |
| 1137110400000 | 4836.4 |
| 1137369600000 | 4882.29 |
| 1137456000000 | 4764.62 |
| 1137542400000 | 4620.11 |
| 1137628800000 | 4703.23 |
| 1137715200000 | 4632.18 |
| 1137974400000 | 4624.33 |
| 1138060800000 | 4767.7 |
| 1138147200000 | 4863.03 |
| 1138233600000 | 4882.57 |
| 1138320000000 | 4969.81 |
| 1138579200000 | 4969.81 |
| 1138665600000 | 5083.58 |
| 1138752000000 | 5042.31 |
| 1138838400000 | 4983.67 |
| 1138924800000 | 4860.03 |
| 1139184000000 | 4931.45 |
| 1139270400000 | 4870.42 |
| 1139356800000 | 4764.35 |
| 1139443200000 | 4801.41 |
| 1139529600000 | 4854.35 |
| 1139788800000 | 4745.92 |
| 1139875200000 | 4776.07 |
| 1139961600000 | 4647.52 |
| 1140048000000 | 4681.26 |
| 1140134400000 | 4780.49 |
| 1140393600000 | 4840.7 |
| 1140480000000 | 4812.73 |
| 1140566400000 | 4759.65 |
| 1140652800000 | 4850.55 |
| 1140739200000 | 4876.62 |
| 1140998400000 | 4895.01 |
| 1141084800000 | 4858.19 |
| 1141171200000 | 4858.19 |
| 1141257600000 | 4857.11 |
| 1141344000000 | 4704.9 |
| 1141603200000 | 4722.9 |
| 1141689600000 | 4603.12 |
| 1141776000000 | 4549.06 |
| 1141862400000 | 4526.28 |
| 1141948800000 | 4563.27 |
| 1142208000000 | 4638.1 |
| 1142294400000 | 4607.58 |
| 1142380800000 | 4642.6 |
| 1142467200000 | 4663.01 |
| 1142553600000 | 4708.22 |
| 1142812800000 | 4742.4 |
| 1142899200000 | 4701.66 |
| 1142985600000 | 4588.25 |
| 1143072000000 | 4599.73 |
| 1143158400000 | 4615.32 |
| 1143417600000 | 4687.28 |
| 1143504000000 | 4692.68 |
| 1143590400000 | 4688.17 |
| 1143676800000 | 4697.83 |
| 1143763200000 | 4782.73 |
| 1144022400000 | 4862.3 |
| 1144108800000 | 4938.34 |
| 1144195200000 | 4961.97 |
| 1144281600000 | 5007.04 |
| 1144368000000 | 5007.02 |
| 1144627200000 | 4954.8 |
| 1144713600000 | 4896.77 |
| 1144800000000 | 4846.71 |
| 1144886400000 | 4918.2 |
| 1144972800000 | 5031.73 |
| 1145232000000 | 5031.14 |
| 1145318400000 | 5048.32 |
| 1145404800000 | 5137.92 |
| 1145491200000 | 5102.64 |
| 1145577600000 | 5180.24 |
| 1145836800000 | 5143.1 |
| 1145923200000 | 5104.41 |
| 1146009600000 | 5173.93 |
| 1146096000000 | 5183.08 |
| 1146182400000 | 5070.87 |
| 1146441600000 | 5071.13 |
| 1146528000000 | 5158.96 |
| 1146614400000 | 5160.63 |
| 1146700800000 | 5157.98 |
| 1146787200000 | 5157.98 |
| 1147046400000 | 5297.34 |
| 1147132800000 | 5299.55 |
| 1147219200000 | 5307.5 |
| 1147305600000 | 5298.22 |
| 1147392000000 | 5243.17 |
| 1147651200000 | 5087.97 |
| 1147737600000 | 4989.83 |
| 1147824000000 | 5126.83 |
| 1147910400000 | 4963.71 |
| 1147996800000 | 4966.62 |
| 1148256000000 | 4824.38 |
| 1148342400000 | 4839.24 |
| 1148428800000 | 4808.22 |
| 1148515200000 | 4688.44 |
| 1148601600000 | 4795.95 |
| 1148860800000 | 4817.61 |
| 1148947200000 | 4756.76 |
| 1149033600000 | 4757.27 |
| 1149120000000 | 4692.6 |
| 1149206400000 | 4756.47 |
| 1149465600000 | 4777.06 |
| 1149552000000 | 4777.31 |
| 1149638400000 | 4626.75 |
| 1149724800000 | 4420.13 |
| 1149811200000 | 4434.05 |
| 1150070400000 | 4414.1 |
| 1150156800000 | 4268 |
| 1150243200000 | 4318.15 |
| 1150329600000 | 4306.69 |
| 1150416000000 | 4476.43 |
| 1150675200000 | 4409.14 |
| 1150761600000 | 4346.55 |
| 1150848000000 | 4334.53 |
| 1150934400000 | 4398.14 |
| 1151020800000 | 4390.64 |
| 1151280000000 | 4450.31 |
| 1151366400000 | 4498.42 |
| 1151452800000 | 4479.67 |
| 1151539200000 | 4546.69 |
| 1151625600000 | 4702.36 |
| 1151884800000 | 4715.74 |
| 1151971200000 | 4692.62 |
| 1152057600000 | 4662.28 |
| 1152144000000 | 4592.13 |
| 1152230400000 | 4627.34 |
| 1152489600000 | 4724.74 |
| 1152576000000 | 4710.85 |
| 1152662400000 | 4684.14 |
| 1152748800000 | 4626.91 |
| 1152835200000 | 4496.36 |
| 1153094400000 | 4496.36 |
| 1153180800000 | 4433.22 |
| 1153267200000 | 4425.94 |
| 1153353600000 | 4598.98 |
| 1153440000000 | 4616.06 |
| 1153699200000 | 4565.3 |
| 1153785600000 | 4633.28 |
| 1153872000000 | 4631.37 |
| 1153958400000 | 4691.52 |
| 1154044800000 | 4677.58 |
| 1154304000000 | 4695.08 |
| 1154390400000 | 4657.58 |
| 1154476800000 | 4659.49 |
| 1154563200000 | 4641.05 |
| 1154649600000 | 4687.31 |
| 1154908800000 | 4652.8 |
| 1154995200000 | 4719.03 |
| 1155081600000 | 4749.57 |
| 1155168000000 | 4721.12 |
| 1155254400000 | 4655.79 |
| 1155513600000 | 4649.94 |
| 1155600000000 | 4650.18 |
| 1155686400000 | 4737.81 |
| 1155772800000 | 4823.69 |
| 1155859200000 | 4859.38 |
| 1156118400000 | 4844.54 |
| 1156204800000 | 4877.22 |
| 1156291200000 | 4834.33 |
| 1156377600000 | 4776.04 |
| 1156464000000 | 4805.64 |
| 1156723200000 | 4785.92 |
| 1156809600000 | 4855.68 |
| 1156896000000 | 4820.07 |
| 1156982400000 | 4839.32 |
| 1157068800000 | 4858.6 |
| 1157328000000 | 4890.28 |
| 1157414400000 | 4915.05 |
| 1157500800000 | 4902.91 |
| 1157587200000 | 4868.94 |
| 1157673600000 | 4856.17 |
| 1157932800000 | 4783.49 |
| 1158019200000 | 4764.27 |
| 1158105600000 | 4794.13 |
| 1158192000000 | 4868.34 |
| 1158278400000 | 4880.41 |
| 1158537600000 | 4944.65 |
| 1158624000000 | 4964.47 |
| 1158710400000 | 4935.56 |
| 1158796800000 | 4957.62 |
| 1158883200000 | 4876.16 |
| 1159142400000 | 4905.19 |
| 1159228800000 | 4873.98 |
| 1159315200000 | 4937.76 |
| 1159401600000 | 4967.24 |
| 1159488000000 | 4946.92 |
| 1159747200000 | 4949.07 |
| 1159833600000 | 4949.33 |
| 1159920000000 | 4859.6 |
| 1160006400000 | 4858.06 |
| 1160092800000 | 4859.85 |
| 1160352000000 | 4722.98 |
| 1160438400000 | 4762.4 |
| 1160524800000 | 4768.83 |
| 1160611200000 | 4770.86 |
| 1160697600000 | 4844.88 |
| 1160956800000 | 4874.82 |
| 1161043200000 | 4869.31 |
| 1161129600000 | 4855.45 |
| 1161216000000 | 4830.47 |
| 1161302400000 | 4843.1 |
| 1161561600000 | 4825.95 |
| 1161648000000 | 4831.46 |
| 1161734400000 | 4854.07 |
| 1161820800000 | 4891.59 |
| 1161907200000 | 4877.87 |
| 1162166400000 | 4837.72 |
| 1162252800000 | 4857.4 |
| 1162339200000 | 4882.91 |
| 1162425600000 | 4906.83 |
| 1162512000000 | 4901.84 |
| 1162771200000 | 4850.19 |
| 1162857600000 | 4915.01 |
| 1162944000000 | 4934.65 |
| 1163030400000 | 4999.42 |
| 1163116800000 | 4998.5 |
| 1163376000000 | 5024.37 |
| 1163462400000 | 5061.21 |
| 1163548800000 | 5061.45 |
| 1163635200000 | 5064.39 |
| 1163721600000 | 5052.18 |
| 1163980800000 | 5043.42 |
| 1164067200000 | 5042.12 |
| 1164153600000 | 5107.66 |
| 1164240000000 | 5099.21 |
| 1164326400000 | 5082.15 |
| 1164585600000 | 5094.13 |
| 1164672000000 | 5036.99 |
| 1164758400000 | 5062.8 |
| 1164844800000 | 5109.64 |
| 1164931200000 | 5133.65 |
| 1165190400000 | 5117.27 |
| 1165276800000 | 5112.5 |
| 1165363200000 | 5133.32 |
| 1165449600000 | 5113.58 |
| 1165536000000 | 4997.12 |
| 1165795200000 | 4973.19 |
| 1165881600000 | 4962.31 |
| 1165968000000 | 4977.23 |
| 1166054400000 | 5109.12 |
| 1166140800000 | 5109.38 |
| 1166400000000 | 5133.89 |
| 1166486400000 | 5087.7 |
| 1166572800000 | 5183.56 |
| 1166659200000 | 5157.71 |
| 1166745600000 | 5145.39 |
| 1167004800000 | 5186.55 |
| 1167091200000 | 5227.64 |
| 1167177600000 | 5276.57 |
| 1167264000000 | 5303.96 |
| 1167350400000 | 5301.97 |
| 1167696000000 | 5351.72 |
| 1167782400000 | 5248.26 |
| 1167868800000 | 5175.6 |
| 1167955200000 | 5120.43 |
| 1168214400000 | 5041.27 |
| 1168300800000 | 5053.85 |
| 1168387200000 | 4985.84 |
| 1168473600000 | 5009.63 |
| 1168560000000 | 5108.19 |
| 1168819200000 | 5148.22 |
| 1168905600000 | 5170.31 |
| 1168992000000 | 5126.1 |
| 1169078400000 | 5141.09 |
| 1169164800000 | 5069.36 |
| 1169424000000 | 5082.2 |
| 1169510400000 | 5096.74 |
| 1169596800000 | 5180.25 |
| 1169683200000 | 5163.33 |
| 1169769600000 | 5073.26 |
| 1170028800000 | 5042.67 |
| 1170115200000 | 5067.59 |
| 1170201600000 | 5046.6 |
| 1170288000000 | 5160.16 |
| 1170374400000 | 5281.52 |
| 1170633600000 | 5291.33 |
| 1170720000000 | 5343.78 |
| 1170806400000 | 5320.56 |
| 1170892800000 | 5286.67 |
| 1170979200000 | 5322.29 |
| 1171238400000 | 5235.1 |
| 1171324800000 | 5219.45 |
| 1171411200000 | 5292.19 |
| 1171497600000 | 5374.79 |
| 1171584000000 | 5410.8 |
| 1171843200000 | 5410.51 |
| 1171929600000 | 5436.12 |
| 1172016000000 | 5441.22 |
| 1172102400000 | 5478 |
| 1172188800000 | 5476.41 |
| 1172448000000 | 5451.34 |
| 1172534400000 | 5401.16 |
| 1172620800000 | 5226.64 |
| 1172707200000 | 5226.64 |
| 1172793600000 | 5229.34 |
| 1173052800000 | 5042.91 |
| 1173139200000 | 5166.18 |
| 1173225600000 | 5193.36 |
| 1173312000000 | 5238.88 |
| 1173398400000 | 5264.73 |
| 1173657600000 | 5374.75 |
| 1173744000000 | 5344.1 |
| 1173830400000 | 5204.96 |
| 1173916800000 | 5283.21 |
| 1174003200000 | 5276.55 |
| 1174262400000 | 5324.7 |
| 1174348800000 | 5331.01 |
| 1174435200000 | 5355.41 |
| 1174521600000 | 5384.13 |
| 1174608000000 | 5362.38 |
| 1174867200000 | 5349.94 |
| 1174953600000 | 5341.63 |
| 1175040000000 | 5317.85 |
| 1175126400000 | 5350.94 |
| 1175212800000 | 5348.78 |
| 1175472000000 | 5386.85 |
| 1175558400000 | 5429.05 |
| 1175644800000 | 5524.44 |
| 1175731200000 | 5514.94 |
| 1175817600000 | 5496.26 |
| 1176076800000 | 5519.89 |
| 1176163200000 | 5506.23 |
| 1176249600000 | 5601.04 |
| 1176336000000 | 5626.3 |
| 1176422400000 | 5598.34 |
| 1176681600000 | 5593.23 |
| 1176768000000 | 5600.68 |
| 1176854400000 | 5592.66 |
| 1176940800000 | 5492.54 |
| 1177027200000 | 5545.47 |
| 1177286400000 | 5569.82 |
| 1177372800000 | 5575.65 |
| 1177459200000 | 5519.63 |
| 1177545600000 | 5580.97 |
| 1177632000000 | 5560.17 |
| 1177891200000 | 5538.45 |
| 1177977600000 | 5532.51 |
| 1178064000000 | 5563.35 |
| 1178150400000 | 5603.88 |
| 1178236800000 | 5601.75 |
| 1178496000000 | 5685.77 |
| 1178582400000 | 5697.38 |
| 1178668800000 | 5717.82 |
| 1178755200000 | 5726.54 |
| 1178841600000 | 5702.45 |
| 1179100800000 | 5724.91 |
| 1179187200000 | 5715.11 |
| 1179273600000 | 5747.93 |
| 1179360000000 | 5731.92 |
| 1179446400000 | 5643.37 |
| 1179705600000 | 5697.62 |
| 1179792000000 | 5773.89 |
| 1179878400000 | 5767.11 |
| 1179964800000 | 5767.11 |
| 1180051200000 | 5747.91 |
| 1180310400000 | 5764.82 |
| 1180396800000 | 5723.47 |
| 1180483200000 | 5640.01 |
| 1180569600000 | 5769.01 |
| 1180656000000 | 5878.21 |
| 1180915200000 | 6001.16 |
| 1181001600000 | 6013.38 |
| 1181088000000 | 6018.24 |
| 1181174400000 | 6002.46 |
| 1181260800000 | 5912.56 |
| 1181520000000 | 5936.99 |
| 1181606400000 | 5957.65 |
| 1181692800000 | 5908.45 |
| 1181779200000 | 6076.88 |
| 1181865600000 | 6052.38 |
| 1182124800000 | 6143.27 |
| 1182211200000 | 6136.5 |
| 1182297600000 | 6133.09 |
| 1182384000000 | 6160.95 |
| 1182470400000 | 6093.52 |
| 1182729600000 | 6066.54 |
| 1182816000000 | 6055.37 |
| 1182902400000 | 5981.67 |
| 1182988800000 | 6022.92 |
| 1183075200000 | 5985.21 |
| 1183334400000 | 6044.26 |
| 1183420800000 | 6162.29 |
| 1183507200000 | 6242.38 |
| 1183593600000 | 6275.01 |
| 1183680000000 | 6406.65 |
| 1183939200000 | 6502.83 |
| 1184025600000 | 6508.02 |
| 1184112000000 | 6512.7 |
| 1184198400000 | 6301.3 |
| 1184284800000 | 6540.2 |
| 1184544000000 | 6409.14 |
| 1184630400000 | 6410.53 |
| 1184716800000 | 6318.84 |
| 1184803200000 | 6355.72 |
| 1184889600000 | 6520.45 |
| 1185148800000 | 6533.27 |
| 1185235200000 | 6569.36 |
| 1185321600000 | 6679.71 |
| 1185408000000 | 6500.54 |
| 1185494400000 | 6201.39 |
| 1185753600000 | 6263.52 |
| 1185840000000 | 6316.74 |
| 1185926400000 | 6011.39 |
| 1186012800000 | 6019.14 |
| 1186099200000 | 6090.54 |
| 1186358400000 | 5993.32 |
| 1186444800000 | 6006.03 |
| 1186531200000 | 6128.09 |
| 1186617600000 | 6191.36 |
| 1186704000000 | 5863.91 |
| 1186963200000 | 6007.19 |
| 1187049600000 | 5961.57 |
| 1187136000000 | 5961.25 |
| 1187222400000 | 5579.54 |
| 1187308800000 | 5375.39 |
| 1187568000000 | 5653.29 |
| 1187654400000 | 5668.02 |
| 1187740800000 | 5711.05 |
| 1187827200000 | 5855.72 |
| 1187913600000 | 5788.59 |
| 1188172800000 | 5831.92 |
| 1188259200000 | 5854.72 |
| 1188345600000 | 5791.91 |
| 1188432000000 | 5862.3 |
| 1188518400000 | 5997.11 |
| 1188777600000 | 6010.96 |
| 1188864000000 | 5975.54 |
| 1188950400000 | 5965.66 |
| 1189036800000 | 6020.6 |
| 1189123200000 | 6011.52 |
| 1189382400000 | 5866.56 |
| 1189468800000 | 5942.22 |
| 1189555200000 | 5863.26 |
| 1189641600000 | 5963.86 |
| 1189728000000 | 6028.8 |
| 1189987200000 | 6008.17 |
| 1190073600000 | 5916.77 |
| 1190160000000 | 6148.75 |
| 1190246400000 | 6219.51 |
| 1190332800000 | 6213.42 |
| 1190592000000 | 6213.42 |
| 1190678400000 | 6213.76 |
| 1190764800000 | 6213.42 |
| 1190851200000 | 6322.47 |
| 1190937600000 | 6404.13 |
| 1191196800000 | 6458.41 |
| 1191283200000 | 6686.07 |
| 1191369600000 | 6686.07 |
| 1191456000000 | 6556.73 |
| 1191542400000 | 6519.93 |
| 1191801600000 | 6588.82 |
| 1191888000000 | 6569.52 |
| 1191974400000 | 6667.98 |
| 1192060800000 | 6692.04 |
| 1192147200000 | 6598.23 |
| 1192406400000 | 6569.78 |
| 1192492800000 | 6436.13 |
| 1192579200000 | 6333.88 |
| 1192665600000 | 6374.81 |
| 1192752000000 | 6309.34 |
| 1193011200000 | 6108.77 |
| 1193097600000 | 6226.29 |
| 1193184000000 | 6210.42 |
| 1193270400000 | 6351.11 |
| 1193356800000 | 6550.75 |
| 1193616000000 | 6702.46 |
| 1193702400000 | 6653.21 |
| 1193788800000 | 6720.42 |
| 1193875200000 | 6708.91 |
| 1193961600000 | 6500.06 |
| 1194220800000 | 6449.29 |
| 1194307200000 | 6604.49 |
| 1194393600000 | 6632.18 |
| 1194480000000 | 6384.44 |
| 1194566400000 | 6431.9 |
| 1194825600000 | 6231.61 |
| 1194912000000 | 6229.3 |
| 1194998400000 | 6445.65 |
| 1195084800000 | 6410.3 |
| 1195171200000 | 6312.56 |
| 1195430400000 | 6165.25 |
| 1195516800000 | 6060.77 |
| 1195603200000 | 5836.16 |
| 1195689600000 | 5821.91 |
| 1195776000000 | 5743.14 |
| 1196035200000 | 5987.1 |
| 1196121600000 | 5957.88 |
| 1196208000000 | 5879.99 |
| 1196294400000 | 6072 |
| 1196380800000 | 6152.77 |
| 1196640000000 | 6112.32 |
| 1196726400000 | 6204.62 |
| 1196812800000 | 6248.69 |
| 1196899200000 | 6369.29 |
| 1196985600000 | 6460.31 |
| 1197244800000 | 6387.11 |
| 1197331200000 | 6443.32 |
| 1197417600000 | 6417.95 |
| 1197504000000 | 6386.72 |
| 1197590400000 | 6223.53 |
| 1197849600000 | 6033.82 |
| 1197936000000 | 6043.55 |
| 1198022400000 | 6043.23 |
| 1198108800000 | 5963.29 |
| 1198195200000 | 6113.62 |
| 1198454400000 | 6262.9 |
| 1198540800000 | 6293.65 |
| 1198627200000 | 6277.59 |
| 1198713600000 | 6346.92 |
| 1198800000000 | 6296.63 |
| 1199059200000 | 6296.63 |
| 1199232000000 | 6152 |
| 1199318400000 | 6136.59 |
| 1199404800000 | 6146.27 |
| 1199664000000 | 6002.3 |
| 1199750400000 | 5972.29 |
| 1199836800000 | 6030.32 |
| 1199923200000 | 5966.29 |
| 1200009600000 | 5856.02 |
| 1200268800000 | 5829.34 |
| 1200355200000 | 5810.22 |
| 1200441600000 | 5665.11 |
| 1200528000000 | 5738.52 |
| 1200614400000 | 5783.39 |
| 1200873600000 | 5629.44 |
| 1200960000000 | 5378.41 |
| 1201046400000 | 5450.56 |
| 1201132800000 | 5557.84 |
| 1201219200000 | 5659.18 |
| 1201478400000 | 5426.09 |
| 1201564800000 | 5539.53 |
| 1201651200000 | 5426.7 |
| 1201737600000 | 5565.16 |
| 1201824000000 | 5574.11 |
| 1202083200000 | 5794.21 |
| 1202169600000 | 5803.25 |
| 1202256000000 | 5803.25 |
| 1202342400000 | 5803.25 |
| 1202428800000 | 5803.25 |
| 1202688000000 | 5550.03 |
| 1202774400000 | 5546.08 |
| 1202860800000 | 5510.48 |
| 1202947200000 | 5727.6 |
| 1203033600000 | 5694.48 |
| 1203292800000 | 5683.58 |
| 1203379200000 | 5762.4 |
| 1203465600000 | 5631.2 |
| 1203552000000 | 5701.5 |
| 1203638400000 | 5637.86 |
| 1203897600000 | 5731.03 |
| 1203984000000 | 5727.58 |
| 1204070400000 | 5815.53 |
| 1204156800000 | 5879.54 |
| 1204243200000 | 5736.37 |
| 1204502400000 | 5562.97 |
| 1204588800000 | 5571.85 |
| 1204675200000 | 5581.88 |
| 1204761600000 | 5650.26 |
| 1204848000000 | 5481.16 |
| 1205107200000 | 5357.43 |
| 1205193600000 | 5362.26 |
| 1205280000000 | 5426.59 |
| 1205366400000 | 5224.26 |
| 1205452800000 | 5102.92 |
| 1205712000000 | 4883.79 |
| 1205798400000 | 5004.74 |
| 1205884800000 | 5171.54 |
| 1205971200000 | 5182.79 |
| 1206057600000 | 5260.5 |
| 1206316800000 | 5346.63 |
| 1206403200000 | 5559.62 |
| 1206489600000 | 5522.9 |
| 1206576000000 | 5494.5 |
| 1206662400000 | 5549.84 |
| 1206921600000 | 5594.28 |
| 1207008000000 | 5664.69 |
| 1207094400000 | 5898.82 |
| 1207180800000 | 5964.82 |
| 1207267200000 | 5951.73 |
| 1207526400000 | 5959.84 |
| 1207612800000 | 5886.58 |
| 1207699200000 | 5886.58 |
| 1207785600000 | 5926.18 |
| 1207872000000 | 6013.99 |
| 1208131200000 | 5897.45 |
| 1208217600000 | 5806.29 |
| 1208304000000 | 5805.04 |
| 1208390400000 | 5834.99 |
| 1208476800000 | 5786.23 |
| 1208736000000 | 5949.81 |
| 1208822400000 | 5868.99 |
| 1208908800000 | 5900.94 |
| 1208995200000 | 5892.76 |
| 1209081600000 | 6026.31 |
| 1209340800000 | 6063.33 |
| 1209427200000 | 5997.35 |
| 1209513600000 | 6027.68 |
| 1209600000000 | 6027.68 |
| 1209686400000 | 6077.1 |
| 1209945600000 | 6077.1 |
| 1210032000000 | 6081.79 |
| 1210118400000 | 5981.96 |
| 1210204800000 | 5807.61 |
| 1210291200000 | 5755.85 |
| 1210550400000 | 5755.85 |
| 1210636800000 | 5857.01 |
| 1210723200000 | 5834.03 |
| 1210809600000 | 6007.48 |
| 1210896000000 | 6034.89 |
| 1211155200000 | 5966.32 |
| 1211241600000 | 5892.79 |
| 1211328000000 | 5836.57 |
| 1211414400000 | 5788.67 |
| 1211500800000 | 5741.63 |
| 1211760000000 | 5635.59 |
| 1211846400000 | 5793.61 |
| 1211932800000 | 5724.25 |
| 1212019200000 | 5923.51 |
| 1212105600000 | 5973.23 |
| 1212364800000 | 5982.04 |
| 1212451200000 | 5912.38 |
| 1212537600000 | 5951.76 |
| 1212624000000 | 5906.15 |
| 1212710400000 | 5906.15 |
| 1212969600000 | 5757.36 |
| 1213056000000 | 5676.61 |
| 1213142400000 | 5684.18 |
| 1213228800000 | 5512.75 |
| 1213315200000 | 5511.23 |
| 1213574400000 | 5601.53 |
| 1213660800000 | 5652.87 |
| 1213747200000 | 5684.62 |
| 1213833600000 | 5565.33 |
| 1213920000000 | 5512.21 |
| 1214179200000 | 5388.06 |
| 1214265600000 | 5397.95 |
| 1214352000000 | 5392.03 |
| 1214438400000 | 5424.53 |
| 1214524800000 | 5282.47 |
| 1214784000000 | 5230.9 |
| 1214870400000 | 5234.38 |
| 1214956800000 | 5181.57 |
| 1215043200000 | 5089.57 |
| 1215129600000 | 4947.4 |
| 1215388800000 | 5011.43 |
| 1215475200000 | 4911.9 |
| 1215561600000 | 5004.06 |
| 1215648000000 | 5020.8 |
| 1215734400000 | 5105.84 |
| 1215993600000 | 5077.78 |
| 1216080000000 | 4909.45 |
| 1216166400000 | 4880.38 |
| 1216252800000 | 4932.71 |
| 1216339200000 | 4867.18 |
| 1216598400000 | 5017.06 |
| 1216684800000 | 5009.12 |
| 1216771200000 | 5117.84 |
| 1216857600000 | 5291.19 |
| 1216944000000 | 5149.86 |
| 1217203200000 | 5131.36 |
| 1217289600000 | 5001.07 |
| 1217376000000 | 5028.48 |
| 1217462400000 | 5108.56 |
| 1217548800000 | 5042.06 |
| 1217808000000 | 4941.6 |
| 1217894400000 | 4913.47 |
| 1217980800000 | 5075.39 |
| 1218067200000 | 5027.02 |
| 1218153600000 | 4976.53 |
| 1218412800000 | 5008.11 |
| 1218499200000 | 5002.52 |
| 1218585600000 | 4930.71 |
| 1218672000000 | 4958.07 |
| 1218758400000 | 4958.07 |
| 1219017600000 | 4911.19 |
| 1219104000000 | 4807.34 |
| 1219190400000 | 4803.9 |
| 1219276800000 | 4688.68 |
| 1219363200000 | 4613.26 |
| 1219622400000 | 4577.35 |
| 1219708800000 | 4476.63 |
| 1219795200000 | 4499.21 |
| 1219881600000 | 4446.38 |
| 1219968000000 | 4417.55 |
| 1220227200000 | 4166.65 |
| 1220313600000 | 4134.57 |
| 1220400000000 | 4121.8 |
| 1220486400000 | 4159.31 |
| 1220572800000 | 4146.87 |
| 1220832000000 | 4522.43 |
| 1220918400000 | 4364.1 |
| 1221004800000 | 4396.71 |
| 1221091200000 | 4275.4 |
| 1221177600000 | 4373.33 |
| 1221436800000 | 4373.33 |
| 1221523200000 | 3961.19 |
| 1221609600000 | 4204.43 |
| 1221696000000 | 3966.82 |
| 1221782400000 | 4236.74 |
| 1222041600000 | 4261.7 |
| 1222128000000 | 4277.39 |
| 1222214400000 | 4279.61 |
| 1222300800000 | 4277.57 |
| 1222387200000 | 4194.43 |
| 1222646400000 | 4045.38 |
| 1222732800000 | 3949.05 |
| 1222819200000 | 3984.59 |
| 1222905600000 | 3801.86 |
| 1222992000000 | 3801.86 |
| 1223251200000 | 3517.43 |
| 1223337600000 | 3399.96 |
| 1223424000000 | 3090.85 |
| 1223510400000 | 3031.87 |
| 1223596800000 | 3200.66 |
| 1223856000000 | 3472.94 |
| 1223942400000 | 3793.14 |
| 1224028800000 | 3605.48 |
| 1224115200000 | 2928.16 |
| 1224201600000 | 2925.16 |
| 1224460800000 | 3068.43 |
| 1224547200000 | 3030.86 |
| 1224633600000 | 2791.12 |
| 1224720000000 | 2505.22 |
| 1224806400000 | 2217.62 |
| 1225065600000 | 2276.23 |
| 1225152000000 | 2361.71 |
| 1225238400000 | 2383.72 |
| 1225324800000 | 3067.87 |
| 1225411200000 | 3011.63 |
| 1225670400000 | 3085.47 |
| 1225756800000 | 3061.01 |
| 1225843200000 | 3168.26 |
| 1225929600000 | 2798.67 |
| 1226016000000 | 2892.18 |
| 1226275200000 | 2926.73 |
| 1226361600000 | 2846.29 |
| 1226448000000 | 2780.3 |
| 1226534400000 | 2631.76 |
| 1226620800000 | 2598.48 |
| 1226880000000 | 2541.33 |
| 1226966400000 | 2366.59 |
| 1227052800000 | 2329.55 |
| 1227139200000 | 2106.34 |
| 1227225600000 | 2245.17 |
| 1227484800000 | 2135.72 |
| 1227571200000 | 2196.48 |
| 1227657600000 | 2347.25 |
| 1227744000000 | 2435.98 |
| 1227830400000 | 2473.53 |
| 1228089600000 | 2468.91 |
| 1228176000000 | 2343.47 |
| 1228262400000 | 2319.79 |
| 1228348800000 | 2273.39 |
| 1228435200000 | 2321.12 |
| 1228694400000 | 2555.05 |
| 1228780800000 | 2566.73 |
| 1228867200000 | 2766.68 |
| 1228953600000 | 2852.32 |
| 1229040000000 | 2672.53 |
| 1229299200000 | 2803.85 |
| 1229385600000 | 2824.91 |
| 1229472000000 | 2907.92 |
| 1229558400000 | 2999.63 |
| 1229644800000 | 3034.49 |
| 1229904000000 | 2980.75 |
| 1229990400000 | 2809.14 |
| 1230076800000 | 2839.67 |
| 1230163200000 | 2868.53 |
| 1230249600000 | 2887.7 |
| 1230508800000 | 3008.5 |
| 1230595200000 | 3025.77 |
| 1230681600000 | 3025.77 |
| 1230854400000 | 2989.68 |
| 1231113600000 | 3075.52 |
| 1231200000000 | 3143.01 |
| 1231286400000 | 3307.51 |
| 1231372800000 | 3126.62 |
| 1231459200000 | 3021.2 |
| 1231718400000 | 2923.79 |
| 1231804800000 | 2960.96 |
| 1231891200000 | 3008.42 |
| 1231977600000 | 2729.75 |
| 1232064000000 | 2851.1 |
| 1232323200000 | 2879.46 |
| 1232409600000 | 2787.45 |
| 1232496000000 | 2718.47 |
| 1232582400000 | 2743.11 |
| 1232668800000 | 2643.3 |
| 1232928000000 | 2643.3 |
| 1233014400000 | 2643.3 |
| 1233100800000 | 2872.93 |
| 1233187200000 | 2901.68 |
| 1233273600000 | 2880.45 |
| 1233532800000 | 2815.37 |
| 1233619200000 | 2866.63 |
| 1233705600000 | 2988.37 |
| 1233792000000 | 2941.57 |
| 1233878400000 | 3044.31 |
| 1234137600000 | 3016.12 |
| 1234224000000 | 2994.09 |
| 1234310400000 | 2936.36 |
| 1234396800000 | 2882.01 |
| 1234483200000 | 2906.88 |
| 1234742400000 | 2808.62 |
| 1234828800000 | 2648.75 |
| 1234915200000 | 2565.72 |
| 1235001600000 | 2542.43 |
| 1235088000000 | 2409.58 |
| 1235347200000 | 2528.28 |
| 1235433600000 | 2385.92 |
| 1235520000000 | 2409.83 |
| 1235606400000 | 2386.06 |
| 1235692800000 | 2376.89 |
| 1235952000000 | 2229.08 |
| 1236038400000 | 2291.24 |
| 1236124800000 | 2362.37 |
| 1236211200000 | 2344.2 |
| 1236297600000 | 2354.39 |
| 1236556800000 | 2397.75 |
| 1236643200000 | 2497.75 |
| 1236729600000 | 2656.3 |
| 1236816000000 | 2615.77 |
| 1236902400000 | 2624.42 |
| 1237161600000 | 2697.85 |
| 1237248000000 | 2852.27 |
| 1237334400000 | 2846.07 |
| 1237420800000 | 2859.78 |
| 1237507200000 | 2845.99 |
| 1237766400000 | 2959.84 |
| 1237852800000 | 3045.02 |
| 1237939200000 | 3098.81 |
| 1238025600000 | 3218.7 |
| 1238112000000 | 3186.31 |
| 1238371200000 | 2977.68 |
| 1238457600000 | 2999.45 |
| 1238544000000 | 3064.16 |
| 1238630400000 | 3284.88 |
| 1238716800000 | 3282.86 |
| 1238976000000 | 3398.56 |
| 1239062400000 | 3347.26 |
| 1239148800000 | 3145.17 |
| 1239235200000 | 3349.85 |
| 1239321600000 | 3408.98 |
| 1239580800000 | 3318.44 |
| 1239667200000 | 3341.78 |
| 1239753600000 | 3297.82 |
| 1239840000000 | 3318.83 |
| 1239926400000 | 3333.75 |
| 1240185600000 | 3405.71 |
| 1240272000000 | 3349.69 |
| 1240358400000 | 3400.81 |
| 1240444800000 | 3429.56 |
| 1240531200000 | 3388.39 |
| 1240790400000 | 3346.06 |
| 1240876800000 | 3218.63 |
| 1240963200000 | 3343.24 |
| 1241049600000 | 3568.11 |
| 1241136000000 | 3568.11 |
| 1241395200000 | 3673.71 |
| 1241481600000 | 3673.71 |
| 1241568000000 | 3638.04 |
| 1241654400000 | 3696.66 |
| 1241740800000 | 3771.11 |
| 1242000000000 | 3802.61 |
| 1242086400000 | 3753.17 |
| 1242172800000 | 3769.55 |
| 1242259200000 | 3597.83 |
| 1242345600000 | 3660.51 |
| 1242604800000 | 3645.79 |
| 1242691200000 | 3799.4 |
| 1242777600000 | 3812.94 |
| 1242864000000 | 3773.46 |
| 1242950400000 | 3695.98 |
| 1243209600000 | 3677.06 |
| 1243296000000 | 3561.09 |
| 1243382400000 | 3534.6 |
| 1243468800000 | 3685.31 |
| 1243555200000 | 3704.43 |
| 1243814400000 | 3785.29 |
| 1243900800000 | 3768.21 |
| 1243987200000 | 3783.61 |
| 1244073600000 | 3654.23 |
| 1244160000000 | 3722.34 |
| 1244419200000 | 3687.67 |
| 1244505600000 | 3596.6 |
| 1244592000000 | 3775.26 |
| 1244678400000 | 3770.38 |
| 1244764800000 | 3795.81 |
| 1245024000000 | 3734.91 |
| 1245110400000 | 3712.48 |
| 1245196800000 | 3687.93 |
| 1245283200000 | 3609.37 |
| 1245369600000 | 3624.52 |
| 1245628800000 | 3665.71 |
| 1245715200000 | 3541.6 |
| 1245801600000 | 3580.39 |
| 1245888000000 | 3632.31 |
| 1245974400000 | 3660.99 |
| 1246233600000 | 3657.88 |
| 1246320000000 | 3692.65 |
| 1246406400000 | 3783.56 |
| 1246492800000 | 3784.03 |
| 1246579200000 | 3811.7 |
| 1246838400000 | 3854.96 |
| 1246924800000 | 3860.4 |
| 1247011200000 | 3845.98 |
| 1247097600000 | 3841.49 |
| 1247184000000 | 3827.82 |
| 1247443200000 | 3611.29 |
| 1247529600000 | 3714.59 |
| 1247616000000 | 3860.54 |
| 1247702400000 | 3944.45 |
| 1247788800000 | 3979.43 |
| 1248048000000 | 4114.78 |
| 1248134400000 | 4162.94 |
| 1248220800000 | 4185.27 |
| 1248307200000 | 4175.7 |
| 1248393600000 | 4187.71 |
| 1248652800000 | 4279.36 |
| 1248739200000 | 4312.8 |
| 1248825600000 | 4301.25 |
| 1248912000000 | 4358.97 |
| 1248998400000 | 4453.75 |
| 1249257600000 | 4474.71 |
| 1249344000000 | 4509.3 |
| 1249430400000 | 4468.83 |
| 1249516800000 | 4477.56 |
| 1249603200000 | 4487.53 |
| 1249862400000 | 4464.54 |
| 1249948800000 | 4421.77 |
| 1250035200000 | 4332.85 |
| 1250121600000 | 4364.01 |
| 1250208000000 | 4466.76 |
| 1250467200000 | 4282.17 |
| 1250553600000 | 4346.63 |
| 1250640000000 | 4321.02 |
| 1250726400000 | 4430.36 |
| 1250812800000 | 4450.51 |
| 1251072000000 | 4586.02 |
| 1251158400000 | 4526.81 |
| 1251244800000 | 4562.47 |
| 1251331200000 | 4508.9 |
| 1251417600000 | 4551.14 |
| 1251676800000 | 4494.15 |
| 1251763200000 | 4621.91 |
| 1251849600000 | 4554.7 |
| 1251936000000 | 4565.51 |
| 1252022400000 | 4553.36 |
| 1252281600000 | 4582.76 |
| 1252368000000 | 4610.79 |
| 1252454400000 | 4611.74 |
| 1252540800000 | 4719.97 |
| 1252627200000 | 4746.91 |
| 1252886400000 | 4670.82 |
| 1252972800000 | 4767.54 |
| 1253059200000 | 4904.65 |
| 1253145600000 | 4969.5 |
| 1253232000000 | 4942.83 |
| 1253491200000 | 4949.51 |
| 1253577600000 | 5043.33 |
| 1253664000000 | 5070.99 |
| 1253750400000 | 5002.84 |
| 1253836800000 | 5011.74 |
| 1254096000000 | 4921.99 |
| 1254182400000 | 5024.25 |
| 1254268800000 | 5033.64 |
| 1254355200000 | 4938.13 |
| 1254441600000 | 4938.13 |
| 1254700800000 | 4803.59 |
| 1254787200000 | 4784.69 |
| 1254873600000 | 4765.76 |
| 1254960000000 | 4815.54 |
| 1255046400000 | 4956.82 |
| 1255305600000 | 4895.67 |
| 1255392000000 | 4894.33 |
| 1255478400000 | 4984.73 |
| 1255564800000 | 5069.51 |
| 1255651200000 | 4964.21 |
| 1255910400000 | 4963.51 |
| 1255996800000 | 5018.98 |
| 1256083200000 | 4938.45 |
| 1256169600000 | 4812.16 |
| 1256256000000 | 4882.06 |
| 1256515200000 | 4960.2 |
| 1256601600000 | 4909.69 |
| 1256688000000 | 4743.42 |
| 1256774400000 | 4672.4 |
| 1256860800000 | 4715.42 |
| 1257120000000 | 4651.99 |
| 1257206400000 | 4636.39 |
| 1257292800000 | 4736.64 |
| 1257379200000 | 4645.77 |
| 1257465600000 | 4765.92 |
| 1257724800000 | 4812.68 |
| 1257811200000 | 4835.1 |
| 1257897600000 | 4890.93 |
| 1257984000000 | 4801.18 |
| 1258070400000 | 4794.33 |
| 1258329600000 | 4898.11 |
| 1258416000000 | 4884.44 |
| 1258502400000 | 4958.89 |
| 1258588800000 | 4996.98 |
| 1258675200000 | 4978.46 |
| 1258934400000 | 4995.26 |
| 1259020800000 | 4939.94 |
| 1259107200000 | 4967.34 |
| 1259193600000 | 4917.66 |
| 1259280000000 | 4600.88 |
| 1259539200000 | 4743.04 |
| 1259625600000 | 4807.88 |
| 1259712000000 | 4919.71 |
| 1259798400000 | 4987.4 |
| 1259884800000 | 5017.25 |
| 1260144000000 | 5050.26 |
| 1260230400000 | 5029.15 |
| 1260316800000 | 5023.88 |
| 1260403200000 | 5074.87 |
| 1260489600000 | 5077.75 |
| 1260748800000 | 5116.95 |
| 1260835200000 | 5105.64 |
| 1260921600000 | 5085.53 |
| 1261008000000 | 4967.14 |
| 1261094400000 | 4968.92 |
| 1261353600000 | 4924.8 |
| 1261440000000 | 4990.86 |
| 1261526400000 | 5008.78 |
| 1261612800000 | 5105.89 |
| 1261699200000 | 5105.89 |
| 1261958400000 | 5143.47 |
| 1262044800000 | 5161.04 |
| 1262131200000 | 5233.99 |
| 1262217600000 | 5233.99 |
| 1262563200000 | 5314.29 |
| 1262649600000 | 5375.57 |
| 1262736000000 | 5456.12 |
| 1262822400000 | 5357.53 |
| 1262908800000 | 5404.22 |
| 1263168000000 | 5433.65 |
| 1263254400000 | 5445.56 |
| 1263340800000 | 5340.18 |
| 1263427200000 | 5427.66 |
| 1263513600000 | 5471.15 |
| 1263772800000 | 5492.06 |
| 1263859200000 | 5464.35 |
| 1263945600000 | 5452.24 |
| 1264032000000 | 5493.94 |
| 1264118400000 | 5292.22 |
| 1264377600000 | 5276.52 |
| 1264464000000 | 5100.47 |
| 1264550400000 | 5048.39 |
| 1264636800000 | 5149.02 |
| 1264723200000 | 4977.26 |
| 1264982400000 | 4947.99 |
| 1265068800000 | 4966.2 |
| 1265155200000 | 5073.91 |
| 1265241600000 | 5062.26 |
| 1265328000000 | 4815.17 |
| 1265587200000 | 4776.01 |
| 1265673600000 | 4879.66 |
| 1265760000000 | 4890.94 |
| 1265846400000 | 4989.17 |
| 1265932800000 | 4984.71 |
| 1266192000000 | 4984.71 |
| 1266278400000 | 5005.08 |
| 1266364800000 | 5145.71 |
| 1266451200000 | 5084.07 |
| 1266537600000 | 4946.32 |
| 1266796800000 | 5106.31 |
| 1266883200000 | 5091.38 |
| 1266969600000 | 4988.54 |
| 1267056000000 | 4862.29 |
| 1267142400000 | 4892.85 |
| 1267401600000 | 4892.85 |
| 1267488000000 | 5014.16 |
| 1267574400000 | 5060.54 |
| 1267660800000 | 5055.47 |
| 1267747200000 | 5120.54 |
| 1268006400000 | 5245.24 |
| 1268092800000 | 5240.18 |
| 1268179200000 | 5253.27 |
| 1268265600000 | 5221.88 |
| 1268352000000 | 5259.86 |
| 1268611200000 | 5183.63 |
| 1268697600000 | 5187.72 |
| 1268784000000 | 5340.89 |
| 1268870400000 | 5274.88 |
| 1268956800000 | 5318.41 |
| 1269216000000 | 5254.13 |
| 1269302400000 | 5293.98 |
| 1269388800000 | 5304.58 |
| 1269475200000 | 5311.58 |
| 1269561600000 | 5353.69 |
| 1269820800000 | 5364.46 |
| 1269907200000 | 5413.6 |
| 1269993600000 | 5382.31 |
| 1270080000000 | 5526 |
| 1270166400000 | 5579.43 |
| 1270425600000 | 5647.94 |
| 1270512000000 | 5642.82 |
| 1270598400000 | 5626.65 |
| 1270684800000 | 5636.8 |
| 1270771200000 | 5620.21 |
| 1271030400000 | 5555.77 |
| 1271116800000 | 5517.26 |
| 1271203200000 | 5670.53 |
| 1271289600000 | 5718.14 |
| 1271376000000 | 5664.34 |
| 1271635200000 | 5520.03 |
| 1271721600000 | 5551.06 |
| 1271808000000 | 5714.46 |
| 1271894400000 | 5674.07 |
| 1271980800000 | 5663.94 |
| 1272240000000 | 5749.72 |
| 1272326400000 | 5707.72 |
| 1272412800000 | 5617.69 |
| 1272499200000 | 5621.97 |
| 1272585600000 | 5701.94 |
| 1272844800000 | 5562.55 |
| 1272931200000 | 5583 |
| 1273017600000 | 5583 |
| 1273104000000 | 5348.07 |
| 1273190400000 | 5156.17 |
| 1273449600000 | 5351.07 |
| 1273536000000 | 5280.55 |
| 1273622400000 | 5219.61 |
| 1273708800000 | 5403.05 |
| 1273795200000 | 5392 |
| 1274054400000 | 5135.05 |
| 1274140800000 | 5135.5 |
| 1274227200000 | 5015.87 |
| 1274313600000 | 4807.43 |
| 1274400000000 | 4807.43 |
| 1274659200000 | 4780.07 |
| 1274745600000 | 4529.88 |
| 1274832000000 | 4571.26 |
| 1274918400000 | 4760.74 |
| 1275004800000 | 4922.96 |
| 1275264000000 | 4927.21 |
| 1275350400000 | 4826.08 |
| 1275436800000 | 4826.08 |
| 1275523200000 | 5008.83 |
| 1275609600000 | 5018.64 |
| 1275868800000 | 4806.35 |
| 1275955200000 | 4832.64 |
| 1276041600000 | 4734.03 |
| 1276128000000 | 4737.86 |
| 1276214400000 | 4856.53 |
| 1276473600000 | 4996.39 |
| 1276560000000 | 4967.19 |
| 1276646400000 | 5084.31 |
| 1276732800000 | 5072.23 |
| 1276819200000 | 5122.1 |
| 1277078400000 | 5338.77 |
| 1277164800000 | 5247.99 |
| 1277251200000 | 5196.98 |
| 1277337600000 | 5229.37 |
| 1277424000000 | 5072.09 |
| 1277683200000 | 5118.49 |
| 1277769600000 | 5001.27 |
| 1277856000000 | 4929.52 |
| 1277942400000 | 4834.11 |
| 1278028800000 | 4814.07 |
| 1278288000000 | 4851.25 |
| 1278374400000 | 4910.08 |
| 1278460800000 | 4861.11 |
| 1278547200000 | 4989.63 |
| 1278633600000 | 5140.02 |
| 1278892800000 | 5147.55 |
| 1278979200000 | 5094.14 |
| 1279065600000 | 5201.39 |
| 1279152000000 | 5180.28 |
| 1279238400000 | 5107.13 |
| 1279497600000 | 5025.87 |
| 1279584000000 | 5089.24 |
| 1279670400000 | 5151.3 |
| 1279756800000 | 5108.75 |
| 1279843200000 | 5215.8 |
| 1280102400000 | 5291.09 |
| 1280188800000 | 5350.51 |
| 1280275200000 | 5354 |
| 1280361600000 | 5331.57 |
| 1280448000000 | 5295.18 |
| 1280707200000 | 5406.77 |
| 1280793600000 | 5446.86 |
| 1280880000000 | 5428.83 |
| 1280966400000 | 5412.46 |
| 1281052800000 | 5431.02 |
| 1281312000000 | 5451.17 |
| 1281398400000 | 5375.15 |
| 1281484800000 | 5243.59 |
| 1281571200000 | 5119.16 |
| 1281657600000 | 5194.38 |
| 1281916800000 | 5166 |
| 1282003200000 | 5233.83 |
| 1282089600000 | 5249.17 |
| 1282176000000 | 5336.45 |
| 1282262400000 | 5263.12 |
| 1282521600000 | 5226.54 |
| 1282608000000 | 5172.69 |
| 1282694400000 | 5081.45 |
| 1282780800000 | 5099.86 |
| 1282867200000 | 5063.43 |
| 1283126400000 | 5165.39 |
| 1283212800000 | 5050.68 |
| 1283299200000 | 5153.64 |
| 1283385600000 | 5190.66 |
| 1283472000000 | 5229.8 |
| 1283731200000 | 5303.59 |
| 1283817600000 | 5293.59 |
| 1283904000000 | 5266.18 |
| 1283990400000 | 5282.02 |
| 1284076800000 | 5333.76 |
| 1284336000000 | 5416.67 |
| 1284422400000 | 5410.66 |
| 1284508800000 | 5427.38 |
| 1284595200000 | 5366.11 |
| 1284681600000 | 5449.78 |
| 1284940800000 | 5469.14 |
| 1285027200000 | 5469.14 |
| 1285113600000 | 5469.14 |
| 1285200000000 | 5469.14 |
| 1285286400000 | 5506.4 |
| 1285545600000 | 5542.88 |
| 1285632000000 | 5524.84 |
| 1285718400000 | 5599.16 |
| 1285804800000 | 5619.3 |
| 1285891200000 | 5699.25 |
| 1286150400000 | 5775.55 |
| 1286236800000 | 5739.81 |
| 1286323200000 | 5887.6 |
| 1286409600000 | 5869.96 |
| 1286496000000 | 5815.82 |
| 1286755200000 | 5809.5 |
| 1286841600000 | 5664.42 |
| 1286928000000 | 5720.5 |
| 1287014400000 | 5832.94 |
| 1287100800000 | 5839.44 |
| 1287360000000 | 5711.3 |
| 1287446400000 | 5602.72 |
| 1287532800000 | 5666.19 |
| 1287619200000 | 5687.41 |
| 1287705600000 | 5793.71 |
| 1287964800000 | 5878 |
| 1288051200000 | 5866.73 |
| 1288137600000 | 5752.77 |
| 1288224000000 | 5788.19 |
| 1288310400000 | 5706.84 |
| 1288569600000 | 5845.38 |
| 1288656000000 | 5854.56 |
| 1288742400000 | 5902.38 |
| 1288828800000 | 5973.08 |
| 1288915200000 | 6010.21 |
| 1289174400000 | 5993.48 |
| 1289260800000 | 5991.93 |
| 1289347200000 | 6089.46 |
| 1289433600000 | 5914.5 |
| 1289520000000 | 5857.5 |
| 1289779200000 | 5883.71 |
| 1289865600000 | 5878.96 |
| 1289952000000 | 5782.38 |
| 1290038400000 | 5910.86 |
| 1290124800000 | 5966.39 |
| 1290384000000 | 6047.39 |
| 1290470400000 | 5940.36 |
| 1290556800000 | 5944.31 |
| 1290643200000 | 5967.72 |
| 1290729600000 | 5780.67 |
| 1290988800000 | 5814.76 |
| 1291075200000 | 5764.54 |
| 1291161600000 | 5856.35 |
| 1291248000000 | 5977.65 |
| 1291334400000 | 6111.4 |
| 1291593600000 | 6136.69 |
| 1291680000000 | 6181.31 |
| 1291766400000 | 6068.55 |
| 1291852800000 | 6230.61 |
| 1291939200000 | 6183.1 |
| 1292198400000 | 6538.61 |
| 1292284800000 | 6619.38 |
| 1292371200000 | 6533.97 |
| 1292457600000 | 6513.64 |
| 1292544000000 | 6583.8 |
| 1292803200000 | 6608.91 |
| 1292889600000 | 6618.9 |
| 1292976000000 | 6655.48 |
| 1293062400000 | 6686.85 |
| 1293148800000 | 6636.77 |
| 1293408000000 | 6616.26 |
| 1293494400000 | 6653.46 |
| 1293580800000 | 6715.91 |
| 1293667200000 | 6796.9 |
| 1293753600000 | 6796.92 |
| 1294012800000 | 6930.07 |
| 1294099200000 | 7016.16 |
| 1294185600000 | 6982.79 |
| 1294272000000 | 6993.01 |
| 1294358400000 | 6979.11 |
| 1294617600000 | 6918.86 |
| 1294704000000 | 6926.72 |
| 1294790400000 | 7003.87 |
| 1294876800000 | 7014.09 |
| 1294963200000 | 7079.45 |
| 1295222400000 | 7039.89 |
| 1295308800000 | 7026.09 |
| 1295395200000 | 7150.93 |
| 1295481600000 | 7030.95 |
| 1295568000000 | 6884.91 |
| 1295827200000 | 6937.83 |
| 1295913600000 | 6984.55 |
| 1296000000000 | 7106.39 |
| 1296086400000 | 7106.52 |
| 1296172800000 | 7090.23 |
| 1296432000000 | 6900.08 |
| 1296518400000 | 6945.54 |
| 1296604800000 | 6945.54 |
| 1296691200000 | 6946.32 |
| 1296777600000 | 6945.54 |
| 1297036800000 | 7033.45 |
| 1297123200000 | 7003.41 |
| 1297209600000 | 6895.72 |
| 1297296000000 | 6714.11 |
| 1297382400000 | 6534.99 |
| 1297641600000 | 6749.82 |
| 1297728000000 | 6754.03 |
| 1297814400000 | 6671.14 |
| 1297900800000 | 6693.58 |
| 1297987200000 | 6816.59 |
| 1298246400000 | 6742.77 |
| 1298332800000 | 6594.11 |
| 1298419200000 | 6583.38 |
| 1298505600000 | 6514.67 |
| 1298592000000 | 6563.33 |
| 1298851200000 | 6502.9 |
| 1298937600000 | 6502.9 |
| 1299024000000 | 6485.59 |
| 1299110400000 | 6660.87 |
| 1299196800000 | 6808.02 |
| 1299456000000 | 6677.83 |
| 1299542400000 | 6703.84 |
| 1299628800000 | 6731.9 |
| 1299715200000 | 6582.41 |
| 1299801600000 | 6480.34 |
| 1300060800000 | 6590.24 |
| 1300147200000 | 6385.97 |
| 1300233600000 | 6543.71 |
| 1300320000000 | 6520.62 |
| 1300406400000 | 6614.19 |
| 1300665600000 | 6666.33 |
| 1300752000000 | 6709.87 |
| 1300838400000 | 6680.62 |
| 1300924800000 | 6779.34 |
| 1301011200000 | 6912.06 |
| 1301270400000 | 6935.08 |
| 1301356800000 | 7002.43 |
| 1301443200000 | 7121.98 |
| 1301529600000 | 7204.19 |
| 1301616000000 | 7277.99 |
| 1301875200000 | 7296.94 |
| 1301961600000 | 7320.93 |
| 1302048000000 | 7315.85 |
| 1302134400000 | 7265.39 |
| 1302220800000 | 7284.38 |
| 1302480000000 | 7272.06 |
| 1302566400000 | 7097.83 |
| 1302652800000 | 7272.86 |
| 1302739200000 | 7352.9 |
| 1302825600000 | 7313.37 |
| 1303084800000 | 7275.6 |
| 1303171200000 | 7238.58 |
| 1303257600000 | 7514.71 |
| 1303344000000 | 7617.2 |
| 1303430400000 | 7591.18 |
| 1303689600000 | 7617.45 |
| 1303776000000 | 7561.99 |
| 1303862400000 | 7631.71 |
| 1303948800000 | 7710.28 |
| 1304035200000 | 7676.88 |
| 1304294400000 | 7866.1 |
| 1304380800000 | 7745.77 |
| 1304467200000 | 7590 |
| 1304553600000 | 7590.82 |
| 1304640000000 | 7420.91 |
| 1304899200000 | 7412.38 |
| 1304985600000 | 7411.58 |
| 1305072000000 | 7564.42 |
| 1305158400000 | 7334.81 |
| 1305244800000 | 7316.59 |
| 1305504000000 | 7208.07 |
| 1305590400000 | 7219.86 |
| 1305676800000 | 7341.93 |
| 1305763200000 | 7208.85 |
| 1305849600000 | 7284.68 |
| 1306108800000 | 7001.84 |
| 1306195200000 | 7029.02 |
| 1306281600000 | 6899.23 |
| 1306368000000 | 7190.01 |
| 1306454400000 | 7263.01 |
| 1306713600000 | 7220.69 |
| 1306800000000 | 7384.52 |
| 1306886400000 | 7405.37 |
| 1306972800000 | 7249.04 |
| 1307059200000 | 7248.12 |
| 1307318400000 | 7248.12 |
| 1307404800000 | 7199.01 |
| 1307491200000 | 7150.06 |
| 1307577600000 | 7057.97 |
| 1307664000000 | 6973.39 |
| 1307923200000 | 6986.62 |
| 1308009600000 | 7111.01 |
| 1308096000000 | 7112.34 |
| 1308182400000 | 6916.56 |
| 1308268800000 | 6827.38 |
| 1308528000000 | 6759.48 |
| 1308614400000 | 6929.76 |
| 1308700800000 | 7010.53 |
| 1308787200000 | 6960.13 |
| 1308873600000 | 7095.33 |
| 1309132800000 | 6981.44 |
| 1309219200000 | 6958.92 |
| 1309305600000 | 7095.17 |
| 1309392000000 | 7163.64 |
| 1309478400000 | 7285.27 |
| 1309737600000 | 7400.86 |
| 1309824000000 | 7446.33 |
| 1309910400000 | 7492.02 |
| 1309996800000 | 7492.5 |
| 1310083200000 | 7549.94 |
| 1310342400000 | 7424.41 |
| 1310428800000 | 7183.31 |
| 1310515200000 | 7271.76 |
| 1310601600000 | 7253.19 |
| 1310688000000 | 7282.89 |
| 1310947200000 | 7168.35 |
| 1311033600000 | 7175.66 |
| 1311120000000 | 7330.73 |
| 1311206400000 | 7287.8 |
| 1311292800000 | 7378.38 |
| 1311552000000 | 7276.28 |
| 1311638400000 | 7384.05 |
| 1311724800000 | 7418.78 |
| 1311811200000 | 7319.85 |
| 1311897600000 | 7241.71 |
| 1312156800000 | 7414.99 |
| 1312243200000 | 7223.6 |
| 1312329600000 | 6955.03 |
| 1312416000000 | 6801.46 |
| 1312502400000 | 6530.77 |
| 1312761600000 | 6196.29 |
| 1312848000000 | 5934.99 |
| 1312934400000 | 5964.38 |
| 1313020800000 | 6478.52 |
| 1313107200000 | 5848.74 |
| 1313366400000 | 5848.11 |
| 1313452800000 | 6220.35 |
| 1313539200000 | 6212.55 |
| 1313625600000 | 6011.05 |
| 1313712000000 | 5547.75 |
| 1313971200000 | 5510.78 |
| 1314057600000 | 5785.79 |
| 1314144000000 | 5679.9 |
| 1314230400000 | 5743.01 |
| 1314316800000 | 5837.12 |
| 1314576000000 | 6038.41 |
| 1314662400000 | 6095.22 |
| 1314748800000 | 6233.46 |
| 1314835200000 | 6290.87 |
| 1314921600000 | 6216.06 |
| 1315180800000 | 5883.89 |
| 1315267200000 | 5810.16 |
| 1315353600000 | 6088.91 |
| 1315440000000 | 6155.74 |
| 1315526400000 | 6016.5 |
| 1315785600000 | 6017.15 |
| 1315872000000 | 6016.5 |
| 1315958400000 | 5644.07 |
| 1316044800000 | 5700.33 |
| 1316131200000 | 5936.45 |
| 1316390400000 | 5770.73 |
| 1316476800000 | 5766.24 |
| 1316563200000 | 5798.62 |
| 1316649600000 | 5472.66 |
| 1316736000000 | 5211.34 |
| 1316995200000 | 5059.89 |
| 1317081600000 | 5425.97 |
| 1317168000000 | 5428.02 |
| 1317254400000 | 5587.04 |
| 1317340800000 | 5566.13 |
| 1317600000000 | 5566.13 |
| 1317686400000 | 5306.09 |
| 1317772800000 | 5240.73 |
| 1317859200000 | 5402.73 |
| 1317945600000 | 5589.66 |
| 1318204800000 | 5633.12 |
| 1318291200000 | 5760.15 |
| 1318377600000 | 5795.9 |
| 1318464000000 | 5869.45 |
| 1318550400000 | 5899.83 |
| 1318809600000 | 6053.72 |
| 1318896000000 | 5929.97 |
| 1318982400000 | 6053.34 |
| 1319068800000 | 5858.75 |
| 1319155200000 | 5968.18 |
| 1319414400000 | 6228.84 |
| 1319500800000 | 6248.95 |
| 1319587200000 | 6214.59 |
| 1319673600000 | 6373.98 |
| 1319760000000 | 6486.58 |
| 1320019200000 | 6428.16 |
| 1320105600000 | 6423.38 |
| 1320192000000 | 6319.39 |
| 1320278400000 | 6167.69 |
| 1320364800000 | 6492.02 |
| 1320624000000 | 6411.22 |
| 1320710400000 | 6304.02 |
| 1320796800000 | 6362.8 |
| 1320883200000 | 5935.26 |
| 1320969600000 | 6176.04 |
| 1321228800000 | 6318.87 |
| 1321315200000 | 6247.85 |
| 1321401600000 | 6093.09 |
| 1321488000000 | 6179.42 |
| 1321574400000 | 6000.6 |
| 1321833600000 | 5917.82 |
| 1321920000000 | 5933.19 |
| 1322006400000 | 5736.09 |
| 1322092800000 | 5756.99 |
| 1322179200000 | 5684.62 |
| 1322438400000 | 5884.89 |
| 1322524800000 | 6091.13 |
| 1322611200000 | 6064.14 |
| 1322697600000 | 6442.19 |
| 1322784000000 | 6387.22 |
| 1323043200000 | 6424.86 |
| 1323129600000 | 6346.95 |
| 1323216000000 | 6419.28 |
| 1323302400000 | 6363.22 |
| 1323388800000 | 6142.41 |
| 1323648000000 | 6240.83 |
| 1323734400000 | 6065.4 |
| 1323820800000 | 6010.35 |
| 1323907200000 | 5845.43 |
| 1323993600000 | 5971.38 |
| 1324252800000 | 5701.77 |
| 1324339200000 | 5805.03 |
| 1324425600000 | 6089.84 |
| 1324512000000 | 6042.14 |
| 1324598400000 | 6142.97 |
| 1324857600000 | 6101.93 |
| 1324944000000 | 6026.09 |
| 1325030400000 | 5974.64 |
| 1325116800000 | 5996.78 |
| 1325203200000 | 5996.78 |
| 1325462400000 | 6032.75 |
| 1325548800000 | 6219.82 |
| 1325635200000 | 6180.9 |
| 1325721600000 | 6125.3 |
| 1325808000000 | 6001.53 |
| 1326067200000 | 5924.16 |
| 1326153600000 | 6044.13 |
| 1326240000000 | 6009.37 |
| 1326326400000 | 6069.26 |
| 1326412800000 | 6176.18 |
| 1326672000000 | 6081.7 |
| 1326758400000 | 6241.57 |
| 1326844800000 | 6256.29 |
| 1326931200000 | 6391.95 |
| 1327017600000 | 6547.61 |
| 1327276800000 | 6547.61 |
| 1327363200000 | 6547.61 |
| 1327449600000 | 6625.38 |
| 1327536000000 | 6641.54 |
| 1327622400000 | 6662.93 |
| 1327881600000 | 6550.96 |
| 1327968000000 | 6598.36 |
| 1328054400000 | 6560.27 |
| 1328140800000 | 6684.47 |
| 1328227200000 | 6624.5 |
| 1328486400000 | 6632.03 |
| 1328572800000 | 6674.5 |
| 1328659200000 | 6754.45 |
| 1328745600000 | 6784.46 |
| 1328832000000 | 6635.41 |
| 1329091200000 | 6704.55 |
| 1329177600000 | 6693.86 |
| 1329264000000 | 6819.97 |
| 1329350400000 | 6669.42 |
| 1329436800000 | 6837.58 |
| 1329696000000 | 6853.37 |
| 1329782400000 | 6867.07 |
| 1329868800000 | 6870.61 |
| 1329955200000 | 6741.32 |
| 1330041600000 | 6806.7 |
| 1330300800000 | 6683.48 |
| 1330387200000 | 6774.93 |
| 1330473600000 | 6923.12 |
| 1330560000000 | 6922.35 |
| 1330646400000 | 6932.55 |
| 1330905600000 | 6843.32 |
| 1330992000000 | 6777.08 |
| 1331078400000 | 6698.69 |
| 1331164800000 | 6804.15 |
| 1331251200000 | 6899.24 |
| 1331510400000 | 6804.68 |
| 1331596800000 | 6918.75 |
| 1331683200000 | 6978.1 |
| 1331769600000 | 6972.26 |
| 1331856000000 | 6939.96 |
| 1332115200000 | 7023.27 |
| 1332201600000 | 7002.62 |
| 1332288000000 | 6920.86 |
| 1332374400000 | 6954.57 |
| 1332460800000 | 6914.18 |
| 1332720000000 | 6874.67 |
| 1332806400000 | 7034.46 |
| 1332892800000 | 7007.87 |
| 1332979200000 | 6937.56 |
| 1333065600000 | 6939.87 |
| 1333324800000 | 7057.93 |
| 1333411200000 | 7217.1 |
| 1333497600000 | 7072.27 |
| 1333584000000 | 7152.23 |
| 1333670400000 | 7153.38 |
| 1333929600000 | 6993.8 |
| 1334016000000 | 6960.39 |
| 1334102400000 | 6961.98 |
| 1334188800000 | 6892.67 |
| 1334275200000 | 6985.96 |
| 1334534400000 | 6907.9 |
| 1334620800000 | 6849.08 |
| 1334707200000 | 6960.14 |
| 1334793600000 | 6950.29 |
| 1334880000000 | 6826.45 |
| 1335139200000 | 6816.72 |
| 1335225600000 | 6812.15 |
| 1335312000000 | 6844.26 |
| 1335398400000 | 6930.2 |
| 1335484800000 | 6998.08 |
| 1335744000000 | 7061.33 |
| 1335830400000 | 7061.33 |
| 1335916800000 | 7134.18 |
| 1336003200000 | 7095.29 |
| 1336089600000 | 6993.32 |
| 1336348800000 | 6838.72 |
| 1336435200000 | 6883.17 |
| 1336521600000 | 6805.64 |
| 1336608000000 | 6772.38 |
| 1336694400000 | 6656.62 |
| 1336953600000 | 6661.4 |
| 1337040000000 | 6579.44 |
| 1337126400000 | 6266.22 |
| 1337212800000 | 6295.98 |
| 1337299200000 | 6018.53 |
| 1337558400000 | 6136.47 |
| 1337644800000 | 6273.77 |
| 1337731200000 | 6145.42 |
| 1337817600000 | 6111.85 |
| 1337904000000 | 6099.84 |
| 1338163200000 | 6099.84 |
| 1338249600000 | 6244.89 |
| 1338336000000 | 6232.62 |
| 1338422400000 | 6184.08 |
| 1338508800000 | 6179.56 |
| 1338768000000 | 5984.93 |
| 1338854400000 | 6040.79 |
| 1338940800000 | 6041.5 |
| 1339027200000 | 6287.29 |
| 1339113600000 | 6220.48 |
| 1339372800000 | 6386.14 |
| 1339459200000 | 6310.91 |
| 1339545600000 | 6345.65 |
| 1339632000000 | 6379.65 |
| 1339718400000 | 6314.28 |
| 1339977600000 | 6482.54 |
| 1340064000000 | 6483.77 |
| 1340150400000 | 6553.86 |
| 1340236800000 | 6466.11 |
| 1340323200000 | 6259.82 |
| 1340582400000 | 6119.43 |
| 1340668800000 | 6119.94 |
| 1340755200000 | 6146.96 |
| 1340841600000 | 6169.12 |
| 1340928000000 | 6353.98 |
| 1341187200000 | 6317.35 |
| 1341273600000 | 6415.05 |
| 1341360000000 | 6462.78 |
| 1341446400000 | 6453.98 |
| 1341532800000 | 6371.42 |
| 1341792000000 | 6245.9 |
| 1341878400000 | 6217.99 |
| 1341964800000 | 6210.07 |
| 1342051200000 | 6012.89 |
| 1342137600000 | 6143.74 |
| 1342396800000 | 6187.58 |
| 1342483200000 | 6234.95 |
| 1342569600000 | 6152.82 |
| 1342656000000 | 6286.57 |
| 1342742400000 | 6268.68 |
| 1343001600000 | 6123.73 |
| 1343088000000 | 6170.29 |
| 1343174400000 | 6055.04 |
| 1343260800000 | 6128.81 |
| 1343347200000 | 6376.53 |
| 1343606400000 | 6477.35 |
| 1343692800000 | 6671.5 |
| 1343779200000 | 6668.72 |
| 1343865600000 | 6565.92 |
| 1343952000000 | 6457.37 |
| 1344211200000 | 6652.41 |
| 1344297600000 | 6646.16 |
| 1344384000000 | 6726.69 |
| 1344470400000 | 6873.46 |
| 1344556800000 | 6871.71 |
| 1344816000000 | 6791.27 |
| 1344902400000 | 6890.83 |
| 1344988800000 | 6890.83 |
| 1345075200000 | 6850.1 |
| 1345161600000 | 6762.91 |
| 1345420800000 | 6740.31 |
| 1345507200000 | 6760.79 |
| 1345593600000 | 6694.28 |
| 1345680000000 | 6761.37 |
| 1345766400000 | 6642.27 |
| 1346025600000 | 6544.29 |
| 1346112000000 | 6540.87 |
| 1346198400000 | 6621.92 |
| 1346284800000 | 6528.79 |
| 1346371200000 | 6528.78 |
| 1346630400000 | 6545.61 |
| 1346716800000 | 6514.31 |
| 1346803200000 | 6370.68 |
| 1346889600000 | 6405.03 |
| 1346976000000 | 6640.61 |
| 1347235200000 | 6636.81 |
| 1347321600000 | 6630.68 |
| 1347408000000 | 6763.1 |
| 1347494400000 | 6758.4 |
| 1347580800000 | 7040.66 |
| 1347840000000 | 7016.19 |
| 1347926400000 | 7000.95 |
| 1348012800000 | 7010.21 |
| 1348099200000 | 6886.45 |
| 1348185600000 | 6942.96 |
| 1348444800000 | 6955.47 |
| 1348531200000 | 6926.18 |
| 1348617600000 | 6881.05 |
| 1348704000000 | 6942.88 |
| 1348790400000 | 7007.17 |
| 1349049600000 | 7007.95 |
| 1349136000000 | 7011.35 |
| 1349222400000 | 7011.35 |
| 1349308800000 | 6985.92 |
| 1349395200000 | 7004.8 |
| 1349654400000 | 6949 |
| 1349740800000 | 6938.38 |
| 1349827200000 | 6790.94 |
| 1349913600000 | 6725.9 |
| 1350000000000 | 6720.15 |
| 1350259200000 | 6705.78 |
| 1350345600000 | 6810.06 |
| 1350432000000 | 6878.28 |
| 1350518400000 | 6933.35 |
| 1350604800000 | 6854.49 |
| 1350864000000 | 6839.47 |
| 1350950400000 | 6788.07 |
| 1351036800000 | 6716.82 |
| 1351123200000 | 6835.45 |
| 1351209600000 | 6713.3 |
| 1351468800000 | 6745.52 |
| 1351555200000 | 6795.38 |
| 1351641600000 | 6841.32 |
| 1351728000000 | 6766.34 |
| 1351814400000 | 6870.18 |
| 1352073600000 | 6812.42 |
| 1352160000000 | 6879.82 |
| 1352246400000 | 6953.14 |
| 1352332800000 | 6844.33 |
| 1352419200000 | 6809.04 |
| 1352678400000 | 6792.55 |
| 1352764800000 | 6764.49 |
| 1352851200000 | 6834.4 |
| 1352937600000 | 6735.87 |
| 1353024000000 | 6676.49 |
| 1353283200000 | 6756.22 |
| 1353369600000 | 6851.77 |
| 1353456000000 | 6839.83 |
| 1353542400000 | 6908.54 |
| 1353628800000 | 6974.71 |
| 1353888000000 | 6934.19 |
| 1353974400000 | 7026.39 |
| 1354060800000 | 6963.1 |
| 1354147200000 | 7061.34 |
| 1354233600000 | 7041.07 |
| 1354492800000 | 7109.21 |
| 1354579200000 | 7078.65 |
| 1354665600000 | 7153.85 |
| 1354752000000 | 7168.4 |
| 1354838400000 | 7226.4 |
| 1355097600000 | 7262.87 |
| 1355184000000 | 7305.86 |
| 1355270400000 | 7351.78 |
| 1355356800000 | 7489.17 |
| 1355443200000 | 7442.42 |
| 1355702400000 | 7392.2 |
| 1355788800000 | 7422.82 |
| 1355875200000 | 7422.02 |
| 1355961600000 | 7418.45 |
| 1356048000000 | 7312.6 |
| 1356307200000 | 7338.88 |
| 1356393600000 | 7338.88 |
| 1356480000000 | 7334.56 |
| 1356566400000 | 7362.6 |
| 1356652800000 | 7417.95 |
| 1356912000000 | 7417.95 |
| 1357084800000 | 7622.69 |
| 1357171200000 | 7554.51 |
| 1357257600000 | 7481.15 |
| 1357516800000 | 7486.93 |
| 1357603200000 | 7442.78 |
| 1357689600000 | 7417.03 |
| 1357776000000 | 7497.33 |
| 1357862400000 | 7492.03 |
| 1358121600000 | 7526.37 |
| 1358208000000 | 7425.74 |
| 1358294400000 | 7387.74 |
| 1358380800000 | 7368.4 |
| 1358467200000 | 7425.08 |
| 1358726400000 | 7358.79 |
| 1358812800000 | 7434.21 |
| 1358899200000 | 7368.43 |
| 1358985600000 | 7266.7 |
| 1359072000000 | 7131.85 |
| 1359331200000 | 6949.84 |
| 1359417600000 | 7109.49 |
| 1359504000000 | 7139.68 |
| 1359590400000 | 7125.14 |
| 1359676800000 | 7069.56 |
| 1359936000000 | 7130.17 |
| 1360022400000 | 7063.82 |
| 1360108800000 | 7032.59 |
| 1360195200000 | 7025.53 |
| 1360281600000 | 7095.23 |
| 1360540800000 | 7095.23 |
| 1360627200000 | 7131.63 |
| 1360713600000 | 7265.3 |
| 1360800000000 | 7303.28 |
| 1360886400000 | 7349.81 |
| 1361145600000 | 7310.37 |
| 1361232000000 | 7327 |
| 1361318400000 | 7528.85 |
| 1361404800000 | 7452.93 |
| 1361491200000 | 7457.64 |
| 1361750400000 | 7406.35 |
| 1361836800000 | 7358.57 |
| 1361923200000 | 7392.58 |
| 1362009600000 | 7481.02 |
| 1362096000000 | 7480.21 |
| 1362355200000 | 7370.94 |
| 1362441600000 | 7425.16 |
| 1362528000000 | 7479.02 |
| 1362614400000 | 7355.25 |
| 1362700800000 | 7310.7 |
| 1362960000000 | 7272.3 |
| 1363046400000 | 7214.94 |
| 1363132800000 | 7249.23 |
| 1363219200000 | 7161.77 |
| 1363305600000 | 7079.79 |
| 1363564800000 | 6967.83 |
| 1363651200000 | 7045.48 |
| 1363737600000 | 6951.05 |
| 1363824000000 | 6924.13 |
| 1363910400000 | 6889.26 |
| 1364169600000 | 7071.57 |
| 1364256000000 | 7139.26 |
| 1364342400000 | 7134.47 |
| 1364428800000 | 7126.61 |
| 1364515200000 | 7166.03 |
| 1364774400000 | 7120.67 |
| 1364860800000 | 7073 |
| 1364947200000 | 7060.36 |
| 1365033600000 | 6925.09 |
| 1365120000000 | 6775.59 |
| 1365379200000 | 6733.11 |
| 1365465600000 | 6750.61 |
| 1365552000000 | 6821.54 |
| 1365638400000 | 6921.63 |
| 1365724800000 | 6804.32 |
| 1365984000000 | 6840.49 |
| 1366070400000 | 6886.09 |
| 1366156800000 | 6856.5 |
| 1366243200000 | 6711.4 |
| 1366329600000 | 6769.26 |
| 1366588800000 | 6832.8 |
| 1366675200000 | 6776.28 |
| 1366761600000 | 6837.42 |
| 1366848000000 | 6945.62 |
| 1366934400000 | 6905.01 |
| 1367193600000 | 6908.44 |
| 1367280000000 | 7043.86 |
| 1367366400000 | 7043.08 |
| 1367452800000 | 7037.91 |
| 1367539200000 | 7089.43 |
| 1367798400000 | 7077.37 |
| 1367884800000 | 7033.8 |
| 1367971200000 | 7065.39 |
| 1368057600000 | 7133.95 |
| 1368144000000 | 6906.88 |
| 1368403200000 | 6886.65 |
| 1368489600000 | 7016.43 |
| 1368576000000 | 6968.82 |
| 1368662400000 | 7035.29 |
| 1368748800000 | 7034.51 |
| 1369008000000 | 7046.55 |
| 1369094400000 | 7069.03 |
| 1369180800000 | 7113.9 |
| 1369267200000 | 6930.18 |
| 1369353600000 | 6959.87 |
| 1369612800000 | 7012.05 |
| 1369699200000 | 6977.54 |
| 1369785600000 | 7012.53 |
| 1369872000000 | 7093.2 |
| 1369958400000 | 7075.47 |
| 1370217600000 | 7057.97 |
| 1370304000000 | 7112.89 |
| 1370390400000 | 7043.65 |
| 1370476800000 | 7044.43 |
| 1370563200000 | 6824.86 |
| 1370822400000 | 6787.39 |
| 1370908800000 | 6674.31 |
| 1370995200000 | 6632.32 |
| 1371081600000 | 6517.03 |
| 1371168000000 | 6588.81 |
| 1371427200000 | 6579.71 |
| 1371513600000 | 6628.58 |
| 1371600000000 | 6579.17 |
| 1371686400000 | 6355.53 |
| 1371772800000 | 6224.7 |
| 1372032000000 | 6109.55 |
| 1372118400000 | 6079.7 |
| 1372204800000 | 6084.48 |
| 1372291200000 | 6339.33 |
| 1372377600000 | 6466.37 |
| 1372636800000 | 6478.12 |
| 1372723200000 | 6437.87 |
| 1372809600000 | 6269.75 |
| 1372896000000 | 6335.84 |
| 1372982400000 | 6252.86 |
| 1373241600000 | 6128.26 |
| 1373328000000 | 6237.47 |
| 1373414400000 | 6261.2 |
| 1373500800000 | 6568.51 |
| 1373587200000 | 6517.53 |
| 1373846400000 | 6553.56 |
| 1373932800000 | 6533.04 |
| 1374019200000 | 6585.9 |
| 1374105600000 | 6491.43 |
| 1374192000000 | 6472.32 |
| 1374451200000 | 6507.99 |
| 1374537600000 | 6627.44 |
| 1374624000000 | 6691.31 |
| 1374710400000 | 6675.86 |
| 1374796800000 | 6698.83 |
| 1375056000000 | 6663.81 |
| 1375142400000 | 6709.56 |
| 1375228800000 | 6622.54 |
| 1375315200000 | 6640.64 |
| 1375401600000 | 6661.21 |
| 1375660800000 | 6685.11 |
| 1375747200000 | 6639.42 |
| 1375833600000 | 6494.83 |
| 1375920000000 | 6541.14 |
| 1376006400000 | 6558.71 |
| 1376265600000 | 6568.23 |
| 1376352000000 | 6713.89 |
| 1376438400000 | 6744.62 |
| 1376524800000 | 6743.86 |
| 1376611200000 | 6766.89 |
| 1376870400000 | 6729.31 |
| 1376956800000 | 6609.98 |
| 1377043200000 | 6565.08 |
| 1377129600000 | 6490.65 |
| 1377216000000 | 6613.98 |
| 1377475200000 | 6704.66 |
| 1377561600000 | 6689.42 |
| 1377648000000 | 6690.17 |
| 1377734400000 | 6866.94 |
| 1377820800000 | 6967.78 |
| 1378080000000 | 6989.41 |
| 1378166400000 | 6999.38 |
| 1378252800000 | 7025.3 |
| 1378339200000 | 7077.93 |
| 1378425600000 | 7137.41 |
| 1378684800000 | 7257.37 |
| 1378771200000 | 7368.27 |
| 1378857600000 | 7375.29 |
| 1378944000000 | 7371.13 |
| 1379030400000 | 7316.82 |
| 1379289600000 | 7459.54 |
| 1379376000000 | 7381.79 |
| 1379462400000 | 7382.59 |
| 1379548800000 | 7382.59 |
| 1379635200000 | 7381.79 |
| 1379894400000 | 7440.93 |
| 1379980800000 | 7459.37 |
| 1380067200000 | 7380.24 |
| 1380153600000 | 7423.66 |
| 1380240000000 | 7440.58 |
| 1380499200000 | 7379.83 |
| 1380585600000 | 7411.43 |
| 1380672000000 | 7454.8 |
| 1380758400000 | 7454 |
| 1380844800000 | 7492.22 |
| 1381104000000 | 7503.59 |
| 1381190400000 | 7526.27 |
| 1381276800000 | 7527.08 |
| 1381363200000 | 7535 |
| 1381449600000 | 7647.29 |
| 1381708800000 | 7630.75 |
| 1381795200000 | 7772.22 |
| 1381881600000 | 7751.45 |
| 1381968000000 | 7814.4 |
| 1382054400000 | 7875.79 |
| 1382313600000 | 7860 |
| 1382400000000 | 7842.76 |
| 1382486400000 | 7791.36 |
| 1382572800000 | 7785.59 |
| 1382659200000 | 7740.21 |
| 1382918400000 | 7843.7 |
| 1383004800000 | 7861.57 |
| 1383091200000 | 7900.67 |
| 1383177600000 | 7759.86 |
| 1383264000000 | 7831.15 |
| 1383523200000 | 7761.41 |
| 1383609600000 | 7726.9 |
| 1383696000000 | 7715.35 |
| 1383782400000 | 7681.26 |
| 1383868800000 | 7553.47 |
| 1384128000000 | 7510.93 |
| 1384214400000 | 7610.03 |
| 1384300800000 | 7438.99 |
| 1384387200000 | 7490.78 |
| 1384473600000 | 7709.48 |
| 1384732800000 | 7791.68 |
| 1384819200000 | 7887.43 |
| 1384905600000 | 7791.28 |
| 1384992000000 | 7648.99 |
| 1385078400000 | 7701.28 |
| 1385337600000 | 7733.23 |
| 1385424000000 | 7771.63 |
| 1385510400000 | 7786.4 |
| 1385596800000 | 7868.16 |
| 1385683200000 | 7886.64 |
| 1385942400000 | 7843.7 |
| 1386028800000 | 7740.56 |
| 1386115200000 | 7642 |
| 1386201600000 | 7642.52 |
| 1386288000000 | 7638.96 |
| 1386547200000 | 7764.49 |
| 1386633600000 | 7746.9 |
| 1386720000000 | 7693.94 |
| 1386806400000 | 7672.3 |
| 1386892800000 | 7607.67 |
| 1387152000000 | 7624.11 |
| 1387238400000 | 7651.78 |
| 1387324800000 | 7685.31 |
| 1387411200000 | 7644.7 |
| 1387497600000 | 7674.24 |
| 1387756800000 | 7733.9 |
| 1387843200000 | 7722.6 |
| 1387929600000 | 7722.6 |
| 1388016000000 | 7702.76 |
| 1388102400000 | 7731.48 |
| 1388361600000 | 7720.53 |
| 1388448000000 | 7720.53 |
| 1388620800000 | 7530.74 |
| 1388707200000 | 7398.68 |
| 1388966400000 | 7369 |
| 1389052800000 | 7351.99 |
| 1389139200000 | 7358.33 |
| 1389225600000 | 7294.76 |
| 1389312000000 | 7253.06 |
| 1389571200000 | 7346.93 |
| 1389657600000 | 7343.29 |
| 1389744000000 | 7311.52 |
| 1389830400000 | 7322.76 |
| 1389916800000 | 7290.82 |
| 1390176000000 | 7318.34 |
| 1390262400000 | 7352.5 |
| 1390348800000 | 7362.27 |
| 1390435200000 | 7210.02 |
| 1390521600000 | 7157.73 |
| 1390780800000 | 7031.03 |
| 1390867200000 | 7072.16 |
| 1390953600000 | 7213.19 |
| 1391040000000 | 7213.96 |
| 1391126400000 | 7213.96 |
| 1391385600000 | 7046.01 |
| 1391472000000 | 6918.07 |
| 1391558400000 | 6975.51 |
| 1391644800000 | 7044.77 |
| 1391731200000 | 7122.99 |
| 1391990400000 | 7138.86 |
| 1392076800000 | 7195.06 |
| 1392163200000 | 7263.91 |
| 1392249600000 | 7198.15 |
| 1392336000000 | 7263.73 |
| 1392595200000 | 7294.84 |
| 1392681600000 | 7266.52 |
| 1392768000000 | 7244.2 |
| 1392854400000 | 7133.6 |
| 1392940800000 | 7294.91 |
| 1393200000000 | 7246.37 |
| 1393286400000 | 7316.96 |
| 1393372800000 | 7409.21 |
| 1393459200000 | 7417.57 |
| 1393545600000 | 7447.95 |
| 1393804800000 | 7354.01 |
| 1393891200000 | 7282.49 |
| 1393977600000 | 7374.33 |
| 1394064000000 | 7420.52 |
| 1394150400000 | 7435.62 |
| 1394409600000 | 7315.83 |
| 1394496000000 | 7341.8 |
| 1394582400000 | 7182.11 |
| 1394668800000 | 7174.67 |
| 1394755200000 | 7084.87 |
| 1395014400000 | 7145.9 |
| 1395100800000 | 7182.81 |
| 1395187200000 | 7151.91 |
| 1395273600000 | 7037.08 |
| 1395360000000 | 7078.82 |
| 1395619200000 | 7143.07 |
| 1395705600000 | 7080.24 |
| 1395792000000 | 7248.86 |
| 1395878400000 | 7368.7 |
| 1395964800000 | 7390.49 |
| 1396224000000 | 7442.37 |
| 1396310400000 | 7500.2 |
| 1396396800000 | 7547.65 |
| 1396483200000 | 7558.68 |
| 1396569600000 | 7586.47 |
| 1396828800000 | 7599.02 |
| 1396915200000 | 7639.52 |
| 1397001600000 | 7707.49 |
| 1397088000000 | 7751.9 |
| 1397174400000 | 7734.05 |
| 1397433600000 | 7710.31 |
| 1397520000000 | 7684.3 |
| 1397606400000 | 7720.09 |
| 1397692800000 | 7694.59 |
| 1397779200000 | 7752.08 |
| 1398038400000 | 7735.03 |
| 1398124800000 | 7756.51 |
| 1398211200000 | 7746.16 |
| 1398297600000 | 7763.91 |
| 1398384000000 | 7640.61 |
| 1398643200000 | 7655.8 |
| 1398729600000 | 7629.08 |
| 1398816000000 | 7570.1 |
| 1398902400000 | 7570.1 |
| 1398988800000 | 7600.83 |
| 1399248000000 | 7600.04 |
| 1399334400000 | 7600.83 |
| 1399420800000 | 7587.09 |
| 1399507200000 | 7637.86 |
| 1399593600000 | 7621.12 |
| 1399852800000 | 7716.54 |
| 1399939200000 | 7819.33 |
| 1400025600000 | 7900.94 |
| 1400112000000 | 7910.23 |
| 1400198400000 | 7952.06 |
| 1400457600000 | 8007.08 |
| 1400544000000 | 7973.5 |
| 1400630400000 | 7928.78 |
| 1400716800000 | 7973.72 |
| 1400803200000 | 7959.74 |
| 1401062400000 | 7917.2 |
| 1401148800000 | 7850.31 |
| 1401235200000 | 7955.1 |
| 1401321600000 | 7995.16 |
| 1401408000000 | 7906.3 |
| 1401667200000 | 7938.84 |
| 1401753600000 | 7992.72 |
| 1401840000000 | 7992.72 |
| 1401926400000 | 7964.59 |
| 1402012800000 | 7964.59 |
| 1402272000000 | 7925.5 |
| 1402358400000 | 8020.77 |
| 1402444800000 | 8016.6 |
| 1402531200000 | 7973.48 |
| 1402617600000 | 7834.6 |
| 1402876800000 | 7847.06 |
| 1402963200000 | 7868.26 |
| 1403049600000 | 7800.54 |
| 1403136000000 | 7791.93 |
| 1403222400000 | 7661.4 |
| 1403481600000 | 7752.36 |
| 1403568000000 | 7862.97 |
| 1403654400000 | 7789.92 |
| 1403740800000 | 7886.09 |
| 1403827200000 | 7853.07 |
| 1404086400000 | 7915.95 |
| 1404172800000 | 7872.87 |
| 1404259200000 | 7971.47 |
| 1404345600000 | 7925.91 |
| 1404432000000 | 7882.88 |
| 1404691200000 | 7856.09 |
| 1404777600000 | 7842.27 |
| 1404864000000 | 7806.25 |
| 1404950400000 | 7815.09 |
| 1405036800000 | 7678.04 |
| 1405296000000 | 7694.39 |
| 1405382400000 | 7759.52 |
| 1405468800000 | 7751.56 |
| 1405555200000 | 7812.39 |
| 1405641600000 | 7802.83 |
| 1405900800000 | 7817.99 |
| 1405987200000 | 7865.06 |
| 1406073600000 | 7847.43 |
| 1406160000000 | 7845.54 |
| 1406246400000 | 7879.35 |
| 1406505600000 | 7937.7 |
| 1406592000000 | 8076.23 |
| 1406678400000 | 8184.37 |
| 1406764800000 | 8055.24 |
| 1406851200000 | 7894.93 |
| 1407110400000 | 7969.15 |
| 1407196800000 | 7951.83 |
| 1407283200000 | 7877.39 |
| 1407369600000 | 7812.54 |
| 1407456000000 | 7678.85 |
| 1407715200000 | 7775.23 |
| 1407801600000 | 7798.37 |
| 1407888000000 | 7842.33 |
| 1407974400000 | 7892.72 |
| 1408060800000 | 7893.53 |
| 1408320000000 | 7857.49 |
| 1408406400000 | 7918.56 |
| 1408492800000 | 7891.69 |
| 1408579200000 | 7744.15 |
| 1408665600000 | 7849.56 |
| 1408924800000 | 7797.46 |
| 1409011200000 | 7834.71 |
| 1409097600000 | 7879.87 |
| 1409184000000 | 7901.79 |
| 1409270400000 | 7896.68 |
| 1409529600000 | 7887.83 |
| 1409616000000 | 7735.3 |
| 1409702400000 | 7694.54 |
| 1409788800000 | 7740.66 |
| 1409875200000 | 7663.02 |
| 1410134400000 | 7663.02 |
| 1410220800000 | 7662.23 |
| 1410307200000 | 7662.23 |
| 1410393600000 | 7514.88 |
| 1410480000000 | 7590.86 |
| 1410739200000 | 7541.46 |
| 1410825600000 | 7567.07 |
| 1410912000000 | 7657.52 |
| 1410998400000 | 7495.3 |
| 1411084800000 | 7469.05 |
| 1411344000000 | 7418.3 |
| 1411430400000 | 7346.29 |
| 1411516800000 | 7355.63 |
| 1411603200000 | 7320.39 |
| 1411689600000 | 7332.07 |
| 1411948800000 | 7285.2 |
| 1412035200000 | 7238.63 |
| 1412121600000 | 7064.92 |
| 1412208000000 | 6975.14 |
| 1412294400000 | 6974.4 |
| 1412553600000 | 6915.25 |
| 1412640000000 | 6968.11 |
| 1412726400000 | 6837.93 |
| 1412812800000 | 6837.93 |
| 1412899200000 | 6764.88 |
| 1413158400000 | 6788.56 |
| 1413244800000 | 6826.96 |
| 1413331200000 | 6834.86 |
| 1413417600000 | 6796.53 |
| 1413504000000 | 6673.59 |
| 1413763200000 | 6829.36 |
| 1413849600000 | 6772.53 |
| 1413936000000 | 6850.19 |
| 1414022400000 | 6807.5 |
| 1414108800000 | 6806.12 |
| 1414368000000 | 6874.05 |
| 1414454400000 | 6870.76 |
| 1414540800000 | 7060.06 |
| 1414627200000 | 7055.96 |
| 1414713600000 | 7066.27 |
| 1414972800000 | 6982.79 |
| 1415059200000 | 6883.25 |
| 1415145600000 | 6796.6 |
| 1415232000000 | 6851.66 |
| 1415318400000 | 6782.4 |
| 1415577600000 | 6981.21 |
| 1415664000000 | 6911.15 |
| 1415750400000 | 6900.74 |
| 1415836800000 | 6847.15 |
| 1415923200000 | 6774 |
| 1416182400000 | 6828.29 |
| 1416268800000 | 6863.82 |
| 1416355200000 | 6808.93 |
| 1416441600000 | 6718.2 |
| 1416528000000 | 6747.93 |
| 1416787200000 | 6833.04 |
| 1416873600000 | 6793.65 |
| 1416960000000 | 6833.14 |
| 1417046400000 | 6991.19 |
| 1417132800000 | 6965.13 |
| 1417392000000 | 6893.03 |
| 1417478400000 | 6910.77 |
| 1417564800000 | 6883.6 |
| 1417651200000 | 6932.83 |
| 1417737600000 | 6945.37 |
| 1417996800000 | 6923.78 |
| 1418083200000 | 7006.49 |
| 1418169600000 | 6920.43 |
| 1418256000000 | 6826.81 |
| 1418342400000 | 6816.07 |
| 1418601600000 | 6823.11 |
| 1418688000000 | 6855.43 |
| 1418774400000 | 6764.51 |
| 1418860800000 | 6725.7 |
| 1418947200000 | 6877.8 |
| 1419206400000 | 6973.6 |
| 1419292800000 | 6904.43 |
| 1419379200000 | 6931.68 |
| 1419465600000 | 6931.68 |
| 1419552000000 | 6958.45 |
| 1419811200000 | 6857 |
| 1419897600000 | 6789.26 |
| 1419984000000 | 6788.51 |
| 1420156800000 | 6779.27 |
| 1420416000000 | 6721.36 |
| 1420502400000 | 6661.01 |
| 1420588800000 | 6687.07 |
| 1420675200000 | 6816.77 |
| 1420761600000 | 6906.72 |
| 1421020800000 | 6940.82 |
| 1421107200000 | 6965.62 |
| 1421193600000 | 6964.41 |
| 1421280000000 | 6928.17 |
| 1421366400000 | 6859.36 |
| 1421625600000 | 6928.69 |
| 1421712000000 | 6940.92 |
| 1421798400000 | 7040.42 |
| 1421884800000 | 7006.11 |
| 1421971200000 | 7059.16 |
| 1422230400000 | 7054.93 |
| 1422316800000 | 7113.92 |
| 1422403200000 | 7064.65 |
| 1422489600000 | 6950.86 |
| 1422576000000 | 6910.18 |
| 1422835200000 | 6876.04 |
| 1422921600000 | 6889.06 |
| 1423008000000 | 7001.84 |
| 1423094400000 | 6900.04 |
| 1423180800000 | 6925.85 |
| 1423440000000 | 6878.77 |
| 1423526400000 | 6862.07 |
| 1423612800000 | 6809.53 |
| 1423699200000 | 6709.93 |
| 1423785600000 | 6853.84 |
| 1424044800000 | 6827.1 |
| 1424131200000 | 6844.48 |
| 1424217600000 | 6843.73 |
| 1424304000000 | 6844.48 |
| 1424390400000 | 6843.73 |
| 1424649600000 | 6797.82 |
| 1424736000000 | 6798.9 |
| 1424822400000 | 6924.21 |
| 1424908800000 | 6921.91 |
| 1424995200000 | 6860.82 |
| 1425254400000 | 6936.13 |
| 1425340800000 | 6995.81 |
| 1425427200000 | 7002.96 |
| 1425513600000 | 6958.08 |
| 1425600000000 | 7034.81 |
| 1425859200000 | 6856.49 |
| 1425945600000 | 6775.65 |
| 1426032000000 | 6811.91 |
| 1426118400000 | 6760.98 |
| 1426204800000 | 6790.81 |
| 1426464000000 | 6791.88 |
| 1426550400000 | 6955.85 |
| 1426636800000 | 6954.82 |
| 1426723200000 | 7020.6 |
| 1426809600000 | 6952.59 |
| 1427068800000 | 7012.35 |
| 1427155200000 | 7078.69 |
| 1427241600000 | 7101.34 |
| 1427328000000 | 6935.02 |
| 1427414400000 | 6944.84 |
| 1427673600000 | 6930.12 |
| 1427760000000 | 6951.56 |
| 1427846400000 | 6915.47 |
| 1427932800000 | 6957.17 |
| 1428019200000 | 6984.72 |
| 1428278400000 | 7082.91 |
| 1428364800000 | 7050.27 |
| 1428451200000 | 7090.25 |
| 1428537600000 | 7073.81 |
| 1428624000000 | 7172.72 |
| 1428883200000 | 7145.43 |
| 1428969600000 | 7227.13 |
| 1429056000000 | 7166.74 |
| 1429142400000 | 7306.87 |
| 1429228800000 | 7330.89 |
| 1429488000000 | 7353.92 |
| 1429574400000 | 7320.52 |
| 1429660800000 | 7369.72 |
| 1429747200000 | 7449.68 |
| 1429833600000 | 7416.25 |
| 1430092800000 | 7403.75 |
| 1430179200000 | 7363.61 |
| 1430265600000 | 7391.95 |
| 1430352000000 | 7354.81 |
| 1430438400000 | 7354.02 |
| 1430697600000 | 7355.61 |
| 1430784000000 | 7356.41 |
| 1430870400000 | 7253.05 |
| 1430956800000 | 7154.25 |
| 1431043200000 | 7073.46 |
| 1431302400000 | 7039.63 |
| 1431388800000 | 7006.17 |
| 1431475200000 | 7017.17 |
| 1431561600000 | 7089.61 |
| 1431648000000 | 7048.9 |
| 1431907200000 | 7061.89 |
| 1431993600000 | 7077.2 |
| 1432080000000 | 7108.74 |
| 1432166400000 | 7040.19 |
| 1432252800000 | 7135.36 |
| 1432512000000 | 7135.36 |
| 1432598400000 | 7061.29 |
| 1432684800000 | 6871.46 |
| 1432771200000 | 6865.22 |
| 1432857600000 | 6874.05 |
| 1433116800000 | 6803.23 |
| 1433203200000 | 6715.69 |
| 1433289600000 | 6694.94 |
| 1433376000000 | 6744.02 |
| 1433462400000 | 6755.88 |
| 1433721600000 | 6621.9 |
| 1433808000000 | 6584.42 |
| 1433894400000 | 6618.56 |
| 1433980800000 | 6606.16 |
| 1434067200000 | 6577.46 |
| 1434326400000 | 6548.04 |
| 1434412800000 | 6482.91 |
| 1434499200000 | 6500.72 |
| 1434585600000 | 6556.45 |
| 1434672000000 | 6552.38 |
| 1434931200000 | 6645.81 |
| 1435017600000 | 6711.02 |
| 1435104000000 | 6688.97 |
| 1435190400000 | 6592.76 |
| 1435276800000 | 6586.58 |
| 1435536000000 | 6498.9 |
| 1435622400000 | 6559.17 |
| 1435708800000 | 6601.49 |
| 1435795200000 | 6550.41 |
| 1435881600000 | 6503.38 |
| 1436140800000 | 6313.39 |
| 1436227200000 | 6299.71 |
| 1436313600000 | 6191.76 |
| 1436400000000 | 6265.05 |
| 1436486400000 | 6264.82 |
| 1436745600000 | 6318.14 |
| 1436832000000 | 6170.66 |
| 1436918400000 | 6183.28 |
| 1437004800000 | 6225.8 |
| 1437091200000 | 6220.25 |
| 1437350400000 | 6137.38 |
| 1437436800000 | 6141.2 |
| 1437523200000 | 6117.11 |
| 1437609600000 | 6056.07 |
| 1437696000000 | 5999.49 |
| 1437955200000 | 6048.04 |
| 1438041600000 | 6058.1 |
| 1438128000000 | 6145.67 |
| 1438214400000 | 6004.55 |
| 1438300800000 | 5989.08 |
| 1438560000000 | 5944.18 |
| 1438646400000 | 5989.53 |
| 1438732800000 | 5898.95 |
| 1438819200000 | 5806.65 |
| 1438905600000 | 5811.5 |
| 1439164800000 | 5845.69 |
| 1439251200000 | 5774.71 |
| 1439337600000 | 5733.53 |
| 1439424000000 | 5771.28 |
| 1439510400000 | 5771.96 |
| 1439769600000 | 5646.82 |
| 1439856000000 | 5682.61 |
| 1439942400000 | 5712.01 |
| 1440028800000 | 5656.94 |
| 1440115200000 | 5504.62 |
| 1440374400000 | 5327.21 |
| 1440460800000 | 5373.28 |
| 1440547200000 | 5472.32 |
| 1440633600000 | 5506.68 |
| 1440720000000 | 5631.02 |
| 1440979200000 | 5617.82 |
| 1441065600000 | 5604.2 |
| 1441152000000 | 5585.67 |
| 1441238400000 | 5590.37 |
| 1441324800000 | 5549.27 |
| 1441584000000 | 5469.52 |
| 1441670400000 | 5526.52 |
| 1441756800000 | 5718.86 |
| 1441843200000 | 5716.93 |
| 1441929600000 | 5675.71 |
| 1442188800000 | 5693.59 |
| 1442275200000 | 5673.79 |
| 1442361600000 | 5868.21 |
| 1442448000000 | 5936.25 |
| 1442534400000 | 6000.01 |
| 1442793600000 | 5816.34 |
| 1442880000000 | 5838.2 |
| 1442966400000 | 5678.75 |
| 1443052800000 | 5670.55 |
| 1443139200000 | 5645.48 |
| 1443398400000 | 5645.78 |
| 1443484800000 | 5645.27 |
| 1443571200000 | 5802.94 |
| 1443657600000 | 5881.14 |
| 1443744000000 | 5830.08 |
| 1444003200000 | 5875.41 |
| 1444089600000 | 5968.34 |
| 1444176000000 | 6138.84 |
| 1444262400000 | 6221.25 |
| 1444348800000 | 6221.16 |
| 1444608000000 | 6291.75 |
| 1444694400000 | 6254.34 |
| 1444780800000 | 6260.91 |
| 1444867200000 | 6428.09 |
| 1444953600000 | 6420.95 |
| 1445212800000 | 6465.72 |
| 1445299200000 | 6429.21 |
| 1445385600000 | 6441.03 |
| 1445472000000 | 6383.26 |
| 1445558400000 | 6508.98 |
| 1445817600000 | 6479.17 |
| 1445904000000 | 6488.8 |
| 1445990400000 | 6474.53 |
| 1446076800000 | 6413.91 |
| 1446163200000 | 6478.87 |
| 1446422400000 | 6554.01 |
| 1446508800000 | 6581.88 |
| 1446595200000 | 6576.18 |
| 1446681600000 | 6513.04 |
| 1446768000000 | 6454.29 |
| 1447027200000 | 6357.92 |
| 1447113600000 | 6282.33 |
| 1447200000000 | 6297.34 |
| 1447286400000 | 6256.52 |
| 1447372800000 | 6156.67 |
| 1447632000000 | 6014.74 |
| 1447718400000 | 6086.29 |
| 1447804800000 | 6118.44 |
| 1447891200000 | 6246.79 |
| 1447977600000 | 6270.67 |
| 1448236800000 | 6285.02 |
| 1448323200000 | 6366.19 |
| 1448409600000 | 6396.51 |
| 1448496000000 | 6456.25 |
| 1448582400000 | 6414.33 |
| 1448841600000 | 6240.23 |
| 1448928000000 | 6381.68 |
| 1449014400000 | 6288.45 |
| 1449100800000 | 6231.53 |
| 1449187200000 | 6211.47 |
| 1449446400000 | 6117.09 |
| 1449532800000 | 6027.24 |
| 1449619200000 | 6035.39 |
| 1449705600000 | 6057.3 |
| 1449792000000 | 6064.34 |
| 1450051200000 | 5989.47 |
| 1450137600000 | 6023.72 |
| 1450224000000 | 6177.75 |
| 1450310400000 | 6157.97 |
| 1450396800000 | 6097.73 |
| 1450656000000 | 6138.61 |
| 1450742400000 | 6218.66 |
| 1450828800000 | 6250.52 |
| 1450915200000 | 6242.6 |
| 1451001600000 | 6242.6 |
| 1451260800000 | 6153.73 |
| 1451347200000 | 6103.26 |
| 1451433600000 | 6072.21 |
| 1451520000000 | 6072.73 |
| 1451865600000 | 5832.84 |
| 1451952000000 | 5858.29 |
| 1452038400000 | 5750.34 |
| 1452124800000 | 5665.99 |
| 1452211200000 | 5709.74 |
| 1452470400000 | 5589.01 |
| 1452556800000 | 5571.29 |
| 1452643200000 | 5656.57 |
| 1452729600000 | 5570.21 |
| 1452816000000 | 5507.62 |
| 1453075200000 | 5513.83 |
| 1453161600000 | 5612.01 |
| 1453248000000 | 5428.57 |
| 1453334400000 | 5407.11 |
| 1453420800000 | 5596.08 |
| 1453680000000 | 5647.04 |
| 1453766400000 | 5511.3 |
| 1453852800000 | 5629.46 |
| 1453939200000 | 5591.85 |
| 1454025600000 | 5635.14 |
| 1454284800000 | 5660.09 |
| 1454371200000 | 5554.72 |
| 1454457600000 | 5447.25 |
| 1454544000000 | 5630.08 |
| 1454630400000 | 5672.6 |
| 1454889600000 | 5672.36 |
| 1454976000000 | 5672.59 |
| 1455062400000 | 5672.71 |
| 1455148800000 | 5491.15 |
| 1455235200000 | 5447.16 |
| 1455494400000 | 5545.26 |
| 1455580800000 | 5581.02 |
| 1455667200000 | 5576.36 |
| 1455753600000 | 5632.34 |
| 1455840000000 | 5604.44 |
| 1456099200000 | 5581.89 |
| 1456185600000 | 5610.28 |
| 1456272000000 | 5597.17 |
| 1456358400000 | 5593.53 |
| 1456444800000 | 5581.48 |
| 1456704000000 | 5577.73 |
| 1456790400000 | 5577.64 |
| 1456876800000 | 5719.92 |
| 1456963200000 | 5822.19 |
| 1457049600000 | 5863.56 |
| 1457308800000 | 5884.79 |
| 1457395200000 | 5792.38 |
| 1457481600000 | 5750.58 |
| 1457568000000 | 5876.23 |
| 1457654400000 | 5969.45 |
| 1457913600000 | 6028.22 |
| 1458000000000 | 6007.85 |
| 1458086400000 | 5991.08 |
| 1458172800000 | 6126.14 |
| 1458259200000 | 6205.6 |
| 1458518400000 | 6207.67 |
| 1458604800000 | 6296.84 |
| 1458691200000 | 6248.46 |
| 1458777600000 | 6199.78 |
| 1458864000000 | 6181.37 |
| 1459123200000 | 6188.95 |
| 1459209600000 | 6239.99 |
| 1459296000000 | 6343.09 |
| 1459382400000 | 6359.57 |
| 1459468800000 | 6198.16 |
| 1459728000000 | 6274.79 |
| 1459814400000 | 6130.9 |
| 1459900800000 | 6178.22 |
| 1459987200000 | 6194.8 |
| 1460073600000 | 6169.07 |
| 1460332800000 | 6229.14 |
| 1460419200000 | 6280.53 |
| 1460505600000 | 6280.9 |
| 1460592000000 | 6346.21 |
| 1460678400000 | 6406.34 |
| 1460937600000 | 6371.53 |
| 1461024000000 | 6427.6 |
| 1461110400000 | 6425.45 |
| 1461196800000 | 6486 |
| 1461283200000 | 6398.91 |
| 1461542400000 | 6366.62 |
| 1461628800000 | 6389.11 |
| 1461715200000 | 6404.03 |
| 1461801600000 | 6361.68 |
| 1461888000000 | 6314.15 |
| 1462147200000 | 6290.94 |
| 1462233600000 | 6296.68 |
| 1462320000000 | 6228.38 |
| 1462406400000 | 6228.8 |
| 1462492800000 | 6228.49 |
| 1462752000000 | 6153.61 |
| 1462838400000 | 6142.24 |
| 1462924800000 | 6146.52 |
| 1463011200000 | 6134.85 |
| 1463097600000 | 6026.99 |
| 1463356800000 | 5982.7 |
| 1463443200000 | 6029.59 |
| 1463529600000 | 5957.29 |
| 1463616000000 | 5912.61 |
| 1463702400000 | 5905.17 |
| 1463961600000 | 5982.26 |
| 1464048000000 | 5878.36 |
| 1464134400000 | 6019.6 |
| 1464220800000 | 6028.98 |
| 1464307200000 | 6057.74 |
| 1464566400000 | 5988.43 |
| 1464652800000 | 6040.63 |
| 1464739200000 | 6058.31 |
| 1464825600000 | 6133.3 |
| 1464912000000 | 6148.1 |
| 1465171200000 | 6147.51 |
| 1465257600000 | 6343.45 |
| 1465344000000 | 6430.12 |
| 1465430400000 | 6450.2 |
| 1465516800000 | 6348.82 |
| 1465776000000 | 6168.37 |
| 1465862400000 | 6175.36 |
| 1465948800000 | 6204.95 |
| 1466035200000 | 6188.66 |
| 1466121600000 | 6186.96 |
| 1466380800000 | 6334.16 |
| 1466467200000 | 6371.31 |
| 1466553600000 | 6418.83 |
| 1466640000000 | 6430.57 |
| 1466726400000 | 6117.5 |
| 1466985600000 | 6096.85 |
| 1467072000000 | 6162.47 |
| 1467158400000 | 6262.72 |
| 1467244800000 | 6383.09 |
| 1467331200000 | 6502.47 |
| 1467590400000 | 6534.25 |
| 1467676800000 | 6467.02 |
| 1467763200000 | 6255.32 |
| 1467849600000 | 6397.63 |
| 1467936000000 | 6331.57 |
| 1468195200000 | 6506.51 |
| 1468281600000 | 6487.01 |
| 1468368000000 | 6559.37 |
| 1468454400000 | 6630.82 |
| 1468540800000 | 6698.77 |
| 1468800000000 | 6703.66 |
| 1468886400000 | 6693.6 |
| 1468972800000 | 6650.41 |
| 1469059200000 | 6666.54 |
| 1469145600000 | 6649.1 |
| 1469404800000 | 6657.73 |
| 1469491200000 | 6736.39 |
| 1469577600000 | 6735.92 |
| 1469664000000 | 6758.12 |
| 1469750400000 | 6791.94 |
| 1470009600000 | 6946.79 |
| 1470096000000 | 6876.76 |
| 1470182400000 | 6729.53 |
| 1470268800000 | 6770.58 |
| 1470355200000 | 6896.64 |
| 1470614400000 | 6965.36 |
| 1470700800000 | 7019.08 |
| 1470787200000 | 7059.75 |
| 1470873600000 | 7060.32 |
| 1470960000000 | 7023.91 |
| 1471219200000 | 7024.25 |
| 1471305600000 | 7112.56 |
| 1471392000000 | 7016.67 |
| 1471478400000 | 7129.57 |
| 1471564800000 | 7103.53 |
| 1471824000000 | 7021.47 |
| 1471910400000 | 7134.03 |
| 1471996800000 | 7039.86 |
| 1472083200000 | 7064.65 |
| 1472169600000 | 7031.93 |
| 1472428800000 | 7005.78 |
| 1472515200000 | 7063.23 |
| 1472601600000 | 7067.35 |
| 1472688000000 | 6976.67 |
| 1472774400000 | 7031.89 |
| 1473033600000 | 7185.17 |
| 1473120000000 | 7255.31 |
| 1473206400000 | 7327.93 |
| 1473292800000 | 7333.01 |
| 1473379200000 | 7167.82 |
| 1473638400000 | 6824.76 |
| 1473724800000 | 6867.69 |
| 1473811200000 | 6867.04 |
| 1473897600000 | 6867.18 |
| 1473984000000 | 6867.47 |
| 1474243200000 | 6946.96 |
| 1474329600000 | 6978.93 |
| 1474416000000 | 7022.09 |
| 1474502400000 | 7192.18 |
| 1474588800000 | 7151.08 |
| 1474848000000 | 7084.73 |
| 1474934400000 | 7198.04 |
| 1475020800000 | 7157.08 |
| 1475107200000 | 7222.66 |
| 1475193600000 | 7152.21 |
| 1475452800000 | 7152.74 |
| 1475539200000 | 7169.71 |
| 1475625600000 | 7137.23 |
| 1475712000000 | 7269.11 |
| 1475798400000 | 7231.85 |
| 1476057600000 | 7247.2 |
| 1476144000000 | 6959.49 |
| 1476230400000 | 6938.52 |
| 1476316800000 | 6841.46 |
| 1476403200000 | 6897.53 |
| 1476662400000 | 6914.58 |
| 1476748800000 | 7012.06 |
| 1476835200000 | 7079.45 |
| 1476921600000 | 7058.72 |
| 1477008000000 | 6964.02 |
| 1477267200000 | 7062.08 |
| 1477353600000 | 7021.37 |
| 1477440000000 | 6940.92 |
| 1477526400000 | 6919.27 |
| 1477612800000 | 6943.48 |
| 1477872000000 | 6967.08 |
| 1477958400000 | 7008.1 |
| 1478044800000 | 6879.63 |
| 1478131200000 | 6907.14 |
| 1478217600000 | 6872.05 |
| 1478476800000 | 6924.93 |
| 1478563200000 | 6984.5 |
| 1478649600000 | 6739.49 |
| 1478736000000 | 6877.66 |
| 1478822400000 | 6667.41 |
| 1479081600000 | 6545.92 |
| 1479168000000 | 6526.57 |
| 1479254400000 | 6567.72 |
| 1479340800000 | 6541.45 |
| 1479427200000 | 6521.48 |
| 1479686400000 | 6504.02 |
| 1479772800000 | 6664.46 |
| 1479859200000 | 6716.78 |
| 1479945600000 | 6667.36 |
| 1480032000000 | 6687.01 |
| 1480291200000 | 6768.18 |
| 1480377600000 | 6756.5 |
| 1480464000000 | 6841.77 |
| 1480550400000 | 6851.58 |
| 1480636800000 | 6779.9 |
| 1480896000000 | 6754.59 |
| 1480982400000 | 6873.52 |
| 1481068800000 | 6936.27 |
| 1481155200000 | 7136.16 |
| 1481241600000 | 7061.96 |
| 1481500800000 | 7002.47 |
| 1481587200000 | 7029.96 |
| 1481673600000 | 7038.98 |
| 1481760000000 | 6948.54 |
| 1481846400000 | 6978.41 |
| 1482105600000 | 6957.64 |
| 1482192000000 | 6944 |
| 1482278400000 | 6933.01 |
| 1482364800000 | 6901.5 |
| 1482451200000 | 6849.37 |
| 1482710400000 | 6868.05 |
| 1482796800000 | 6859.23 |
| 1482883200000 | 6778.33 |
| 1482969600000 | 6817.81 |
| 1483056000000 | 6818.16 |
| 1483315200000 | 6828.72 |
| 1483401600000 | 6926.96 |
| 1483488000000 | 6908.91 |
| 1483574400000 | 6959.85 |
| 1483660800000 | 6969.83 |
| 1483920000000 | 6943.96 |
| 1484006400000 | 7025.31 |
| 1484092800000 | 7149.22 |
| 1484179200000 | 7268.8 |
| 1484265600000 | 7226.89 |
| 1484524800000 | 7122.17 |
| 1484611200000 | 7206.14 |
| 1484697600000 | 7240.88 |
| 1484784000000 | 7218.08 |
| 1484870400000 | 7220.52 |
| 1485129600000 | 7289.35 |
| 1485216000000 | 7303.42 |
| 1485302400000 | 7385.27 |
| 1485388800000 | 7504.38 |
| 1485475200000 | 7504.33 |
| 1485734400000 | 7504.4 |
| 1485820800000 | 7396.22 |
| 1485907200000 | 7439.97 |
| 1485993600000 | 7496 |
| 1486080000000 | 7512.8 |
| 1486339200000 | 7591.46 |
| 1486425600000 | 7509.95 |
| 1486512000000 | 7448.24 |
| 1486598400000 | 7449.48 |
| 1486684800000 | 7430.9 |
| 1486944000000 | 7397.13 |
| 1487030400000 | 7447.6 |
| 1487116800000 | 7436.04 |
| 1487203200000 | 7471.37 |
| 1487289600000 | 7427.74 |
| 1487548800000 | 7475.74 |
| 1487635200000 | 7546.56 |
| 1487721600000 | 7595.42 |
| 1487808000000 | 7617.19 |
| 1487894400000 | 7548.69 |
| 1488153600000 | 7489.55 |
| 1488240000000 | 7556.19 |
| 1488326400000 | 7556.02 |
| 1488412800000 | 7622.86 |
| 1488499200000 | 7448.58 |
| 1488758400000 | 7471.21 |
| 1488844800000 | 7575.8 |
| 1488931200000 | 7590.97 |
| 1489017600000 | 7491.14 |
| 1489104000000 | 7511.32 |
| 1489363200000 | 7697.68 |
| 1489449600000 | 7776.89 |
| 1489536000000 | 7812.02 |
| 1489622400000 | 7954.76 |
| 1489708800000 | 8019.92 |
| 1489968000000 | 8053.82 |
| 1490054400000 | 8171.27 |
| 1490140800000 | 8116.07 |
| 1490227200000 | 8089.58 |
| 1490313600000 | 8042.13 |
| 1490572800000 | 8049.11 |
| 1490659200000 | 8068.8 |
| 1490745600000 | 8098.36 |
| 1490832000000 | 8081.82 |
| 1490918400000 | 8012.23 |
| 1491177600000 | 8060.43 |
| 1491264000000 | 8013.4 |
| 1491350400000 | 7996.94 |
| 1491436800000 | 7884.36 |
| 1491523200000 | 7844.28 |
| 1491782400000 | 7766.03 |
| 1491868800000 | 7674.76 |
| 1491955200000 | 7723.67 |
| 1492041600000 | 7885.39 |
| 1492128000000 | 7829.91 |
| 1492387200000 | 7778.41 |
| 1492473600000 | 7741.62 |
| 1492560000000 | 7694.38 |
| 1492646400000 | 7707.4 |
| 1492732800000 | 7827.45 |
| 1492992000000 | 7922.86 |
| 1493078400000 | 8088.61 |
| 1493164800000 | 8123.72 |
| 1493251200000 | 8135.34 |
| 1493337600000 | 8112.35 |
| 1493596800000 | 8112.04 |
| 1493683200000 | 8256.52 |
| 1493769600000 | 8257.37 |
| 1493856000000 | 8322.49 |
| 1493942400000 | 8321.93 |
| 1494201600000 | 8561.79 |
| 1494288000000 | 8562.39 |
| 1494374400000 | 8415.61 |
| 1494460800000 | 8541.86 |
| 1494547200000 | 8529.55 |
| 1494806400000 | 8590.75 |
| 1494892800000 | 8681.28 |
| 1494979200000 | 8664.56 |
| 1495065600000 | 8581.56 |
| 1495152000000 | 8506.52 |
| 1495411200000 | 8647.4 |
| 1495497600000 | 8615.91 |
| 1495584000000 | 8597.4 |
| 1495670400000 | 8776 |
| 1495756800000 | 8797.17 |
| 1496016000000 | 8765.32 |
| 1496102400000 | 8641.66 |
| 1496188800000 | 8680.79 |
| 1496275200000 | 8652.92 |
| 1496361600000 | 8799.89 |
| 1496620800000 | 8820 |
| 1496707200000 | 8820.18 |
| 1496793600000 | 8701.98 |
| 1496880000000 | 8729.75 |
| 1496966400000 | 8844.75 |
| 1497225600000 | 8711.45 |
| 1497312000000 | 8736.85 |
| 1497398400000 | 8773.78 |
| 1497484800000 | 8756.52 |
| 1497571200000 | 8685.04 |
| 1497830400000 | 8783.38 |
| 1497916800000 | 8868.24 |
| 1498003200000 | 8727.7 |
| 1498089600000 | 8823.39 |
| 1498176000000 | 8834.51 |
| 1498435200000 | 8922.36 |
| 1498521600000 | 8934.07 |
| 1498608000000 | 8833.68 |
| 1498694400000 | 8890.3 |
| 1498780800000 | 8826.54 |
| 1499040000000 | 8819.15 |
| 1499126400000 | 8728.05 |
| 1499212800000 | 8780.52 |
| 1499299200000 | 8751.87 |
| 1499385600000 | 8723 |
| 1499644800000 | 8809.05 |
| 1499731200000 | 8871.16 |
| 1499817600000 | 8961.38 |
| 1499904000000 | 9133.67 |
| 1499990400000 | 9187.9 |
| 1500249600000 | 9267.31 |
| 1500336000000 | 9318.61 |
| 1500422400000 | 9340.6 |
| 1500508800000 | 9354.01 |
| 1500595200000 | 9452.16 |
| 1500854400000 | 9475.92 |
| 1500940800000 | 9375.5 |
| 1501027200000 | 9279.14 |
| 1501113600000 | 9380.09 |
| 1501200000000 | 9072.31 |
| 1501459200000 | 9128.21 |
| 1501545600000 | 9167.27 |
| 1501632000000 | 9192.21 |
| 1501718400000 | 8985.07 |
| 1501804800000 | 9046.61 |
| 1502064000000 | 9048.82 |
| 1502150400000 | 9063.93 |
| 1502236800000 | 8831.97 |
| 1502323200000 | 8737.34 |
| 1502409600000 | 8530.17 |
| 1502668800000 | 8647.73 |
| 1502755200000 | 8647.38 |
| 1502841600000 | 8745.08 |
| 1502928000000 | 8862.74 |
| 1503014400000 | 8812.95 |
| 1503273600000 | 8834.97 |
| 1503360000000 | 8912.26 |
| 1503446400000 | 8959.03 |
| 1503532800000 | 9009.72 |
| 1503619200000 | 8991.3 |
| 1503878400000 | 8969.53 |
| 1503964800000 | 8907.14 |
| 1504051200000 | 8961.62 |
| 1504137600000 | 8898.21 |
| 1504224000000 | 8937.67 |
| 1504483200000 | 8756.55 |
| 1504569600000 | 8797.82 |
| 1504656000000 | 8761.86 |
| 1504742400000 | 8929.54 |
| 1504828800000 | 9001.28 |
| 1505088000000 | 9057.5 |
| 1505174400000 | 9090.49 |
| 1505260800000 | 9088.48 |
| 1505347200000 | 9133.59 |
| 1505433600000 | 9170.78 |
| 1505692800000 | 9437.15 |
| 1505779200000 | 9379.26 |
| 1505865600000 | 9422.28 |
| 1505952000000 | 9418 |
| 1506038400000 | 9372.64 |
| 1506297600000 | 9464.89 |
| 1506384000000 | 9272.65 |
| 1506470400000 | 9230.2 |
| 1506556800000 | 9153.98 |
| 1506643200000 | 9233.8 |
| 1506902400000 | 9233.66 |
| 1506988800000 | 9234.53 |
| 1507075200000 | 9233.81 |
| 1507161600000 | 9234.09 |
| 1507248000000 | 9234.63 |
| 1507507200000 | 9233.59 |
| 1507593600000 | 9546.57 |
| 1507680000000 | 9717.38 |
| 1507766400000 | 9769.5 |
| 1507852800000 | 9782.26 |
| 1508112000000 | 9783.91 |
| 1508198400000 | 9792.18 |
| 1508284800000 | 9817.81 |
| 1508371200000 | 9659.59 |
| 1508457600000 | 9765.89 |
| 1508716800000 | 9822.84 |
| 1508803200000 | 9830.52 |
| 1508889600000 | 9820.9 |
| 1508976000000 | 9743.3 |
| 1509062400000 | 9780.93 |
| 1509321600000 | 9900.92 |
| 1509408000000 | 10074.36 |
| 1509494400000 | 10343.49 |
| 1509580800000 | 10307.51 |
| 1509667200000 | 10314.38 |
| 1509926400000 | 10251.75 |
| 1510012800000 | 10233.3 |
| 1510099200000 | 10241.56 |
| 1510185600000 | 10213.98 |
| 1510272000000 | 10175.33 |
| 1510531200000 | 10117.73 |
| 1510617600000 | 10104.08 |
| 1510704000000 | 10105.48 |
| 1510790400000 | 10274.06 |
| 1510876800000 | 10310.37 |
| 1511136000000 | 10213.76 |
| 1511222400000 | 10282.96 |
| 1511308800000 | 10438.68 |
| 1511395200000 | 10419.58 |
| 1511481600000 | 10441.2 |
| 1511740800000 | 10138.65 |
| 1511827200000 | 10232.92 |
| 1511913600000 | 10277.85 |
| 1512000000000 | 9963.17 |
| 1512086400000 | 9972.26 |
| 1512345600000 | 10075.06 |
| 1512432000000 | 10083.12 |
| 1512518400000 | 9852.35 |
| 1512604800000 | 9860.76 |
| 1512691200000 | 9965.4 |
| 1512950400000 | 9961.3 |
| 1513036800000 | 9942.39 |
| 1513123200000 | 9962.93 |
| 1513209600000 | 9954.67 |
| 1513296000000 | 9953.48 |
| 1513555200000 | 10007.98 |
| 1513641600000 | 10075.38 |
| 1513728000000 | 10067.54 |
| 1513814400000 | 9830.52 |
| 1513900800000 | 9924.31 |
| 1514160000000 | 9924.41 |
| 1514246400000 | 9837.65 |
| 1514332800000 | 9954.02 |
| 1514419200000 | 10153.85 |
| 1514505600000 | 10154.65 |
| 1514851200000 | 10267.22 |
| 1514937600000 | 10310.25 |
| 1515024000000 | 10259.33 |
| 1515110400000 | 10427.61 |
| 1515369600000 | 10500.3 |
| 1515456000000 | 10390.15 |
| 1515542400000 | 10187.84 |
| 1515628800000 | 10142.19 |
| 1515715200000 | 10276.6 |
| 1515974400000 | 10328.9 |
| 1516060800000 | 10455.38 |
| 1516147200000 | 10326.1 |
| 1516233600000 | 10338.61 |
| 1516320000000 | 10330.81 |
| 1516579200000 | 10156.04 |
| 1516665600000 | 10306.81 |
| 1516752000000 | 10300.92 |
| 1516838400000 | 10532.3 |
| 1516924800000 | 10507.09 |
| 1517184000000 | 10600.11 |
| 1517270400000 | 10340.4 |
| 1517356800000 | 10408.73 |
| 1517443200000 | 10342.97 |
| 1517529600000 | 10027.93 |
| 1517788800000 | 9887.52 |
| 1517875200000 | 9702.54 |
| 1517961600000 | 9492.81 |
| 1518048000000 | 9540 |
| 1518134400000 | 9275.99 |
| 1518393600000 | 9511.04 |
| 1518480000000 | 9666.41 |
| 1518566400000 | 9892.85 |
| 1518652800000 | 9892.55 |
| 1518739200000 | 9891.86 |
| 1518998400000 | 10002.21 |
| 1519084800000 | 9819.73 |
| 1519171200000 | 9828.13 |
| 1519257600000 | 9675.27 |
| 1519344000000 | 9854.97 |
| 1519603200000 | 9927.46 |
| 1519689600000 | 9965.89 |
| 1519776000000 | 9767.93 |
| 1519862400000 | 9767.93 |
| 1519948800000 | 9654.85 |
| 1520208000000 | 9537.25 |
| 1520294400000 | 9797.14 |
| 1520380800000 | 9909.69 |
| 1520467200000 | 10033.83 |
| 1520553600000 | 10107.36 |
| 1520812800000 | 10236.14 |
| 1520899200000 | 10372.21 |
| 1520985600000 | 10375.9 |
| 1521072000000 | 10363.9 |
| 1521158400000 | 10347.84 |
| 1521417600000 | 10208.52 |
| 1521504000000 | 10295.69 |
| 1521590400000 | 10244.78 |
| 1521676800000 | 10298.35 |
| 1521763200000 | 9856.15 |
| 1522022400000 | 9937.83 |
| 1522108800000 | 10063.05 |
| 1522195200000 | 9890.39 |
| 1522281600000 | 10006.53 |
| 1522368000000 | 10015.26 |
| 1522627200000 | 10071.38 |
| 1522713600000 | 10046.01 |
| 1522800000000 | 9835.47 |
| 1522886400000 | 10021.65 |
| 1522972800000 | 9876.39 |
| 1523232000000 | 9969.25 |
| 1523318400000 | 9980.41 |
| 1523404800000 | 9946.37 |
| 1523491200000 | 9933.98 |
| 1523577600000 | 9996.11 |
| 1523836800000 | 9982.45 |
| 1523923200000 | 10016.65 |
| 1524009600000 | 10165.74 |
| 1524096000000 | 10328.4 |
| 1524182400000 | 10159.72 |
| 1524441600000 | 10150.72 |
| 1524528000000 | 9967.5 |
| 1524614400000 | 9895.44 |
| 1524700800000 | 10055.56 |
| 1524787200000 | 10196.51 |
| 1525046400000 | 10336.54 |
| 1525132800000 | 10336.82 |
| 1525219200000 | 10199.41 |
| 1525305600000 | 10161.88 |
| 1525392000000 | 9978.11 |
| 1525651200000 | 9978.82 |
| 1525737600000 | 9992.45 |
| 1525824000000 | 9853.38 |
| 1525910400000 | 10007.75 |
| 1525996800000 | 10056.32 |
| 1526256000000 | 9982.48 |
| 1526342400000 | 9817.3 |
| 1526428800000 | 9853.11 |
| 1526515200000 | 9761.87 |
| 1526601600000 | 9818.07 |
| 1526860800000 | 9788.13 |
| 1526947200000 | 9787.28 |
| 1527033600000 | 9963.79 |
| 1527120000000 | 9930.08 |
| 1527206400000 | 10041.91 |
| 1527465600000 | 10048.19 |
| 1527552000000 | 9913.25 |
| 1527638400000 | 9631.36 |
| 1527724800000 | 9729.53 |
| 1527811200000 | 9843.39 |
| 1528070400000 | 9917.09 |
| 1528156800000 | 9959.39 |
| 1528243200000 | 9958.25 |
| 1528329600000 | 10006.82 |
| 1528416000000 | 9850.47 |
| 1528675200000 | 9898.15 |
| 1528761600000 | 9857.15 |
| 1528848000000 | 9857.52 |
| 1528934400000 | 9641.95 |
| 1529020800000 | 9420.82 |
| 1529280000000 | 9259.25 |
| 1529366400000 | 9135.52 |
| 1529452800000 | 9238.33 |
| 1529539200000 | 9098.45 |
| 1529625600000 | 9221.28 |
| 1529884800000 | 9102.36 |
| 1529971200000 | 9128.21 |
| 1530057600000 | 9137.18 |
| 1530144000000 | 8923.11 |
| 1530230400000 | 9042.27 |
| 1530489600000 | 8809.56 |
| 1530576000000 | 8837.76 |
| 1530662400000 | 8833.17 |
| 1530748800000 | 8798.08 |
| 1530835200000 | 8796.51 |
| 1531094400000 | 8922.42 |
| 1531180800000 | 8938.8 |
| 1531267200000 | 8858.38 |
| 1531353600000 | 8801.05 |
| 1531440000000 | 8966.38 |
| 1531699200000 | 8894.31 |
| 1531785600000 | 8927.08 |
| 1531872000000 | 8899.04 |
| 1531958400000 | 8907.71 |
| 1532044800000 | 8939.41 |
| 1532304000000 | 8851.57 |
| 1532390400000 | 8818.94 |
| 1532476800000 | 8854.44 |
| 1532563200000 | 8986.95 |
| 1532649600000 | 9020.15 |
| 1532908800000 | 8984.1 |
| 1532995200000 | 8987.34 |
| 1533081600000 | 9001.71 |
| 1533168000000 | 8794.66 |
| 1533254400000 | 8824.99 |
| 1533513600000 | 8847.35 |
| 1533600000000 | 8939.14 |
| 1533686400000 | 8988.26 |
| 1533772800000 | 9015.87 |
| 1533859200000 | 8760.6 |
| 1534118400000 | 8628.09 |
| 1534204800000 | 8692.82 |
| 1534291200000 | 8693.54 |
| 1534377600000 | 8579.53 |
| 1534464000000 | 8620.65 |
| 1534723200000 | 8622.08 |
| 1534809600000 | 8773.72 |
| 1534896000000 | 8848.16 |
| 1534982400000 | 8865.32 |
| 1535068800000 | 8909.37 |
| 1535328000000 | 9000.44 |
| 1535414400000 | 9030.52 |
| 1535500800000 | 9053.76 |
| 1535587200000 | 9091.58 |
| 1535673600000 | 9144.72 |
| 1535932800000 | 9060.66 |
| 1536019200000 | 9064.24 |
| 1536105600000 | 8871.58 |
| 1536192000000 | 8813 |
| 1536278400000 | 8725.8 |
| 1536537600000 | 8704.25 |
| 1536624000000 | 8670.61 |
| 1536710400000 | 8618.06 |
| 1536796800000 | 8640.52 |
| 1536883200000 | 8874.77 |
| 1537142400000 | 8720.86 |
| 1537228800000 | 8792.46 |
| 1537315200000 | 8860.3 |
| 1537401600000 | 8967.75 |
| 1537488000000 | 9059.29 |
| 1537747200000 | 9059 |
| 1537833600000 | 9059.11 |
| 1537920000000 | 9059.16 |
| 1538006400000 | 9121.52 |
| 1538092800000 | 9060.58 |
| 1538352000000 | 9038.88 |
| 1538438400000 | 8852.57 |
| 1538524800000 | 8852.88 |
| 1538611200000 | 8599.45 |
| 1538697600000 | 8591.27 |
| 1538956800000 | 8554.49 |
| 1539043200000 | 8554.48 |
| 1539129600000 | 8524.39 |
| 1539216000000 | 8076.39 |
| 1539302400000 | 8312.33 |
| 1539561600000 | 8214.72 |
| 1539648000000 | 8246.75 |
| 1539734400000 | 8353.7 |
| 1539820800000 | 8209.31 |
| 1539907200000 | 8261 |
| 1540166400000 | 8300.42 |
| 1540252800000 | 8054.78 |
| 1540339200000 | 8047.14 |
| 1540425600000 | 7839.31 |
| 1540512000000 | 7748.45 |
| 1540771200000 | 7733.65 |
| 1540857600000 | 7822.45 |
| 1540944000000 | 7857.15 |
| 1541030400000 | 7829.74 |
| 1541116800000 | 8241.18 |
| 1541376000000 | 8133.95 |
| 1541462400000 | 8164.63 |
| 1541548800000 | 8163.78 |
| 1541635200000 | 8233.42 |
| 1541721600000 | 8136.58 |
| 1541980800000 | 8120.48 |
| 1542067200000 | 8053.78 |
| 1542153600000 | 8010.12 |
| 1542240000000 | 8099.88 |
| 1542326400000 | 8093.56 |
| 1542585600000 | 8074.85 |
| 1542672000000 | 7966.44 |
| 1542758400000 | 7858.24 |
| 1542844800000 | 7882.06 |
| 1542931200000 | 7836.41 |
| 1543190400000 | 7933.79 |
| 1543276800000 | 8019.15 |
| 1543363200000 | 8066.49 |
| 1543449600000 | 8135 |
| 1543536000000 | 8000.64 |
| 1543795200000 | 8256.21 |
| 1543881600000 | 8182.42 |
| 1543968000000 | 8043.57 |
| 1544054400000 | 7861.76 |
| 1544140800000 | 7916.13 |
| 1544400000000 | 7764.85 |
| 1544486400000 | 7732.58 |
| 1544572800000 | 7839.02 |
| 1544659200000 | 7883.54 |
| 1544745600000 | 7693.53 |
| 1545004800000 | 7712.88 |
| 1545091200000 | 7687.46 |
| 1545177600000 | 7800.89 |
| 1545264000000 | 7687.1 |
| 1545350400000 | 7731.38 |
| 1545609600000 | 7709.49 |
| 1545696000000 | 7709.49 |
| 1545782400000 | 7630.66 |
| 1545868800000 | 7624.4 |
| 1545955200000 | 7707.75 |
| 1546214400000 | 7707.69 |
| 1546387200000 | 7586.44 |
| 1546473600000 | 7435.85 |
| 1546560000000 | 7492.39 |
| 1546819200000 | 7684.09 |
| 1546905600000 | 7578.07 |
| 1546992000000 | 7807.33 |
| 1547078400000 | 7844.58 |
| 1547164800000 | 7918.22 |
| 1547424000000 | 7790.5 |
| 1547510400000 | 7987.34 |
| 1547596800000 | 8051.39 |
| 1547683200000 | 8080.59 |
| 1547769600000 | 8133.62 |
| 1548028800000 | 8102.72 |
| 1548115200000 | 8034.05 |
| 1548201600000 | 8073.09 |
| 1548288000000 | 8185.34 |
| 1548374400000 | 8434.4 |
| 1548633600000 | 8460.9 |
| 1548720000000 | 8528.78 |
| 1548806400000 | 8656.01 |
| 1548892800000 | 8657.38 |
| 1548979200000 | 8619.44 |
| 1549238400000 | 8619.51 |
| 1549324800000 | 8619.86 |
| 1549411200000 | 8619.1 |
| 1549497600000 | 8565.72 |
| 1549584000000 | 8400.77 |
| 1549843200000 | 8415.7 |
| 1549929600000 | 8510.44 |
| 1550016000000 | 8558.22 |
| 1550102400000 | 8660.34 |
| 1550188800000 | 8461.85 |
| 1550448000000 | 8532.63 |
| 1550534400000 | 8474.75 |
| 1550620800000 | 8643.66 |
| 1550707200000 | 8638.71 |
| 1550793600000 | 8644.63 |
| 1551052800000 | 8681.44 |
| 1551139200000 | 8649.42 |
| 1551225600000 | 8661.95 |
| 1551312000000 | 8453.72 |
| 1551398400000 | 8454.09 |
| 1551657600000 | 8404.56 |
| 1551744000000 | 8323.91 |
| 1551830400000 | 8287.4 |
| 1551916800000 | 8288.72 |
| 1552003200000 | 8110.01 |
| 1552262400000 | 8120.46 |
| 1552348800000 | 8256.37 |
| 1552435200000 | 8165.25 |
| 1552521600000 | 8155.8 |
| 1552608000000 | 8214.57 |
| 1552867200000 | 8243.75 |
| 1552953600000 | 8266.39 |
| 1553040000000 | 8279.23 |
| 1553126400000 | 8449.76 |
| 1553212800000 | 8470.69 |
| 1553472000000 | 8258.25 |
| 1553558400000 | 8250.12 |
| 1553644800000 | 8234.68 |
| 1553731200000 | 8150.2 |
| 1553817600000 | 8179.91 |
| 1554076800000 | 8305.57 |
| 1554163200000 | 8352.85 |
| 1554249600000 | 8493.78 |
| 1554336000000 | 8497.89 |
| 1554422400000 | 8510.76 |
| 1554681600000 | 8445.85 |
| 1554768000000 | 8480.81 |
| 1554854400000 | 8529.16 |
| 1554940800000 | 8498.84 |
| 1555027200000 | 8523.8 |
| 1555286400000 | 8601.27 |
| 1555372800000 | 8621.39 |
| 1555459200000 | 8625.14 |
| 1555545600000 | 8466.18 |
| 1555632000000 | 8462.23 |
| 1555891200000 | 8430.61 |
| 1555977600000 | 8440.41 |
| 1556064000000 | 8301.45 |
| 1556150400000 | 8202.33 |
| 1556236800000 | 8158.41 |
| 1556496000000 | 8341.34 |
| 1556582400000 | 8210.02 |
| 1556668800000 | 8209.76 |
| 1556755200000 | 8259.08 |
| 1556841600000 | 8162.36 |
| 1557100800000 | 8162.49 |
| 1557187200000 | 8134.39 |
| 1557273600000 | 8055.66 |
| 1557360000000 | 7716.98 |
| 1557446400000 | 7766.48 |
| 1557705600000 | 7617.47 |
| 1557792000000 | 7597.74 |
| 1557878400000 | 7620.01 |
| 1557964800000 | 7482.47 |
| 1558051200000 | 7410.38 |
| 1558310400000 | 7464.44 |
| 1558396800000 | 7517.56 |
| 1558483200000 | 7538.48 |
| 1558569600000 | 7566.47 |
| 1558656000000 | 7492.71 |
| 1558915200000 | 7517.33 |
| 1559001600000 | 7500.08 |
| 1559088000000 | 7359.24 |
| 1559174400000 | 7482.29 |
| 1559260800000 | 7462.78 |
| 1559520000000 | 7679.44 |
| 1559606400000 | 7645.34 |
| 1559692800000 | 7688.33 |
| 1559779200000 | 7688.01 |
| 1559865600000 | 7686.78 |
| 1560124800000 | 7769.09 |
| 1560211200000 | 7829.63 |
| 1560297600000 | 7789.19 |
| 1560384000000 | 7706.74 |
| 1560470400000 | 7677.96 |
| 1560729600000 | 7659.46 |
| 1560816000000 | 7716.53 |
| 1560902400000 | 7899.87 |
| 1560988800000 | 8015.31 |
| 1561075200000 | 7991.69 |
| 1561334400000 | 8044.83 |
| 1561420800000 | 8051.15 |
| 1561507200000 | 8069.74 |
| 1561593600000 | 8130.13 |
| 1561680000000 | 8173.55 |
| 1561939200000 | 8135.68 |
| 1562025600000 | 8037.01 |
| 1562112000000 | 7901.1 |
| 1562198400000 | 8000.56 |
| 1562284800000 | 7969.18 |
| 1562544000000 | 7727.63 |
| 1562630400000 | 7744.96 |
| 1562716800000 | 7785.5 |
| 1562803200000 | 7928.1 |
| 1562889600000 | 7910.33 |
| 1563148800000 | 7925.29 |
| 1563235200000 | 7973.96 |
| 1563321600000 | 7871.47 |
| 1563408000000 | 7874.43 |
| 1563494400000 | 8014.11 |
| 1563753600000 | 8000.91 |
| 1563840000000 | 8043.61 |
| 1563926400000 | 7961.22 |
| 1564012800000 | 7973.45 |
| 1564099200000 | 7938.59 |
| 1564358400000 | 7816.95 |
| 1564444800000 | 7872.13 |
| 1564531200000 | 7747.39 |
| 1564617600000 | 7688.82 |
| 1564704000000 | 7551.15 |
| 1564963200000 | 7292.62 |
| 1565049600000 | 7186.59 |
| 1565136000000 | 7160.67 |
| 1565222400000 | 7173.6 |
| 1565308800000 | 7244.28 |
| 1565568000000 | 7235.1 |
| 1565654400000 | 7119.93 |
| 1565740800000 | 7252.83 |
| 1565827200000 | 7253.19 |
| 1565913600000 | 7257.26 |
| 1566172800000 | 7254.89 |
| 1566259200000 | 7369.24 |
| 1566345600000 | 7407.51 |
| 1566432000000 | 7305.21 |
| 1566518400000 | 7289.07 |
| 1566777600000 | 7138.18 |
| 1566864000000 | 7228.98 |
| 1566950400000 | 7266.67 |
| 1567036800000 | 7198.21 |
| 1567123200000 | 7362.7 |
| 1567382400000 | 7359.69 |
| 1567468800000 | 7292.84 |
| 1567555200000 | 7436.34 |
| 1567641600000 | 7607.26 |
| 1567728000000 | 7673.11 |
| 1567987200000 | 7771.51 |
| 1568073600000 | 7797.6 |
| 1568160000000 | 7866.51 |
| 1568246400000 | 7866.7 |
| 1568332800000 | 7866.43 |
| 1568592000000 | 7936.42 |
| 1568678400000 | 7872.51 |
| 1568764800000 | 7922.11 |
| 1568851200000 | 7998.7 |
| 1568937600000 | 8079.57 |
| 1569196800000 | 8047.02 |
| 1569283200000 | 8072.95 |
| 1569369600000 | 7955.33 |
| 1569456000000 | 7969 |
| 1569542400000 | 7848.24 |
| 1569801600000 | 7934.94 |
| 1569888000000 | 7936.72 |
| 1569974400000 | 7721.15 |
| 1570060800000 | 7722.07 |
| 1570147200000 | 7769.08 |
| 1570406400000 | 7778.55 |
| 1570492800000 | 7916.68 |
| 1570579200000 | 7916.02 |
| 1570665600000 | 7825.22 |
| 1570752000000 | 7963.62 |
| 1571011200000 | 8067.36 |
| 1571097600000 | 8064.69 |
| 1571184000000 | 8117.35 |
| 1571270400000 | 8098.65 |
| 1571356800000 | 8039.5 |
| 1571616000000 | 8136.56 |
| 1571702400000 | 8268.99 |
| 1571788800000 | 8233.11 |
| 1571875200000 | 8245.09 |
| 1571961600000 | 8255.52 |
| 1572220800000 | 8303.67 |
| 1572307200000 | 8349.75 |
| 1572393600000 | 8257.34 |
| 1572480000000 | 8306.64 |
| 1572566400000 | 8392.59 |
| 1572825600000 | 8553.54 |
| 1572912000000 | 8625.96 |
| 1572998400000 | 8639.17 |
| 1573084800000 | 8605.03 |
| 1573171200000 | 8560.81 |
| 1573430400000 | 8431.93 |
| 1573516800000 | 8566.26 |
| 1573603200000 | 8454.01 |
| 1573689600000 | 8532.55 |
| 1573776000000 | 8651.4 |
| 1574035200000 | 8675.11 |
| 1574121600000 | 8626.2 |
| 1574208000000 | 8476.42 |
| 1574294400000 | 8295.12 |
| 1574380800000 | 8329.42 |
| 1574640000000 | 8422.53 |
| 1574726400000 | 8405.05 |
| 1574812800000 | 8439.25 |
| 1574899200000 | 8365.46 |
| 1574985600000 | 8204.9 |
| 1575244800000 | 8213.25 |
| 1575331200000 | 8142.39 |
| 1575417600000 | 8032.2 |
| 1575504000000 | 8036.8 |
| 1575590400000 | 8147.46 |
| 1575849600000 | 8212.45 |
| 1575936000000 | 8237.65 |
| 1576022400000 | 8241.04 |
| 1576108800000 | 8461.77 |
| 1576195200000 | 8738.21 |
| 1576454400000 | 8735.34 |
| 1576540800000 | 8968.97 |
| 1576627200000 | 8947.45 |
| 1576713600000 | 8960.44 |
| 1576800000000 | 9023.08 |
| 1577059200000 | 8974.93 |
| 1577145600000 | 8914.05 |
| 1577232000000 | 8914.05 |
| 1577318400000 | 8970.22 |
| 1577404800000 | 9021.18 |
| 1577664000000 | 8995.46 |
| 1577750400000 | 8995.2 |
| 1577923200000 | 8883.29 |
| 1578009600000 | 8827.12 |
| 1578268800000 | 8738.48 |
| 1578355200000 | 8867.23 |
| 1578441600000 | 8824.34 |
| 1578528000000 | 9082.79 |
| 1578614400000 | 9161.86 |
| 1578873600000 | 9295.73 |
| 1578960000000 | 9337.53 |
| 1579046400000 | 9244.33 |
| 1579132800000 | 9345.9 |
| 1579219200000 | 9389.95 |
| 1579478400000 | 9505.65 |
| 1579564800000 | 9308.97 |
| 1579651200000 | 9459.65 |
| 1579737600000 | 9303.93 |
| 1579824000000 | 9304.65 |
| 1580083200000 | 9303.68 |
| 1580169600000 | 8960.18 |
| 1580256000000 | 9001.02 |
| 1580342400000 | 8755.12 |
| 1580428800000 | 8596.39 |
| 1580688000000 | 8604.97 |
| 1580774400000 | 8853.3 |
| 1580860800000 | 8895.73 |
| 1580947200000 | 9220.57 |
| 1581033600000 | 9100.82 |
| 1581292800000 | 9037.18 |
| 1581379200000 | 9163.78 |
| 1581465600000 | 9244.16 |
| 1581552000000 | 9221.56 |
| 1581638400000 | 9318 |
| 1581897600000 | 9306 |
| 1581984000000 | 9084.11 |
| 1582070400000 | 9105.74 |
| 1582156800000 | 8998.82 |
| 1582243200000 | 8799.44 |
| 1582502400000 | 8377.94 |
| 1582588800000 | 8544.27 |
| 1582675200000 | 8342.02 |
| 1582761600000 | 8246.73 |
| 1582848000000 | 7987.98 |
| 1583107200000 | 8203.89 |
| 1583193600000 | 8229.51 |
| 1583280000000 | 8490.41 |
| 1583366400000 | 8631.28 |
| 1583452800000 | 8353.9 |
| 1583712000000 | 7903.84 |
| 1583798400000 | 8025.61 |
| 1583884800000 | 7781.19 |
| 1583971200000 | 7451.41 |
| 1584057600000 | 7208.81 |
| 1584316800000 | 6924.98 |
| 1584403200000 | 6621.03 |
| 1584489600000 | 6301.72 |
| 1584576000000 | 5673.83 |
| 1584662400000 | 6254.03 |
| 1584921600000 | 5846.91 |
| 1585008000000 | 6487.23 |
| 1585094400000 | 6940.29 |
| 1585180800000 | 6799.72 |
| 1585267200000 | 7065.32 |
| 1585526400000 | 6922.9 |
| 1585612800000 | 7072.67 |
| 1585699200000 | 6674.13 |
| 1585785600000 | 6832.43 |
| 1585872000000 | 6830.54 |
| 1586131200000 | 7082.78 |
| 1586217600000 | 7247.45 |
| 1586304000000 | 7151.49 |
| 1586390400000 | 7265.12 |
| 1586476800000 | 7342.88 |
| 1586736000000 | 7223.53 |
| 1586822400000 | 7335 |
| 1586908800000 | 7335.05 |
| 1586995200000 | 7264.18 |
| 1587081600000 | 7586.46 |
| 1587340800000 | 7462.36 |
| 1587427200000 | 7323.46 |
| 1587513600000 | 7385.83 |
| 1587600000000 | 7449.2 |
| 1587686400000 | 7321.2 |
| 1587945600000 | 7494.79 |
| 1588032000000 | 7531.72 |
| 1588118400000 | 7606.97 |
| 1588204800000 | 7606.66 |
| 1588291200000 | 7606.44 |
| 1588550400000 | 7325.57 |
| 1588636800000 | 7325.33 |
| 1588723200000 | 7502.67 |
| 1588809600000 | 7459.91 |
| 1588896000000 | 7544.72 |
| 1589155200000 | 7485.72 |
| 1589241600000 | 7406.21 |
| 1589328000000 | 7494.94 |
| 1589414400000 | 7390.94 |
| 1589500800000 | 7372.98 |
| 1589760000000 | 7428.56 |
| 1589846400000 | 7669.78 |
| 1589932800000 | 7669.94 |
| 1590019200000 | 7684.12 |
| 1590105600000 | 7531.75 |
| 1590364800000 | 7585.28 |
| 1590451200000 | 7771.18 |
| 1590537600000 | 7754.32 |
| 1590624000000 | 7773.23 |
| 1590710400000 | 7762.72 |
| 1590969600000 | 7991.88 |
| 1591056000000 | 8052.25 |
| 1591142400000 | 8423.82 |
| 1591228800000 | 8443.96 |
| 1591315200000 | 8660.07 |
| 1591574400000 | 8676.03 |
| 1591660800000 | 8748.09 |
| 1591747200000 | 8812.35 |
| 1591833600000 | 8686.12 |
| 1591920000000 | 8434.95 |
| 1592179200000 | 7966.9 |
| 1592265600000 | 8446.21 |
| 1592352000000 | 8424.1 |
| 1592438400000 | 8429.75 |
| 1592524800000 | 8478.2 |
| 1592784000000 | 8378.4 |
| 1592870400000 | 8444.65 |
| 1592956800000 | 8667.15 |
| 1593043200000 | 8428.92 |
| 1593129600000 | 8588.46 |
| 1593388800000 | 8440.03 |
| 1593475200000 | 8461.52 |
| 1593561600000 | 8456.59 |
| 1593648000000 | 8568.99 |
| 1593734400000 | 8644.37 |
| 1593993600000 | 8801.4 |
| 1594080000000 | 8680.03 |
| 1594166400000 | 8641.18 |
| 1594252800000 | 8674.59 |
| 1594339200000 | 8569.22 |
| 1594598400000 | 8720.21 |
| 1594684800000 | 8681.26 |
| 1594771200000 | 8804.63 |
| 1594857600000 | 8657.42 |
| 1594944000000 | 8743.45 |
| 1595203200000 | 8709.93 |
| 1595289600000 | 8879.68 |
| 1595376000000 | 8856.76 |
| 1595462400000 | 8814.32 |
| 1595548800000 | 8739.11 |
| 1595808000000 | 8884.21 |
| 1595894400000 | 9121.24 |
| 1595980800000 | 9189.46 |
| 1596067200000 | 9197.35 |
| 1596153600000 | 9132.92 |
| 1596412800000 | 9128.5 |
| 1596499200000 | 9215.82 |
| 1596585600000 | 9356.81 |
| 1596672000000 | 9561.88 |
| 1596758400000 | 9580.94 |
| 1597017600000 | 9700.64 |
| 1597104000000 | 9823.88 |
| 1597190400000 | 9859.46 |
| 1597276800000 | 9895.92 |
| 1597363200000 | 9736.83 |
| 1597622400000 | 9735.67 |
| 1597708800000 | 9594.21 |
| 1597795200000 | 9612.29 |
| 1597881600000 | 9207.82 |
| 1597968000000 | 9361.5 |
| 1598227200000 | 9430.34 |
| 1598313600000 | 9568.65 |
| 1598400000000 | 9603.09 |
| 1598486400000 | 9530.46 |
| 1598572800000 | 9543.3 |
| 1598832000000 | 9316.73 |
| 1598918400000 | 9422.41 |
| 1599004800000 | 9427.46 |
| 1599091200000 | 9581.29 |
| 1599177600000 | 9413.19 |
| 1599436800000 | 9456.18 |
| 1599523200000 | 9632.77 |
| 1599609600000 | 9506.99 |
| 1599696000000 | 9632.63 |
| 1599782400000 | 9617.22 |
| 1600041600000 | 9798.36 |
| 1600128000000 | 9931.05 |
| 1600214400000 | 9919.49 |
| 1600300800000 | 9783.97 |
| 1600387200000 | 9898.27 |
| 1600646400000 | 9850.12 |
| 1600732800000 | 9599.35 |
| 1600819200000 | 9646.27 |
| 1600905600000 | 9376.71 |
| 1600992000000 | 9416.85 |
| 1601251200000 | 9490.7 |
| 1601337600000 | 9579.95 |
| 1601424000000 | 9578.9 |
| 1601510400000 | 9579.68 |
| 1601596800000 | 9579.6 |
| 1601856000000 | 9745.5 |
| 1601942400000 | 9808.33 |
| 1602028800000 | 9928.98 |
| 1602115200000 | 9959.23 |
| 1602201600000 | 9959.54 |
| 1602460800000 | 10060.16 |
| 1602547200000 | 10094.66 |
| 1602633600000 | 10014.08 |
| 1602720000000 | 9958.67 |
| 1602806400000 | 9851.57 |
| 1603065600000 | 9911.25 |
| 1603152000000 | 10008.67 |
| 1603238400000 | 10086.73 |
| 1603324800000 | 10022.69 |
| 1603411200000 | 10043.92 |
| 1603670400000 | 10093.87 |
| 1603756800000 | 10075.84 |
| 1603843200000 | 10046.66 |
| 1603929600000 | 9933.82 |
| 1604016000000 | 9632.18 |
| 1604275200000 | 9772.64 |
| 1604361600000 | 9961.25 |
| 1604448000000 | 9987.56 |
| 1604534400000 | 10324.07 |
| 1604620800000 | 10429.27 |
| 1604880000000 | 10584.65 |
| 1604966400000 | 10555.13 |
| 1605052800000 | 10778.87 |
| 1605139200000 | 10695.59 |
| 1605225600000 | 10828.52 |
| 1605484800000 | 11163.92 |
| 1605571200000 | 11172.3 |
| 1605657600000 | 11194.88 |
| 1605744000000 | 11080.09 |
| 1605830400000 | 11090.7 |
| 1606089600000 | 11425 |
| 1606176000000 | 11489.88 |
| 1606262400000 | 11445.79 |
| 1606348800000 | 11647.62 |
| 1606435200000 | 11668.62 |
| 1606694400000 | 11406.09 |
| 1606780800000 | 11636.37 |
| 1606867200000 | 11940.25 |
| 1606953600000 | 12107.1 |
| 1607040000000 | 12525.06 |
| 1607299200000 | 12659.59 |
| 1607385600000 | 12367.25 |
| 1607472000000 | 12666.26 |
| 1607558400000 | 12544.51 |
| 1607644800000 | 12616.05 |
| 1607904000000 | 12604.72 |
| 1607990400000 | 12560.6 |
| 1608076800000 | 12589 |
| 1608163200000 | 12558.73 |
| 1608249600000 | 12457.35 |
| 1608508800000 | 12450.51 |
| 1608595200000 | 12238.97 |
| 1608681600000 | 12444.11 |
| 1608768000000 | 12815.77 |
| 1608854400000 | 12815.77 |
| 1609113600000 | 12935.37 |
| 1609200000000 | 13009.15 |
| 1609286400000 | 13371.81 |
| 1609372800000 | 13372.24 |
| 1609718400000 | 13791.67 |
| 1609804800000 | 13908.2 |
| 1609891200000 | 13767.88 |
| 1609977600000 | 14030.57 |
| 1610064000000 | 14792.57 |
| 1610323200000 | 14847.04 |
| 1610409600000 | 14675.87 |
| 1610496000000 | 14790.56 |
| 1610582400000 | 14685.65 |
| 1610668800000 | 14329.59 |
| 1610928000000 | 13917.83 |
| 1611014400000 | 14306.96 |
| 1611100800000 | 14423.67 |
| 1611187200000 | 14666.54 |
| 1611273600000 | 14481.14 |
| 1611532800000 | 14871.77 |
| 1611619200000 | 14399.96 |
| 1611705600000 | 14317.67 |
| 1611792000000 | 13887.23 |
| 1611878400000 | 13518.27 |
| 1612137600000 | 13888.02 |
| 1612224000000 | 14060.24 |
| 1612310400000 | 14229.02 |
| 1612396800000 | 13945.09 |
| 1612483200000 | 14038.86 |
| 1612742400000 | 13906.87 |
| 1612828800000 | 13910.18 |
| 1612915200000 | 14075.22 |
| 1613001600000 | 14075.07 |
| 1613088000000 | 14076.4 |
| 1613347200000 | 14440.29 |
| 1613433600000 | 14544.95 |
| 1613520000000 | 14249.2 |
| 1613606400000 | 14001.12 |
| 1613692800000 | 14149.83 |
| 1613952000000 | 13942.9 |
| 1614038400000 | 13889.97 |
| 1614124800000 | 13634.25 |
| 1614211200000 | 14215.46 |
| 1614297600000 | 13585.47 |
| 1614556800000 | 13584.3 |
| 1614643200000 | 13759.79 |
| 1614729600000 | 13975.06 |
| 1614816000000 | 13706.95 |
| 1614902400000 | 13618.44 |
| 1615161600000 | 13424.25 |
| 1615248000000 | 13262.72 |
| 1615334400000 | 13153.06 |
| 1615420800000 | 13489.19 |
| 1615507200000 | 13654.09 |
| 1615766400000 | 13544.01 |
| 1615852800000 | 13704.81 |
| 1615939200000 | 13565.33 |
| 1616025600000 | 13774.04 |
| 1616112000000 | 13523.79 |
| 1616371200000 | 13538.54 |
| 1616457600000 | 13408.74 |
| 1616544000000 | 13294.11 |
| 1616630400000 | 13341.42 |
| 1616716800000 | 13486.81 |
| 1616976000000 | 13447.01 |
| 1617062400000 | 13594.89 |
| 1617148800000 | 13531.23 |
| 1617235200000 | 13716.76 |
| 1617321600000 | 13894.88 |
| 1617580800000 | 13979.5 |
| 1617667200000 | 14125.5 |
| 1617753600000 | 14171.52 |
| 1617840000000 | 14129.74 |
| 1617926400000 | 13970.28 |
| 1618185600000 | 13918.38 |
| 1618272000000 | 14090.72 |
| 1618358400000 | 14259.98 |
| 1618444800000 | 14312.62 |
| 1618531200000 | 14305.44 |
| 1618790400000 | 14252.57 |
| 1618876800000 | 14373.15 |
| 1618963200000 | 14014.63 |
| 1619049600000 | 14032.2 |
| 1619136000000 | 14060.89 |
| 1619395200000 | 14226.32 |
| 1619481600000 | 14239.48 |
| 1619568000000 | 14053.68 |
| 1619654400000 | 14090.85 |
| 1619740800000 | 13911.28 |
| 1620000000000 | 13755.43 |
| 1620086400000 | 13909.71 |
| 1620172800000 | 13910.37 |
| 1620259200000 | 13905.9 |
| 1620345600000 | 13989.16 |
| 1620604800000 | 14275.85 |
| 1620691200000 | 13935.36 |
| 1620777600000 | 13659.57 |
| 1620864000000 | 13410.47 |
| 1620950400000 | 13603.12 |
| 1621209600000 | 13459.27 |
| 1621296000000 | 13637.58 |
| 1621382400000 | 13636.11 |
| 1621468800000 | 13571.59 |
| 1621555200000 | 13676.9 |
| 1621814400000 | 13600.03 |
| 1621900800000 | 13763.7 |
| 1621987200000 | 13771.83 |
| 1622073600000 | 13676.34 |
| 1622160000000 | 13813.37 |
| 1622419200000 | 13924.24 |
| 1622505600000 | 14048.35 |
| 1622592000000 | 13918.38 |
| 1622678400000 | 14077.94 |
| 1622764800000 | 13991.51 |
| 1623024000000 | 14048.93 |
| 1623110400000 | 14038.13 |
| 1623196800000 | 13864.9 |
| 1623283200000 | 13909.99 |
| 1623369600000 | 14086.21 |
| 1623628800000 | 14027.24 |
| 1623715200000 | 14066.7 |
| 1623801600000 | 14160.32 |
| 1623888000000 | 13906.14 |
| 1623974400000 | 13880.51 |
| 1624233600000 | 13762.46 |
| 1624320000000 | 13864.11 |
| 1624406400000 | 13925.89 |
| 1624492800000 | 14034.29 |
| 1624579200000 | 14155.09 |
| 1624838400000 | 14098.11 |
| 1624924800000 | 14030.84 |
| 1625011200000 | 14111.25 |
| 1625097600000 | 13920.87 |
| 1625184000000 | 13861.12 |
| 1625443200000 | 13933.3 |
| 1625529600000 | 14044.93 |
| 1625616000000 | 13877.3 |
| 1625702400000 | 13680.21 |
| 1625788800000 | 13479.62 |
| 1626048000000 | 13603.11 |
| 1626134400000 | 13728.24 |
| 1626220800000 | 13660.66 |
| 1626307200000 | 13839.82 |
| 1626393600000 | 13798.35 |
| 1626652800000 | 13537.62 |
| 1626739200000 | 13479.4 |
| 1626825600000 | 13338.72 |
| 1626912000000 | 13568.67 |
| 1626998400000 | 13555.44 |
| 1627257600000 | 13398.24 |
| 1627344000000 | 13471.37 |
| 1627430400000 | 13449.79 |
| 1627516800000 | 13541.83 |
| 1627603200000 | 13328.22 |
| 1627862400000 | 13440.62 |
| 1627948800000 | 13619.17 |
| 1628035200000 | 13855.51 |
| 1628121600000 | 13808.67 |
| 1628208000000 | 13752.66 |
| 1628467200000 | 13718.73 |
| 1628553600000 | 13529.56 |
| 1628640000000 | 13309.99 |
| 1628726400000 | 13153.24 |
| 1628812800000 | 12854.37 |
| 1629072000000 | 12854.78 |
| 1629158400000 | 12669.43 |
| 1629244800000 | 12780.36 |
| 1629331200000 | 12503.05 |
| 1629417600000 | 12362.18 |
| 1629676800000 | 12517.7 |
| 1629763200000 | 12841.46 |
| 1629849600000 | 12837.35 |
| 1629936000000 | 12674.49 |
| 1630022400000 | 12659.94 |
| 1630281600000 | 12701.58 |
| 1630368000000 | 13066.83 |
| 1630454400000 | 13090.22 |
| 1630540800000 | 12915.18 |
| 1630627200000 | 13085.18 |
| 1630886400000 | 13138.95 |
| 1630972800000 | 13009.06 |
| 1631059200000 | 12802.19 |
| 1631145600000 | 12549 |
| 1631232000000 | 12569.28 |
| 1631491200000 | 12540.27 |
| 1631577600000 | 12646.3 |
| 1631664000000 | 12667.44 |
| 1631750400000 | 12526.92 |
| 1631836800000 | 12572.53 |
| 1632096000000 | 12573.53 |
| 1632182400000 | 12572.99 |
| 1632268800000 | 12572.24 |
| 1632355200000 | 12571.36 |
| 1632441600000 | 12554.75 |
| 1632700800000 | 12580.92 |
| 1632787200000 | 12332.04 |
| 1632873600000 | 12148.38 |
| 1632960000000 | 12155.43 |
| 1633046400000 | 11918.42 |
| 1633305600000 | 11918.69 |
| 1633392000000 | 11680.39 |
| 1633478400000 | 11501.8 |
| 1633564800000 | 11675.68 |
| 1633651200000 | 11639.81 |
| 1633910400000 | 11639.91 |
| 1633996800000 | 11347.82 |
| 1634083200000 | 11455.21 |
| 1634169600000 | 11689.59 |
| 1634256000000 | 11836.66 |
| 1634515200000 | 11748.83 |
| 1634601600000 | 11944.28 |
| 1634688000000 | 11956.61 |
| 1634774400000 | 11895.58 |
| 1634860800000 | 11917.4 |
| 1635120000000 | 12020.97 |
| 1635206400000 | 12167.93 |
| 1635292800000 | 12019.63 |
| 1635379200000 | 12038.11 |
| 1635465600000 | 11853.43 |
| 1635724800000 | 11830.4 |
| 1635811200000 | 12019.04 |
| 1635897600000 | 11797 |
| 1635984000000 | 11862.57 |
| 1636070400000 | 11797.58 |
| 1636329600000 | 11773.97 |
| 1636416000000 | 11857.08 |
| 1636502400000 | 11708.72 |
| 1636588800000 | 11694.28 |
| 1636675200000 | 11820.81 |
| 1636934400000 | 11964.81 |
| 1637020800000 | 11936.13 |
| 1637107200000 | 11778.68 |
| 1637193600000 | 11733.8 |
| 1637280000000 | 11819.13 |
| 1637539200000 | 12183.65 |
| 1637625600000 | 12057.53 |
| 1637712000000 | 12047.89 |
| 1637798400000 | 11893.44 |
| 1637884800000 | 11663.37 |
| 1638144000000 | 11576.15 |
| 1638230400000 | 11393.17 |
| 1638316800000 | 11862.62 |
| 1638403200000 | 12103.89 |
| 1638489600000 | 12082.38 |
| 1638748800000 | 12095.05 |
| 1638835200000 | 12226.47 |
| 1638921600000 | 12305.8 |
| 1639008000000 | 12428.03 |
| 1639094400000 | 12248.11 |
| 1639353600000 | 12237.78 |
| 1639440000000 | 12174.72 |
| 1639526400000 | 12168.28 |
| 1639612800000 | 12249.17 |
| 1639699200000 | 12295.49 |
| 1639958400000 | 11973.94 |
| 1640044800000 | 12051.66 |
| 1640131200000 | 12149.24 |
| 1640217600000 | 12269.75 |
| 1640304000000 | 12367.84 |
| 1640563200000 | 12307.78 |
| 1640649600000 | 12354.34 |
| 1640736000000 | 12208.03 |
| 1640822400000 | 12107.09 |
| 1640908800000 | 12106.71 |
| 1641168000000 | 12113.78 |
| 1641254400000 | 12095.22 |
| 1641340800000 | 11927.42 |
| 1641427200000 | 11782.28 |
| 1641513600000 | 11925.43 |
| 1641772800000 | 11846.97 |
| 1641859200000 | 11994.43 |
| 1641945600000 | 12190.67 |
| 1642032000000 | 12164.27 |
| 1642118400000 | 12000.31 |
| 1642377600000 | 11861.32 |
| 1642464000000 | 11819.67 |
| 1642550400000 | 11711.79 |
| 1642636800000 | 11745.48 |
| 1642723200000 | 11597.57 |
| 1642982400000 | 11454.56 |
| 1643068800000 | 11191.7 |
| 1643155200000 | 11138.85 |
| 1643241600000 | 10741.77 |
| 1643328000000 | 10999.87 |
| 1643587200000 | 11000.6 |
| 1643673600000 | 11000.09 |
| 1643760000000 | 11000.1 |
| 1643846400000 | 11088.73 |
| 1643932800000 | 11280.04 |
| 1644192000000 | 11113.46 |
| 1644278400000 | 11150.99 |
| 1644364800000 | 11316.18 |
| 1644451200000 | 11453.44 |
| 1644537600000 | 11374.68 |
| 1644796800000 | 11261.68 |
| 1644883200000 | 11122.95 |
| 1644969600000 | 11331.37 |
| 1645056000000 | 11408.99 |
| 1645142400000 | 11350.54 |
| 1645401600000 | 11364.78 |
| 1645488000000 | 11211.85 |
| 1645574400000 | 11177.13 |
| 1645660800000 | 10798.67 |
| 1645747200000 | 10883.38 |
| 1646006400000 | 10944.25 |
| 1646092800000 | 10942.57 |
| 1646179200000 | 10853.5 |
| 1646265600000 | 11076.9 |
| 1646352000000 | 10797.39 |
| 1646611200000 | 10419.4 |
| 1646697600000 | 10237.88 |
| 1646784000000 | 10237.91 |
| 1646870400000 | 10552.6 |
| 1646956800000 | 10395.15 |
| 1647216000000 | 10310.74 |
| 1647302400000 | 10203.74 |
| 1647388800000 | 10407.01 |
| 1647475200000 | 10780.15 |
| 1647561600000 | 10834.36 |
| 1647820800000 | 10632.84 |
| 1647907200000 | 10680.39 |
| 1647993600000 | 10814.82 |
| 1648080000000 | 10710.06 |
| 1648166400000 | 10663.3 |
| 1648425600000 | 10577.29 |
| 1648512000000 | 10715.1 |
| 1648598400000 | 10823.53 |
| 1648684800000 | 10810.35 |
| 1648771200000 | 10704.58 |
| 1649030400000 | 10752.62 |
| 1649116800000 | 10765.31 |
| 1649203200000 | 10595.81 |
| 1649289600000 | 10448.86 |
| 1649376000000 | 10389.4 |
| 1649635200000 | 10315.48 |
| 1649721600000 | 10171.46 |
| 1649808000000 | 10444.92 |
| 1649894400000 | 10388.86 |
| 1649980800000 | 10265.83 |
| 1650240000000 | 10192.7 |
| 1650326400000 | 10281.06 |
| 1650412800000 | 10297.45 |
| 1650499200000 | 10313.62 |
| 1650585600000 | 10196.74 |
| 1650844800000 | 9940.39 |
| 1650931200000 | 9977.34 |
| 1651017600000 | 9727.05 |
| 1651104000000 | 9783.5 |
| 1651190400000 | 10097.64 |
| 1651449600000 | 9995.52 |
| 1651536000000 | 9964.96 |
| 1651622400000 | 10004.02 |
| 1651708800000 | 10004.29 |
| 1651795200000 | 9793.48 |
| 1652054400000 | 9700.97 |
| 1652140800000 | 9629.33 |
| 1652227200000 | 9647.65 |
| 1652313600000 | 9382.7 |
| 1652400000000 | 9626.84 |
| 1652659200000 | 9587.64 |
| 1652745600000 | 9773.23 |
| 1652832000000 | 9889.13 |
| 1652918400000 | 9667.48 |
| 1653004800000 | 9912.32 |
| 1653264000000 | 9963.26 |
| 1653350400000 | 9752.15 |
| 1653436800000 | 9796.91 |
| 1653523200000 | 9720.66 |
| 1653609600000 | 9907.07 |
| 1653868800000 | 10190.99 |
| 1653955200000 | 10244.17 |
| 1654041600000 | 10244.41 |
| 1654128000000 | 10003.39 |
| 1654214400000 | 10105.83 |
| 1654473600000 | 10105.76 |
| 1654560000000 | 9790.64 |
| 1654646400000 | 9840.34 |
| 1654732800000 | 9829.79 |
| 1654819200000 | 9583.02 |
| 1655078400000 | 9160.47 |
| 1655164800000 | 9097.43 |
| 1655251200000 | 8911.71 |
| 1655337600000 | 8966.85 |
| 1655424000000 | 8863.58 |
| 1655683200000 | 8674.68 |
| 1655769600000 | 8700.78 |
| 1655856000000 | 8475.78 |
| 1655942400000 | 8393.86 |
| 1656028800000 | 8590.39 |
| 1656288000000 | 8785.78 |
| 1656374400000 | 8893.64 |
| 1656460800000 | 8587.16 |
| 1656547200000 | 8427.93 |
| 1656633600000 | 8334.34 |
| 1656892800000 | 8368.33 |
| 1656979200000 | 8473.68 |
| 1657065600000 | 8282.12 |
| 1657152000000 | 8513.17 |
| 1657238400000 | 8570.01 |
| 1657497600000 | 8510 |
| 1657584000000 | 8373.17 |
| 1657670400000 | 8435.18 |
| 1657756800000 | 8376.51 |
| 1657843200000 | 8410.99 |
| 1658102400000 | 8671.08 |
| 1658188800000 | 8655.67 |
| 1658275200000 | 8708.44 |
| 1658361600000 | 8862.61 |
| 1658448000000 | 8756.26 |
| 1658707200000 | 8761.36 |
| 1658793600000 | 8837.59 |
| 1658880000000 | 8806.04 |
| 1658966400000 | 8956.91 |
| 1659052800000 | 8970.71 |
| 1659312000000 | 8921.15 |
| 1659398400000 | 8892.81 |
| 1659484800000 | 8897.88 |
| 1659571200000 | 8950.39 |
| 1659657600000 | 9081.68 |
| 1659916800000 | 8992.36 |
| 1660003200000 | 9017.59 |
| 1660089600000 | 8850.57 |
| 1660176000000 | 9047.92 |
| 1660262400000 | 9078.62 |
| 1660521600000 | 9078.92 |
| 1660608000000 | 9088.93 |
| 1660694400000 | 9013.2 |
| 1660780800000 | 8928.07 |
| 1660867200000 | 8829.64 |
| 1661126400000 | 8630.41 |
| 1661212800000 | 8470.24 |
| 1661299200000 | 8499.94 |
| 1661385600000 | 8649.92 |
| 1661472000000 | 8680.39 |
| 1661731200000 | 8358.64 |
| 1661817600000 | 8466.91 |
| 1661904000000 | 8630.08 |
| 1661990400000 | 8319.82 |
| 1662076800000 | 8199.6 |
| 1662336000000 | 8122.45 |
| 1662422400000 | 8127.2 |
| 1662508800000 | 7940.09 |
| 1662595200000 | 7975.61 |
| 1662681600000 | 7974.82 |
| 1662940800000 | 7975.93 |
| 1663027200000 | 8296.5 |
| 1663113600000 | 8038.14 |
| 1663200000000 | 7944.64 |
| 1663286400000 | 7936.11 |
| 1663545600000 | 7866.45 |
| 1663632000000 | 7886.36 |
| 1663718400000 | 7775.49 |
| 1663804800000 | 7596.55 |
| 1663891200000 | 7531.18 |
| 1664150400000 | 7242.29 |
| 1664236800000 | 7299.48 |
| 1664323200000 | 7039.38 |
| 1664409600000 | 7036.46 |
| 1664496000000 | 7051.18 |
| 1664755200000 | 7050.45 |
| 1664841600000 | 7258.83 |
| 1664928000000 | 7399.12 |
| 1665014400000 | 7488.35 |
| 1665100800000 | 7425.69 |
| 1665360000000 | 7425.8 |
| 1665446400000 | 7197.87 |
| 1665532800000 | 7300.96 |
| 1665619200000 | 7179.73 |
| 1665705600000 | 7342.25 |
| 1665964800000 | 7323.24 |
| 1666051200000 | 7462.48 |
| 1666137600000 | 7392.01 |
| 1666224000000 | 7285.13 |
| 1666310400000 | 7274.69 |
| 1666569600000 | 7361.62 |
| 1666656000000 | 7419.38 |
| 1666742400000 | 7538.12 |
| 1666828800000 | 7691.69 |
| 1666915200000 | 7532.73 |
| 1667174400000 | 7671.75 |
| 1667260800000 | 7823.27 |
| 1667347200000 | 7814.7 |
| 1667433600000 | 7722.85 |
| 1667520000000 | 7800.21 |
| 1667779200000 | 8008.01 |
| 1667865600000 | 8223.34 |
| 1667952000000 | 8432.76 |
| 1668038400000 | 8230.41 |
| 1668124800000 | 8926.54 |
| 1668384000000 | 8815.29 |
| 1668470400000 | 8883.93 |
| 1668556800000 | 8825.7099 |
| 1668643200000 | 8580.5 |
| 1668729600000 | 8590.22 |
| 1668988800000 | 8426.01 |
| 1669075200000 | 8325.95 |
| 1669161600000 | 8405.45 |
| 1669248000000 | 8649.5 |
| 1669334400000 | 8638.52 |
| 1669593600000 | 8431.86 |
| 1669680000000 | 8596.95 |
| 1669766400000 | 8824.67 |
| 1669852800000 | 8973.5 |
| 1669939200000 | 8766.43 |
| 1670198400000 | 8763.1 |
| 1670284800000 | 8484.51 |
| 1670371200000 | 8412.25 |
| 1670457600000 | 8429.23 |
| 1670544000000 | 8632.5 |
| 1670803200000 | 8534.66 |
| 1670889600000 | 8526.56 |
| 1670976000000 | 8703.94 |
| 1671062400000 | 8499.52 |
| 1671148800000 | 8475.45 |
| 1671408000000 | 8479.15 |
| 1671494400000 | 8486.37 |
| 1671580800000 | 8466.17 |
| 1671667200000 | 8652.47 |
| 1671753600000 | 8462.23 |
| 1672012800000 | 8461.87 |
| 1672099200000 | 8570.35 |
| 1672185600000 | 8392 |
| 1672272000000 | 8242.97 |
| 1672358400000 | 8243.16 |
| 1672617600000 | 8250.29 |
| 1672704000000 | 8202.4599 |
| 1672790400000 | 8415.62 |
| 1672876800000 | 8497.12 |
| 1672963200000 | 8612.04 |
| 1673222400000 | 9030.89 |
| 1673308800000 | 9014.82 |
| 1673395200000 | 9024.69 |
| 1673481600000 | 9032.24 |
| 1673568000000 | 9143 |
| 1673827200000 | 9252.37 |
| 1673913600000 | 9153.44 |
| 1674000000000 | 9096.57 |
| 1674086400000 | 9207.08 |
| 1674172800000 | 9238.52 |
| 1674432000000 | 9238.99 |
| 1674518400000 | 9237.99 |
| 1674604800000 | 9454.68 |
| 1674691200000 | 9622.08 |
| 1674777600000 | 9689.4 |
| 1675036800000 | 9564.72 |
| 1675123200000 | 9316.94 |
| 1675209600000 | 9462.54 |
| 1675296000000 | 9655.26 |
| 1675382400000 | 9641.4 |
| 1675641600000 | 9226.29 |
| 1675728000000 | 9273.1 |
| 1675814400000 | 9402.3799 |
| 1675900800000 | 9382.49 |
| 1675987200000 | 9307.02 |
| 1676246400000 | 9155.08 |
| 1676332800000 | 9269.4599 |
| 1676419200000 | 9031.33 |
| 1676505600000 | 9199.56 |
| 1676592000000 | 8979.36 |
| 1676851200000 | 9032.26 |
| 1676937600000 | 8998.67 |
| 1677024000000 | 8781.17 |
| 1677110400000 | 8932.7 |
| 1677196800000 | 8799.64 |
| 1677456000000 | 8593.6 |
| 1677542400000 | 8620.5 |
| 1677628800000 | 8619.78 |
| 1677715200000 | 8709.24 |
| 1677801600000 | 8803 |
| 1678060800000 | 8997.65 |
| 1678147200000 | 8944.84 |
| 1678233600000 | 8680.98 |
| 1678320000000 | 8617.18 |
| 1678406400000 | 8529.55 |
| 1678665600000 | 8761.79 |
| 1678752000000 | 8499.79 |
| 1678838400000 | 8647.4599 |
| 1678924800000 | 8581.44 |
| 1679011200000 | 8770.02 |
| 1679270400000 | 8615.68 |
| 1679356800000 | 8617.72 |
| 1679443200000 | 8777.34 |
| 1679529600000 | 9055.45 |
| 1679616000000 | 8900.3 |
| 1679875200000 | 8798.25 |
| 1679961600000 | 8896.3799 |
| 1680048000000 | 8890.3799 |
| 1680134400000 | 8932.3 |
| 1680220800000 | 9023.26 |
| 1680480000000 | 8883.54 |
| 1680566400000 | 8900.01 |
| 1680652800000 | 9006.9 |
| 1680739200000 | 8783.79 |
| 1680825600000 | 8976.62 |
| 1681084800000 | 9102.24 |
| 1681171200000 | 9207.85 |
| 1681257600000 | 9206.22 |
| 1681344000000 | 9322.01 |
| 1681430400000 | 9406 |
| 1681689600000 | 9330.56 |
| 1681776000000 | 9267.59 |
| 1681862400000 | 9213.11 |
| 1681948800000 | 9195.45 |
| 1682035200000 | 9109.83 |
| 1682294400000 | 9001.29 |
| 1682380800000 | 8875.22 |
| 1682467200000 | 8850.9599 |
| 1682553600000 | 8911.35 |
| 1682640000000 | 8953.65 |
| 1682899200000 | 8954.09 |
| 1682985600000 | 8994.36 |
| 1683072000000 | 8940.66 |
| 1683158400000 | 9027.93 |
| 1683244800000 | 9027.6 |
| 1683504000000 | 9111.69 |
| 1683590400000 | 9077.43 |
| 1683676800000 | 9004.29 |
| 1683763200000 | 8952.49 |
| 1683849600000 | 8863.09 |
| 1684108800000 | 8865.82 |
| 1684195200000 | 8903.75 |
| 1684281600000 | 8954.24 |
| 1684368000000 | 9076.87 |
| 1684454400000 | 9267.65 |
| 1684713600000 | 9373.28 |
| 1684800000000 | 9437.8 |
| 1684886400000 | 9382.09 |
| 1684972800000 | 9301.53 |
| 1685059200000 | 9400.11 |
| 1685318400000 | 9400.51 |
| 1685404800000 | 9536.09 |
| 1685491200000 | 9444.89 |
| 1685577600000 | 9460.59 |
| 1685664000000 | 9715.01 |
| 1685923200000 | 9706.54 |
| 1686009600000 | 9706.51 |
| 1686096000000 | 9720.25 |
| 1686182400000 | 9693.64 |
| 1686268800000 | 9927.04 |
| 1686528000000 | 9879.73 |
| 1686614400000 | 10076 |
| 1686700800000 | 9956.19 |
| 1686787200000 | 9903.16 |
| 1686873600000 | 10016.93 |
| 1687132800000 | 9842.64 |
| 1687219200000 | 9829.81 |
| 1687305600000 | 9656.33 |
| 1687392000000 | 9690.76 |
| 1687478400000 | 9576.73 |
| 1687737600000 | 9631.75 |
| 1687824000000 | 9663.44 |
| 1687910400000 | 9555.79 |
| 1687996800000 | 9449.89 |
| 1688083200000 | 9465.19 |
| 1688342400000 | 9691.51 |
| 1688428800000 | 9712.67 |
| 1688515200000 | 9649.49 |
| 1688601600000 | 9565.77 |
| 1688688000000 | 9393.82 |
| 1688947200000 | 9347.14 |
| 1689033600000 | 9615.3 |
| 1689120000000 | 9712.28 |
| 1689206400000 | 9874.3 |
| 1689292800000 | 10124.43 |
| 1689552000000 | 10091.8 |
| 1689638400000 | 10096.31 |
| 1689724800000 | 10070.68 |
| 1689811200000 | 9978.24 |
| 1689897600000 | 9895.11 |
| 1690156800000 | 10015.9599 |
| 1690243200000 | 10087.44 |
| 1690329600000 | 9980.28 |
| 1690416000000 | 10047.19 |
| 1690502400000 | 10032.75 |
| 1690761600000 | 10055.94 |
| 1690848000000 | 10126.09 |
| 1690934400000 | 9785.17 |
| 1691020800000 | 9719.35 |
| 1691107200000 | 9602.48 |
| 1691366400000 | 9558.26 |
| 1691452800000 | 9428.48 |
| 1691539200000 | 9552.1299 |
| 1691625600000 | 9486.24 |
| 1691712000000 | 9357.3 |
| 1691971200000 | 9237.31 |
| 1692057600000 | 9237.3799 |
| 1692144000000 | 9067.92 |
| 1692230400000 | 9021.81 |
| 1692316800000 | 9002.48 |
| 1692576000000 | 8990.11 |
| 1692662400000 | 9070.7099 |
| 1692748800000 | 9022.33 |
| 1692835200000 | 9303.72 |
| 1692921600000 | 9181.94 |
| 1693180800000 | 9224.64 |
| 1693267200000 | 9246.17 |
| 1693353600000 | 9271.75 |
| 1693440000000 | 9266.53 |
| 1693526400000 | 9450.57 |
| 1693785600000 | 9516.78 |
| 1693872000000 | 9427.2099 |
| 1693958400000 | 9348.97 |
| 1694044800000 | 9298.33 |
| 1694131200000 | 9282.64 |
| 1694390400000 | 9312.35 |
| 1694476800000 | 9284.29 |
| 1694563200000 | 9292.51 |
| 1694649600000 | 9463.61 |
| 1694736000000 | 9561.37 |
| 1694995200000 | 9428.81 |
| 1695081600000 | 9339.54 |
| 1695168000000 | 9344.33 |
| 1695254400000 | 9130.86 |
| 1695340800000 | 9121.25 |
| 1695600000000 | 9080.69 |
| 1695686400000 | 8882.39 |
| 1695772800000 | 8861.97 |
| 1695859200000 | 8862.44 |
| 1695945600000 | 8861.48 |
| 1696204800000 | 8862.3 |
| 1696291200000 | 8861.69 |
| 1696377600000 | 8578.42 |
| 1696464000000 | 8645.23 |
| 1696550400000 | 8648.23 |
| 1696809600000 | 8649.05 |
| 1696896000000 | 8648.77 |
| 1696982400000 | 8904.29 |
| 1697068800000 | 9031.18 |
| 1697155200000 | 8869.6 |
| 1697414400000 | 8767.54 |
| 1697500800000 | 8902.67 |
| 1697587200000 | 8977.43 |
| 1697673600000 | 8769.58 |
| 1697760000000 | 8672.6 |
| 1698019200000 | 8597.06 |
| 1698105600000 | 8752.36 |
| 1698192000000 | 8606.24 |
| 1698278400000 | 8294.03 |
| 1698364800000 | 8347.29 |
| 1698624000000 | 8391.01 |
| 1698710400000 | 8286.2 |
| 1698796800000 | 8355.48 |
| 1698883200000 | 8626.47 |
| 1698969600000 | 8836.25 |
| 1699228800000 | 9499.17 |
| 1699315200000 | 9227.64 |
| 1699401600000 | 9072.78 |
| 1699488000000 | 9099.04 |
| 1699574400000 | 9002.4599 |
| 1699833600000 | 8934.18 |
| 1699920000000 | 9017.48 |
| 1700006400000 | 9423.01 |
| 1700092800000 | 9469.92 |
| 1700179200000 | 9395.51 |
| 1700438400000 | 9508.15 |
| 1700524800000 | 9574.03 |
| 1700611200000 | 9480.95 |
| 1700697600000 | 9510.69 |
| 1700784000000 | 9357.48 |
| 1701043200000 | 9345.23 |
| 1701129600000 | 9544.58 |
| 1701216000000 | 9586.52 |
| 1701302400000 | 9624.19 |
| 1701388800000 | 9400.22 |
| 1701648000000 | 9456.7099 |
| 1701734400000 | 9282.95 |
| 1701820800000 | 9273.26 |
| 1701907200000 | 9161.26 |
| 1701993600000 | 9438.51 |
| 1702252800000 | 9417.24 |
| 1702339200000 | 9492 |
| 1702425600000 | 9349.82 |
| 1702512000000 | 9658.25 |
| 1702598400000 | 9729.47 |
| 1702857600000 | 9721.53 |
| 1702944000000 | 9667.73 |
| 1703030400000 | 9901.67 |
| 1703116800000 | 9813.93 |
| 1703203200000 | 9836.85 |
| 1703462400000 | 9836.85 |
| 1703548800000 | 9937.93 |
| 1703635200000 | 10042.5 |
| 1703721600000 | 10235.55 |
| 1703808000000 | 10236.51 |
| 1704153600000 | 10233.02 |
| 1704240000000 | 9901.2 |
| 1704326400000 | 9795.94 |
| 1704412800000 | 9756.83 |
| 1704672000000 | 9710.43 |
| 1704758400000 | 9622.04 |
| 1704844800000 | 9465.14 |
| 1704931200000 | 9517.62 |
| 1705017600000 | 9453.59 |
| 1705276800000 | 9427.29 |
| 1705363200000 | 9218.39 |
| 1705449600000 | 8893.54 |
| 1705536000000 | 8958.1 |
| 1705622400000 | 9141.33 |
| 1705881600000 | 9113.26 |
| 1705968000000 | 9207.32 |
| 1706054400000 | 9132.87 |
| 1706140800000 | 9129.54 |
| 1706227200000 | 9143.77 |
| 1706486400000 | 9258.78 |
| 1706572800000 | 9281.33 |
| 1706659200000 | 9179.01 |
| 1706745600000 | 9378.83 |
| 1706832000000 | 9774.67 |
| 1707091200000 | 9596.94 |
| 1707177600000 | 9572.89 |
| 1707264000000 | 9713.12 |
| 1707350400000 | 9762.67 |
| 1707436800000 | 9761.12 |
| 1707696000000 | 9762.07 |
| 1707782400000 | 9890.28 |
| 1707868800000 | 9705.89 |
| 1707955200000 | 9667.95 |
| 1708041600000 | 9755.8 |
| 1708300800000 | 9875.66 |
| 1708387200000 | 9754.8799 |
| 1708473600000 | 9741.17 |
| 1708560000000 | 9842.79 |
| 1708646400000 | 9844.85 |
| 1708905600000 | 9748.72 |
| 1708992000000 | 9671.45 |
| 1709078400000 | 9795 |
| 1709164800000 | 9809.47 |
| 1709251200000 | 9809.42 |
| 1709510400000 | 10013.58 |
| 1709596800000 | 9854.97 |
| 1709683200000 | 9797.3 |
| 1709769600000 | 9846.84 |
| 1709856000000 | 10066.8799 |
| 1710115200000 | 10030.77 |
| 1710201600000 | 10141.53 |
| 1710288000000 | 10185.26 |
| 1710374400000 | 10227.86 |
| 1710460800000 | 9890.45 |
| 1710720000000 | 9927.91 |
| 1710806400000 | 9791.18 |
| 1710892800000 | 10006.06 |
| 1710979200000 | 10447.35 |
| 1711065600000 | 10296.36 |
| 1711324800000 | 10219.1299 |
| 1711411200000 | 10357.28 |
| 1711497600000 | 10279.73 |
| 1711584000000 | 10299.51 |
| 1711670400000 | 10364.65 |
| 1711929600000 | 10298.09 |
| 1712016000000 | 10374.86 |
| 1712102400000 | 10189.82 |
| 1712188800000 | 10382.1299 |
| 1712275200000 | 10222.5 |
| 1712534400000 | 10245.93 |
| 1712620800000 | 10149.34 |
| 1712707200000 | 10148.24 |
| 1712793600000 | 10121.87 |
| 1712880000000 | 9940.77 |
| 1713139200000 | 9809.9599 |
| 1713225600000 | 9502.73 |
| 1713312000000 | 9437.06 |
| 1713398400000 | 9665.02 |
| 1713484800000 | 9416.32 |
| 1713744000000 | 9515.99 |
| 1713830400000 | 9471.25 |
| 1713916800000 | 9774.91 |
| 1714003200000 | 9528.85 |
| 1714089600000 | 9639.16 |
| 1714348800000 | 9696.62 |
| 1714435200000 | 9706.2099 |
| 1714521600000 | 9706.64 |
| 1714608000000 | 9729.66 |
| 1714694400000 | 9792.31 |
| 1714953600000 | 9792.6299 |
| 1715040000000 | 10092.24 |
| 1715126400000 | 10106.2 |
| 1715212800000 | 9875.37 |
| 1715299200000 | 9929.9 |
| 1715558400000 | 9907.59 |
| 1715644800000 | 9901.84 |
| 1715731200000 | 9901.22 |
| 1715817600000 | 10167.9 |
| 1715904000000 | 9982.5 |
| 1716163200000 | 10070.67 |
| 1716249600000 | 9959.24 |
| 1716336000000 | 9966.85 |
| 1716422400000 | 9983.54 |
| 1716508800000 | 9732.82 |
| 1716768000000 | 9913.86 |
| 1716854400000 | 9955.57 |
| 1716940800000 | 9703.04 |
| 1717027200000 | 9434.1299 |
| 1717113600000 | 9373.48 |
| 1717372800000 | 9639.35 |
| 1717459200000 | 9571.86 |
| 1717545600000 | 9751.83 |
| 1717632000000 | 9750.95 |
| 1717718400000 | 9935.17 |
| 1717977600000 | 9722.54 |
| 1718064000000 | 9710.03 |
| 1718150400000 | 9814.8799 |
| 1718236800000 | 9956.16 |
| 1718323200000 | 9970.62 |
| 1718582400000 | 9861.25 |
| 1718668800000 | 9987.06 |
| 1718755200000 | 10135.68 |
| 1718841600000 | 10169.2 |
| 1718928000000 | 10003.78 |
| 1719187200000 | 9962.5 |
| 1719273600000 | 9996.7 |
| 1719360000000 | 10087.18 |
| 1719446400000 | 10100.1299 |
| 1719532800000 | 10187.39 |
| 1719792000000 | 10196.9 |
| 1719878400000 | 10063.95 |
| 1719964800000 | 10121.62 |
| 1720051200000 | 10367.74 |
| 1720137600000 | 10594.22 |
| 1720396800000 | 10542.02 |
| 1720483200000 | 10577.95 |
| 1720569600000 | 10544.47 |
| 1720656000000 | 10657.04 |
| 1720742400000 | 10431.3799 |
| 1721001600000 | 10468.56 |
| 1721088000000 | 10485.7 |
| 1721174400000 | 10400.97 |
| 1721260800000 | 10336.9 |
| 1721347200000 | 10150.39 |
| 1721606400000 | 10017.67 |
| 1721692800000 | 10073.94 |
| 1721779200000 | 9971.06 |
| 1721865600000 | 9786.66 |
| 1721952000000 | 9833.75 |
| 1722211200000 | 9976.6299 |
| 1722297600000 | 9866.89 |
| 1722384000000 | 10106.91 |
| 1722470400000 | 10166.53 |
| 1722556800000 | 9722.78 |
| 1722816000000 | 8802.99 |
| 1722902400000 | 9049.53 |
| 1722988800000 | 9243.01 |
| 1723075200000 | 9126.94 |
| 1723161600000 | 9353.33 |
| 1723420800000 | 9406.06 |
| 1723507200000 | 9473.84 |
| 1723593600000 | 9632.45 |
| 1723680000000 | 9632.57 |
| 1723766400000 | 9926.29 |
| 1724025600000 | 9969.7099 |
| 1724112000000 | 10051.97 |
| 1724198400000 | 10004.83 |
| 1724284800000 | 10067.65 |
| 1724371200000 | 9990.52 |
| 1724630400000 | 10017.09 |
| 1724716800000 | 9914.02 |
| 1724803200000 | 9880.8799 |
| 1724889600000 | 9772.27 |
| 1724976000000 | 9779.02 |
| 1725235200000 | 9806.12 |
| 1725321600000 | 9647.06 |
| 1725408000000 | 9304.87 |
| 1725494400000 | 9326.58 |
| 1725580800000 | 9296.3 |
| 1725840000000 | 9125.6299 |
| 1725926400000 | 9032.53 |
| 1726012800000 | 8958.72 |
| 1726099200000 | 9183.03 |
| 1726185600000 | 9205 |
| 1726444800000 | 9204.11 |
| 1726531200000 | 9204.52 |
| 1726617600000 | 9204.58 |
| 1726704000000 | 9172.97 |
| 1726790400000 | 9205.27 |
| 1727049600000 | 9183.64 |
| 1727136000000 | 9284.4 |
| 1727222400000 | 9165.37 |
| 1727308800000 | 9513.92 |
| 1727395200000 | 9527.09 |
| 1727654400000 | 9318.67 |
| 1727740800000 | 9318.73 |
| 1727827200000 | 9155.14 |
| 1727913600000 | 9154.84 |
| 1728000000000 | 9058.76 |
| 1728259200000 | 9110.7 |
| 1728345600000 | 9022.22 |
| 1728432000000 | 9022.3799 |
| 1728518400000 | 9012.14 |
| 1728604800000 | 9033.54 |
| 1728864000000 | 9098.49 |
| 1728950400000 | 9099.54 |
| 1729036800000 | 8981.51 |
| 1729123200000 | 8926.04 |
| 1729209600000 | 8859.53 |
| 1729468800000 | 8861.39 |
| 1729555200000 | 8679.48 |
| 1729641600000 | 8818.29 |
| 1729728000000 | 8699.89 |
| 1729814400000 | 8655.39 |
| 1730073600000 | 8821.56 |
| 1730160000000 | 8857.43 |
| 1730246400000 | 8777.41 |
| 1730332800000 | 8621.97 |
| 1730419200000 | 8598.75 |
| 1730678400000 | 8830.07 |
| 1730764800000 | 8707.99 |
| 1730851200000 | 8538.42 |
| 1730937600000 | 8533.34 |
| 1731024000000 | 8586.45 |
| 1731283200000 | 8378.03 |
| 1731369600000 | 8141.98 |
| 1731456000000 | 7886.99 |
| 1731542400000 | 7863.52 |
| 1731628800000 | 8015.16 |
| 1731888000000 | 8286.5 |
| 1731974400000 | 8279.9599 |
| 1732060800000 | 8277.23 |
| 1732147200000 | 8291.03 |
| 1732233600000 | 8299.8 |
| 1732492800000 | 8440.66 |
| 1732579200000 | 8452.7099 |
| 1732665600000 | 8340.33 |
| 1732752000000 | 8313.07 |
| 1732838400000 | 8143.79 |
| 1733097600000 | 8113.49 |
| 1733184000000 | 8236.93 |
| 1733270400000 | 8084.05 |
| 1733356800000 | 8018.14 |
| 1733443200000 | 7970.19 |
| 1733702400000 | 7702.38 |
| 1733788800000 | 7912.16 |
| 1733875200000 | 7918.48 |
| 1733961600000 | 8059.19 |
| 1734048000000 | 8069.34 |
| 1734307200000 | 8022.62 |
| 1734393600000 | 7857.76 |
| 1734480000000 | 7993.81 |
| 1734566400000 | 7707.79 |
| 1734652800000 | 7608.5 |
| 1734912000000 | 7690.36 |
| 1734998400000 | 7698.71 |
| 1735084800000 | 7698.71 |
| 1735171200000 | 7602.25 |
| 1735257600000 | 7551.62 |
| 1735516800000 | 7497.06 |
| 1735603200000 | 7496.93 |
| 1735776000000 | 7488.57 |
| 1735862400000 | 7652.17 |
| 1736121600000 | 7847.62 |
| 1736208000000 | 7884.83 |
| 1736294400000 | 7990.37 |
| 1736380800000 | 7951.54 |
| 1736467200000 | 7901.27 |
| 1736726400000 | 7742.96 |
| 1736812800000 | 7798.17 |
| 1736899200000 | 7795.61 |
| 1736985600000 | 7927.71 |
| 1737072000000 | 7884.72 |
| 1737331200000 | 7904.4 |
| 1737417600000 | 7955.47 |
| 1737504000000 | 8093.78 |
| 1737590400000 | 8003.85 |
| 1737676800000 | 8067.16 |
| 1737936000000 | 8067.14 |
| 1738022400000 | 8066.46 |
| 1738108800000 | 8066.59 |
| 1738195200000 | 8067.06 |
| 1738281600000 | 7867.37 |
| 1738540800000 | 7579.66 |
| 1738627200000 | 7705.54 |
| 1738713600000 | 7905.24 |
| 1738800000000 | 7967.37 |
| 1738886400000 | 7913.98 |
| 1739145600000 | 7934.29 |
| 1739232000000 | 7947.35 |
| 1739318400000 | 7911.04 |
| 1739404800000 | 8020.86 |
| 1739491200000 | 8097.94 |
| 1739750400000 | 8152.35 |
| 1739836800000 | 8173.97 |
| 1739923200000 | 8388.07 |
| 1740009600000 | 8345.26 |
| 1740096000000 | 8365.23 |
| 1740355200000 | 8355.51 |
| 1740441600000 | 8261.55 |
| 1740528000000 | 8289.16 |
| 1740614400000 | 8197.17 |
| 1740700800000 | 7797.43 |
| 1740960000000 | 7796.94 |
| 1741046400000 | 7749.5 |
| 1741132800000 | 7841.12 |
| 1741219200000 | 7983.22 |
| 1741305600000 | 7902.3 |
| 1741564800000 | 7893.75 |
| 1741651200000 | 7792.1 |
| 1741737600000 | 8010.14 |
| 1741824000000 | 7977.55 |
| 1741910400000 | 7953.04 |
| 1742169600000 | 8176.25 |
| 1742256000000 | 8152.74 |
| 1742342400000 | 8228.74 |
| 1742428800000 | 8301.67 |
| 1742515200000 | 8376.16 |
| 1742774400000 | 8291.47 |
| 1742860800000 | 8238.49 |
| 1742947200000 | 8382.5 |
| 1743033600000 | 8294.33 |
| 1743120000000 | 8098.4 |
| 1743379200000 | 7785.27 |
| 1743465600000 | 7936.85 |
| 1743552000000 | 7924.56 |
| 1743638400000 | 7829.43 |
| 1743724800000 | 7892.11 |
| 1743984000000 | 7270.36 |
| 1744070400000 | 7256.29 |
| 1744156800000 | 7084.43 |
| 1744243200000 | 7703.77 |
| 1744329600000 | 7631 |
| 1744588800000 | 7849.83 |
| 1744675200000 | 7899.29 |
| 1744761600000 | 7751.83 |
| 1744848000000 | 7843 |
| 1744934400000 | 7896.39 |
| 1745193600000 | 7914.55 |
| 1745280000000 | 7889.73 |
| 1745366400000 | 8018.13 |
| 1745452800000 | 7922.37 |
| 1745539200000 | 7962.18 |
| 1745798400000 | 7941.63 |
| 1745884800000 | 8001.72 |
| 1745971200000 | 8071.21 |
| 1746057600000 | 8072.29 |
| 1746144000000 | 8131.41 |
| 1746403200000 | 8132.36 |
| 1746489600000 | 8131.91 |
| 1746576000000 | 8223.23 |
| 1746662400000 | 8220.12 |
| 1746748800000 | 8198.05 |
| 1747008000000 | 8359.8 |
| 1747094400000 | 8244.74 |
| 1747180800000 | 8305.16 |
| 1747267200000 | 8392.31 |
| 1747353600000 | 8420.7 |
| 1747612800000 | 8293.22 |
| 1747699200000 | 8326.42 |
| 1747785600000 | 8402.07 |
| 1747872000000 | 8319.2099 |
| 1747958400000 | 8336.87 |
| 1748217600000 | 8553.28 |
| 1748304000000 | 8472.52 |
| 1748390400000 | 8592.72 |
| 1748476800000 | 8724.64 |
| 1748563200000 | 8605.2 |
| 1748822400000 | 8665.65 |
| 1748908800000 | 8665.61 |
| 1748995200000 | 8920.39 |
| 1749081600000 | 9183.93 |
| 1749168000000 | 9184.4599 |
| 1749427200000 | 9381.11 |
| 1749513600000 | 9322.69 |
| 1749600000000 | 9372.69 |
| 1749686400000 | 9470.27 |
| 1749772800000 | 9300.41 |
| 1750032000000 | 9437.2099 |
| 1750118400000 | 9482.57 |
| 1750204800000 | 9570.22 |
| 1750291200000 | 9464.39 |
| 1750377600000 | 9726.24 |
| 1750636800000 | 9543.92 |
| 1750723200000 | 10052 |
| 1750809600000 | 10085.05 |
| 1750896000000 | 10019.28 |
| 1750982400000 | 9956.51 |
| 1751241600000 | 10028.06 |
| 1751328000000 | 10013.15 |
| 1751414400000 | 9994.6 |
| 1751500800000 | 10227.47 |
| 1751587200000 | 10048.19 |
| 1751846400000 | 9987.12 |
| 1751932800000 | 10146.47 |
| 1752019200000 | 10042.85 |
| 1752105600000 | 10229.5 |
| 1752192000000 | 10224.2099 |
| 1752451200000 | 10275.32 |
| 1752537600000 | 10342.09 |
| 1752624000000 | 10250.12 |
| 1752710400000 | 10222.01 |
| 1752796800000 | 10229.04 |
| 1753056000000 | 10363.7 |
| 1753142400000 | 10192.48 |
| 1753228800000 | 10314.27 |
| 1753315200000 | 10419.78 |
| 1753401600000 | 10334.26 |
| 1753660800000 | 10442.6 |
| 1753747200000 | 10420.87 |
| 1753833600000 | 10633.27 |
| 1753920000000 | 10533.55 |
| 1754006400000 | 10010.8799 |
| 1754265600000 | 10232.82 |
| 1754352000000 | 10349.2 |
| 1754438400000 | 10293.74 |
| 1754524800000 | 10490.18 |
| 1754611200000 | 10432.66 |
| 1754870400000 | 10455.26 |
| 1754956800000 | 10417.11 |
| 1755043200000 | 10618.91 |
| 1755129600000 | 10600.08 |
| 1755216000000 | 10600.11 |
| 1755475200000 | 10383.24 |
| 1755561600000 | 10286.95 |
| 1755648000000 | 10187.26 |
| 1755734400000 | 10194 |
| 1755820800000 | 10321.56 |
| 1756080000000 | 10504.86 |
| 1756166400000 | 10298.7099 |
| 1756252800000 | 10304.35 |
| 1756339200000 | 10368.12 |
| 1756425600000 | 10306.75 |
| STOXX Korea Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2024 | -26.675381728331 | 9.0009998652805 |
| 2023 | 24.181867148035 | 10.006196784108 |
| 2022 | -31.912468374975 | -21.215829367959 |
| 2021 | -9.4293655318578 | -4.6526335957289 |
| 2020 | 48.210470394189 | 20.546921182774 |
| 2019 | 16.635175722734 | 22.571481530646 |
| 2018 | -24.016716547539 | -15.298516758327 |
| 2019 | 61.794908659474 | 28.31405296599 |
Methodology
The STOXX Korea Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Korea covering approximately 70% of investable market capitalization. STOXX Korea Large 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 |
|---|---|---|---|---|
| Price EUR | CH1213338192 | SWKRLCP | .SWKRLCP | |
| Net Return EUR | CH1213338176 | SWKRLCR | .SWKRLCR | |
| Gross Return EUR | CH1213338184 | SWKRLCGR | .SWKRLCGR | |
| Gross Return USD | CH1213338150 | SWKRLCGV | .SWKRLCGV | |
| Price USD | CH1213338168 | SWKRLCL | .SWKRLCL | |
| Net Return USD | CH1213338143 | SWKRLCV | .SWKRLCV |
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 | 29.970% |
| SK HYNIX INC | Technology | South Korea | 12.287% |
| SAMSUNG ELTN.PF. | Telecommunications | South Korea | 3.885% |
| KB Financial Group Inc | Banks | South Korea | 3.514% |
| Hyundai Motor Co | Automobiles and Parts | South Korea | 2.755% |
| NAVER CORP | Technology | South Korea | 2.688% |
| HANWHA AEROSPACE | Industrial Goods and Services | South Korea | 2.684% |
| Shinhan Financial Group Co Ltd | Banks | South Korea | 2.582% |
| DOOSAN ENERBILITY | Industrial Goods and Services | South Korea | 2.431% |
| Celltrion | Healthcare | South Korea | 2.360% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 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.