Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea Mid 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 Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Mid 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 Mid 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 Mid Cap | 458.2 | 265.7 | 2.3 | 1.6 | 14.0 | 0.0 | 5.3 | 0.0 | 29.2 |
| STOXX Emerging Markets Mid Cap | 6,589.2 | 2,058.2 | 1.4 | 0.5 | 15.8 | 0.0 | 0.8 | 0.0 | 22.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.9 |
|---|---|
| Technology | 13.3 |
| Healthcare | 11.9 |
| Banks | 7.8 |
| Financial Services | 7.4 |
| Chemicals | 6.1 |
| Consumer Products and Services | 5.7 |
| Energy | 4.9 |
| Construction and Materials | 3.5 |
| Food, Beverage and Tobacco | 3.0 |
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 Mid Cap | 12.6 | 80.1 | 59.3 | 117.9 | 71.9 | N/A | N/A | 59.3 | 29.6 | 11.4 |
| STOXX Emerging Markets Mid Cap | 2.7 | 25.5 | 22.8 | 74.0 | 63.6 | N/A | N/A | 22.8 | 20.2 | 10.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Korea Mid Cap | N/A | N/A | 27.3 | 25.4 | 24.9 | N/A | N/A | 1.6 | 0.9 | 0.3 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 13.7 | 12.3 | 13.7 | N/A | N/A | 1.3 | 1.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Korea Mid Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 14.4 | 18.7 | 20.3 | 18.5 | 17.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Korea Mid Cap | 1.6 | 1.4 | 1.4 | 1.5 | 1.3 | 7.3 | 2.4 | 1.3 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Korea Mid 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 Mid Cap | 26.4 | 15.5 | 14.8 | 13.5 | 1.3 | 2.4 | 0.5 | 1,973.1 |
| STOXX Emerging Markets Mid Cap | 23.5 | 17.8 | 16.7 | 16.2 | 1.8 | 2.8 | 1.0 | 0.1 |
Performance and annual returns
| STOXX Korea Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 976.81 |
| 1001462400000 | 986.91 |
| 1001548800000 | 1004.19 |
| 1001635200000 | 1032.11 |
| 1001894400000 | 1032.11 |
| 1001980800000 | 1026.82 |
| 1002067200000 | 1025.06 |
| 1002153600000 | 1083.13 |
| 1002240000000 | 1093.51 |
| 1002499200000 | 1078.94 |
| 1002585600000 | 1108.36 |
| 1002672000000 | 1105.05 |
| 1002758400000 | 1130.51 |
| 1002844800000 | 1130.95 |
| 1003104000000 | 1132.13 |
| 1003190400000 | 1139.69 |
| 1003276800000 | 1144.36 |
| 1003363200000 | 1130.98 |
| 1003449600000 | 1139.89 |
| 1003708800000 | 1150.94 |
| 1003795200000 | 1148.15 |
| 1003881600000 | 1177.45 |
| 1003968000000 | 1185.93 |
| 1004054400000 | 1173.65 |
| 1004313600000 | 1171.26 |
| 1004400000000 | 1140.13 |
| 1004486400000 | 1157.22 |
| 1004572800000 | 1173.84 |
| 1004659200000 | 1188.85 |
| 1004918400000 | 1226.67 |
| 1005004800000 | 1235.45 |
| 1005091200000 | 1229.34 |
| 1005177600000 | 1261.81 |
| 1005264000000 | 1271.75 |
| 1005523200000 | 1310.66 |
| 1005609600000 | 1315.89 |
| 1005696000000 | 1359.09 |
| 1005782400000 | 1365.17 |
| 1005868800000 | 1366.04 |
| 1006128000000 | 1388.57 |
| 1006214400000 | 1362.68 |
| 1006300800000 | 1384.93 |
| 1006387200000 | 1424.37 |
| 1006473600000 | 1484 |
| 1006732800000 | 1590.37 |
| 1006819200000 | 1593.98 |
| 1006905600000 | 1472.83 |
| 1006992000000 | 1488.67 |
| 1007078400000 | 1532.38 |
| 1007337600000 | 1567.55 |
| 1007424000000 | 1552.76 |
| 1007510400000 | 1621.74 |
| 1007596800000 | 1612.37 |
| 1007683200000 | 1670.66 |
| 1007942400000 | 1593.57 |
| 1008028800000 | 1594.46 |
| 1008115200000 | 1616.9 |
| 1008201600000 | 1616 |
| 1008288000000 | 1566.72 |
| 1008547200000 | 1500.29 |
| 1008633600000 | 1467.47 |
| 1008720000000 | 1467.18 |
| 1008806400000 | 1503.7 |
| 1008892800000 | 1459.97 |
| 1009152000000 | 1465.32 |
| 1009238400000 | 1475.81 |
| 1009324800000 | 1507.36 |
| 1009411200000 | 1558.38 |
| 1009497600000 | 1629.72 |
| 1009756800000 | 1641.38 |
| 1009929600000 | 1699.22 |
| 1010016000000 | 1714.96 |
| 1010102400000 | 1764.21 |
| 1010361600000 | 1779.77 |
| 1010448000000 | 1701.76 |
| 1010534400000 | 1769.24 |
| 1010620800000 | 1727.77 |
| 1010707200000 | 1710.68 |
| 1010966400000 | 1752.26 |
| 1011052800000 | 1681.33 |
| 1011139200000 | 1653.3 |
| 1011225600000 | 1667.45 |
| 1011312000000 | 1636.64 |
| 1011571200000 | 1682.18 |
| 1011657600000 | 1682.55 |
| 1011744000000 | 1731.24 |
| 1011830400000 | 1788.07 |
| 1011916800000 | 1814.82 |
| 1012176000000 | 1856.68 |
| 1012262400000 | 1824.84 |
| 1012348800000 | 1761.6 |
| 1012435200000 | 1752.55 |
| 1012521600000 | 1725.43 |
| 1012780800000 | 1679.92 |
| 1012867200000 | 1700.67 |
| 1012953600000 | 1701.12 |
| 1013040000000 | 1672.99 |
| 1013126400000 | 1705.81 |
| 1013385600000 | 1699.7 |
| 1013472000000 | 1699.7 |
| 1013558400000 | 1699.7 |
| 1013644800000 | 1832.4 |
| 1013731200000 | 1810.62 |
| 1013990400000 | 1831.13 |
| 1014076800000 | 1812.44 |
| 1014163200000 | 1795.9 |
| 1014249600000 | 1803.3 |
| 1014336000000 | 1803.91 |
| 1014595200000 | 1793.05 |
| 1014681600000 | 1821.86 |
| 1014768000000 | 1887.45 |
| 1014854400000 | 1905.5 |
| 1014940800000 | 1905.43 |
| 1015200000000 | 1945.96 |
| 1015286400000 | 1958.51 |
| 1015372800000 | 1966.88 |
| 1015459200000 | 1920.35 |
| 1015545600000 | 1914.26 |
| 1015804800000 | 1909.08 |
| 1015891200000 | 2004.02 |
| 1015977600000 | 2031.32 |
| 1016064000000 | 2061.98 |
| 1016150400000 | 2096.45 |
| 1016409600000 | 2092.93 |
| 1016496000000 | 2123.3 |
| 1016582400000 | 2097.2 |
| 1016668800000 | 2087.8 |
| 1016755200000 | 2134.1 |
| 1017014400000 | 2119.97 |
| 1017100800000 | 2103.84 |
| 1017187200000 | 2145.92 |
| 1017273600000 | 2147.87 |
| 1017360000000 | 2150.55 |
| 1017619200000 | 2114.14 |
| 1017705600000 | 2164.48 |
| 1017792000000 | 2204.65 |
| 1017878400000 | 2241.67 |
| 1017964800000 | 2239.74 |
| 1018224000000 | 2231.85 |
| 1018310400000 | 2168.53 |
| 1018396800000 | 2073.19 |
| 1018483200000 | 2115.35 |
| 1018569600000 | 2133.44 |
| 1018828800000 | 2168.51 |
| 1018915200000 | 2135.85 |
| 1019001600000 | 2236.82 |
| 1019088000000 | 2278.75 |
| 1019174400000 | 2279.66 |
| 1019433600000 | 2322.14 |
| 1019520000000 | 2298.98 |
| 1019606400000 | 2249.69 |
| 1019692800000 | 2139.52 |
| 1019779200000 | 2139.9 |
| 1020038400000 | 2051.2 |
| 1020124800000 | 2048.99 |
| 1020211200000 | 2048.99 |
| 1020297600000 | 2111.33 |
| 1020384000000 | 2122.25 |
| 1020643200000 | 2047.46 |
| 1020729600000 | 2039.75 |
| 1020816000000 | 2080.63 |
| 1020902400000 | 2070.64 |
| 1020988800000 | 2025.47 |
| 1021248000000 | 2033.62 |
| 1021334400000 | 2072.97 |
| 1021420800000 | 2136.87 |
| 1021507200000 | 2140.96 |
| 1021593600000 | 2209.29 |
| 1021852800000 | 2176.57 |
| 1021939200000 | 2087.2 |
| 1022025600000 | 2164.93 |
| 1022112000000 | 2105.4 |
| 1022198400000 | 2125.16 |
| 1022457600000 | 2104.76 |
| 1022544000000 | 2114.16 |
| 1022630400000 | 2065.18 |
| 1022716800000 | 2020.46 |
| 1022803200000 | 1972.48 |
| 1023062400000 | 1995.16 |
| 1023148800000 | 2013.92 |
| 1023235200000 | 2038.8 |
| 1023321600000 | 2038.8 |
| 1023408000000 | 2010.54 |
| 1023667200000 | 2043.57 |
| 1023753600000 | 2061.09 |
| 1023840000000 | 2067.72 |
| 1023926400000 | 2067.72 |
| 1024012800000 | 2041.88 |
| 1024272000000 | 2000.07 |
| 1024358400000 | 1997.32 |
| 1024444800000 | 1918.66 |
| 1024531200000 | 1922.86 |
| 1024617600000 | 1926.01 |
| 1024876800000 | 1918.1 |
| 1024963200000 | 1857.23 |
| 1025049600000 | 1736.44 |
| 1025136000000 | 1770.14 |
| 1025222400000 | 1865.19 |
| 1025481600000 | 1867.91 |
| 1025568000000 | 1857.98 |
| 1025654400000 | 1883.82 |
| 1025740800000 | 1926.98 |
| 1025827200000 | 1987.53 |
| 1026086400000 | 2006.76 |
| 1026172800000 | 2085.79 |
| 1026259200000 | 2093.74 |
| 1026345600000 | 1995.7 |
| 1026432000000 | 2064.07 |
| 1026691200000 | 2046.35 |
| 1026777600000 | 2008.5 |
| 1026864000000 | 2008.5 |
| 1026950400000 | 2018.09 |
| 1027036800000 | 1970.02 |
| 1027296000000 | 1860.24 |
| 1027382400000 | 1930.59 |
| 1027468800000 | 1874.7 |
| 1027555200000 | 1882.67 |
| 1027641600000 | 1792.37 |
| 1027900800000 | 1788.24 |
| 1027987200000 | 1878.64 |
| 1028073600000 | 1863.75 |
| 1028160000000 | 1845.99 |
| 1028246400000 | 1842.39 |
| 1028505600000 | 1764.55 |
| 1028592000000 | 1772.14 |
| 1028678400000 | 1762.35 |
| 1028764800000 | 1764.09 |
| 1028851200000 | 1776.85 |
| 1029110400000 | 1780.85 |
| 1029196800000 | 1812.32 |
| 1029283200000 | 1840.07 |
| 1029369600000 | 1840.07 |
| 1029456000000 | 1876.52 |
| 1029715200000 | 1866.78 |
| 1029801600000 | 1906.9 |
| 1029888000000 | 1949.67 |
| 1029974400000 | 1950.84 |
| 1030060800000 | 1929.15 |
| 1030320000000 | 1908.85 |
| 1030406400000 | 1893.67 |
| 1030492800000 | 1900.77 |
| 1030579200000 | 1904.43 |
| 1030665600000 | 1940.02 |
| 1030924800000 | 1972.5 |
| 1031011200000 | 1943.47 |
| 1031097600000 | 1907.06 |
| 1031184000000 | 1905.52 |
| 1031270400000 | 1853.04 |
| 1031529600000 | 1809.38 |
| 1031616000000 | 1850.26 |
| 1031702400000 | 1867.04 |
| 1031788800000 | 1911.78 |
| 1031875200000 | 1854.87 |
| 1032134400000 | 1783.53 |
| 1032220800000 | 1838.47 |
| 1032307200000 | 1782.19 |
| 1032393600000 | 1776.44 |
| 1032480000000 | 1776.44 |
| 1032739200000 | 1695.97 |
| 1032825600000 | 1662.21 |
| 1032912000000 | 1623.64 |
| 1032998400000 | 1624.87 |
| 1033084800000 | 1626.63 |
| 1033344000000 | 1576.53 |
| 1033430400000 | 1612.68 |
| 1033516800000 | 1586.71 |
| 1033603200000 | 1586.71 |
| 1033689600000 | 1576.71 |
| 1033948800000 | 1497.25 |
| 1034035200000 | 1493.2 |
| 1034121600000 | 1432.24 |
| 1034208000000 | 1334.92 |
| 1034294400000 | 1342.66 |
| 1034553600000 | 1420.22 |
| 1034640000000 | 1466.42 |
| 1034726400000 | 1490.79 |
| 1034812800000 | 1554.02 |
| 1034899200000 | 1617.91 |
| 1035158400000 | 1574.72 |
| 1035244800000 | 1547.72 |
| 1035331200000 | 1629.64 |
| 1035417600000 | 1610.19 |
| 1035504000000 | 1601.44 |
| 1035763200000 | 1644.61 |
| 1035849600000 | 1634.18 |
| 1035936000000 | 1597 |
| 1036022400000 | 1607.11 |
| 1036108800000 | 1571.33 |
| 1036368000000 | 1637.65 |
| 1036454400000 | 1620.21 |
| 1036540800000 | 1655.42 |
| 1036627200000 | 1648.67 |
| 1036713600000 | 1647.15 |
| 1036972800000 | 1625.7 |
| 1037059200000 | 1613.91 |
| 1037145600000 | 1610.77 |
| 1037232000000 | 1601.29 |
| 1037318400000 | 1634.96 |
| 1037577600000 | 1616.07 |
| 1037664000000 | 1638.94 |
| 1037750400000 | 1650.28 |
| 1037836800000 | 1667.59 |
| 1037923200000 | 1668.74 |
| 1038182400000 | 1710.67 |
| 1038268800000 | 1720.81 |
| 1038355200000 | 1755.35 |
| 1038441600000 | 1759.29 |
| 1038528000000 | 1780.3 |
| 1038787200000 | 1778.11 |
| 1038873600000 | 1795.4 |
| 1038960000000 | 1739.92 |
| 1039046400000 | 1755.63 |
| 1039132800000 | 1748.85 |
| 1039392000000 | 1730.49 |
| 1039478400000 | 1726.54 |
| 1039564800000 | 1718.85 |
| 1039651200000 | 1767.82 |
| 1039737600000 | 1749.86 |
| 1039996800000 | 1730.38 |
| 1040083200000 | 1762.06 |
| 1040169600000 | 1760.56 |
| 1040256000000 | 1760.56 |
| 1040342400000 | 1730.16 |
| 1040601600000 | 1676.01 |
| 1040688000000 | 1640.7 |
| 1040774400000 | 1667.85 |
| 1040860800000 | 1675.35 |
| 1040947200000 | 1664.82 |
| 1041206400000 | 1593.62 |
| 1041292800000 | 1608.47 |
| 1041465600000 | 1638.83 |
| 1041552000000 | 1692.97 |
| 1041811200000 | 1708.84 |
| 1041897600000 | 1676.91 |
| 1041984000000 | 1686.2 |
| 1042070400000 | 1658.43 |
| 1042156800000 | 1653.99 |
| 1042416000000 | 1710.07 |
| 1042502400000 | 1717.9 |
| 1042588800000 | 1717.54 |
| 1042675200000 | 1714.29 |
| 1042761600000 | 1691.54 |
| 1043020800000 | 1686.92 |
| 1043107200000 | 1677.27 |
| 1043193600000 | 1643.18 |
| 1043280000000 | 1671.06 |
| 1043366400000 | 1626.82 |
| 1043625600000 | 1592.12 |
| 1043712000000 | 1591.41 |
| 1043798400000 | 1562.96 |
| 1043884800000 | 1599.79 |
| 1043971200000 | 1608.24 |
| 1044230400000 | 1616.09 |
| 1044316800000 | 1634.08 |
| 1044403200000 | 1635.85 |
| 1044489600000 | 1604.19 |
| 1044576000000 | 1573.55 |
| 1044835200000 | 1568.28 |
| 1044921600000 | 1535.6 |
| 1045008000000 | 1562.76 |
| 1045094400000 | 1555.86 |
| 1045180800000 | 1571.62 |
| 1045440000000 | 1631.83 |
| 1045526400000 | 1626.07 |
| 1045612800000 | 1602.57 |
| 1045699200000 | 1620.93 |
| 1045785600000 | 1618.2 |
| 1046044800000 | 1649.86 |
| 1046131200000 | 1603.97 |
| 1046217600000 | 1596.63 |
| 1046304000000 | 1587.92 |
| 1046390400000 | 1543.94 |
| 1046649600000 | 1573.13 |
| 1046736000000 | 1544.45 |
| 1046822400000 | 1493.28 |
| 1046908800000 | 1458.27 |
| 1046995200000 | 1398.15 |
| 1047254400000 | 1354.63 |
| 1047340800000 | 1332.05 |
| 1047427200000 | 1328.93 |
| 1047513600000 | 1311.48 |
| 1047600000000 | 1306.09 |
| 1047859200000 | 1222.5 |
| 1047945600000 | 1280.5 |
| 1048032000000 | 1284.18 |
| 1048118400000 | 1377.55 |
| 1048204800000 | 1400.76 |
| 1048464000000 | 1383.48 |
| 1048550400000 | 1337.49 |
| 1048636800000 | 1340.72 |
| 1048723200000 | 1330.89 |
| 1048809600000 | 1344.8 |
| 1049068800000 | 1306.64 |
| 1049155200000 | 1313.55 |
| 1049241600000 | 1334.93 |
| 1049328000000 | 1339.78 |
| 1049414400000 | 1367.18 |
| 1049673600000 | 1461.88 |
| 1049760000000 | 1474.69 |
| 1049846400000 | 1437.45 |
| 1049932800000 | 1459.1 |
| 1050019200000 | 1477.31 |
| 1050278400000 | 1541.73 |
| 1050364800000 | 1567.02 |
| 1050451200000 | 1618.21 |
| 1050537600000 | 1626.81 |
| 1050624000000 | 1649.51 |
| 1050883200000 | 1655.24 |
| 1050969600000 | 1590.1 |
| 1051056000000 | 1548.63 |
| 1051142400000 | 1516.24 |
| 1051228800000 | 1416.36 |
| 1051488000000 | 1446.61 |
| 1051574400000 | 1521.01 |
| 1051660800000 | 1527.42 |
| 1051747200000 | 1527.11 |
| 1051833600000 | 1530.98 |
| 1052092800000 | 1531.23 |
| 1052179200000 | 1570.37 |
| 1052265600000 | 1609.95 |
| 1052352000000 | 1609.95 |
| 1052438400000 | 1630.59 |
| 1052697600000 | 1684.84 |
| 1052784000000 | 1631.18 |
| 1052870400000 | 1624.7 |
| 1052956800000 | 1654.02 |
| 1053043200000 | 1626.58 |
| 1053302400000 | 1589.21 |
| 1053388800000 | 1592.7 |
| 1053475200000 | 1590.99 |
| 1053561600000 | 1577.24 |
| 1053648000000 | 1628.98 |
| 1053907200000 | 1648.3 |
| 1053993600000 | 1646.28 |
| 1054080000000 | 1685.49 |
| 1054166400000 | 1665.58 |
| 1054252800000 | 1667.03 |
| 1054512000000 | 1712.17 |
| 1054598400000 | 1692.42 |
| 1054684800000 | 1706.84 |
| 1054771200000 | 1710.07 |
| 1054857600000 | 1710.07 |
| 1055116800000 | 1717.16 |
| 1055203200000 | 1727.92 |
| 1055289600000 | 1728.68 |
| 1055376000000 | 1760.83 |
| 1055462400000 | 1794.36 |
| 1055721600000 | 1785.17 |
| 1055808000000 | 1847.64 |
| 1055894400000 | 1831.44 |
| 1055980800000 | 1836.46 |
| 1056067200000 | 1840.39 |
| 1056326400000 | 1803.88 |
| 1056412800000 | 1775.15 |
| 1056499200000 | 1806.1 |
| 1056585600000 | 1795.83 |
| 1056672000000 | 1801.26 |
| 1056931200000 | 1780.16 |
| 1057017600000 | 1789.81 |
| 1057104000000 | 1843.24 |
| 1057190400000 | 1821.57 |
| 1057276800000 | 1853.38 |
| 1057536000000 | 1895.8 |
| 1057622400000 | 1884.04 |
| 1057708800000 | 1897.42 |
| 1057795200000 | 1880.78 |
| 1057881600000 | 1879.05 |
| 1058140800000 | 1930.85 |
| 1058227200000 | 1905.44 |
| 1058313600000 | 1912.59 |
| 1058400000000 | 1908.54 |
| 1058486400000 | 1860.94 |
| 1058745600000 | 1834.38 |
| 1058832000000 | 1848.5 |
| 1058918400000 | 1859.49 |
| 1059004800000 | 1872.9 |
| 1059091200000 | 1869.57 |
| 1059350400000 | 1891.41 |
| 1059436800000 | 1896.4 |
| 1059523200000 | 1880.68 |
| 1059609600000 | 1876.54 |
| 1059696000000 | 1922.8 |
| 1059955200000 | 1904.6 |
| 1060041600000 | 1906.84 |
| 1060128000000 | 1892.84 |
| 1060214400000 | 1895.73 |
| 1060300800000 | 1887.77 |
| 1060560000000 | 1885.6 |
| 1060646400000 | 1884.82 |
| 1060732800000 | 1916.43 |
| 1060819200000 | 1945.43 |
| 1060905600000 | 1945.43 |
| 1061164800000 | 1976.52 |
| 1061251200000 | 1992.78 |
| 1061337600000 | 1978.28 |
| 1061424000000 | 2047.14 |
| 1061510400000 | 2042.6 |
| 1061769600000 | 2059.66 |
| 1061856000000 | 2035.24 |
| 1061942400000 | 2043.5 |
| 1062028800000 | 2021.19 |
| 1062115200000 | 2045.21 |
| 1062374400000 | 2079.79 |
| 1062460800000 | 2120.07 |
| 1062547200000 | 2094.91 |
| 1062633600000 | 2085.75 |
| 1062720000000 | 2076.5 |
| 1062979200000 | 2063.22 |
| 1063065600000 | 2089.16 |
| 1063152000000 | 2089.16 |
| 1063238400000 | 2089.16 |
| 1063324800000 | 2089.16 |
| 1063584000000 | 2042.38 |
| 1063670400000 | 2075.47 |
| 1063756800000 | 2078.38 |
| 1063843200000 | 2055.79 |
| 1063929600000 | 2026.55 |
| 1064188800000 | 1961.96 |
| 1064275200000 | 1983.45 |
| 1064361600000 | 2010.53 |
| 1064448000000 | 1985.1 |
| 1064534400000 | 1955.86 |
| 1064793600000 | 1945.39 |
| 1064880000000 | 1936.53 |
| 1064966400000 | 1940.35 |
| 1065052800000 | 1971.08 |
| 1065139200000 | 1972.8 |
| 1065398400000 | 1987.23 |
| 1065484800000 | 2001.9 |
| 1065571200000 | 1990.26 |
| 1065657600000 | 2036.87 |
| 1065744000000 | 2115.17 |
| 1066003200000 | 2100.3 |
| 1066089600000 | 2090.28 |
| 1066176000000 | 2073.21 |
| 1066262400000 | 2097.88 |
| 1066348800000 | 2093.31 |
| 1066608000000 | 2120.66 |
| 1066694400000 | 2119.66 |
| 1066780800000 | 2103.69 |
| 1066867200000 | 2031.14 |
| 1066953600000 | 2023.31 |
| 1067212800000 | 2058.19 |
| 1067299200000 | 2112.27 |
| 1067385600000 | 2140.22 |
| 1067472000000 | 2172.07 |
| 1067558400000 | 2150.03 |
| 1067817600000 | 2185.7 |
| 1067904000000 | 2219.63 |
| 1067990400000 | 2284.9 |
| 1068076800000 | 2219.49 |
| 1068163200000 | 2270.32 |
| 1068422400000 | 2258.57 |
| 1068508800000 | 2231.07 |
| 1068595200000 | 2249.3 |
| 1068681600000 | 2314.44 |
| 1068768000000 | 2320.99 |
| 1069027200000 | 2254.49 |
| 1069113600000 | 2263.37 |
| 1069200000000 | 2155.1 |
| 1069286400000 | 2108.23 |
| 1069372800000 | 2101.91 |
| 1069632000000 | 2007.08 |
| 1069718400000 | 2066.19 |
| 1069804800000 | 2117.12 |
| 1069891200000 | 2117.46 |
| 1069977600000 | 2168.96 |
| 1070236800000 | 2228.76 |
| 1070323200000 | 2237.19 |
| 1070409600000 | 2241.47 |
| 1070496000000 | 2251.11 |
| 1070582400000 | 2205.17 |
| 1070841600000 | 2182.8 |
| 1070928000000 | 2201.93 |
| 1071014400000 | 2230.69 |
| 1071100800000 | 2221.31 |
| 1071187200000 | 2279.92 |
| 1071446400000 | 2364.24 |
| 1071532800000 | 2308.3 |
| 1071619200000 | 2268.66 |
| 1071705600000 | 2301.32 |
| 1071792000000 | 2292.79 |
| 1072051200000 | 2262.53 |
| 1072137600000 | 2234.31 |
| 1072224000000 | 2184.9 |
| 1072310400000 | 2204.73 |
| 1072396800000 | 2197.88 |
| 1072656000000 | 2277.86 |
| 1072742400000 | 2339.27 |
| 1072828800000 | 2350.76 |
| 1073001600000 | 2393.77 |
| 1073260800000 | 2406.7 |
| 1073347200000 | 2418.78 |
| 1073433600000 | 2423.6 |
| 1073520000000 | 2406.39 |
| 1073606400000 | 2459.77 |
| 1073865600000 | 2475.41 |
| 1073952000000 | 2500.65 |
| 1074038400000 | 2531.09 |
| 1074124800000 | 2484.17 |
| 1074211200000 | 2482.75 |
| 1074470400000 | 2487.77 |
| 1074556800000 | 2510.12 |
| 1074643200000 | 2509.06 |
| 1074729600000 | 2509.06 |
| 1074816000000 | 2517.53 |
| 1075075200000 | 2531.66 |
| 1075161600000 | 2523.94 |
| 1075248000000 | 2562.26 |
| 1075334400000 | 2557.95 |
| 1075420800000 | 2542.9 |
| 1075680000000 | 2562.38 |
| 1075766400000 | 2510.55 |
| 1075852800000 | 2520.5 |
| 1075939200000 | 2540.3 |
| 1076025600000 | 2593.9 |
| 1076284800000 | 2646.07 |
| 1076371200000 | 2661.89 |
| 1076457600000 | 2696.15 |
| 1076544000000 | 2705.25 |
| 1076630400000 | 2724.59 |
| 1076889600000 | 2712.09 |
| 1076976000000 | 2733.98 |
| 1077062400000 | 2710.45 |
| 1077148800000 | 2687.78 |
| 1077235200000 | 2679.29 |
| 1077494400000 | 2676.47 |
| 1077580800000 | 2633.34 |
| 1077667200000 | 2681.63 |
| 1077753600000 | 2654.82 |
| 1077840000000 | 2679 |
| 1078099200000 | 2679 |
| 1078185600000 | 2747.53 |
| 1078272000000 | 2744.74 |
| 1078358400000 | 2792.28 |
| 1078444800000 | 2805.94 |
| 1078704000000 | 2812.56 |
| 1078790400000 | 2770.35 |
| 1078876800000 | 2720.39 |
| 1078963200000 | 2728.14 |
| 1079049600000 | 2623.32 |
| 1079308800000 | 2658.23 |
| 1079395200000 | 2666.13 |
| 1079481600000 | 2733.03 |
| 1079568000000 | 2755.66 |
| 1079654400000 | 2798.3 |
| 1079913600000 | 2716.53 |
| 1080000000000 | 2751.62 |
| 1080086400000 | 2730.76 |
| 1080172800000 | 2666.08 |
| 1080259200000 | 2699.45 |
| 1080518400000 | 2743.54 |
| 1080604800000 | 2759.48 |
| 1080691200000 | 2821.04 |
| 1080777600000 | 2856.59 |
| 1080864000000 | 2872.52 |
| 1081123200000 | 2872.52 |
| 1081209600000 | 2944.29 |
| 1081296000000 | 2957.37 |
| 1081382400000 | 2975.65 |
| 1081468800000 | 2937.58 |
| 1081728000000 | 3005.14 |
| 1081814400000 | 3024.62 |
| 1081900800000 | 2954.4 |
| 1081987200000 | 2964.64 |
| 1082073600000 | 2876.57 |
| 1082332800000 | 2935.33 |
| 1082419200000 | 2983.51 |
| 1082505600000 | 3017.05 |
| 1082592000000 | 2972.48 |
| 1082678400000 | 3002.69 |
| 1082937600000 | 2956.64 |
| 1083024000000 | 2954.84 |
| 1083110400000 | 2888.85 |
| 1083196800000 | 2748.99 |
| 1083283200000 | 2762.67 |
| 1083542400000 | 2782.78 |
| 1083628800000 | 2807.86 |
| 1083715200000 | 2816.27 |
| 1083801600000 | 2684.37 |
| 1083888000000 | 2651.35 |
| 1084147200000 | 2438.09 |
| 1084233600000 | 2466.65 |
| 1084320000000 | 2538.2 |
| 1084406400000 | 2452.73 |
| 1084492800000 | 2350.17 |
| 1084752000000 | 2217.63 |
| 1084838400000 | 2267.6 |
| 1084924800000 | 2438.44 |
| 1085011200000 | 2389.07 |
| 1085097600000 | 2485.29 |
| 1085356800000 | 2546.65 |
| 1085443200000 | 2508.77 |
| 1085529600000 | 2506.64 |
| 1085616000000 | 2579.08 |
| 1085702400000 | 2657.04 |
| 1085961600000 | 2650.25 |
| 1086048000000 | 2687.43 |
| 1086134400000 | 2661.88 |
| 1086220800000 | 2515.18 |
| 1086307200000 | 2561.54 |
| 1086566400000 | 2700.02 |
| 1086652800000 | 2680.36 |
| 1086739200000 | 2651.94 |
| 1086825600000 | 2624.17 |
| 1086912000000 | 2517.01 |
| 1087171200000 | 2464.4 |
| 1087257600000 | 2534.33 |
| 1087344000000 | 2552.27 |
| 1087430400000 | 2589.11 |
| 1087516800000 | 2525.83 |
| 1087776000000 | 2557.98 |
| 1087862400000 | 2559.98 |
| 1087948800000 | 2506.45 |
| 1088035200000 | 2593.83 |
| 1088121600000 | 2644.25 |
| 1088380800000 | 2623.68 |
| 1088467200000 | 2680.8 |
| 1088553600000 | 2701.63 |
| 1088640000000 | 2704.16 |
| 1088726400000 | 2611.35 |
| 1088985600000 | 2638.05 |
| 1089072000000 | 2635.47 |
| 1089158400000 | 2666.72 |
| 1089244800000 | 2601.33 |
| 1089331200000 | 2615.85 |
| 1089590400000 | 2603.33 |
| 1089676800000 | 2349.33 |
| 1089763200000 | 2286.52 |
| 1089849600000 | 2262.7 |
| 1089936000000 | 2256.54 |
| 1090195200000 | 2326.31 |
| 1090281600000 | 2279.41 |
| 1090368000000 | 2350.62 |
| 1090454400000 | 2330.2 |
| 1090540800000 | 2304.04 |
| 1090800000000 | 2292.46 |
| 1090886400000 | 2318.47 |
| 1090972800000 | 2311.59 |
| 1091059200000 | 2257.95 |
| 1091145600000 | 2260.05 |
| 1091404800000 | 2194.71 |
| 1091491200000 | 2199.29 |
| 1091577600000 | 2201.04 |
| 1091664000000 | 2380.43 |
| 1091750400000 | 2350.4 |
| 1092009600000 | 2402.11 |
| 1092096000000 | 2428.04 |
| 1092182400000 | 2435.87 |
| 1092268800000 | 2480.73 |
| 1092355200000 | 2485.01 |
| 1092614400000 | 2478.17 |
| 1092700800000 | 2452.73 |
| 1092787200000 | 2452.78 |
| 1092873600000 | 2500.95 |
| 1092960000000 | 2505.17 |
| 1093219200000 | 2524.05 |
| 1093305600000 | 2544.1 |
| 1093392000000 | 2573.94 |
| 1093478400000 | 2591.44 |
| 1093564800000 | 2600.62 |
| 1093824000000 | 2596.01 |
| 1093910400000 | 2608.41 |
| 1093996800000 | 2661.06 |
| 1094083200000 | 2677.27 |
| 1094169600000 | 2663.08 |
| 1094428800000 | 2672.72 |
| 1094515200000 | 2659.85 |
| 1094601600000 | 2651.78 |
| 1094688000000 | 2708.38 |
| 1094774400000 | 2721.71 |
| 1095033600000 | 2773.45 |
| 1095120000000 | 2758.13 |
| 1095206400000 | 2788.93 |
| 1095292800000 | 2808.69 |
| 1095379200000 | 2803.19 |
| 1095638400000 | 2840.51 |
| 1095724800000 | 2812.23 |
| 1095811200000 | 2723.99 |
| 1095897600000 | 2703.56 |
| 1095984000000 | 2711.48 |
| 1096243200000 | 2711.48 |
| 1096329600000 | 2711.48 |
| 1096416000000 | 2704.43 |
| 1096502400000 | 2734.41 |
| 1096588800000 | 2790.54 |
| 1096848000000 | 2877.21 |
| 1096934400000 | 2880.79 |
| 1097020800000 | 2882.3 |
| 1097107200000 | 2872.93 |
| 1097193600000 | 2892.05 |
| 1097452800000 | 2936.71 |
| 1097539200000 | 2869.72 |
| 1097625600000 | 2857.03 |
| 1097712000000 | 2840.13 |
| 1097798400000 | 2810.48 |
| 1098057600000 | 2855.9 |
| 1098144000000 | 2873.59 |
| 1098230400000 | 2777.61 |
| 1098316800000 | 2720.79 |
| 1098403200000 | 2759.44 |
| 1098662400000 | 2700.07 |
| 1098748800000 | 2723.68 |
| 1098835200000 | 2724.49 |
| 1098921600000 | 2819.01 |
| 1099008000000 | 2848.04 |
| 1099267200000 | 2848.85 |
| 1099353600000 | 2887.44 |
| 1099440000000 | 2900.11 |
| 1099526400000 | 2892.23 |
| 1099612800000 | 2929.99 |
| 1099872000000 | 2888.28 |
| 1099958400000 | 2896.17 |
| 1100044800000 | 2919.86 |
| 1100131200000 | 2913.96 |
| 1100217600000 | 2978.87 |
| 1100476800000 | 3023.4 |
| 1100563200000 | 2995.79 |
| 1100649600000 | 3051.87 |
| 1100736000000 | 3018.07 |
| 1100822400000 | 2999.5 |
| 1101081600000 | 2955.98 |
| 1101168000000 | 3012.6 |
| 1101254400000 | 3049.34 |
| 1101340800000 | 3051.7 |
| 1101427200000 | 3026.12 |
| 1101686400000 | 3050.97 |
| 1101772800000 | 3119.64 |
| 1101859200000 | 3143.87 |
| 1101945600000 | 3198.7 |
| 1102032000000 | 3168.06 |
| 1102291200000 | 3156.11 |
| 1102377600000 | 3116.58 |
| 1102464000000 | 3066.04 |
| 1102550400000 | 3043.7 |
| 1102636800000 | 2946.65 |
| 1102896000000 | 2974.31 |
| 1102982400000 | 2988.15 |
| 1103068800000 | 3030.98 |
| 1103155200000 | 3066.99 |
| 1103241600000 | 3085.09 |
| 1103500800000 | 3100.57 |
| 1103587200000 | 3087.11 |
| 1103673600000 | 3112.17 |
| 1103760000000 | 3074.26 |
| 1103846400000 | 3126.78 |
| 1104105600000 | 3116.3 |
| 1104192000000 | 3131.99 |
| 1104278400000 | 3246.21 |
| 1104364800000 | 3299.97 |
| 1104451200000 | 3320.05 |
| 1104710400000 | 3303.3 |
| 1104796800000 | 3290.46 |
| 1104883200000 | 3300.39 |
| 1104969600000 | 3234.49 |
| 1105056000000 | 3238.82 |
| 1105315200000 | 3262.85 |
| 1105401600000 | 3330.01 |
| 1105488000000 | 3300.29 |
| 1105574400000 | 3350.83 |
| 1105660800000 | 3371.83 |
| 1105920000000 | 3433.79 |
| 1106006400000 | 3455.37 |
| 1106092800000 | 3464.69 |
| 1106179200000 | 3404.48 |
| 1106265600000 | 3397.01 |
| 1106524800000 | 3416.87 |
| 1106611200000 | 3380.26 |
| 1106697600000 | 3453.01 |
| 1106784000000 | 3460.65 |
| 1106870400000 | 3468.78 |
| 1107129600000 | 3502.11 |
| 1107216000000 | 3467.65 |
| 1107302400000 | 3467.06 |
| 1107388800000 | 3476.6 |
| 1107475200000 | 3504.66 |
| 1107734400000 | 3572.11 |
| 1107820800000 | 3572.98 |
| 1107907200000 | 3572.98 |
| 1107993600000 | 3527.43 |
| 1108080000000 | 3554.92 |
| 1108339200000 | 3634.05 |
| 1108425600000 | 3650.75 |
| 1108512000000 | 3658.99 |
| 1108598400000 | 3669.43 |
| 1108684800000 | 3745.57 |
| 1108944000000 | 3811.49 |
| 1109030400000 | 3829.96 |
| 1109116800000 | 3759.49 |
| 1109203200000 | 3833.88 |
| 1109289600000 | 3858.39 |
| 1109548800000 | 3933.7 |
| 1109635200000 | 3949.4 |
| 1109721600000 | 3928.1 |
| 1109808000000 | 3981.87 |
| 1109894400000 | 3965.03 |
| 1110153600000 | 3932.32 |
| 1110240000000 | 3910.97 |
| 1110326400000 | 3988.17 |
| 1110412800000 | 3975.67 |
| 1110499200000 | 4073.73 |
| 1110758400000 | 4048.3 |
| 1110844800000 | 3903.32 |
| 1110931200000 | 3915.31 |
| 1111017600000 | 3872.91 |
| 1111104000000 | 3844.91 |
| 1111363200000 | 3814.38 |
| 1111449600000 | 3805.81 |
| 1111536000000 | 3705.4 |
| 1111622400000 | 3617.46 |
| 1111708800000 | 3686.05 |
| 1111968000000 | 3723.01 |
| 1112054400000 | 3619.38 |
| 1112140800000 | 3606.54 |
| 1112227200000 | 3688.85 |
| 1112313600000 | 3803.16 |
| 1112572800000 | 3759.71 |
| 1112659200000 | 3759.71 |
| 1112745600000 | 3812.75 |
| 1112832000000 | 3811.78 |
| 1112918400000 | 3819.06 |
| 1113177600000 | 3777.34 |
| 1113264000000 | 3743.95 |
| 1113350400000 | 3788.83 |
| 1113436800000 | 3637.67 |
| 1113523200000 | 3601.2 |
| 1113782400000 | 3511.21 |
| 1113868800000 | 3565.65 |
| 1113955200000 | 3605.78 |
| 1114041600000 | 3631.17 |
| 1114128000000 | 3672.09 |
| 1114387200000 | 3715.94 |
| 1114473600000 | 3696.22 |
| 1114560000000 | 3617.95 |
| 1114646400000 | 3586.9 |
| 1114732800000 | 3582.18 |
| 1114992000000 | 3605.36 |
| 1115078400000 | 3589.01 |
| 1115164800000 | 3667.35 |
| 1115251200000 | 3667.35 |
| 1115337600000 | 3705.35 |
| 1115596800000 | 3653.65 |
| 1115683200000 | 3655.75 |
| 1115769600000 | 3595.1 |
| 1115856000000 | 3594.9 |
| 1115942400000 | 3593.09 |
| 1116201600000 | 3582.68 |
| 1116288000000 | 3561.7 |
| 1116374400000 | 3551.72 |
| 1116460800000 | 3656.2 |
| 1116547200000 | 3668.38 |
| 1116806400000 | 3692.98 |
| 1116892800000 | 3729.58 |
| 1116979200000 | 3678.4 |
| 1117065600000 | 3691.52 |
| 1117152000000 | 3734.27 |
| 1117411200000 | 3749.86 |
| 1117497600000 | 3733.61 |
| 1117584000000 | 3733.31 |
| 1117670400000 | 3743.32 |
| 1117756800000 | 3799.62 |
| 1118016000000 | 3799.62 |
| 1118102400000 | 3802.01 |
| 1118188800000 | 3843.6 |
| 1118275200000 | 3904.91 |
| 1118361600000 | 3887.98 |
| 1118620800000 | 3837.36 |
| 1118707200000 | 3789.78 |
| 1118793600000 | 3875.07 |
| 1118880000000 | 3884.02 |
| 1118966400000 | 3895.62 |
| 1119225600000 | 3846.87 |
| 1119312000000 | 3783.93 |
| 1119398400000 | 3859.13 |
| 1119484800000 | 3898.18 |
| 1119571200000 | 3849.72 |
| 1119830400000 | 3791.69 |
| 1119916800000 | 3749.36 |
| 1120003200000 | 3792.83 |
| 1120089600000 | 3796.63 |
| 1120176000000 | 3807.89 |
| 1120435200000 | 3789.5 |
| 1120521600000 | 3707.65 |
| 1120608000000 | 3731.65 |
| 1120694400000 | 3732.24 |
| 1120780800000 | 3722.95 |
| 1121040000000 | 3840.31 |
| 1121126400000 | 3869.67 |
| 1121212800000 | 3885.59 |
| 1121299200000 | 3965.94 |
| 1121385600000 | 3927.9 |
| 1121644800000 | 3959.17 |
| 1121731200000 | 3984.11 |
| 1121817600000 | 3972.49 |
| 1121904000000 | 3980.95 |
| 1121990400000 | 4030.29 |
| 1122249600000 | 4060.76 |
| 1122336000000 | 4064.82 |
| 1122422400000 | 4082.19 |
| 1122508800000 | 4161.5 |
| 1122595200000 | 4161.44 |
| 1122854400000 | 4195.07 |
| 1122940800000 | 4237.5 |
| 1123027200000 | 4223.03 |
| 1123113600000 | 4223.93 |
| 1123200000000 | 4146.76 |
| 1123459200000 | 4087.87 |
| 1123545600000 | 4172.18 |
| 1123632000000 | 4185.98 |
| 1123718400000 | 4266.02 |
| 1123804800000 | 4295.08 |
| 1124064000000 | 4295.08 |
| 1124150400000 | 4217.9 |
| 1124236800000 | 4221.18 |
| 1124323200000 | 4136.65 |
| 1124409600000 | 4130.64 |
| 1124668800000 | 4226.87 |
| 1124755200000 | 4241.97 |
| 1124841600000 | 4172.05 |
| 1124928000000 | 4177.17 |
| 1125014400000 | 4117.45 |
| 1125273600000 | 3995.23 |
| 1125360000000 | 4043.31 |
| 1125446400000 | 4060.41 |
| 1125532800000 | 4188.56 |
| 1125619200000 | 4240.56 |
| 1125878400000 | 4245.69 |
| 1125964800000 | 4254.2 |
| 1126051200000 | 4309.38 |
| 1126137600000 | 4323.36 |
| 1126224000000 | 4375.62 |
| 1126483200000 | 4397.48 |
| 1126569600000 | 4354.37 |
| 1126656000000 | 4441.78 |
| 1126742400000 | 4438.87 |
| 1126828800000 | 4492.8 |
| 1127088000000 | 4497.16 |
| 1127174400000 | 4583.7 |
| 1127260800000 | 4582.03 |
| 1127347200000 | 4692.31 |
| 1127433600000 | 4588.63 |
| 1127692800000 | 4696.28 |
| 1127779200000 | 4690.41 |
| 1127865600000 | 4739.49 |
| 1127952000000 | 4768.78 |
| 1128038400000 | 4694.21 |
| 1128297600000 | 4685.22 |
| 1128384000000 | 4778.45 |
| 1128470400000 | 4701.4 |
| 1128556800000 | 4608.65 |
| 1128643200000 | 4625.63 |
| 1128902400000 | 4731.52 |
| 1128988800000 | 4793.79 |
| 1129075200000 | 4710.34 |
| 1129161600000 | 4604.96 |
| 1129248000000 | 4578.24 |
| 1129507200000 | 4498.87 |
| 1129593600000 | 4518.99 |
| 1129680000000 | 4380.15 |
| 1129766400000 | 4404.89 |
| 1129852800000 | 4517.47 |
| 1130112000000 | 4508.84 |
| 1130198400000 | 4520.21 |
| 1130284800000 | 4566.63 |
| 1130371200000 | 4502.31 |
| 1130457600000 | 4418.03 |
| 1130716800000 | 4466.98 |
| 1130803200000 | 4576.9 |
| 1130889600000 | 4704.87 |
| 1130976000000 | 4724.44 |
| 1131062400000 | 4722.9 |
| 1131321600000 | 4664.27 |
| 1131408000000 | 4672.43 |
| 1131494400000 | 4694.62 |
| 1131580800000 | 4745.43 |
| 1131667200000 | 4855.06 |
| 1131926400000 | 4894.61 |
| 1132012800000 | 4923.41 |
| 1132099200000 | 4966.17 |
| 1132185600000 | 5017.59 |
| 1132272000000 | 5025.09 |
| 1132531200000 | 4981.01 |
| 1132617600000 | 4891.86 |
| 1132704000000 | 5151.22 |
| 1132790400000 | 5201.52 |
| 1132876800000 | 5198.58 |
| 1133136000000 | 5188.33 |
| 1133222400000 | 5160.64 |
| 1133308800000 | 5277.18 |
| 1133395200000 | 5312.58 |
| 1133481600000 | 5303.23 |
| 1133740800000 | 5378.18 |
| 1133827200000 | 5378.47 |
| 1133913600000 | 5314.34 |
| 1134000000000 | 5388.18 |
| 1134086400000 | 5383.94 |
| 1134345600000 | 5491.81 |
| 1134432000000 | 5553.52 |
| 1134518400000 | 5571.03 |
| 1134604800000 | 5595.56 |
| 1134691200000 | 5511.19 |
| 1134950400000 | 5606.57 |
| 1135036800000 | 5620.75 |
| 1135123200000 | 5657.79 |
| 1135209600000 | 5632.98 |
| 1135296000000 | 5670.73 |
| 1135555200000 | 5650.71 |
| 1135641600000 | 5653.78 |
| 1135728000000 | 5744.5 |
| 1135814400000 | 5883.99 |
| 1135900800000 | 5881.96 |
| 1136160000000 | 5958.7 |
| 1136246400000 | 6019.14 |
| 1136332800000 | 5991.09 |
| 1136419200000 | 6126.11 |
| 1136505600000 | 6220.83 |
| 1136764800000 | 6291.46 |
| 1136851200000 | 6119.3 |
| 1136937600000 | 6098.58 |
| 1137024000000 | 6232.02 |
| 1137110400000 | 6261.78 |
| 1137369600000 | 6300.85 |
| 1137456000000 | 6063.17 |
| 1137542400000 | 5846.34 |
| 1137628800000 | 5892.81 |
| 1137715200000 | 5616.1 |
| 1137974400000 | 5492.48 |
| 1138060800000 | 5661.45 |
| 1138147200000 | 5785.71 |
| 1138233600000 | 5873.35 |
| 1138320000000 | 5986.69 |
| 1138579200000 | 5986.69 |
| 1138665600000 | 6067.58 |
| 1138752000000 | 5909.32 |
| 1138838400000 | 5798.52 |
| 1138924800000 | 5573.91 |
| 1139184000000 | 5690.46 |
| 1139270400000 | 5650.25 |
| 1139356800000 | 5517.67 |
| 1139443200000 | 5579.33 |
| 1139529600000 | 5720.71 |
| 1139788800000 | 5594.74 |
| 1139875200000 | 5698.46 |
| 1139961600000 | 5562.66 |
| 1140048000000 | 5619.84 |
| 1140134400000 | 5691.18 |
| 1140393600000 | 5844.62 |
| 1140480000000 | 5857.51 |
| 1140566400000 | 5836.36 |
| 1140652800000 | 5994.15 |
| 1140739200000 | 6061.21 |
| 1140998400000 | 6090 |
| 1141084800000 | 6053.31 |
| 1141171200000 | 6053.31 |
| 1141257600000 | 6007.91 |
| 1141344000000 | 5820.07 |
| 1141603200000 | 5891.58 |
| 1141689600000 | 5750.84 |
| 1141776000000 | 5764.07 |
| 1141862400000 | 5768.5 |
| 1141948800000 | 5853.15 |
| 1142208000000 | 5904.99 |
| 1142294400000 | 5894.16 |
| 1142380800000 | 5945.79 |
| 1142467200000 | 5939.61 |
| 1142553600000 | 5982.22 |
| 1142812800000 | 6057.16 |
| 1142899200000 | 5978.31 |
| 1142985600000 | 5777.66 |
| 1143072000000 | 5787.27 |
| 1143158400000 | 5838.81 |
| 1143417600000 | 5887.03 |
| 1143504000000 | 5871.18 |
| 1143590400000 | 5928.54 |
| 1143676800000 | 5973.98 |
| 1143763200000 | 6147.54 |
| 1144022400000 | 6284.38 |
| 1144108800000 | 6383.19 |
| 1144195200000 | 6457.06 |
| 1144281600000 | 6559.15 |
| 1144368000000 | 6642.97 |
| 1144627200000 | 6633.16 |
| 1144713600000 | 6572.05 |
| 1144800000000 | 6515.16 |
| 1144886400000 | 6614.78 |
| 1144972800000 | 6774.79 |
| 1145232000000 | 6745.33 |
| 1145318400000 | 6838.77 |
| 1145404800000 | 7003.32 |
| 1145491200000 | 7026.84 |
| 1145577600000 | 7106.36 |
| 1145836800000 | 7066.03 |
| 1145923200000 | 6998.48 |
| 1146009600000 | 7159.29 |
| 1146096000000 | 7191.13 |
| 1146182400000 | 7009.86 |
| 1146441600000 | 7010.24 |
| 1146528000000 | 7134.06 |
| 1146614400000 | 7235.11 |
| 1146700800000 | 7215.22 |
| 1146787200000 | 7215.22 |
| 1147046400000 | 7289.46 |
| 1147132800000 | 7179.72 |
| 1147219200000 | 7243.87 |
| 1147305600000 | 7290.97 |
| 1147392000000 | 7134.46 |
| 1147651200000 | 6835.46 |
| 1147737600000 | 6580.14 |
| 1147824000000 | 6682.7 |
| 1147910400000 | 6336.46 |
| 1147996800000 | 6530.69 |
| 1148256000000 | 6256 |
| 1148342400000 | 6288.43 |
| 1148428800000 | 6331.37 |
| 1148515200000 | 6113.46 |
| 1148601600000 | 6316.61 |
| 1148860800000 | 6317.97 |
| 1148947200000 | 6276.11 |
| 1149033600000 | 6276.77 |
| 1149120000000 | 6116.78 |
| 1149206400000 | 6217.65 |
| 1149465600000 | 6221.29 |
| 1149552000000 | 6221.62 |
| 1149638400000 | 5993.81 |
| 1149724800000 | 5822 |
| 1149811200000 | 5787.61 |
| 1150070400000 | 5877.39 |
| 1150156800000 | 5686.96 |
| 1150243200000 | 5796.3 |
| 1150329600000 | 5837.94 |
| 1150416000000 | 6149.33 |
| 1150675200000 | 6098.15 |
| 1150761600000 | 6019.04 |
| 1150848000000 | 6082.79 |
| 1150934400000 | 6044.26 |
| 1151020800000 | 5891.39 |
| 1151280000000 | 5831.74 |
| 1151366400000 | 5876.14 |
| 1151452800000 | 5825.93 |
| 1151539200000 | 6016.14 |
| 1151625600000 | 6324.32 |
| 1151884800000 | 6383.25 |
| 1151971200000 | 6318.18 |
| 1152057600000 | 6246.51 |
| 1152144000000 | 6143.75 |
| 1152230400000 | 6260.5 |
| 1152489600000 | 6519.43 |
| 1152576000000 | 6435.98 |
| 1152662400000 | 6392.01 |
| 1152748800000 | 6315.86 |
| 1152835200000 | 6112.55 |
| 1153094400000 | 6112.55 |
| 1153180800000 | 5873.61 |
| 1153267200000 | 5892.99 |
| 1153353600000 | 6169.01 |
| 1153440000000 | 6152.61 |
| 1153699200000 | 6133.07 |
| 1153785600000 | 6233.96 |
| 1153872000000 | 6224.53 |
| 1153958400000 | 6350.22 |
| 1154044800000 | 6343.04 |
| 1154304000000 | 6272.8 |
| 1154390400000 | 6194.66 |
| 1154476800000 | 6204.39 |
| 1154563200000 | 6153.45 |
| 1154649600000 | 6258.65 |
| 1154908800000 | 6168.13 |
| 1154995200000 | 6296.97 |
| 1155081600000 | 6356.03 |
| 1155168000000 | 6279.3 |
| 1155254400000 | 6145.68 |
| 1155513600000 | 6115.44 |
| 1155600000000 | 6115.75 |
| 1155686400000 | 6174.58 |
| 1155772800000 | 6264.63 |
| 1155859200000 | 6281.61 |
| 1156118400000 | 6215.52 |
| 1156204800000 | 6360.87 |
| 1156291200000 | 6322.02 |
| 1156377600000 | 6252.33 |
| 1156464000000 | 6338.09 |
| 1156723200000 | 6304.64 |
| 1156809600000 | 6444.57 |
| 1156896000000 | 6451.47 |
| 1156982400000 | 6532.98 |
| 1157068800000 | 6585.49 |
| 1157328000000 | 6621.57 |
| 1157414400000 | 6613.31 |
| 1157500800000 | 6567.34 |
| 1157587200000 | 6516.9 |
| 1157673600000 | 6606.7 |
| 1157932800000 | 6465.45 |
| 1158019200000 | 6377.92 |
| 1158105600000 | 6404.09 |
| 1158192000000 | 6652.62 |
| 1158278400000 | 6665.29 |
| 1158537600000 | 6715.62 |
| 1158624000000 | 6751.82 |
| 1158710400000 | 6718.66 |
| 1158796800000 | 6781.01 |
| 1158883200000 | 6665.61 |
| 1159142400000 | 6738.89 |
| 1159228800000 | 6667.24 |
| 1159315200000 | 6774.22 |
| 1159401600000 | 6848.18 |
| 1159488000000 | 6824.61 |
| 1159747200000 | 6831.51 |
| 1159833600000 | 6831.87 |
| 1159920000000 | 6708.71 |
| 1160006400000 | 6706.59 |
| 1160092800000 | 6709.06 |
| 1160352000000 | 6395.4 |
| 1160438400000 | 6467.8 |
| 1160524800000 | 6437.28 |
| 1160611200000 | 6532.78 |
| 1160697600000 | 6628.15 |
| 1160956800000 | 6679.42 |
| 1161043200000 | 6662.32 |
| 1161129600000 | 6679.74 |
| 1161216000000 | 6662.77 |
| 1161302400000 | 6732.92 |
| 1161561600000 | 6748.08 |
| 1161648000000 | 6775 |
| 1161734400000 | 6851.43 |
| 1161820800000 | 6911.09 |
| 1161907200000 | 6911.6 |
| 1162166400000 | 6858.59 |
| 1162252800000 | 6973.74 |
| 1162339200000 | 7058.88 |
| 1162425600000 | 7107.99 |
| 1162512000000 | 7171.39 |
| 1162771200000 | 7104.3 |
| 1162857600000 | 7116.73 |
| 1162944000000 | 7055.17 |
| 1163030400000 | 7161.38 |
| 1163116800000 | 7173.32 |
| 1163376000000 | 7133.88 |
| 1163462400000 | 7180.59 |
| 1163548800000 | 7178.78 |
| 1163635200000 | 7219.92 |
| 1163721600000 | 7223.05 |
| 1163980800000 | 7216.14 |
| 1164067200000 | 7240.62 |
| 1164153600000 | 7348.35 |
| 1164240000000 | 7391.73 |
| 1164326400000 | 7371.51 |
| 1164585600000 | 7415.62 |
| 1164672000000 | 7352.68 |
| 1164758400000 | 7465.87 |
| 1164844800000 | 7499.15 |
| 1164931200000 | 7515.22 |
| 1165190400000 | 7475.67 |
| 1165276800000 | 7450.99 |
| 1165363200000 | 7492.5 |
| 1165449600000 | 7516.94 |
| 1165536000000 | 7395.88 |
| 1165795200000 | 7327.94 |
| 1165881600000 | 7250.01 |
| 1165968000000 | 7328.36 |
| 1166054400000 | 7529.61 |
| 1166140800000 | 7543.95 |
| 1166400000000 | 7540.69 |
| 1166486400000 | 7416.96 |
| 1166572800000 | 7485.38 |
| 1166659200000 | 7418.58 |
| 1166745600000 | 7411.08 |
| 1167004800000 | 7472.17 |
| 1167091200000 | 7441.74 |
| 1167177600000 | 7566.69 |
| 1167264000000 | 7644.29 |
| 1167350400000 | 7641.41 |
| 1167696000000 | 7669.7 |
| 1167782400000 | 7528.99 |
| 1167868800000 | 7452.11 |
| 1167955200000 | 7415.53 |
| 1168214400000 | 7312.58 |
| 1168300800000 | 7329.66 |
| 1168387200000 | 7237.83 |
| 1168473600000 | 7263.61 |
| 1168560000000 | 7336.94 |
| 1168819200000 | 7320.43 |
| 1168905600000 | 7312.48 |
| 1168992000000 | 7232.24 |
| 1169078400000 | 7230.83 |
| 1169164800000 | 7084.93 |
| 1169424000000 | 7020.6 |
| 1169510400000 | 7011.04 |
| 1169596800000 | 7208.31 |
| 1169683200000 | 7248.76 |
| 1169769600000 | 7193.98 |
| 1170028800000 | 7152.8 |
| 1170115200000 | 7144.74 |
| 1170201600000 | 7072.75 |
| 1170288000000 | 7225.81 |
| 1170374400000 | 7400.9 |
| 1170633600000 | 7472.93 |
| 1170720000000 | 7567.63 |
| 1170806400000 | 7558.79 |
| 1170892800000 | 7533.95 |
| 1170979200000 | 7520.78 |
| 1171238400000 | 7439.69 |
| 1171324800000 | 7466.72 |
| 1171411200000 | 7606.84 |
| 1171497600000 | 7671.23 |
| 1171584000000 | 7662.64 |
| 1171843200000 | 7662.23 |
| 1171929600000 | 7641.35 |
| 1172016000000 | 7595.63 |
| 1172102400000 | 7686.15 |
| 1172188800000 | 7776.5 |
| 1172448000000 | 7813.19 |
| 1172534400000 | 7701.03 |
| 1172620800000 | 7492.69 |
| 1172707200000 | 7492.69 |
| 1172793600000 | 7468.49 |
| 1173052800000 | 7156.07 |
| 1173139200000 | 7322.1 |
| 1173225600000 | 7386.38 |
| 1173312000000 | 7498.65 |
| 1173398400000 | 7513.78 |
| 1173657600000 | 7592.6 |
| 1173744000000 | 7583.52 |
| 1173830400000 | 7388.59 |
| 1173916800000 | 7525.66 |
| 1174003200000 | 7529.01 |
| 1174262400000 | 7639.63 |
| 1174348800000 | 7673.63 |
| 1174435200000 | 7695 |
| 1174521600000 | 7771.5 |
| 1174608000000 | 7787 |
| 1174867200000 | 7848.21 |
| 1174953600000 | 7843.52 |
| 1175040000000 | 7758.67 |
| 1175126400000 | 7892.91 |
| 1175212800000 | 7878.9 |
| 1175472000000 | 7966.26 |
| 1175558400000 | 7950.45 |
| 1175644800000 | 8076.57 |
| 1175731200000 | 8128.6 |
| 1175817600000 | 8178.15 |
| 1176076800000 | 8353.54 |
| 1176163200000 | 8325.67 |
| 1176249600000 | 8334.08 |
| 1176336000000 | 8382.68 |
| 1176422400000 | 8430.33 |
| 1176681600000 | 8566.47 |
| 1176768000000 | 8556.88 |
| 1176854400000 | 8658.23 |
| 1176940800000 | 8549.9 |
| 1177027200000 | 8752.8 |
| 1177286400000 | 8904.83 |
| 1177372800000 | 9077.01 |
| 1177459200000 | 9078.67 |
| 1177545600000 | 9057.74 |
| 1177632000000 | 8860.18 |
| 1177891200000 | 8892.05 |
| 1177977600000 | 8882.5 |
| 1178064000000 | 8945.3 |
| 1178150400000 | 8993.37 |
| 1178236800000 | 9139.55 |
| 1178496000000 | 9319.18 |
| 1178582400000 | 9249.27 |
| 1178668800000 | 9311.28 |
| 1178755200000 | 9343.62 |
| 1178841600000 | 9429.19 |
| 1179100800000 | 9481.33 |
| 1179187200000 | 9236.22 |
| 1179273600000 | 9279.01 |
| 1179360000000 | 9427.73 |
| 1179446400000 | 9419.39 |
| 1179705600000 | 9618.72 |
| 1179792000000 | 9729.16 |
| 1179878400000 | 9773.11 |
| 1179964800000 | 9773.11 |
| 1180051200000 | 9816.73 |
| 1180310400000 | 9945.99 |
| 1180396800000 | 10098.45 |
| 1180483200000 | 10215.55 |
| 1180569600000 | 10529.18 |
| 1180656000000 | 10651.63 |
| 1180915200000 | 10683.33 |
| 1181001600000 | 10660.59 |
| 1181088000000 | 10669.22 |
| 1181174400000 | 10779.94 |
| 1181260800000 | 10439.84 |
| 1181520000000 | 10149.73 |
| 1181606400000 | 10415.75 |
| 1181692800000 | 10366.96 |
| 1181779200000 | 10774.76 |
| 1181865600000 | 10966.96 |
| 1182124800000 | 11257.3 |
| 1182211200000 | 11249.57 |
| 1182297600000 | 10872.71 |
| 1182384000000 | 10928.72 |
| 1182470400000 | 10703.24 |
| 1182729600000 | 10595.44 |
| 1182816000000 | 10554.45 |
| 1182902400000 | 10410.01 |
| 1182988800000 | 10607.46 |
| 1183075200000 | 10635.66 |
| 1183334400000 | 11019.3 |
| 1183420800000 | 11395.17 |
| 1183507200000 | 11674.99 |
| 1183593600000 | 11549.02 |
| 1183680000000 | 11598.7 |
| 1183939200000 | 11673.23 |
| 1184025600000 | 11728.42 |
| 1184112000000 | 11661.06 |
| 1184198400000 | 11840.83 |
| 1184284800000 | 12190.25 |
| 1184544000000 | 12196.35 |
| 1184630400000 | 12199.01 |
| 1184716800000 | 12169.81 |
| 1184803200000 | 12150.22 |
| 1184889600000 | 12422.02 |
| 1185148800000 | 12475.1 |
| 1185235200000 | 12361.43 |
| 1185321600000 | 12463.93 |
| 1185408000000 | 12156.14 |
| 1185494400000 | 11586.96 |
| 1185753600000 | 11730.72 |
| 1185840000000 | 12149.74 |
| 1185926400000 | 11610.45 |
| 1186012800000 | 11561.1 |
| 1186099200000 | 11781.21 |
| 1186358400000 | 11622.52 |
| 1186444800000 | 11676.25 |
| 1186531200000 | 12011.57 |
| 1186617600000 | 12008.94 |
| 1186704000000 | 11351.25 |
| 1186963200000 | 11388.46 |
| 1187049600000 | 11052.95 |
| 1187136000000 | 11052.36 |
| 1187222400000 | 9828.57 |
| 1187308800000 | 9446.02 |
| 1187568000000 | 10307.05 |
| 1187654400000 | 10323.56 |
| 1187740800000 | 10582.75 |
| 1187827200000 | 10867.36 |
| 1187913600000 | 10875.27 |
| 1188172800000 | 11044.02 |
| 1188259200000 | 11349.4 |
| 1188345600000 | 11407.61 |
| 1188432000000 | 11506.32 |
| 1188518400000 | 11746.27 |
| 1188777600000 | 11782.04 |
| 1188864000000 | 11790.18 |
| 1188950400000 | 11760.6 |
| 1189036800000 | 11862.72 |
| 1189123200000 | 11770.05 |
| 1189382400000 | 11415.69 |
| 1189468800000 | 11540.63 |
| 1189555200000 | 11356.54 |
| 1189641600000 | 11338.4 |
| 1189728000000 | 11606.95 |
| 1189987200000 | 11663.1 |
| 1190073600000 | 11375.21 |
| 1190160000000 | 11991.28 |
| 1190246400000 | 12056.98 |
| 1190332800000 | 12209.13 |
| 1190592000000 | 12209.13 |
| 1190678400000 | 12209.79 |
| 1190764800000 | 12209.13 |
| 1190851200000 | 12214.76 |
| 1190937600000 | 12190.59 |
| 1191196800000 | 12459.72 |
| 1191283200000 | 12805.13 |
| 1191369600000 | 12805.13 |
| 1191456000000 | 12874.37 |
| 1191542400000 | 12872.51 |
| 1191801600000 | 13143.77 |
| 1191888000000 | 13093.18 |
| 1191974400000 | 13287.18 |
| 1192060800000 | 13548.08 |
| 1192147200000 | 13233.76 |
| 1192406400000 | 13542.16 |
| 1192492800000 | 13390.15 |
| 1192579200000 | 13187.93 |
| 1192665600000 | 13326.39 |
| 1192752000000 | 12996.81 |
| 1193011200000 | 12423.44 |
| 1193097600000 | 12735.09 |
| 1193184000000 | 12690.51 |
| 1193270400000 | 13072.1 |
| 1193356800000 | 13566.41 |
| 1193616000000 | 13832.66 |
| 1193702400000 | 13643.38 |
| 1193788800000 | 13865.17 |
| 1193875200000 | 13807.41 |
| 1193961600000 | 13579.38 |
| 1194220800000 | 13606.41 |
| 1194307200000 | 13857.73 |
| 1194393600000 | 13797.31 |
| 1194480000000 | 13331.07 |
| 1194566400000 | 13334.76 |
| 1194825600000 | 12639.19 |
| 1194912000000 | 12511.21 |
| 1194998400000 | 12745.51 |
| 1195084800000 | 12362.95 |
| 1195171200000 | 12237.88 |
| 1195430400000 | 12047.95 |
| 1195516800000 | 11847.23 |
| 1195603200000 | 11261.46 |
| 1195689600000 | 11025.25 |
| 1195776000000 | 10773.25 |
| 1196035200000 | 11483.58 |
| 1196121600000 | 11587.37 |
| 1196208000000 | 11401.18 |
| 1196294400000 | 11668.51 |
| 1196380800000 | 12038.97 |
| 1196640000000 | 11960.16 |
| 1196726400000 | 12095.12 |
| 1196812800000 | 12287.68 |
| 1196899200000 | 12341.1 |
| 1196985600000 | 12067.04 |
| 1197244800000 | 11659.87 |
| 1197331200000 | 11733.19 |
| 1197417600000 | 11766.52 |
| 1197504000000 | 11744.37 |
| 1197590400000 | 11656.06 |
| 1197849600000 | 11236.9 |
| 1197936000000 | 11430.26 |
| 1198022400000 | 11429.65 |
| 1198108800000 | 11248.07 |
| 1198195200000 | 11476.34 |
| 1198454400000 | 11775.55 |
| 1198540800000 | 11832.57 |
| 1198627200000 | 11855.33 |
| 1198713600000 | 12099.5 |
| 1198800000000 | 12115.45 |
| 1199059200000 | 12115.45 |
| 1199232000000 | 11832.05 |
| 1199318400000 | 11935.16 |
| 1199404800000 | 11988.97 |
| 1199664000000 | 11771.5 |
| 1199750400000 | 11793 |
| 1199836800000 | 12003.19 |
| 1199923200000 | 11783.06 |
| 1200009600000 | 11410.78 |
| 1200268800000 | 11270.27 |
| 1200355200000 | 11026.44 |
| 1200441600000 | 10720.86 |
| 1200528000000 | 10716.85 |
| 1200614400000 | 10890.04 |
| 1200873600000 | 10305.39 |
| 1200960000000 | 9645.73 |
| 1201046400000 | 9813.39 |
| 1201132800000 | 10161.3 |
| 1201219200000 | 10462.69 |
| 1201478400000 | 9936.53 |
| 1201564800000 | 9892.03 |
| 1201651200000 | 9461.92 |
| 1201737600000 | 9647.05 |
| 1201824000000 | 9811.05 |
| 1202083200000 | 10277.08 |
| 1202169600000 | 10378.65 |
| 1202256000000 | 10378.65 |
| 1202342400000 | 10378.65 |
| 1202428800000 | 10378.65 |
| 1202688000000 | 10005.93 |
| 1202774400000 | 10019.01 |
| 1202860800000 | 9924.48 |
| 1202947200000 | 10422.19 |
| 1203033600000 | 10448.46 |
| 1203292800000 | 10497.49 |
| 1203379200000 | 10716.83 |
| 1203465600000 | 10497.36 |
| 1203552000000 | 10483.11 |
| 1203638400000 | 10365.19 |
| 1203897600000 | 10475.2 |
| 1203984000000 | 10456.87 |
| 1204070400000 | 10543.73 |
| 1204156800000 | 10730.6 |
| 1204243200000 | 10614.95 |
| 1204502400000 | 10194.85 |
| 1204588800000 | 10212.84 |
| 1204675200000 | 10172.08 |
| 1204761600000 | 10324.92 |
| 1204848000000 | 9999.01 |
| 1205107200000 | 9588.95 |
| 1205193600000 | 9703.19 |
| 1205280000000 | 9768.2 |
| 1205366400000 | 9441.11 |
| 1205452800000 | 9141.24 |
| 1205712000000 | 8660.42 |
| 1205798400000 | 8873.77 |
| 1205884800000 | 9052.61 |
| 1205971200000 | 9016.74 |
| 1206057600000 | 9217.83 |
| 1206316800000 | 9438.68 |
| 1206403200000 | 9751.23 |
| 1206489600000 | 9685.88 |
| 1206576000000 | 9711.37 |
| 1206662400000 | 9857.72 |
| 1206921600000 | 9856.9 |
| 1207008000000 | 9802.13 |
| 1207094400000 | 10081.75 |
| 1207180800000 | 10195.58 |
| 1207267200000 | 10342.89 |
| 1207526400000 | 10333.65 |
| 1207612800000 | 10156.13 |
| 1207699200000 | 10156.13 |
| 1207785600000 | 10212.04 |
| 1207872000000 | 10231.44 |
| 1208131200000 | 9879.35 |
| 1208217600000 | 9844.05 |
| 1208304000000 | 10006.83 |
| 1208390400000 | 10000.27 |
| 1208476800000 | 9964.41 |
| 1208736000000 | 10236.34 |
| 1208822400000 | 10138.95 |
| 1208908800000 | 10412.84 |
| 1208995200000 | 10313.02 |
| 1209081600000 | 10327.96 |
| 1209340800000 | 10199.14 |
| 1209427200000 | 10035.46 |
| 1209513600000 | 10099.41 |
| 1209600000000 | 10099.41 |
| 1209686400000 | 10138.13 |
| 1209945600000 | 10138.13 |
| 1210032000000 | 10081.61 |
| 1210118400000 | 9898.12 |
| 1210204800000 | 9690.97 |
| 1210291200000 | 9583.91 |
| 1210550400000 | 9583.91 |
| 1210636800000 | 9690.57 |
| 1210723200000 | 9616.99 |
| 1210809600000 | 9851.09 |
| 1210896000000 | 9946.31 |
| 1211155200000 | 10045.89 |
| 1211241600000 | 9999.28 |
| 1211328000000 | 9830.45 |
| 1211414400000 | 9704.9 |
| 1211500800000 | 9658.02 |
| 1211760000000 | 9530.82 |
| 1211846400000 | 9765.7 |
| 1211932800000 | 9659.43 |
| 1212019200000 | 9834.48 |
| 1212105600000 | 9874.75 |
| 1212364800000 | 9929.07 |
| 1212451200000 | 9786.16 |
| 1212537600000 | 9880.58 |
| 1212624000000 | 9837.34 |
| 1212710400000 | 9837.34 |
| 1212969600000 | 9701.86 |
| 1213056000000 | 9523.69 |
| 1213142400000 | 9480.02 |
| 1213228800000 | 9181.97 |
| 1213315200000 | 9212.55 |
| 1213574400000 | 9215.47 |
| 1213660800000 | 9250.6 |
| 1213747200000 | 9363.71 |
| 1213833600000 | 9279.85 |
| 1213920000000 | 9215.71 |
| 1214179200000 | 9059.22 |
| 1214265600000 | 9097.86 |
| 1214352000000 | 9134.06 |
| 1214438400000 | 9099.69 |
| 1214524800000 | 8880.56 |
| 1214784000000 | 8749.25 |
| 1214870400000 | 8645.9 |
| 1214956800000 | 8439.01 |
| 1215043200000 | 8264.49 |
| 1215129600000 | 8023.25 |
| 1215388800000 | 7966.95 |
| 1215475200000 | 7818.58 |
| 1215561600000 | 7986.04 |
| 1215648000000 | 8284.11 |
| 1215734400000 | 8357.71 |
| 1215993600000 | 8264.63 |
| 1216080000000 | 7915.91 |
| 1216166400000 | 7938.48 |
| 1216252800000 | 8041.85 |
| 1216339200000 | 8003.93 |
| 1216598400000 | 8300.03 |
| 1216684800000 | 8297.6 |
| 1216771200000 | 8497.2 |
| 1216857600000 | 8726 |
| 1216944000000 | 8601.22 |
| 1217203200000 | 8661.94 |
| 1217289600000 | 8507.21 |
| 1217376000000 | 8564.07 |
| 1217462400000 | 8637.11 |
| 1217548800000 | 8472.52 |
| 1217808000000 | 8261.31 |
| 1217894400000 | 8173.03 |
| 1217980800000 | 8430.37 |
| 1218067200000 | 8343.26 |
| 1218153600000 | 8291.54 |
| 1218412800000 | 8318.23 |
| 1218499200000 | 8274.46 |
| 1218585600000 | 8159.22 |
| 1218672000000 | 8209.82 |
| 1218758400000 | 8209.82 |
| 1219017600000 | 8149.11 |
| 1219104000000 | 7988.1 |
| 1219190400000 | 7942.15 |
| 1219276800000 | 7739.21 |
| 1219363200000 | 7589.4 |
| 1219622400000 | 7460.6 |
| 1219708800000 | 7328.74 |
| 1219795200000 | 7370.47 |
| 1219881600000 | 7275.37 |
| 1219968000000 | 7168.18 |
| 1220227200000 | 6605.6 |
| 1220313600000 | 6328.77 |
| 1220400000000 | 6451.45 |
| 1220486400000 | 6616.19 |
| 1220572800000 | 6528.94 |
| 1220832000000 | 7208.82 |
| 1220918400000 | 6975.97 |
| 1221004800000 | 7131.62 |
| 1221091200000 | 6922.86 |
| 1221177600000 | 7108.05 |
| 1221436800000 | 7108.05 |
| 1221523200000 | 6231.48 |
| 1221609600000 | 6746.65 |
| 1221696000000 | 6359.34 |
| 1221782400000 | 6707.57 |
| 1222041600000 | 6714.94 |
| 1222128000000 | 6840.55 |
| 1222214400000 | 6931.07 |
| 1222300800000 | 6940.36 |
| 1222387200000 | 6794.04 |
| 1222646400000 | 6506.51 |
| 1222732800000 | 6394.87 |
| 1222819200000 | 6457.86 |
| 1222905600000 | 6172.02 |
| 1222992000000 | 6172.02 |
| 1223251200000 | 5604.16 |
| 1223337600000 | 5382.33 |
| 1223424000000 | 4709.23 |
| 1223510400000 | 4739.39 |
| 1223596800000 | 4861.06 |
| 1223856000000 | 5381.51 |
| 1223942400000 | 5902.59 |
| 1224028800000 | 5656.87 |
| 1224115200000 | 4614.23 |
| 1224201600000 | 4624.51 |
| 1224460800000 | 4741.61 |
| 1224547200000 | 4680.3 |
| 1224633600000 | 4321.95 |
| 1224720000000 | 3901.74 |
| 1224806400000 | 3413.16 |
| 1225065600000 | 3314.08 |
| 1225152000000 | 3467.27 |
| 1225238400000 | 3416.52 |
| 1225324800000 | 4355.5 |
| 1225411200000 | 4392.7 |
| 1225670400000 | 4664.55 |
| 1225756800000 | 4666.95 |
| 1225843200000 | 4890.3 |
| 1225929600000 | 4245.17 |
| 1226016000000 | 4453.02 |
| 1226275200000 | 4542.53 |
| 1226361600000 | 4450.52 |
| 1226448000000 | 4312.34 |
| 1226534400000 | 4075.46 |
| 1226620800000 | 4065 |
| 1226880000000 | 4031.47 |
| 1226966400000 | 3764.99 |
| 1227052800000 | 3684.17 |
| 1227139200000 | 3277.47 |
| 1227225600000 | 3493.67 |
| 1227484800000 | 3291.53 |
| 1227571200000 | 3346.96 |
| 1227657600000 | 3577.99 |
| 1227744000000 | 3688.38 |
| 1227830400000 | 3772.18 |
| 1228089600000 | 3805 |
| 1228176000000 | 3643 |
| 1228262400000 | 3676.89 |
| 1228348800000 | 3563.97 |
| 1228435200000 | 3628.82 |
| 1228694400000 | 3996.32 |
| 1228780800000 | 3985.42 |
| 1228867200000 | 4272.48 |
| 1228953600000 | 4444.7 |
| 1229040000000 | 4351.86 |
| 1229299200000 | 4670.47 |
| 1229385600000 | 4773.99 |
| 1229472000000 | 4868.3 |
| 1229558400000 | 5004.54 |
| 1229644800000 | 4996.46 |
| 1229904000000 | 4935.74 |
| 1229990400000 | 4694.22 |
| 1230076800000 | 4724.47 |
| 1230163200000 | 4757.93 |
| 1230249600000 | 4761.17 |
| 1230508800000 | 4993.24 |
| 1230595200000 | 5037.58 |
| 1230681600000 | 5037.58 |
| 1230854400000 | 4967.06 |
| 1231113600000 | 5030.12 |
| 1231200000000 | 5120.25 |
| 1231286400000 | 5324.48 |
| 1231372800000 | 5121.89 |
| 1231459200000 | 5006.06 |
| 1231718400000 | 4839.02 |
| 1231804800000 | 4920.93 |
| 1231891200000 | 5029.05 |
| 1231977600000 | 4568.28 |
| 1232064000000 | 4800.93 |
| 1232323200000 | 4827.1 |
| 1232409600000 | 4702.81 |
| 1232496000000 | 4620 |
| 1232582400000 | 4655.09 |
| 1232668800000 | 4544.79 |
| 1232928000000 | 4544.79 |
| 1233014400000 | 4544.79 |
| 1233100800000 | 4809.03 |
| 1233187200000 | 4827.07 |
| 1233273600000 | 4822.38 |
| 1233532800000 | 4715.49 |
| 1233619200000 | 4800.65 |
| 1233705600000 | 4967.12 |
| 1233792000000 | 4840.76 |
| 1233878400000 | 4925.74 |
| 1234137600000 | 4906.19 |
| 1234224000000 | 4888.34 |
| 1234310400000 | 4837.68 |
| 1234396800000 | 4634.82 |
| 1234483200000 | 4678.28 |
| 1234742400000 | 4562.47 |
| 1234828800000 | 4259.09 |
| 1234915200000 | 4228.93 |
| 1235001600000 | 4146.64 |
| 1235088000000 | 3999.74 |
| 1235347200000 | 4153.14 |
| 1235433600000 | 3934.88 |
| 1235520000000 | 3899.28 |
| 1235606400000 | 3829.44 |
| 1235692800000 | 3828.95 |
| 1235952000000 | 3565.78 |
| 1236038400000 | 3588.87 |
| 1236124800000 | 3731.84 |
| 1236211200000 | 3673.06 |
| 1236297600000 | 3752.52 |
| 1236556800000 | 3815.62 |
| 1236643200000 | 4002.17 |
| 1236729600000 | 4228.56 |
| 1236816000000 | 4139.17 |
| 1236902400000 | 4176.67 |
| 1237161600000 | 4301.51 |
| 1237248000000 | 4597.78 |
| 1237334400000 | 4565.17 |
| 1237420800000 | 4643.34 |
| 1237507200000 | 4639.5 |
| 1237766400000 | 4841.94 |
| 1237852800000 | 4974.89 |
| 1237939200000 | 5117.63 |
| 1238025600000 | 5263.57 |
| 1238112000000 | 5097.43 |
| 1238371200000 | 4801.61 |
| 1238457600000 | 4914.61 |
| 1238544000000 | 5084.45 |
| 1238630400000 | 5448.1 |
| 1238716800000 | 5489.59 |
| 1238976000000 | 5677.87 |
| 1239062400000 | 5621.17 |
| 1239148800000 | 5329.57 |
| 1239235200000 | 5724.83 |
| 1239321600000 | 5782.57 |
| 1239580800000 | 5762.14 |
| 1239667200000 | 5844.05 |
| 1239753600000 | 5709.43 |
| 1239840000000 | 5816.9 |
| 1239926400000 | 5749.13 |
| 1240185600000 | 5753.25 |
| 1240272000000 | 5742.24 |
| 1240358400000 | 5858 |
| 1240444800000 | 5933.61 |
| 1240531200000 | 5901.82 |
| 1240790400000 | 5810.44 |
| 1240876800000 | 5562.02 |
| 1240963200000 | 5830.69 |
| 1241049600000 | 6257.94 |
| 1241136000000 | 6257.94 |
| 1241395200000 | 6286.96 |
| 1241481600000 | 6286.96 |
| 1241568000000 | 6270 |
| 1241654400000 | 6416.09 |
| 1241740800000 | 6539.11 |
| 1242000000000 | 6572.94 |
| 1242086400000 | 6468.21 |
| 1242172800000 | 6509.82 |
| 1242259200000 | 6260.49 |
| 1242345600000 | 6452.98 |
| 1242604800000 | 6403.12 |
| 1242691200000 | 6642.77 |
| 1242777600000 | 6687.86 |
| 1242864000000 | 6630.47 |
| 1242950400000 | 6619.48 |
| 1243209600000 | 6600.23 |
| 1243296000000 | 6397.86 |
| 1243382400000 | 6287.38 |
| 1243468800000 | 6459.01 |
| 1243555200000 | 6460.93 |
| 1243814400000 | 6762.87 |
| 1243900800000 | 6772.05 |
| 1243987200000 | 6834.85 |
| 1244073600000 | 6463.48 |
| 1244160000000 | 6545.09 |
| 1244419200000 | 6526.95 |
| 1244505600000 | 6377.77 |
| 1244592000000 | 6662.51 |
| 1244678400000 | 6672.97 |
| 1244764800000 | 6698.32 |
| 1245024000000 | 6545.46 |
| 1245110400000 | 6478.53 |
| 1245196800000 | 6423.02 |
| 1245283200000 | 6364.27 |
| 1245369600000 | 6395.7 |
| 1245628800000 | 6398.22 |
| 1245715200000 | 6057.08 |
| 1245801600000 | 6088.06 |
| 1245888000000 | 6237.31 |
| 1245974400000 | 6218.87 |
| 1246233600000 | 6147.51 |
| 1246320000000 | 6221.17 |
| 1246406400000 | 6318.88 |
| 1246492800000 | 6275.7 |
| 1246579200000 | 6335 |
| 1246838400000 | 6311.48 |
| 1246924800000 | 6294.43 |
| 1247011200000 | 6259.11 |
| 1247097600000 | 6237.94 |
| 1247184000000 | 6190.14 |
| 1247443200000 | 5801.35 |
| 1247529600000 | 5853.4 |
| 1247616000000 | 6112.9 |
| 1247702400000 | 6268.65 |
| 1247788800000 | 6349.44 |
| 1248048000000 | 6594.77 |
| 1248134400000 | 6600.84 |
| 1248220800000 | 6624.06 |
| 1248307200000 | 6657.45 |
| 1248393600000 | 6696.44 |
| 1248652800000 | 6786.84 |
| 1248739200000 | 6823.26 |
| 1248825600000 | 6769.88 |
| 1248912000000 | 6793.75 |
| 1248998400000 | 6974.06 |
| 1249257600000 | 7108.58 |
| 1249344000000 | 7154.06 |
| 1249430400000 | 7051.21 |
| 1249516800000 | 7116.78 |
| 1249603200000 | 7170.63 |
| 1249862400000 | 7163.33 |
| 1249948800000 | 7131.08 |
| 1250035200000 | 7079.58 |
| 1250121600000 | 7128.19 |
| 1250208000000 | 7184.18 |
| 1250467200000 | 6851.88 |
| 1250553600000 | 6907.98 |
| 1250640000000 | 6806.37 |
| 1250726400000 | 7010.96 |
| 1250812800000 | 6966.39 |
| 1251072000000 | 7198.07 |
| 1251158400000 | 7128.97 |
| 1251244800000 | 7181.39 |
| 1251331200000 | 7083.62 |
| 1251417600000 | 7143.67 |
| 1251676800000 | 7044.16 |
| 1251763200000 | 7253.22 |
| 1251849600000 | 7141.48 |
| 1251936000000 | 7136.48 |
| 1252022400000 | 7167.62 |
| 1252281600000 | 7216.02 |
| 1252368000000 | 7331.19 |
| 1252454400000 | 7301.37 |
| 1252540800000 | 7536.7 |
| 1252627200000 | 7589.55 |
| 1252886400000 | 7474.71 |
| 1252972800000 | 7551.5 |
| 1253059200000 | 7752.71 |
| 1253145600000 | 7875.71 |
| 1253232000000 | 7920.15 |
| 1253491200000 | 7890.87 |
| 1253577600000 | 8020.24 |
| 1253664000000 | 8012.18 |
| 1253750400000 | 7936.12 |
| 1253836800000 | 8062 |
| 1254096000000 | 7937.6 |
| 1254182400000 | 7998.09 |
| 1254268800000 | 7850.82 |
| 1254355200000 | 7708.71 |
| 1254441600000 | 7708.71 |
| 1254700800000 | 7635.32 |
| 1254787200000 | 7630.66 |
| 1254873600000 | 7611.62 |
| 1254960000000 | 7791.78 |
| 1255046400000 | 7930.03 |
| 1255305600000 | 7913.05 |
| 1255392000000 | 7784.72 |
| 1255478400000 | 7902.08 |
| 1255564800000 | 7984.76 |
| 1255651200000 | 7816.5 |
| 1255910400000 | 7821.66 |
| 1255996800000 | 7884.11 |
| 1256083200000 | 7744.95 |
| 1256169600000 | 7600.94 |
| 1256256000000 | 7732.21 |
| 1256515200000 | 7837.53 |
| 1256601600000 | 7775.13 |
| 1256688000000 | 7474.37 |
| 1256774400000 | 7361.2 |
| 1256860800000 | 7372.04 |
| 1257120000000 | 7295.07 |
| 1257206400000 | 7239.54 |
| 1257292800000 | 7456.71 |
| 1257379200000 | 7313.94 |
| 1257465600000 | 7486.61 |
| 1257724800000 | 7558.65 |
| 1257811200000 | 7573.28 |
| 1257897600000 | 7675.97 |
| 1257984000000 | 7620.15 |
| 1258070400000 | 7597.42 |
| 1258329600000 | 7727.01 |
| 1258416000000 | 7690.38 |
| 1258502400000 | 7784.27 |
| 1258588800000 | 7862.33 |
| 1258675200000 | 7854.31 |
| 1258934400000 | 7845.05 |
| 1259020800000 | 7800.9 |
| 1259107200000 | 7875.02 |
| 1259193600000 | 7800.56 |
| 1259280000000 | 7293.63 |
| 1259539200000 | 7535.73 |
| 1259625600000 | 7590.19 |
| 1259712000000 | 7735.46 |
| 1259798400000 | 7850.5 |
| 1259884800000 | 7942.37 |
| 1260144000000 | 7926.55 |
| 1260230400000 | 7883.88 |
| 1260316800000 | 7862.52 |
| 1260403200000 | 7929.24 |
| 1260489600000 | 7874.52 |
| 1260748800000 | 7969.65 |
| 1260835200000 | 7924.56 |
| 1260921600000 | 7857.12 |
| 1261008000000 | 7700.57 |
| 1261094400000 | 7731.37 |
| 1261353600000 | 7702.81 |
| 1261440000000 | 7742.47 |
| 1261526400000 | 7715.83 |
| 1261612800000 | 7867.2 |
| 1261699200000 | 7867.2 |
| 1261958400000 | 7895.87 |
| 1262044800000 | 7963.01 |
| 1262131200000 | 8048.19 |
| 1262217600000 | 8048.19 |
| 1262563200000 | 8218.97 |
| 1262649600000 | 8259.97 |
| 1262736000000 | 8315.69 |
| 1262822400000 | 8245.26 |
| 1262908800000 | 8375.73 |
| 1263168000000 | 8456.46 |
| 1263254400000 | 8432.87 |
| 1263340800000 | 8289.14 |
| 1263427200000 | 8367.57 |
| 1263513600000 | 8393.72 |
| 1263772800000 | 8432.2 |
| 1263859200000 | 8393.54 |
| 1263945600000 | 8269.9 |
| 1264032000000 | 8313.81 |
| 1264118400000 | 8030.55 |
| 1264377600000 | 7950.88 |
| 1264464000000 | 7713.06 |
| 1264550400000 | 7724.18 |
| 1264636800000 | 7895 |
| 1264723200000 | 7657.82 |
| 1264982400000 | 7615.89 |
| 1265068800000 | 7570.13 |
| 1265155200000 | 7750.31 |
| 1265241600000 | 7753.17 |
| 1265328000000 | 7401.65 |
| 1265587200000 | 7296.75 |
| 1265673600000 | 7413.89 |
| 1265760000000 | 7434.69 |
| 1265846400000 | 7608.84 |
| 1265932800000 | 7631.33 |
| 1266192000000 | 7631.33 |
| 1266278400000 | 7689.43 |
| 1266364800000 | 7850.39 |
| 1266451200000 | 7778.49 |
| 1266537600000 | 7595.97 |
| 1266796800000 | 7866.71 |
| 1266883200000 | 7921.36 |
| 1266969600000 | 7874.04 |
| 1267056000000 | 7681.72 |
| 1267142400000 | 7757.79 |
| 1267401600000 | 7757.79 |
| 1267488000000 | 7891.49 |
| 1267574400000 | 7987.2 |
| 1267660800000 | 7950.01 |
| 1267747200000 | 8108.57 |
| 1268006400000 | 8286.76 |
| 1268092800000 | 8231.94 |
| 1268179200000 | 8273.03 |
| 1268265600000 | 8213.32 |
| 1268352000000 | 8270.83 |
| 1268611200000 | 8169.93 |
| 1268697600000 | 8173.36 |
| 1268784000000 | 8354.23 |
| 1268870400000 | 8330.81 |
| 1268956800000 | 8391.62 |
| 1269216000000 | 8314.1 |
| 1269302400000 | 8320.28 |
| 1269388800000 | 8284.98 |
| 1269475200000 | 8250.85 |
| 1269561600000 | 8334.46 |
| 1269820800000 | 8304.75 |
| 1269907200000 | 8378.52 |
| 1269993600000 | 8313.17 |
| 1270080000000 | 8420.71 |
| 1270166400000 | 8382.55 |
| 1270425600000 | 8325.66 |
| 1270512000000 | 8334.18 |
| 1270598400000 | 8435.41 |
| 1270684800000 | 8483.55 |
| 1270771200000 | 8473.03 |
| 1271030400000 | 8480.78 |
| 1271116800000 | 8387.89 |
| 1271203200000 | 8550.9 |
| 1271289600000 | 8640.86 |
| 1271376000000 | 8590.95 |
| 1271635200000 | 8347.63 |
| 1271721600000 | 8435.38 |
| 1271808000000 | 8629.87 |
| 1271894400000 | 8606.35 |
| 1271980800000 | 8558.9 |
| 1272240000000 | 8633.18 |
| 1272326400000 | 8559.79 |
| 1272412800000 | 8362.06 |
| 1272499200000 | 8361.33 |
| 1272585600000 | 8479.32 |
| 1272844800000 | 8355.67 |
| 1272931200000 | 8299.15 |
| 1273017600000 | 8299.15 |
| 1273104000000 | 7945.12 |
| 1273190400000 | 7731.9 |
| 1273449600000 | 8072.83 |
| 1273536000000 | 8049.38 |
| 1273622400000 | 7959.55 |
| 1273708800000 | 8178.16 |
| 1273795200000 | 8192.9 |
| 1274054400000 | 7912.21 |
| 1274140800000 | 7946.05 |
| 1274227200000 | 7696.45 |
| 1274313600000 | 7368.42 |
| 1274400000000 | 7368.42 |
| 1274659200000 | 7228.68 |
| 1274745600000 | 6815.52 |
| 1274832000000 | 6850.37 |
| 1274918400000 | 7099.22 |
| 1275004800000 | 7404.03 |
| 1275264000000 | 7494.43 |
| 1275350400000 | 7405.7 |
| 1275436800000 | 7405.7 |
| 1275523200000 | 7636.04 |
| 1275609600000 | 7581.51 |
| 1275868800000 | 7243.34 |
| 1275955200000 | 7365.42 |
| 1276041600000 | 7318.37 |
| 1276128000000 | 7336.7 |
| 1276214400000 | 7435.57 |
| 1276473600000 | 7701.19 |
| 1276560000000 | 7682.46 |
| 1276646400000 | 7903.95 |
| 1276732800000 | 7912.46 |
| 1276819200000 | 8013.72 |
| 1277078400000 | 8418.73 |
| 1277164800000 | 8329.32 |
| 1277251200000 | 8287.97 |
| 1277337600000 | 8398.72 |
| 1277424000000 | 8135.08 |
| 1277683200000 | 8228.97 |
| 1277769600000 | 8034.77 |
| 1277856000000 | 7972.61 |
| 1277942400000 | 7927.58 |
| 1278028800000 | 7818.7 |
| 1278288000000 | 7875.74 |
| 1278374400000 | 7875.44 |
| 1278460800000 | 7824.28 |
| 1278547200000 | 8054.71 |
| 1278633600000 | 8237.16 |
| 1278892800000 | 8244.74 |
| 1278979200000 | 8261.34 |
| 1279065600000 | 8486.72 |
| 1279152000000 | 8438.69 |
| 1279238400000 | 8429.47 |
| 1279497600000 | 8343.89 |
| 1279584000000 | 8392.01 |
| 1279670400000 | 8476.49 |
| 1279756800000 | 8428.45 |
| 1279843200000 | 8520.79 |
| 1280102400000 | 8576.83 |
| 1280188800000 | 8620.85 |
| 1280275200000 | 8594.66 |
| 1280361600000 | 8567.41 |
| 1280448000000 | 8557.37 |
| 1280707200000 | 8773.9 |
| 1280793600000 | 8845.98 |
| 1280880000000 | 9007.13 |
| 1280966400000 | 9033.18 |
| 1281052800000 | 9066.47 |
| 1281312000000 | 9125.17 |
| 1281398400000 | 9089.57 |
| 1281484800000 | 8891.57 |
| 1281571200000 | 8612.93 |
| 1281657600000 | 8784.42 |
| 1281916800000 | 8740.9 |
| 1282003200000 | 8932.16 |
| 1282089600000 | 9037.53 |
| 1282176000000 | 9113.66 |
| 1282262400000 | 9043.01 |
| 1282521600000 | 9172.17 |
| 1282608000000 | 9046.11 |
| 1282694400000 | 8822.16 |
| 1282780800000 | 8851.36 |
| 1282867200000 | 8896.79 |
| 1283126400000 | 9112.91 |
| 1283212800000 | 9082.45 |
| 1283299200000 | 9352.86 |
| 1283385600000 | 9483.63 |
| 1283472000000 | 9498.94 |
| 1283731200000 | 9532.53 |
| 1283817600000 | 9398.35 |
| 1283904000000 | 9410.86 |
| 1283990400000 | 9573.86 |
| 1284076800000 | 9756.16 |
| 1284336000000 | 9864.4 |
| 1284422400000 | 9838.41 |
| 1284508800000 | 9939.07 |
| 1284595200000 | 9846.65 |
| 1284681600000 | 9868.8 |
| 1284940800000 | 9891.05 |
| 1285027200000 | 9891.04 |
| 1285113600000 | 9891.04 |
| 1285200000000 | 9891.04 |
| 1285286400000 | 10115.18 |
| 1285545600000 | 10395.94 |
| 1285632000000 | 10397.37 |
| 1285718400000 | 10424.99 |
| 1285804800000 | 10469.27 |
| 1285891200000 | 10456.27 |
| 1286150400000 | 10466.9 |
| 1286236800000 | 10327.78 |
| 1286323200000 | 10607.25 |
| 1286409600000 | 10736.32 |
| 1286496000000 | 10650.46 |
| 1286755200000 | 10629 |
| 1286841600000 | 10335.15 |
| 1286928000000 | 10479.02 |
| 1287014400000 | 10806.85 |
| 1287100800000 | 10807.85 |
| 1287360000000 | 10527.81 |
| 1287446400000 | 10303.63 |
| 1287532800000 | 10352.31 |
| 1287619200000 | 10322.4 |
| 1287705600000 | 10525.54 |
| 1287964800000 | 10697.55 |
| 1288051200000 | 10779.39 |
| 1288137600000 | 10654.44 |
| 1288224000000 | 10660.38 |
| 1288310400000 | 10480.74 |
| 1288569600000 | 10804.19 |
| 1288656000000 | 10963.94 |
| 1288742400000 | 11192.32 |
| 1288828800000 | 11175.96 |
| 1288915200000 | 11053.22 |
| 1289174400000 | 10975.73 |
| 1289260800000 | 11018.41 |
| 1289347200000 | 11121.04 |
| 1289433600000 | 10850.82 |
| 1289520000000 | 10557.05 |
| 1289779200000 | 10471.15 |
| 1289865600000 | 10409.56 |
| 1289952000000 | 10247.67 |
| 1290038400000 | 10545.1 |
| 1290124800000 | 10665.06 |
| 1290384000000 | 10737.25 |
| 1290470400000 | 10558.63 |
| 1290556800000 | 10436.17 |
| 1290643200000 | 10444.53 |
| 1290729600000 | 10136.49 |
| 1290988800000 | 10132.89 |
| 1291075200000 | 10204.22 |
| 1291161600000 | 10510.9 |
| 1291248000000 | 10611.67 |
| 1291334400000 | 10602.69 |
| 1291593600000 | 10601.3 |
| 1291680000000 | 10695.49 |
| 1291766400000 | 10563.32 |
| 1291852800000 | 10761.46 |
| 1291939200000 | 10749.83 |
| 1292198400000 | 10796.57 |
| 1292284800000 | 10912.91 |
| 1292371200000 | 10915.18 |
| 1292457600000 | 10880.21 |
| 1292544000000 | 10986.82 |
| 1292803200000 | 10910.48 |
| 1292889600000 | 10972 |
| 1292976000000 | 10870.48 |
| 1293062400000 | 10891.48 |
| 1293148800000 | 10857.47 |
| 1293408000000 | 10814.14 |
| 1293494400000 | 10935.07 |
| 1293580800000 | 11147.26 |
| 1293667200000 | 11281.31 |
| 1293753600000 | 11281.33 |
| 1294012800000 | 11462.61 |
| 1294099200000 | 11605.02 |
| 1294185600000 | 11511.69 |
| 1294272000000 | 11576.51 |
| 1294358400000 | 11676.71 |
| 1294617600000 | 11647.75 |
| 1294704000000 | 11755.84 |
| 1294790400000 | 11831.77 |
| 1294876800000 | 11868.04 |
| 1294963200000 | 11955.51 |
| 1295222400000 | 11859.16 |
| 1295308800000 | 11901.03 |
| 1295395200000 | 12036.4 |
| 1295481600000 | 11870.86 |
| 1295568000000 | 11611.11 |
| 1295827200000 | 11760.59 |
| 1295913600000 | 11794.43 |
| 1296000000000 | 11924.88 |
| 1296086400000 | 12071.8 |
| 1296172800000 | 12072.95 |
| 1296432000000 | 11744.3 |
| 1296518400000 | 11751.25 |
| 1296604800000 | 11751.25 |
| 1296691200000 | 11752.56 |
| 1296777600000 | 11751.25 |
| 1297036800000 | 11864.72 |
| 1297123200000 | 11768.21 |
| 1297209600000 | 11544.23 |
| 1297296000000 | 11196.8 |
| 1297382400000 | 10910.53 |
| 1297641600000 | 11115.32 |
| 1297728000000 | 11159.2 |
| 1297814400000 | 10972.77 |
| 1297900800000 | 10828.96 |
| 1297987200000 | 11207.08 |
| 1298246400000 | 11146.56 |
| 1298332800000 | 10741.19 |
| 1298419200000 | 10743.4 |
| 1298505600000 | 10613.79 |
| 1298592000000 | 10808.77 |
| 1298851200000 | 10528.04 |
| 1298937600000 | 10528.04 |
| 1299024000000 | 10416.17 |
| 1299110400000 | 10778.71 |
| 1299196800000 | 11089.26 |
| 1299456000000 | 10900.49 |
| 1299542400000 | 11109.48 |
| 1299628800000 | 11155.63 |
| 1299715200000 | 11104.65 |
| 1299801600000 | 10862.2 |
| 1300060800000 | 10788.41 |
| 1300147200000 | 10578.31 |
| 1300233600000 | 10795.45 |
| 1300320000000 | 10813.92 |
| 1300406400000 | 11105.53 |
| 1300665600000 | 11289.08 |
| 1300752000000 | 11410.41 |
| 1300838400000 | 11321.69 |
| 1300924800000 | 11509.07 |
| 1301011200000 | 11646.02 |
| 1301270400000 | 11562.82 |
| 1301356800000 | 11737.78 |
| 1301443200000 | 11892.07 |
| 1301529600000 | 12077.9 |
| 1301616000000 | 12259.34 |
| 1301875200000 | 12225.78 |
| 1301961600000 | 12281.44 |
| 1302048000000 | 12338.85 |
| 1302134400000 | 12331.41 |
| 1302220800000 | 12611.86 |
| 1302480000000 | 12545.16 |
| 1302566400000 | 12244.95 |
| 1302652800000 | 12452.58 |
| 1302739200000 | 12533.4 |
| 1302825600000 | 12527.2 |
| 1303084800000 | 12664.63 |
| 1303171200000 | 12461.62 |
| 1303257600000 | 12728.01 |
| 1303344000000 | 12973.08 |
| 1303430400000 | 12996.96 |
| 1303689600000 | 13150.9 |
| 1303776000000 | 13009.94 |
| 1303862400000 | 13051.3 |
| 1303948800000 | 13080.89 |
| 1304035200000 | 12921.38 |
| 1304294400000 | 13185.77 |
| 1304380800000 | 12925.14 |
| 1304467200000 | 12846.84 |
| 1304553600000 | 12848.22 |
| 1304640000000 | 12428.85 |
| 1304899200000 | 12402.6 |
| 1304985600000 | 12401.26 |
| 1305072000000 | 12677.19 |
| 1305158400000 | 12307 |
| 1305244800000 | 12285.78 |
| 1305504000000 | 12176.13 |
| 1305590400000 | 12220.02 |
| 1305676800000 | 12477.72 |
| 1305763200000 | 12229.55 |
| 1305849600000 | 12361.72 |
| 1306108800000 | 11812.77 |
| 1306195200000 | 11956.85 |
| 1306281600000 | 11761.15 |
| 1306368000000 | 12185.28 |
| 1306454400000 | 12286.02 |
| 1306713600000 | 12364.95 |
| 1306800000000 | 12718.31 |
| 1306886400000 | 12807.23 |
| 1306972800000 | 12641.55 |
| 1307059200000 | 12623.94 |
| 1307318400000 | 12623.94 |
| 1307404800000 | 12435.73 |
| 1307491200000 | 12406.47 |
| 1307577600000 | 12388.86 |
| 1307664000000 | 12216.22 |
| 1307923200000 | 12123.98 |
| 1308009600000 | 12350.94 |
| 1308096000000 | 12464 |
| 1308182400000 | 12163.73 |
| 1308268800000 | 12260.24 |
| 1308528000000 | 12264.18 |
| 1308614400000 | 12479.46 |
| 1308700800000 | 12649.06 |
| 1308787200000 | 12549.69 |
| 1308873600000 | 12660.06 |
| 1309132800000 | 12426.82 |
| 1309219200000 | 12428.84 |
| 1309305600000 | 12776.97 |
| 1309392000000 | 12961.12 |
| 1309478400000 | 13078 |
| 1309737600000 | 13150.5 |
| 1309824000000 | 13216.03 |
| 1309910400000 | 13296.89 |
| 1309996800000 | 13438.18 |
| 1310083200000 | 13514.98 |
| 1310342400000 | 13466.73 |
| 1310428800000 | 13081.6 |
| 1310515200000 | 13317.07 |
| 1310601600000 | 13419.76 |
| 1310688000000 | 13535.89 |
| 1310947200000 | 13449.78 |
| 1311033600000 | 13458.57 |
| 1311120000000 | 13634.49 |
| 1311206400000 | 13650.4 |
| 1311292800000 | 13883.74 |
| 1311552000000 | 13645.91 |
| 1311638400000 | 13713.23 |
| 1311724800000 | 13697.3 |
| 1311811200000 | 13621.09 |
| 1311897600000 | 13413.91 |
| 1312156800000 | 13706.57 |
| 1312243200000 | 13376.23 |
| 1312329600000 | 12906.11 |
| 1312416000000 | 12538.25 |
| 1312502400000 | 11957.55 |
| 1312761600000 | 11342.69 |
| 1312848000000 | 10847.34 |
| 1312934400000 | 10988.66 |
| 1313020800000 | 12094.27 |
| 1313107200000 | 11030.12 |
| 1313366400000 | 11028.93 |
| 1313452800000 | 11634.31 |
| 1313539200000 | 11799.36 |
| 1313625600000 | 11751.52 |
| 1313712000000 | 10927.43 |
| 1313971200000 | 10560.46 |
| 1314057600000 | 10973.66 |
| 1314144000000 | 10864.91 |
| 1314230400000 | 10752.35 |
| 1314316800000 | 10847.75 |
| 1314576000000 | 11338.53 |
| 1314662400000 | 11439.45 |
| 1314748800000 | 11714.89 |
| 1314835200000 | 11761.81 |
| 1314921600000 | 11667.11 |
| 1315180800000 | 11057.78 |
| 1315267200000 | 10822.22 |
| 1315353600000 | 11211.4 |
| 1315440000000 | 11198.57 |
| 1315526400000 | 10908.11 |
| 1315785600000 | 10909.28 |
| 1315872000000 | 10908.11 |
| 1315958400000 | 10220.6 |
| 1316044800000 | 10275.55 |
| 1316131200000 | 10729.63 |
| 1316390400000 | 10321.19 |
| 1316476800000 | 10371.03 |
| 1316563200000 | 10505.92 |
| 1316649600000 | 9968.66 |
| 1316736000000 | 9405.01 |
| 1316995200000 | 8833.7 |
| 1317081600000 | 9409.03 |
| 1317168000000 | 9330.7 |
| 1317254400000 | 9543.2 |
| 1317340800000 | 9484.82 |
| 1317600000000 | 9484.82 |
| 1317686400000 | 8975.89 |
| 1317772800000 | 8640.41 |
| 1317859200000 | 8886.17 |
| 1317945600000 | 9349.4 |
| 1318204800000 | 9456.27 |
| 1318291200000 | 9651.47 |
| 1318377600000 | 9714.68 |
| 1318464000000 | 9914.02 |
| 1318550400000 | 9980.54 |
| 1318809600000 | 10344.28 |
| 1318896000000 | 10169.61 |
| 1318982400000 | 10402.39 |
| 1319068800000 | 9877.67 |
| 1319155200000 | 10004.72 |
| 1319414400000 | 10554.34 |
| 1319500800000 | 10512.25 |
| 1319587200000 | 10602 |
| 1319673600000 | 10991.26 |
| 1319760000000 | 11054.87 |
| 1320019200000 | 10872.47 |
| 1320105600000 | 10710.08 |
| 1320192000000 | 10616.8 |
| 1320278400000 | 10414.98 |
| 1320364800000 | 10946.71 |
| 1320624000000 | 10837.14 |
| 1320710400000 | 10743.98 |
| 1320796800000 | 10747.29 |
| 1320883200000 | 10036.21 |
| 1320969600000 | 10324.72 |
| 1321228800000 | 10616.95 |
| 1321315200000 | 10471.93 |
| 1321401600000 | 10200.26 |
| 1321488000000 | 10387.5 |
| 1321574400000 | 10084.49 |
| 1321833600000 | 9999.32 |
| 1321920000000 | 9969.79 |
| 1322006400000 | 9666.71 |
| 1322092800000 | 9638.36 |
| 1322179200000 | 9424.9 |
| 1322438400000 | 9703.26 |
| 1322524800000 | 10003.89 |
| 1322611200000 | 10031.9 |
| 1322697600000 | 10492.4 |
| 1322784000000 | 10495.2 |
| 1323043200000 | 10524.39 |
| 1323129600000 | 10370.2 |
| 1323216000000 | 10563.71 |
| 1323302400000 | 10477.85 |
| 1323388800000 | 10128.87 |
| 1323648000000 | 10270.53 |
| 1323734400000 | 10042.86 |
| 1323820800000 | 9989.74 |
| 1323907200000 | 9666.4 |
| 1323993600000 | 9759.74 |
| 1324252800000 | 9257.31 |
| 1324339200000 | 9434.05 |
| 1324425600000 | 9821.19 |
| 1324512000000 | 9752.95 |
| 1324598400000 | 9883.87 |
| 1324857600000 | 9825.67 |
| 1324944000000 | 9619.59 |
| 1325030400000 | 9595.39 |
| 1325116800000 | 9612.41 |
| 1325203200000 | 9612.41 |
| 1325462400000 | 9583.01 |
| 1325548800000 | 9853.79 |
| 1325635200000 | 9825.87 |
| 1325721600000 | 9788.82 |
| 1325808000000 | 9560.94 |
| 1326067200000 | 9485.37 |
| 1326153600000 | 9682.19 |
| 1326240000000 | 9588.9 |
| 1326326400000 | 9723.07 |
| 1326412800000 | 9869.27 |
| 1326672000000 | 9719.06 |
| 1326758400000 | 9991.17 |
| 1326844800000 | 10113.47 |
| 1326931200000 | 10254.38 |
| 1327017600000 | 10476.63 |
| 1327276800000 | 10476.63 |
| 1327363200000 | 10476.63 |
| 1327449600000 | 10488.01 |
| 1327536000000 | 10593.89 |
| 1327622400000 | 10651.74 |
| 1327881600000 | 10431.99 |
| 1327968000000 | 10621.01 |
| 1328054400000 | 10689.52 |
| 1328140800000 | 10944.31 |
| 1328227200000 | 10914.73 |
| 1328486400000 | 10823.74 |
| 1328572800000 | 10871.61 |
| 1328659200000 | 11091.54 |
| 1328745600000 | 11208.08 |
| 1328832000000 | 11039.35 |
| 1329091200000 | 11053.82 |
| 1329177600000 | 11001.56 |
| 1329264000000 | 11100.14 |
| 1329350400000 | 10804.37 |
| 1329436800000 | 10938.07 |
| 1329696000000 | 10941.05 |
| 1329782400000 | 10916.01 |
| 1329868800000 | 10904.79 |
| 1329955200000 | 10854.4 |
| 1330041600000 | 10968.1 |
| 1330300800000 | 10758.57 |
| 1330387200000 | 10867.15 |
| 1330473600000 | 11006.43 |
| 1330560000000 | 11005.19 |
| 1330646400000 | 11092.94 |
| 1330905600000 | 10969.85 |
| 1330992000000 | 10820.71 |
| 1331078400000 | 10739.13 |
| 1331164800000 | 10923.92 |
| 1331251200000 | 11008.8 |
| 1331510400000 | 10904.05 |
| 1331596800000 | 10993.48 |
| 1331683200000 | 11035.26 |
| 1331769600000 | 11002.61 |
| 1331856000000 | 11011.85 |
| 1332115200000 | 11111.24 |
| 1332201600000 | 10996.26 |
| 1332288000000 | 10880.47 |
| 1332374400000 | 10800.94 |
| 1332460800000 | 10790.06 |
| 1332720000000 | 10643.77 |
| 1332806400000 | 10773.91 |
| 1332892800000 | 10678.62 |
| 1332979200000 | 10542.57 |
| 1333065600000 | 10616.36 |
| 1333324800000 | 10661.2 |
| 1333411200000 | 10740.01 |
| 1333497600000 | 10461.99 |
| 1333584000000 | 10468.17 |
| 1333670400000 | 10467.05 |
| 1333929600000 | 10207.89 |
| 1334016000000 | 10171.17 |
| 1334102400000 | 10173.48 |
| 1334188800000 | 10217.16 |
| 1334275200000 | 10442.87 |
| 1334534400000 | 10281.97 |
| 1334620800000 | 10228.52 |
| 1334707200000 | 10360.36 |
| 1334793600000 | 10300.32 |
| 1334880000000 | 10230.18 |
| 1335139200000 | 10238.52 |
| 1335225600000 | 10058.96 |
| 1335312000000 | 9971.16 |
| 1335398400000 | 9928.72 |
| 1335484800000 | 9994.86 |
| 1335744000000 | 10041.41 |
| 1335830400000 | 10041.41 |
| 1335916800000 | 10185.12 |
| 1336003200000 | 10183.59 |
| 1336089600000 | 10290.9 |
| 1336348800000 | 10008.75 |
| 1336435200000 | 10099.81 |
| 1336521600000 | 9968.45 |
| 1336608000000 | 9927.52 |
| 1336694400000 | 9765.84 |
| 1336953600000 | 9704.5 |
| 1337040000000 | 9577.58 |
| 1337126400000 | 9264.32 |
| 1337212800000 | 9361.6 |
| 1337299200000 | 8984.46 |
| 1337558400000 | 9009.25 |
| 1337644800000 | 9200.64 |
| 1337731200000 | 9063.81 |
| 1337817600000 | 9052.91 |
| 1337904000000 | 9136.45 |
| 1338163200000 | 9136.45 |
| 1338249600000 | 9384.12 |
| 1338336000000 | 9324.74 |
| 1338422400000 | 9367.07 |
| 1338508800000 | 9297.6 |
| 1338768000000 | 8995.95 |
| 1338854400000 | 9111.19 |
| 1338940800000 | 9112.27 |
| 1339027200000 | 9354.61 |
| 1339113600000 | 9261.81 |
| 1339372800000 | 9474.65 |
| 1339459200000 | 9403.23 |
| 1339545600000 | 9447.67 |
| 1339632000000 | 9570.62 |
| 1339718400000 | 9544.08 |
| 1339977600000 | 9763.44 |
| 1340064000000 | 9792.51 |
| 1340150400000 | 9903.83 |
| 1340236800000 | 9872.43 |
| 1340323200000 | 9648.11 |
| 1340582400000 | 9574.23 |
| 1340668800000 | 9516.54 |
| 1340755200000 | 9489.87 |
| 1340841600000 | 9515.09 |
| 1340928000000 | 9768.58 |
| 1341187200000 | 9787.1 |
| 1341273600000 | 9959.84 |
| 1341360000000 | 9986.67 |
| 1341446400000 | 10032.37 |
| 1341532800000 | 9894.66 |
| 1341792000000 | 9773.36 |
| 1341878400000 | 9682.95 |
| 1341964800000 | 9718.62 |
| 1342051200000 | 9384.77 |
| 1342137600000 | 9501.39 |
| 1342396800000 | 9512.44 |
| 1342483200000 | 9526.84 |
| 1342569600000 | 9356.3 |
| 1342656000000 | 9513.92 |
| 1342742400000 | 9513.79 |
| 1343001600000 | 9289.48 |
| 1343088000000 | 9234.22 |
| 1343174400000 | 9094.83 |
| 1343260800000 | 9189.16 |
| 1343347200000 | 9437.02 |
| 1343606400000 | 9416.95 |
| 1343692800000 | 9714.22 |
| 1343779200000 | 9753.25 |
| 1343865600000 | 9746.53 |
| 1343952000000 | 9637.86 |
| 1344211200000 | 9837.53 |
| 1344297600000 | 9868.87 |
| 1344384000000 | 9893.52 |
| 1344470400000 | 10116.63 |
| 1344556800000 | 10081.94 |
| 1344816000000 | 10027.26 |
| 1344902400000 | 10190.4 |
| 1344988800000 | 10190.4 |
| 1345075200000 | 10208.16 |
| 1345161600000 | 10199.5 |
| 1345420800000 | 10196.3 |
| 1345507200000 | 10228.9 |
| 1345593600000 | 10163.56 |
| 1345680000000 | 10231.74 |
| 1345766400000 | 10076.05 |
| 1346025600000 | 10225.09 |
| 1346112000000 | 10187.07 |
| 1346198400000 | 10256.8 |
| 1346284800000 | 10157.78 |
| 1346371200000 | 10147.45 |
| 1346630400000 | 10306.94 |
| 1346716800000 | 10293.88 |
| 1346803200000 | 10100.57 |
| 1346889600000 | 10158.73 |
| 1346976000000 | 10351.36 |
| 1347235200000 | 10314.08 |
| 1347321600000 | 10278.03 |
| 1347408000000 | 10412.37 |
| 1347494400000 | 10324.78 |
| 1347580800000 | 10747.62 |
| 1347840000000 | 10710.95 |
| 1347926400000 | 10699.15 |
| 1348012800000 | 10768.6 |
| 1348099200000 | 10576.66 |
| 1348185600000 | 10695.93 |
| 1348444800000 | 10655.22 |
| 1348531200000 | 10580.49 |
| 1348617600000 | 10470.8 |
| 1348704000000 | 10546.47 |
| 1348790400000 | 10599.02 |
| 1349049600000 | 10600.19 |
| 1349136000000 | 10546.84 |
| 1349222400000 | 10546.84 |
| 1349308800000 | 10543.58 |
| 1349395200000 | 10590.95 |
| 1349654400000 | 10490.56 |
| 1349740800000 | 10490.64 |
| 1349827200000 | 10294.56 |
| 1349913600000 | 10231.25 |
| 1350000000000 | 10291.32 |
| 1350259200000 | 10200.46 |
| 1350345600000 | 10251.1 |
| 1350432000000 | 10344.43 |
| 1350518400000 | 10361 |
| 1350604800000 | 10354.01 |
| 1350864000000 | 10295.32 |
| 1350950400000 | 10191.18 |
| 1351036800000 | 10113.11 |
| 1351123200000 | 10170.11 |
| 1351209600000 | 10046.88 |
| 1351468800000 | 10047.11 |
| 1351555200000 | 10130.53 |
| 1351641600000 | 10187.87 |
| 1351728000000 | 10095.94 |
| 1351814400000 | 10182.66 |
| 1352073600000 | 10168.49 |
| 1352160000000 | 10357.14 |
| 1352246400000 | 10534.22 |
| 1352332800000 | 10308.05 |
| 1352419200000 | 10275.93 |
| 1352678400000 | 10164.65 |
| 1352764800000 | 10071.95 |
| 1352851200000 | 10119.09 |
| 1352937600000 | 9970.69 |
| 1353024000000 | 9862 |
| 1353283200000 | 10023.61 |
| 1353369600000 | 10124.85 |
| 1353456000000 | 10074.96 |
| 1353542400000 | 10093.75 |
| 1353628800000 | 10085.23 |
| 1353888000000 | 10158.64 |
| 1353974400000 | 10267.59 |
| 1354060800000 | 10176.89 |
| 1354147200000 | 10301.82 |
| 1354233600000 | 10336.45 |
| 1354492800000 | 10294.83 |
| 1354579200000 | 10291.34 |
| 1354665600000 | 10310.49 |
| 1354752000000 | 10297.22 |
| 1354838400000 | 10345.82 |
| 1355097600000 | 10346.45 |
| 1355184000000 | 10444.15 |
| 1355270400000 | 10554.87 |
| 1355356800000 | 10654.93 |
| 1355443200000 | 10605.55 |
| 1355702400000 | 10598.37 |
| 1355788800000 | 10657.33 |
| 1355875200000 | 10656.19 |
| 1355961600000 | 10697.35 |
| 1356048000000 | 10667.83 |
| 1356307200000 | 10622 |
| 1356393600000 | 10622.25 |
| 1356480000000 | 10621.53 |
| 1356566400000 | 10681.54 |
| 1356652800000 | 10746.33 |
| 1356912000000 | 10746.33 |
| 1357084800000 | 10982 |
| 1357171200000 | 11097.26 |
| 1357257600000 | 11065.17 |
| 1357516800000 | 11011.69 |
| 1357603200000 | 10921.15 |
| 1357689600000 | 10886.84 |
| 1357776000000 | 10954.79 |
| 1357862400000 | 10924.68 |
| 1358121600000 | 10924.46 |
| 1358208000000 | 10795.81 |
| 1358294400000 | 10778.85 |
| 1358380800000 | 10784.49 |
| 1358467200000 | 10815.38 |
| 1358726400000 | 10776.46 |
| 1358812800000 | 10765.73 |
| 1358899200000 | 10571.96 |
| 1358985600000 | 10517.72 |
| 1359072000000 | 10408.51 |
| 1359331200000 | 10246.27 |
| 1359417600000 | 10379.74 |
| 1359504000000 | 10402.22 |
| 1359590400000 | 10296.69 |
| 1359676800000 | 10144.24 |
| 1359936000000 | 10274.9 |
| 1360022400000 | 10159.45 |
| 1360108800000 | 10161.7 |
| 1360195200000 | 10113.81 |
| 1360281600000 | 10038.27 |
| 1360540800000 | 10038.27 |
| 1360627200000 | 10039.82 |
| 1360713600000 | 10265.31 |
| 1360800000000 | 10301.67 |
| 1360886400000 | 10357.86 |
| 1361145600000 | 10320.25 |
| 1361232000000 | 10359.46 |
| 1361318400000 | 10525.84 |
| 1361404800000 | 10350.03 |
| 1361491200000 | 10445.56 |
| 1361750400000 | 10405.78 |
| 1361836800000 | 10297.24 |
| 1361923200000 | 10317.28 |
| 1362009600000 | 10448.42 |
| 1362096000000 | 10447.29 |
| 1362355200000 | 10247.68 |
| 1362441600000 | 10307.3 |
| 1362528000000 | 10365.02 |
| 1362614400000 | 10301.65 |
| 1362700800000 | 10311.12 |
| 1362960000000 | 10241.3 |
| 1363046400000 | 10191.79 |
| 1363132800000 | 10133.78 |
| 1363219200000 | 10040.78 |
| 1363305600000 | 9936.15 |
| 1363564800000 | 9873.37 |
| 1363651200000 | 9924.02 |
| 1363737600000 | 9759.26 |
| 1363824000000 | 9728.51 |
| 1363910400000 | 9671.36 |
| 1364169600000 | 9832.02 |
| 1364256000000 | 9879.4 |
| 1364342400000 | 9866.58 |
| 1364428800000 | 9861.89 |
| 1364515200000 | 9927.79 |
| 1364774400000 | 9845.03 |
| 1364860800000 | 9740.29 |
| 1364947200000 | 9720.74 |
| 1365033600000 | 9568.45 |
| 1365120000000 | 9302.73 |
| 1365379200000 | 9160.73 |
| 1365465600000 | 9157.54 |
| 1365552000000 | 9240.16 |
| 1365638400000 | 9275.98 |
| 1365724800000 | 9138.22 |
| 1365984000000 | 9117.41 |
| 1366070400000 | 9112.85 |
| 1366156800000 | 9071.49 |
| 1366243200000 | 8894.97 |
| 1366329600000 | 9044.25 |
| 1366588800000 | 9028.65 |
| 1366675200000 | 9009.8 |
| 1366761600000 | 9198.74 |
| 1366848000000 | 9312.69 |
| 1366934400000 | 9255.76 |
| 1367193600000 | 9277.25 |
| 1367280000000 | 9439.2 |
| 1367366400000 | 9438.16 |
| 1367452800000 | 9363.68 |
| 1367539200000 | 9470.14 |
| 1367798400000 | 9548.95 |
| 1367884800000 | 9602.78 |
| 1367971200000 | 9662.58 |
| 1368057600000 | 9753.54 |
| 1368144000000 | 9457.79 |
| 1368403200000 | 9457.22 |
| 1368489600000 | 9582.84 |
| 1368576000000 | 9579.21 |
| 1368662400000 | 9623.5 |
| 1368748800000 | 9622.42 |
| 1369008000000 | 9610.33 |
| 1369094400000 | 9674.86 |
| 1369180800000 | 9631.06 |
| 1369267200000 | 9375.98 |
| 1369353600000 | 9350.67 |
| 1369612800000 | 9446.53 |
| 1369699200000 | 9491.35 |
| 1369785600000 | 9524.76 |
| 1369872000000 | 9472.75 |
| 1369958400000 | 9540.62 |
| 1370217600000 | 9468.03 |
| 1370304000000 | 9503.21 |
| 1370390400000 | 9464.2 |
| 1370476800000 | 9465.26 |
| 1370563200000 | 9424.49 |
| 1370822400000 | 9393.35 |
| 1370908800000 | 9293.61 |
| 1370995200000 | 9269.68 |
| 1371081600000 | 9150.99 |
| 1371168000000 | 9265.12 |
| 1371427200000 | 9232.3 |
| 1371513600000 | 9213.26 |
| 1371600000000 | 9180.96 |
| 1371686400000 | 8887.68 |
| 1371772800000 | 8721.71 |
| 1372032000000 | 8527.72 |
| 1372118400000 | 8437.71 |
| 1372204800000 | 8576.29 |
| 1372291200000 | 8738.57 |
| 1372377600000 | 8968.9 |
| 1372636800000 | 9071.08 |
| 1372723200000 | 9154.91 |
| 1372809600000 | 8932.06 |
| 1372896000000 | 9034.66 |
| 1372982400000 | 9061.53 |
| 1373241600000 | 8941.49 |
| 1373328000000 | 9051.4 |
| 1373414400000 | 9058.97 |
| 1373500800000 | 9386.21 |
| 1373587200000 | 9365.33 |
| 1373846400000 | 9402.91 |
| 1373932800000 | 9413.79 |
| 1374019200000 | 9532.24 |
| 1374105600000 | 9455.74 |
| 1374192000000 | 9518.54 |
| 1374451200000 | 9616.03 |
| 1374537600000 | 9713.8 |
| 1374624000000 | 9782.31 |
| 1374710400000 | 9745.76 |
| 1374796800000 | 9817.87 |
| 1375056000000 | 9806.84 |
| 1375142400000 | 9844.89 |
| 1375228800000 | 9830.7 |
| 1375315200000 | 9841.23 |
| 1375401600000 | 9844.01 |
| 1375660800000 | 9927.81 |
| 1375747200000 | 9860.18 |
| 1375833600000 | 9755.83 |
| 1375920000000 | 9830.5 |
| 1376006400000 | 9763.9 |
| 1376265600000 | 9790.01 |
| 1376352000000 | 9848.81 |
| 1376438400000 | 9856.54 |
| 1376524800000 | 9855.44 |
| 1376611200000 | 9877.13 |
| 1376870400000 | 9928.42 |
| 1376956800000 | 9701.52 |
| 1377043200000 | 9617.25 |
| 1377129600000 | 9448.01 |
| 1377216000000 | 9579.44 |
| 1377475200000 | 9725.4 |
| 1377561600000 | 9690.38 |
| 1377648000000 | 9677.78 |
| 1377734400000 | 9760.55 |
| 1377820800000 | 9743.09 |
| 1378080000000 | 9887.03 |
| 1378166400000 | 10040.16 |
| 1378252800000 | 10128.86 |
| 1378339200000 | 10150.53 |
| 1378425600000 | 10168.64 |
| 1378684800000 | 10341.16 |
| 1378771200000 | 10471.22 |
| 1378857600000 | 10531.58 |
| 1378944000000 | 10542.94 |
| 1379030400000 | 10464.12 |
| 1379289600000 | 10522.6 |
| 1379376000000 | 10546.85 |
| 1379462400000 | 10547.99 |
| 1379548800000 | 10547.99 |
| 1379635200000 | 10546.85 |
| 1379894400000 | 10768.18 |
| 1379980800000 | 10692.29 |
| 1380067200000 | 10654.84 |
| 1380153600000 | 10722.48 |
| 1380240000000 | 10747.86 |
| 1380499200000 | 10622.19 |
| 1380585600000 | 10627.13 |
| 1380672000000 | 10547.76 |
| 1380758400000 | 10546.62 |
| 1380844800000 | 10538.18 |
| 1381104000000 | 10461.11 |
| 1381190400000 | 10547.53 |
| 1381276800000 | 10548.66 |
| 1381363200000 | 10519.95 |
| 1381449600000 | 10658.46 |
| 1381708800000 | 10688.25 |
| 1381795200000 | 10829.98 |
| 1381881600000 | 10812.67 |
| 1381968000000 | 10871.97 |
| 1382054400000 | 10985.68 |
| 1382313600000 | 10971.95 |
| 1382400000000 | 11107.75 |
| 1382486400000 | 10986.5 |
| 1382572800000 | 10995.34 |
| 1382659200000 | 10850.97 |
| 1382918400000 | 10860.1 |
| 1383004800000 | 10914.08 |
| 1383091200000 | 11001.36 |
| 1383177600000 | 10808.99 |
| 1383264000000 | 10790.98 |
| 1383523200000 | 10701.66 |
| 1383609600000 | 10691 |
| 1383696000000 | 10714.94 |
| 1383782400000 | 10642.74 |
| 1383868800000 | 10529.7 |
| 1384128000000 | 10414.77 |
| 1384214400000 | 10536.09 |
| 1384300800000 | 10368.39 |
| 1384387200000 | 10428.19 |
| 1384473600000 | 10596.55 |
| 1384732800000 | 10667.4 |
| 1384819200000 | 10792.13 |
| 1384905600000 | 10669.9 |
| 1384992000000 | 10519.11 |
| 1385078400000 | 10644.74 |
| 1385337600000 | 10665.58 |
| 1385424000000 | 10721.08 |
| 1385510400000 | 10740.16 |
| 1385596800000 | 10786.35 |
| 1385683200000 | 10811.2 |
| 1385942400000 | 10725.08 |
| 1386028800000 | 10575.21 |
| 1386115200000 | 10492.39 |
| 1386201600000 | 10469.62 |
| 1386288000000 | 10450.52 |
| 1386547200000 | 10611.55 |
| 1386633600000 | 10553.7 |
| 1386720000000 | 10485.88 |
| 1386806400000 | 10435.78 |
| 1386892800000 | 10452.1 |
| 1387152000000 | 10445.57 |
| 1387238400000 | 10481.29 |
| 1387324800000 | 10507.25 |
| 1387411200000 | 10377.02 |
| 1387497600000 | 10355 |
| 1387756800000 | 10434.28 |
| 1387843200000 | 10543.89 |
| 1387929600000 | 10543.89 |
| 1388016000000 | 10542.84 |
| 1388102400000 | 10688.74 |
| 1388361600000 | 10776.09 |
| 1388448000000 | 10776.09 |
| 1388620800000 | 10692.49 |
| 1388707200000 | 10511.99 |
| 1388966400000 | 10378.83 |
| 1389052800000 | 10427.24 |
| 1389139200000 | 10511.52 |
| 1389225600000 | 10498.03 |
| 1389312000000 | 10511.97 |
| 1389571200000 | 10536.21 |
| 1389657600000 | 10424.28 |
| 1389744000000 | 10502.62 |
| 1389830400000 | 10512.92 |
| 1389916800000 | 10477.17 |
| 1390176000000 | 10417.62 |
| 1390262400000 | 10473.16 |
| 1390348800000 | 10485 |
| 1390435200000 | 10348.54 |
| 1390521600000 | 10227.54 |
| 1390780800000 | 9956.67 |
| 1390867200000 | 10028.32 |
| 1390953600000 | 10292.31 |
| 1391040000000 | 10293.41 |
| 1391126400000 | 10293.41 |
| 1391385600000 | 9977.03 |
| 1391472000000 | 9779.62 |
| 1391558400000 | 9878.19 |
| 1391644800000 | 9959.48 |
| 1391731200000 | 10091.87 |
| 1391990400000 | 10128.12 |
| 1392076800000 | 10137.29 |
| 1392163200000 | 10259.24 |
| 1392249600000 | 10203.39 |
| 1392336000000 | 10319.99 |
| 1392595200000 | 10430.25 |
| 1392681600000 | 10371.71 |
| 1392768000000 | 10387.27 |
| 1392854400000 | 10281.19 |
| 1392940800000 | 10372.39 |
| 1393200000000 | 10302.86 |
| 1393286400000 | 10387.01 |
| 1393372800000 | 10434.25 |
| 1393459200000 | 10493.16 |
| 1393545600000 | 10449.16 |
| 1393804800000 | 10394.3 |
| 1393891200000 | 10279.07 |
| 1393977600000 | 10410.73 |
| 1394064000000 | 10544.68 |
| 1394150400000 | 10618.25 |
| 1394409600000 | 10431.81 |
| 1394496000000 | 10531.15 |
| 1394582400000 | 10267.29 |
| 1394668800000 | 10325.01 |
| 1394755200000 | 10154.05 |
| 1395014400000 | 10261.9 |
| 1395100800000 | 10292.77 |
| 1395187200000 | 10248.16 |
| 1395273600000 | 10053.68 |
| 1395360000000 | 10061.99 |
| 1395619200000 | 10149.13 |
| 1395705600000 | 10201.47 |
| 1395792000000 | 10278.03 |
| 1395878400000 | 10314.25 |
| 1395964800000 | 10362.22 |
| 1396224000000 | 10512.78 |
| 1396310400000 | 10582.93 |
| 1396396800000 | 10603.08 |
| 1396483200000 | 10542.39 |
| 1396569600000 | 10571.68 |
| 1396828800000 | 10560.46 |
| 1396915200000 | 10556.25 |
| 1397001600000 | 10790.94 |
| 1397088000000 | 10890.99 |
| 1397174400000 | 10887.23 |
| 1397433600000 | 10782.86 |
| 1397520000000 | 10696 |
| 1397606400000 | 10676.63 |
| 1397692800000 | 10702.53 |
| 1397779200000 | 10737.37 |
| 1398038400000 | 10683.66 |
| 1398124800000 | 10733.62 |
| 1398211200000 | 10667.07 |
| 1398297600000 | 10652.89 |
| 1398384000000 | 10462.53 |
| 1398643200000 | 10551.16 |
| 1398729600000 | 10651.98 |
| 1398816000000 | 10666 |
| 1398902400000 | 10666 |
| 1398988800000 | 10610.46 |
| 1399248000000 | 10609.37 |
| 1399334400000 | 10610.46 |
| 1399420800000 | 10540.69 |
| 1399507200000 | 10602.7 |
| 1399593600000 | 10692.08 |
| 1399852800000 | 10647.46 |
| 1399939200000 | 10753.7 |
| 1400025600000 | 10832.89 |
| 1400112000000 | 10925.76 |
| 1400198400000 | 10939.19 |
| 1400457600000 | 10931.97 |
| 1400544000000 | 10883.99 |
| 1400630400000 | 10872.87 |
| 1400716800000 | 10938.14 |
| 1400803200000 | 10945.09 |
| 1401062400000 | 10955.29 |
| 1401148800000 | 10928.66 |
| 1401235200000 | 11033.73 |
| 1401321600000 | 10894.03 |
| 1401408000000 | 10819.18 |
| 1401667200000 | 10767.15 |
| 1401753600000 | 10819.91 |
| 1401840000000 | 10819.91 |
| 1401926400000 | 10812.28 |
| 1402012800000 | 10812.28 |
| 1402272000000 | 10892.76 |
| 1402358400000 | 10976.1 |
| 1402444800000 | 11007.27 |
| 1402531200000 | 10967.83 |
| 1402617600000 | 10924.08 |
| 1402876800000 | 10846.69 |
| 1402963200000 | 10871.43 |
| 1403049600000 | 10817.02 |
| 1403136000000 | 10983.37 |
| 1403222400000 | 10856.8 |
| 1403481600000 | 10876.52 |
| 1403568000000 | 10923.89 |
| 1403654400000 | 10815.59 |
| 1403740800000 | 10956.98 |
| 1403827200000 | 10982.73 |
| 1404086400000 | 11104.28 |
| 1404172800000 | 11131.24 |
| 1404259200000 | 11204.58 |
| 1404345600000 | 11227.84 |
| 1404432000000 | 11293.2 |
| 1404691200000 | 11215.64 |
| 1404777600000 | 11236.19 |
| 1404864000000 | 11209.61 |
| 1404950400000 | 11158.01 |
| 1405036800000 | 11069.33 |
| 1405296000000 | 11140.23 |
| 1405382400000 | 11042.69 |
| 1405468800000 | 10947.58 |
| 1405555200000 | 11011.42 |
| 1405641600000 | 11014.41 |
| 1405900800000 | 11038.52 |
| 1405987200000 | 11137.1 |
| 1406073600000 | 11172 |
| 1406160000000 | 11057.32 |
| 1406246400000 | 11130.38 |
| 1406505600000 | 11190.24 |
| 1406592000000 | 11157.18 |
| 1406678400000 | 11206.49 |
| 1406764800000 | 11212.15 |
| 1406851200000 | 11202.12 |
| 1407110400000 | 11230.31 |
| 1407196800000 | 11179.85 |
| 1407283200000 | 11073.98 |
| 1407369600000 | 11003.17 |
| 1407456000000 | 10935.65 |
| 1407715200000 | 11044.02 |
| 1407801600000 | 11124.09 |
| 1407888000000 | 11249.62 |
| 1407974400000 | 11388.66 |
| 1408060800000 | 11389.82 |
| 1408320000000 | 11354.66 |
| 1408406400000 | 11498.45 |
| 1408492800000 | 11423.79 |
| 1408579200000 | 11297.2 |
| 1408665600000 | 11419.72 |
| 1408924800000 | 11426.6 |
| 1409011200000 | 11529.63 |
| 1409097600000 | 11604.95 |
| 1409184000000 | 11597.23 |
| 1409270400000 | 11540.71 |
| 1409529600000 | 11588.21 |
| 1409616000000 | 11522.81 |
| 1409702400000 | 11507.17 |
| 1409788800000 | 11573.14 |
| 1409875200000 | 11439.65 |
| 1410134400000 | 11439.65 |
| 1410220800000 | 11438.48 |
| 1410307200000 | 11438.48 |
| 1410393600000 | 11209.82 |
| 1410480000000 | 11148.31 |
| 1410739200000 | 11086.92 |
| 1410825600000 | 11186.98 |
| 1410912000000 | 11340.58 |
| 1410998400000 | 11241.72 |
| 1411084800000 | 11289.75 |
| 1411344000000 | 11243.4 |
| 1411430400000 | 11319.27 |
| 1411516800000 | 11240.66 |
| 1411603200000 | 11221.1 |
| 1411689600000 | 11095.62 |
| 1411948800000 | 10868.57 |
| 1412035200000 | 10793.5 |
| 1412121600000 | 10605.75 |
| 1412208000000 | 10503.6 |
| 1412294400000 | 10502.49 |
| 1412553600000 | 10365.12 |
| 1412640000000 | 10349.45 |
| 1412726400000 | 10275.16 |
| 1412812800000 | 10275.16 |
| 1412899200000 | 10149.86 |
| 1413158400000 | 10021.57 |
| 1413244800000 | 10072.67 |
| 1413331200000 | 9988.63 |
| 1413417600000 | 9975.74 |
| 1413504000000 | 9895.51 |
| 1413763200000 | 10191.12 |
| 1413849600000 | 10189.36 |
| 1413936000000 | 10401.67 |
| 1414022400000 | 10263.6 |
| 1414108800000 | 10238.3 |
| 1414368000000 | 10283.44 |
| 1414454400000 | 10268.2 |
| 1414540800000 | 10536.82 |
| 1414627200000 | 10350.8 |
| 1414713600000 | 10170.26 |
| 1414972800000 | 10077.81 |
| 1415059200000 | 9974.04 |
| 1415145600000 | 9958.65 |
| 1415232000000 | 9962.2 |
| 1415318400000 | 9911.79 |
| 1415577600000 | 9992.99 |
| 1415664000000 | 10004.61 |
| 1415750400000 | 10043.03 |
| 1415836800000 | 10010.21 |
| 1415923200000 | 9866.6 |
| 1416182400000 | 9921.36 |
| 1416268800000 | 9967.08 |
| 1416355200000 | 9861.06 |
| 1416441600000 | 9721.13 |
| 1416528000000 | 9803.47 |
| 1416787200000 | 9920.69 |
| 1416873600000 | 9994.25 |
| 1416960000000 | 9987.67 |
| 1417046400000 | 9965.58 |
| 1417132800000 | 9804.68 |
| 1417392000000 | 9553.12 |
| 1417478400000 | 9685.64 |
| 1417564800000 | 9620.45 |
| 1417651200000 | 9661.5 |
| 1417737600000 | 9701.28 |
| 1417996800000 | 9590.2 |
| 1418083200000 | 9542.14 |
| 1418169600000 | 9483.42 |
| 1418256000000 | 9319.3 |
| 1418342400000 | 9383.77 |
| 1418601600000 | 9493.7 |
| 1418688000000 | 9532.25 |
| 1418774400000 | 9468.44 |
| 1418860800000 | 9421.84 |
| 1418947200000 | 9466.39 |
| 1419206400000 | 9581.25 |
| 1419292800000 | 9538.79 |
| 1419379200000 | 9583.77 |
| 1419465600000 | 9583.92 |
| 1419552000000 | 9602.35 |
| 1419811200000 | 9503.54 |
| 1419897600000 | 9420.88 |
| 1419984000000 | 9419.85 |
| 1420156800000 | 9374.55 |
| 1420416000000 | 9300.88 |
| 1420502400000 | 9209.33 |
| 1420588800000 | 9169.39 |
| 1420675200000 | 9295.4 |
| 1420761600000 | 9463.89 |
| 1421020800000 | 9559.12 |
| 1421107200000 | 9476.35 |
| 1421193600000 | 9456.76 |
| 1421280000000 | 9524.64 |
| 1421366400000 | 9449.22 |
| 1421625600000 | 9554.89 |
| 1421712000000 | 9532.01 |
| 1421798400000 | 9561.75 |
| 1421884800000 | 9608.31 |
| 1421971200000 | 9684.04 |
| 1422230400000 | 9759.89 |
| 1422316800000 | 9882.43 |
| 1422403200000 | 9943.42 |
| 1422489600000 | 9809.25 |
| 1422576000000 | 9864 |
| 1422835200000 | 9833.91 |
| 1422921600000 | 9930.01 |
| 1423008000000 | 10136.5 |
| 1423094400000 | 10022.96 |
| 1423180800000 | 10077.54 |
| 1423440000000 | 10017.04 |
| 1423526400000 | 10014.15 |
| 1423612800000 | 9976.45 |
| 1423699200000 | 9801.86 |
| 1423785600000 | 10020.23 |
| 1424044800000 | 9968.86 |
| 1424131200000 | 10003.67 |
| 1424217600000 | 10002.57 |
| 1424304000000 | 10003.67 |
| 1424390400000 | 10002.57 |
| 1424649600000 | 10060.98 |
| 1424736000000 | 10050.18 |
| 1424822400000 | 10187.01 |
| 1424908800000 | 10259.64 |
| 1424995200000 | 10246.74 |
| 1425254400000 | 10243.89 |
| 1425340800000 | 10284.82 |
| 1425427200000 | 10224.28 |
| 1425513600000 | 10221.87 |
| 1425600000000 | 10367.24 |
| 1425859200000 | 10096.37 |
| 1425945600000 | 9924.64 |
| 1426032000000 | 9773.09 |
| 1426118400000 | 9686.89 |
| 1426204800000 | 9758.89 |
| 1426464000000 | 9703.95 |
| 1426550400000 | 9954.33 |
| 1426636800000 | 9935.37 |
| 1426723200000 | 10147.18 |
| 1426809600000 | 10146.11 |
| 1427068800000 | 10263.84 |
| 1427155200000 | 10375.45 |
| 1427241600000 | 10409.36 |
| 1427328000000 | 10304.06 |
| 1427414400000 | 10320.32 |
| 1427673600000 | 10414.17 |
| 1427760000000 | 10381.58 |
| 1427846400000 | 10372.65 |
| 1427932800000 | 10478.14 |
| 1428019200000 | 10651.63 |
| 1428278400000 | 10727.8 |
| 1428364800000 | 10762.86 |
| 1428451200000 | 10808.15 |
| 1428537600000 | 10774.88 |
| 1428624000000 | 10905.06 |
| 1428883200000 | 11095.79 |
| 1428969600000 | 11290.62 |
| 1429056000000 | 11324.43 |
| 1429142400000 | 11432.02 |
| 1429228800000 | 11475.25 |
| 1429488000000 | 11573.6 |
| 1429574400000 | 11468.06 |
| 1429660800000 | 11571.91 |
| 1429747200000 | 11702.34 |
| 1429833600000 | 11600.2 |
| 1430092800000 | 11707.31 |
| 1430179200000 | 11732.78 |
| 1430265600000 | 11554.13 |
| 1430352000000 | 11452.76 |
| 1430438400000 | 11451.53 |
| 1430697600000 | 11317.38 |
| 1430784000000 | 11318.6 |
| 1430870400000 | 11177.99 |
| 1430956800000 | 10988.2 |
| 1431043200000 | 11057.83 |
| 1431302400000 | 11140.1 |
| 1431388800000 | 11070.91 |
| 1431475200000 | 11123.39 |
| 1431561600000 | 11327.18 |
| 1431648000000 | 11238.38 |
| 1431907200000 | 11245.7 |
| 1431993600000 | 11265.57 |
| 1432080000000 | 11241.19 |
| 1432166400000 | 11147.88 |
| 1432252800000 | 11396.53 |
| 1432512000000 | 11396.53 |
| 1432598400000 | 11142.28 |
| 1432684800000 | 10889.84 |
| 1432771200000 | 10842.94 |
| 1432857600000 | 10735.61 |
| 1433116800000 | 10740.35 |
| 1433203200000 | 10577.56 |
| 1433289600000 | 10652.33 |
| 1433376000000 | 10470.36 |
| 1433462400000 | 10437.01 |
| 1433721600000 | 10452.78 |
| 1433808000000 | 10568.31 |
| 1433894400000 | 10588.82 |
| 1433980800000 | 10573.66 |
| 1434067200000 | 10391.06 |
| 1434326400000 | 10282.25 |
| 1434412800000 | 10235.88 |
| 1434499200000 | 10353.93 |
| 1434585600000 | 10510.12 |
| 1434672000000 | 10574.06 |
| 1434931200000 | 10707.97 |
| 1435017600000 | 10763.21 |
| 1435104000000 | 10813.8 |
| 1435190400000 | 10865.65 |
| 1435276800000 | 10779.33 |
| 1435536000000 | 10422.28 |
| 1435622400000 | 10621.07 |
| 1435708800000 | 10795.18 |
| 1435795200000 | 10803.7 |
| 1435881600000 | 10842.8 |
| 1436140800000 | 10535.8 |
| 1436227200000 | 10588.17 |
| 1436313600000 | 10278.62 |
| 1436400000000 | 10318.01 |
| 1436486400000 | 10428.8 |
| 1436745600000 | 10611.06 |
| 1436832000000 | 10525.66 |
| 1436918400000 | 10595.03 |
| 1437004800000 | 10546.9 |
| 1437091200000 | 10454.19 |
| 1437350400000 | 10364.99 |
| 1437436800000 | 10373.64 |
| 1437523200000 | 10320.11 |
| 1437609600000 | 10114.85 |
| 1437696000000 | 9936.39 |
| 1437955200000 | 9847.59 |
| 1438041600000 | 9895.73 |
| 1438128000000 | 9917.86 |
| 1438214400000 | 9860.74 |
| 1438300800000 | 9898.31 |
| 1438560000000 | 9767.99 |
| 1438646400000 | 9886.35 |
| 1438732800000 | 9940.92 |
| 1438819200000 | 10024.33 |
| 1438905600000 | 9965.81 |
| 1439164800000 | 9855.97 |
| 1439251200000 | 9551.04 |
| 1439337600000 | 9413.55 |
| 1439424000000 | 9657.46 |
| 1439510400000 | 9658.59 |
| 1439769600000 | 9566.99 |
| 1439856000000 | 9374.87 |
| 1439942400000 | 9237.81 |
| 1440028800000 | 9089.11 |
| 1440115200000 | 8813.12 |
| 1440374400000 | 8581.94 |
| 1440460800000 | 8743.86 |
| 1440547200000 | 9088.5 |
| 1440633600000 | 9099.66 |
| 1440720000000 | 9423.45 |
| 1440979200000 | 9296.57 |
| 1441065600000 | 9238.49 |
| 1441152000000 | 9142.6 |
| 1441238400000 | 9005.91 |
| 1441324800000 | 8865.09 |
| 1441584000000 | 8775.79 |
| 1441670400000 | 8735.38 |
| 1441756800000 | 9160.07 |
| 1441843200000 | 9310.18 |
| 1441929600000 | 9328.88 |
| 1442188800000 | 9240.38 |
| 1442275200000 | 9265.77 |
| 1442361600000 | 9549.44 |
| 1442448000000 | 9644.81 |
| 1442534400000 | 9707.01 |
| 1442793600000 | 9519.27 |
| 1442880000000 | 9560.85 |
| 1442966400000 | 9220.15 |
| 1443052800000 | 9212.7 |
| 1443139200000 | 9137.5 |
| 1443398400000 | 9137.98 |
| 1443484800000 | 9137.15 |
| 1443571200000 | 9221.75 |
| 1443657600000 | 9430.54 |
| 1443744000000 | 9337.79 |
| 1444003200000 | 9498.24 |
| 1444089600000 | 9570.69 |
| 1444176000000 | 9498.95 |
| 1444262400000 | 9531.73 |
| 1444348800000 | 9531.6 |
| 1444608000000 | 9746.4 |
| 1444694400000 | 9724.74 |
| 1444780800000 | 9615.69 |
| 1444867200000 | 9846.83 |
| 1444953600000 | 9849.33 |
| 1445212800000 | 9950.37 |
| 1445299200000 | 9928.42 |
| 1445385600000 | 9928.73 |
| 1445472000000 | 9698.84 |
| 1445558400000 | 10015.2 |
| 1445817600000 | 9932.84 |
| 1445904000000 | 9900.41 |
| 1445990400000 | 9922.33 |
| 1446076800000 | 9760.93 |
| 1446163200000 | 9740.76 |
| 1446422400000 | 9753.94 |
| 1446508800000 | 9999.01 |
| 1446595200000 | 10115.23 |
| 1446681600000 | 10060.83 |
| 1446768000000 | 10093.82 |
| 1447027200000 | 9867.27 |
| 1447113600000 | 9736.77 |
| 1447200000000 | 9725.45 |
| 1447286400000 | 9704.11 |
| 1447372800000 | 9602.94 |
| 1447632000000 | 9331.72 |
| 1447718400000 | 9454.05 |
| 1447804800000 | 9348.19 |
| 1447891200000 | 9601.02 |
| 1447977600000 | 9707.93 |
| 1448236800000 | 9826.5 |
| 1448323200000 | 9855.34 |
| 1448409600000 | 9895.76 |
| 1448496000000 | 9926.01 |
| 1448582400000 | 9891.71 |
| 1448841600000 | 9698.81 |
| 1448928000000 | 9770.07 |
| 1449014400000 | 9661.81 |
| 1449100800000 | 9593.77 |
| 1449187200000 | 9562.14 |
| 1449446400000 | 9411.42 |
| 1449532800000 | 9218.79 |
| 1449619200000 | 9174.06 |
| 1449705600000 | 9138.61 |
| 1449792000000 | 9126.94 |
| 1450051200000 | 8981.24 |
| 1450137600000 | 8965.65 |
| 1450224000000 | 9210.05 |
| 1450310400000 | 9289.26 |
| 1450396800000 | 9292.84 |
| 1450656000000 | 9393.82 |
| 1450742400000 | 9438.2 |
| 1450828800000 | 9422.07 |
| 1450915200000 | 9422.83 |
| 1451001600000 | 9422.83 |
| 1451260800000 | 9313.95 |
| 1451347200000 | 9361.54 |
| 1451433600000 | 9257.53 |
| 1451520000000 | 9258.32 |
| 1451865600000 | 8983.69 |
| 1451952000000 | 9085.92 |
| 1452038400000 | 8994.14 |
| 1452124800000 | 8853.92 |
| 1452211200000 | 8993.36 |
| 1452470400000 | 8788.69 |
| 1452556800000 | 8764.63 |
| 1452643200000 | 9053.77 |
| 1452729600000 | 8872.96 |
| 1452816000000 | 8772.63 |
| 1453075200000 | 8858.25 |
| 1453161600000 | 8864.24 |
| 1453248000000 | 8646.16 |
| 1453334400000 | 8634.46 |
| 1453420800000 | 8911.65 |
| 1453680000000 | 9079.47 |
| 1453766400000 | 8918.62 |
| 1453852800000 | 8978.62 |
| 1453939200000 | 9047.21 |
| 1454025600000 | 9221.18 |
| 1454284800000 | 9346 |
| 1454371200000 | 9248.65 |
| 1454457600000 | 9076.11 |
| 1454544000000 | 9330.78 |
| 1454630400000 | 9335.03 |
| 1454889600000 | 9334.64 |
| 1454976000000 | 9335.02 |
| 1455062400000 | 9335.21 |
| 1455148800000 | 8996.86 |
| 1455235200000 | 8658.37 |
| 1455494400000 | 8822.65 |
| 1455580800000 | 8884.61 |
| 1455667200000 | 8704.54 |
| 1455753600000 | 8848.64 |
| 1455840000000 | 8818.76 |
| 1456099200000 | 8843.55 |
| 1456185600000 | 8855.82 |
| 1456272000000 | 8772.47 |
| 1456358400000 | 8715.74 |
| 1456444800000 | 8725.82 |
| 1456704000000 | 8719.03 |
| 1456790400000 | 8718.89 |
| 1456876800000 | 9010.84 |
| 1456963200000 | 9234.29 |
| 1457049600000 | 9316.38 |
| 1457308800000 | 9357.91 |
| 1457395200000 | 9314.09 |
| 1457481600000 | 9233.04 |
| 1457568000000 | 9470.34 |
| 1457654400000 | 9470.18 |
| 1457913600000 | 9464.53 |
| 1458000000000 | 9436.87 |
| 1458086400000 | 9377.46 |
| 1458172800000 | 9667.84 |
| 1458259200000 | 9775.82 |
| 1458518400000 | 9696.81 |
| 1458604800000 | 9799.5 |
| 1458691200000 | 9730.73 |
| 1458777600000 | 9608.27 |
| 1458864000000 | 9587.38 |
| 1459123200000 | 9591.54 |
| 1459209600000 | 9703.11 |
| 1459296000000 | 9838.24 |
| 1459382400000 | 9853.44 |
| 1459468800000 | 9709.65 |
| 1459728000000 | 9794.3 |
| 1459814400000 | 9673.56 |
| 1459900800000 | 9612.91 |
| 1459987200000 | 9690.9 |
| 1460073600000 | 9631.75 |
| 1460332800000 | 9641.72 |
| 1460419200000 | 9692.85 |
| 1460505600000 | 9693.42 |
| 1460592000000 | 9770.34 |
| 1460678400000 | 9839.33 |
| 1460937600000 | 9771.75 |
| 1461024000000 | 9969.48 |
| 1461110400000 | 9897.84 |
| 1461196800000 | 10019.04 |
| 1461283200000 | 9893.85 |
| 1461542400000 | 9850.87 |
| 1461628800000 | 9770.1 |
| 1461715200000 | 9733.63 |
| 1461801600000 | 9823.62 |
| 1461888000000 | 9801.89 |
| 1462147200000 | 9707.76 |
| 1462233600000 | 9720.75 |
| 1462320000000 | 9485.86 |
| 1462406400000 | 9486.49 |
| 1462492800000 | 9486.03 |
| 1462752000000 | 9325.99 |
| 1462838400000 | 9368.46 |
| 1462924800000 | 9415.36 |
| 1463011200000 | 9493.11 |
| 1463097600000 | 9389.27 |
| 1463356800000 | 9340.33 |
| 1463443200000 | 9355.35 |
| 1463529600000 | 9202.23 |
| 1463616000000 | 9023.46 |
| 1463702400000 | 9061.9 |
| 1463961600000 | 9132.39 |
| 1464048000000 | 8965.17 |
| 1464134400000 | 9200.51 |
| 1464220800000 | 9163.48 |
| 1464307200000 | 9256.67 |
| 1464566400000 | 9140.75 |
| 1464652800000 | 9229.58 |
| 1464739200000 | 9186.5 |
| 1464825600000 | 9144.25 |
| 1464912000000 | 9193.32 |
| 1465171200000 | 9192.45 |
| 1465257600000 | 9515.84 |
| 1465344000000 | 9624.88 |
| 1465430400000 | 9562.84 |
| 1465516800000 | 9502.18 |
| 1465776000000 | 9289.67 |
| 1465862400000 | 9211.09 |
| 1465948800000 | 9093.51 |
| 1466035200000 | 9013.32 |
| 1466121600000 | 9029.09 |
| 1466380800000 | 9250.52 |
| 1466467200000 | 9289.56 |
| 1466553600000 | 9378.77 |
| 1466640000000 | 9383.59 |
| 1466726400000 | 8833.47 |
| 1466985600000 | 8812.17 |
| 1467072000000 | 8945.31 |
| 1467158400000 | 9163.91 |
| 1467244800000 | 9272.67 |
| 1467331200000 | 9397.42 |
| 1467590400000 | 9360.65 |
| 1467676800000 | 9274.6 |
| 1467763200000 | 9060.27 |
| 1467849600000 | 9226.96 |
| 1467936000000 | 9108.67 |
| 1468195200000 | 9377.06 |
| 1468281600000 | 9433.73 |
| 1468368000000 | 9499.76 |
| 1468454400000 | 9628.83 |
| 1468540800000 | 9666.69 |
| 1468800000000 | 9627.3 |
| 1468886400000 | 9639.82 |
| 1468972800000 | 9608.23 |
| 1469059200000 | 9672.93 |
| 1469145600000 | 9688.27 |
| 1469404800000 | 9655.35 |
| 1469491200000 | 9691.31 |
| 1469577600000 | 9678.06 |
| 1469664000000 | 9787.64 |
| 1469750400000 | 9755.18 |
| 1470009600000 | 9879.09 |
| 1470096000000 | 9792.82 |
| 1470182400000 | 9635.93 |
| 1470268800000 | 9730.63 |
| 1470355200000 | 9817.35 |
| 1470614400000 | 9894.16 |
| 1470700800000 | 9984.92 |
| 1470787200000 | 10156.43 |
| 1470873600000 | 10114.33 |
| 1470960000000 | 10127.54 |
| 1471219200000 | 10128.03 |
| 1471305600000 | 10181.14 |
| 1471392000000 | 9991.52 |
| 1471478400000 | 9943.76 |
| 1471564800000 | 9819.14 |
| 1471824000000 | 9625.11 |
| 1471910400000 | 9715.14 |
| 1471996800000 | 9687.79 |
| 1472083200000 | 9760.25 |
| 1472169600000 | 9767.8 |
| 1472428800000 | 9570.29 |
| 1472515200000 | 9674.64 |
| 1472601600000 | 9723.35 |
| 1472688000000 | 9705.27 |
| 1472774400000 | 9731.72 |
| 1473033600000 | 9951.43 |
| 1473120000000 | 9928.07 |
| 1473206400000 | 10056.4 |
| 1473292800000 | 10070.94 |
| 1473379200000 | 9917.46 |
| 1473638400000 | 9678.84 |
| 1473724800000 | 9633.94 |
| 1473811200000 | 9633.02 |
| 1473897600000 | 9633.23 |
| 1473984000000 | 9633.63 |
| 1474243200000 | 9681.11 |
| 1474329600000 | 9709.55 |
| 1474416000000 | 9758.98 |
| 1474502400000 | 9949.06 |
| 1474588800000 | 9995.2 |
| 1474848000000 | 9934.57 |
| 1474934400000 | 10149.35 |
| 1475020800000 | 10109.08 |
| 1475107200000 | 10157.46 |
| 1475193600000 | 9949.95 |
| 1475452800000 | 9950.69 |
| 1475539200000 | 9923.62 |
| 1475625600000 | 9823.97 |
| 1475712000000 | 9807.96 |
| 1475798400000 | 9713.76 |
| 1476057600000 | 9870.97 |
| 1476144000000 | 9801.86 |
| 1476230400000 | 9777.63 |
| 1476316800000 | 9506.49 |
| 1476403200000 | 9571.98 |
| 1476662400000 | 9471.92 |
| 1476748800000 | 9630.16 |
| 1476835200000 | 9664.68 |
| 1476921600000 | 9638.21 |
| 1477008000000 | 9590.83 |
| 1477267200000 | 9708.5 |
| 1477353600000 | 9672.34 |
| 1477440000000 | 9479.66 |
| 1477526400000 | 9454.16 |
| 1477612800000 | 9353.44 |
| 1477872000000 | 9207.34 |
| 1477958400000 | 9192.52 |
| 1478044800000 | 8953.87 |
| 1478131200000 | 9152.2 |
| 1478217600000 | 9125.22 |
| 1478476800000 | 9244.58 |
| 1478563200000 | 9389.14 |
| 1478649600000 | 9058.81 |
| 1478736000000 | 9305.24 |
| 1478822400000 | 9132.36 |
| 1479081600000 | 9041.64 |
| 1479168000000 | 8982.59 |
| 1479254400000 | 9042.92 |
| 1479340800000 | 8997.28 |
| 1479427200000 | 8868.25 |
| 1479686400000 | 8779.92 |
| 1479772800000 | 8897.99 |
| 1479859200000 | 8913.72 |
| 1479945600000 | 8778.94 |
| 1480032000000 | 8790.37 |
| 1480291200000 | 8825.17 |
| 1480377600000 | 8874.16 |
| 1480464000000 | 8815.35 |
| 1480550400000 | 8844.28 |
| 1480636800000 | 8754.74 |
| 1480896000000 | 8691.19 |
| 1480982400000 | 8801.87 |
| 1481068800000 | 8758.56 |
| 1481155200000 | 8967.23 |
| 1481241600000 | 8883.29 |
| 1481500800000 | 8981.35 |
| 1481587200000 | 9030.17 |
| 1481673600000 | 8980.71 |
| 1481760000000 | 8941.46 |
| 1481846400000 | 8876.62 |
| 1482105600000 | 8826.37 |
| 1482192000000 | 8769.46 |
| 1482278400000 | 8686.7 |
| 1482364800000 | 8626.27 |
| 1482451200000 | 8612.13 |
| 1482710400000 | 8620.13 |
| 1482796800000 | 8609.73 |
| 1482883200000 | 8506.52 |
| 1482969600000 | 8511.63 |
| 1483056000000 | 8512.08 |
| 1483315200000 | 8509.53 |
| 1483401600000 | 8583.91 |
| 1483488000000 | 8601.85 |
| 1483574400000 | 8827.19 |
| 1483660800000 | 8785.07 |
| 1483920000000 | 8556.68 |
| 1484006400000 | 8681.09 |
| 1484092800000 | 8759.61 |
| 1484179200000 | 8887.83 |
| 1484265600000 | 8993.97 |
| 1484524800000 | 8898.91 |
| 1484611200000 | 9000.59 |
| 1484697600000 | 9084.83 |
| 1484784000000 | 8966.84 |
| 1484870400000 | 9036.15 |
| 1485129600000 | 9035.08 |
| 1485216000000 | 8981.2 |
| 1485302400000 | 8860.35 |
| 1485388800000 | 8999.86 |
| 1485475200000 | 8999.79 |
| 1485734400000 | 8999.88 |
| 1485820800000 | 8949 |
| 1485907200000 | 9082.68 |
| 1485993600000 | 9129.51 |
| 1486080000000 | 9101.51 |
| 1486339200000 | 9243.67 |
| 1486425600000 | 9202.15 |
| 1486512000000 | 9149.99 |
| 1486598400000 | 9202.1 |
| 1486684800000 | 9235.22 |
| 1486944000000 | 9297.11 |
| 1487030400000 | 9426 |
| 1487116800000 | 9448.86 |
| 1487203200000 | 9379.37 |
| 1487289600000 | 9324.19 |
| 1487548800000 | 9252.21 |
| 1487635200000 | 9376.81 |
| 1487721600000 | 9417.23 |
| 1487808000000 | 9515.24 |
| 1487894400000 | 9560.72 |
| 1488153600000 | 9492.57 |
| 1488240000000 | 9509.47 |
| 1488326400000 | 9509.25 |
| 1488412800000 | 9341.99 |
| 1488499200000 | 9139 |
| 1488758400000 | 9094.52 |
| 1488844800000 | 9279.15 |
| 1488931200000 | 9258.69 |
| 1489017600000 | 9112.46 |
| 1489104000000 | 9174.2 |
| 1489363200000 | 9338.3 |
| 1489449600000 | 9294.73 |
| 1489536000000 | 9312.27 |
| 1489622400000 | 9486.36 |
| 1489708800000 | 9556.56 |
| 1489968000000 | 9586.3 |
| 1490054400000 | 9609.48 |
| 1490140800000 | 9515.74 |
| 1490227200000 | 9612.13 |
| 1490313600000 | 9687.53 |
| 1490572800000 | 9707.47 |
| 1490659200000 | 9747.65 |
| 1490745600000 | 9737.1 |
| 1490832000000 | 9664.47 |
| 1490918400000 | 9706.02 |
| 1491177600000 | 9769.47 |
| 1491264000000 | 9662.81 |
| 1491350400000 | 9651.61 |
| 1491436800000 | 9578.88 |
| 1491523200000 | 9613.74 |
| 1491782400000 | 9429.38 |
| 1491868800000 | 9411.65 |
| 1491955200000 | 9502.41 |
| 1492041600000 | 9702.93 |
| 1492128000000 | 9668.62 |
| 1492387200000 | 9679.57 |
| 1492473600000 | 9670.03 |
| 1492560000000 | 9662.5 |
| 1492646400000 | 9785.87 |
| 1492732800000 | 9859.72 |
| 1492992000000 | 9927.89 |
| 1493078400000 | 10023.25 |
| 1493164800000 | 10114.97 |
| 1493251200000 | 10064.87 |
| 1493337600000 | 9905.17 |
| 1493596800000 | 9904.79 |
| 1493683200000 | 10001.47 |
| 1493769600000 | 10002.5 |
| 1493856000000 | 10095.29 |
| 1493942400000 | 10094.61 |
| 1494201600000 | 10300.48 |
| 1494288000000 | 10301.2 |
| 1494374400000 | 10244 |
| 1494460800000 | 10532.29 |
| 1494547200000 | 10428.27 |
| 1494806400000 | 10456.43 |
| 1494892800000 | 10579.83 |
| 1494979200000 | 10553.31 |
| 1495065600000 | 10479.76 |
| 1495152000000 | 10549.24 |
| 1495411200000 | 10720.58 |
| 1495497600000 | 10726.58 |
| 1495584000000 | 10730.12 |
| 1495670400000 | 10971.6 |
| 1495756800000 | 10950.64 |
| 1496016000000 | 10977.14 |
| 1496102400000 | 10975.39 |
| 1496188800000 | 11049.49 |
| 1496275200000 | 10987.38 |
| 1496361600000 | 11088.11 |
| 1496620800000 | 11134.84 |
| 1496707200000 | 11135.07 |
| 1496793600000 | 11121.39 |
| 1496880000000 | 11182.27 |
| 1496966400000 | 11236.59 |
| 1497225600000 | 11091.28 |
| 1497312000000 | 11188.9 |
| 1497398400000 | 11231.6 |
| 1497484800000 | 11127.24 |
| 1497571200000 | 11021.63 |
| 1497830400000 | 11008.79 |
| 1497916800000 | 10812.86 |
| 1498003200000 | 10705.83 |
| 1498089600000 | 10759.73 |
| 1498176000000 | 10890.09 |
| 1498435200000 | 10872.3 |
| 1498521600000 | 10878.04 |
| 1498608000000 | 10764.6 |
| 1498694400000 | 10896.29 |
| 1498780800000 | 10854.05 |
| 1499040000000 | 10837.18 |
| 1499126400000 | 10763.61 |
| 1499212800000 | 10789.17 |
| 1499299200000 | 10719.58 |
| 1499385600000 | 10720.23 |
| 1499644800000 | 10782.99 |
| 1499731200000 | 10811.05 |
| 1499817600000 | 10758 |
| 1499904000000 | 10887.02 |
| 1499990400000 | 10932.73 |
| 1500249600000 | 11024.47 |
| 1500336000000 | 11020.43 |
| 1500422400000 | 11072.3 |
| 1500508800000 | 11090.87 |
| 1500595200000 | 11209.79 |
| 1500854400000 | 11285.82 |
| 1500940800000 | 11257.52 |
| 1501027200000 | 11227.21 |
| 1501113600000 | 11368.51 |
| 1501200000000 | 11109.39 |
| 1501459200000 | 11160.76 |
| 1501545600000 | 11240.45 |
| 1501632000000 | 11129.7 |
| 1501718400000 | 10839.58 |
| 1501804800000 | 10896.92 |
| 1502064000000 | 10918.66 |
| 1502150400000 | 10917.32 |
| 1502236800000 | 10752.67 |
| 1502323200000 | 10649.37 |
| 1502409600000 | 10517.18 |
| 1502668800000 | 10559.39 |
| 1502755200000 | 10558.97 |
| 1502841600000 | 10537.6 |
| 1502928000000 | 10610.32 |
| 1503014400000 | 10532.49 |
| 1503273600000 | 10492.64 |
| 1503360000000 | 10569.25 |
| 1503446400000 | 10569.08 |
| 1503532800000 | 10641.27 |
| 1503619200000 | 10709.12 |
| 1503878400000 | 10816.52 |
| 1503964800000 | 10696.26 |
| 1504051200000 | 10726.54 |
| 1504137600000 | 10641.86 |
| 1504224000000 | 10620.83 |
| 1504483200000 | 10385.44 |
| 1504569600000 | 10325.93 |
| 1504656000000 | 10242.53 |
| 1504742400000 | 10419.34 |
| 1504828800000 | 10423.56 |
| 1505088000000 | 10453.43 |
| 1505174400000 | 10502.81 |
| 1505260800000 | 10440.85 |
| 1505347200000 | 10463.57 |
| 1505433600000 | 10580.98 |
| 1505692800000 | 10658.49 |
| 1505779200000 | 10627.06 |
| 1505865600000 | 10640.53 |
| 1505952000000 | 10464.85 |
| 1506038400000 | 10312.02 |
| 1506297600000 | 10182.84 |
| 1506384000000 | 10252.41 |
| 1506470400000 | 10203.51 |
| 1506556800000 | 10119.67 |
| 1506643200000 | 10281.1 |
| 1506902400000 | 10280.93 |
| 1506988800000 | 10281.91 |
| 1507075200000 | 10281.11 |
| 1507161600000 | 10281.41 |
| 1507248000000 | 10282.01 |
| 1507507200000 | 10280.86 |
| 1507593600000 | 10492 |
| 1507680000000 | 10447.92 |
| 1507766400000 | 10634.16 |
| 1507852800000 | 10638.37 |
| 1508112000000 | 10731.96 |
| 1508198400000 | 10679.44 |
| 1508284800000 | 10646.5 |
| 1508371200000 | 10705.27 |
| 1508457600000 | 10757.98 |
| 1508716800000 | 10681.38 |
| 1508803200000 | 10717.06 |
| 1508889600000 | 10739.18 |
| 1508976000000 | 10665.03 |
| 1509062400000 | 10636.08 |
| 1509321600000 | 10603.27 |
| 1509408000000 | 10701.83 |
| 1509494400000 | 10810.01 |
| 1509580800000 | 10752.86 |
| 1509667200000 | 10891.56 |
| 1509926400000 | 10824.44 |
| 1510012800000 | 10909.04 |
| 1510099200000 | 10878.86 |
| 1510185600000 | 10834.34 |
| 1510272000000 | 10750.56 |
| 1510531200000 | 10623.2 |
| 1510617600000 | 10632.23 |
| 1510704000000 | 10701.33 |
| 1510790400000 | 10945.55 |
| 1510876800000 | 10977.79 |
| 1511136000000 | 10976.04 |
| 1511222400000 | 11003.07 |
| 1511308800000 | 11064.27 |
| 1511395200000 | 11119.62 |
| 1511481600000 | 11156.62 |
| 1511740800000 | 11104.38 |
| 1511827200000 | 11159.2 |
| 1511913600000 | 11246.15 |
| 1512000000000 | 11028.15 |
| 1512086400000 | 11020.76 |
| 1512345600000 | 11076.84 |
| 1512432000000 | 11258.4 |
| 1512518400000 | 10970.27 |
| 1512604800000 | 10849.23 |
| 1512691200000 | 10758.96 |
| 1512950400000 | 10846.85 |
| 1513036800000 | 10815.24 |
| 1513123200000 | 11040.62 |
| 1513209600000 | 10952.41 |
| 1513296000000 | 11074.31 |
| 1513555200000 | 10952.28 |
| 1513641600000 | 10919.1 |
| 1513728000000 | 10923.05 |
| 1513814400000 | 10807.26 |
| 1513900800000 | 10850.02 |
| 1514160000000 | 10850.02 |
| 1514246400000 | 10916.46 |
| 1514332800000 | 10886.37 |
| 1514419200000 | 11050.82 |
| 1514505600000 | 11051.68 |
| 1514851200000 | 11258.16 |
| 1514937600000 | 11229.74 |
| 1515024000000 | 11234.61 |
| 1515110400000 | 11321.63 |
| 1515369600000 | 11372.11 |
| 1515456000000 | 11430.88 |
| 1515542400000 | 11500.67 |
| 1515628800000 | 11413.82 |
| 1515715200000 | 11543.42 |
| 1515974400000 | 11599.52 |
| 1516060800000 | 11558.32 |
| 1516147200000 | 11454.34 |
| 1516233600000 | 11374.48 |
| 1516320000000 | 11503.43 |
| 1516579200000 | 11425.79 |
| 1516665600000 | 11681.99 |
| 1516752000000 | 11631.51 |
| 1516838400000 | 11813.6 |
| 1516924800000 | 11891.99 |
| 1517184000000 | 12009.91 |
| 1517270400000 | 11822.27 |
| 1517356800000 | 11844.9 |
| 1517443200000 | 11788.99 |
| 1517529600000 | 11581.86 |
| 1517788800000 | 11245.76 |
| 1517875200000 | 11011.76 |
| 1517961600000 | 10883.5 |
| 1518048000000 | 10833.97 |
| 1518134400000 | 10577.74 |
| 1518393600000 | 10650.29 |
| 1518480000000 | 10564.91 |
| 1518566400000 | 10688.03 |
| 1518652800000 | 10687.71 |
| 1518739200000 | 10686.96 |
| 1518998400000 | 10987.33 |
| 1519084800000 | 10806.07 |
| 1519171200000 | 10876.75 |
| 1519257600000 | 10710.02 |
| 1519344000000 | 10967.87 |
| 1519603200000 | 11041.87 |
| 1519689600000 | 11046.67 |
| 1519776000000 | 10728.48 |
| 1519862400000 | 10728.48 |
| 1519948800000 | 10615.53 |
| 1520208000000 | 10451.1 |
| 1520294400000 | 10627.54 |
| 1520380800000 | 10564.3 |
| 1520467200000 | 10659.02 |
| 1520553600000 | 10888.55 |
| 1520812800000 | 11101.33 |
| 1520899200000 | 10941.44 |
| 1520985600000 | 10889.66 |
| 1521072000000 | 10928.03 |
| 1521158400000 | 10958.88 |
| 1521417600000 | 10850.83 |
| 1521504000000 | 10919.26 |
| 1521590400000 | 10938.98 |
| 1521676800000 | 10951.91 |
| 1521763200000 | 10472.31 |
| 1522022400000 | 10590.56 |
| 1522108800000 | 10750.23 |
| 1522195200000 | 10649.82 |
| 1522281600000 | 10737.45 |
| 1522368000000 | 10781.8 |
| 1522627200000 | 10820.24 |
| 1522713600000 | 10864.78 |
| 1522800000000 | 10700.27 |
| 1522886400000 | 10777.28 |
| 1522972800000 | 10637.45 |
| 1523232000000 | 10668.51 |
| 1523318400000 | 10721.8 |
| 1523404800000 | 10696.72 |
| 1523491200000 | 10682.4 |
| 1523577600000 | 10712.41 |
| 1523836800000 | 10615.38 |
| 1523923200000 | 10663.32 |
| 1524009600000 | 10736.67 |
| 1524096000000 | 10741.44 |
| 1524182400000 | 10675.22 |
| 1524441600000 | 10631.15 |
| 1524528000000 | 10597.33 |
| 1524614400000 | 10457.5 |
| 1524700800000 | 10532.23 |
| 1524787200000 | 10566.54 |
| 1525046400000 | 10765.33 |
| 1525132800000 | 10765.62 |
| 1525219200000 | 10699.23 |
| 1525305600000 | 10554.59 |
| 1525392000000 | 10518.61 |
| 1525651200000 | 10519.35 |
| 1525737600000 | 10409.43 |
| 1525824000000 | 10418.75 |
| 1525910400000 | 10609.13 |
| 1525996800000 | 10741.5 |
| 1526256000000 | 10866.93 |
| 1526342400000 | 10743.81 |
| 1526428800000 | 10678.59 |
| 1526515200000 | 10563.54 |
| 1526601600000 | 10674.76 |
| 1526860800000 | 10601.27 |
| 1526947200000 | 10600.35 |
| 1527033600000 | 10503.1 |
| 1527120000000 | 10532.71 |
| 1527206400000 | 10421.98 |
| 1527465600000 | 10556 |
| 1527552000000 | 10461.86 |
| 1527638400000 | 10191.41 |
| 1527724800000 | 10284.59 |
| 1527811200000 | 10374.28 |
| 1528070400000 | 10457.33 |
| 1528156800000 | 10522.75 |
| 1528243200000 | 10521.55 |
| 1528329600000 | 10682.8 |
| 1528416000000 | 10567.51 |
| 1528675200000 | 10669.49 |
| 1528761600000 | 10692.47 |
| 1528848000000 | 10692.88 |
| 1528934400000 | 10394.51 |
| 1529020800000 | 10194.79 |
| 1529280000000 | 10014.52 |
| 1529366400000 | 9789.03 |
| 1529452800000 | 9902.83 |
| 1529539200000 | 9691.58 |
| 1529625600000 | 9829.28 |
| 1529884800000 | 9850.22 |
| 1529971200000 | 9788.94 |
| 1530057600000 | 9616.33 |
| 1530144000000 | 9544.2 |
| 1530230400000 | 9691.83 |
| 1530489600000 | 9378.42 |
| 1530576000000 | 9394.34 |
| 1530662400000 | 9408.4 |
| 1530748800000 | 9372.85 |
| 1530835200000 | 9560.51 |
| 1531094400000 | 9612.3 |
| 1531180800000 | 9585.93 |
| 1531267200000 | 9454.06 |
| 1531353600000 | 9359.25 |
| 1531440000000 | 9450.55 |
| 1531699200000 | 9345.14 |
| 1531785600000 | 9333.4 |
| 1531872000000 | 9157.96 |
| 1531958400000 | 9007.41 |
| 1532044800000 | 9056.08 |
| 1532304000000 | 9094.68 |
| 1532390400000 | 9122.34 |
| 1532476800000 | 9200.47 |
| 1532563200000 | 9295.61 |
| 1532649600000 | 9335.39 |
| 1532908800000 | 9323.12 |
| 1532995200000 | 9370.29 |
| 1533081600000 | 9440.18 |
| 1533168000000 | 9237.89 |
| 1533254400000 | 9352.89 |
| 1533513600000 | 9409.15 |
| 1533600000000 | 9415.19 |
| 1533686400000 | 9416.56 |
| 1533772800000 | 9460.07 |
| 1533859200000 | 9349.47 |
| 1534118400000 | 9133.8 |
| 1534204800000 | 9277.63 |
| 1534291200000 | 9278.41 |
| 1534377600000 | 9180.75 |
| 1534464000000 | 9262.69 |
| 1534723200000 | 9325.23 |
| 1534809600000 | 9452.58 |
| 1534896000000 | 9418.03 |
| 1534982400000 | 9402.44 |
| 1535068800000 | 9472.03 |
| 1535328000000 | 9552.33 |
| 1535414400000 | 9673.3 |
| 1535500800000 | 9697.92 |
| 1535587200000 | 9664.3 |
| 1535673600000 | 9651.05 |
| 1535932800000 | 9660.42 |
| 1536019200000 | 9650.57 |
| 1536105600000 | 9520.65 |
| 1536192000000 | 9532.63 |
| 1536278400000 | 9630.8 |
| 1536537600000 | 9624.77 |
| 1536624000000 | 9645.65 |
| 1536710400000 | 9665.62 |
| 1536796800000 | 9799.13 |
| 1536883200000 | 9957.62 |
| 1537142400000 | 9838.08 |
| 1537228800000 | 9837.97 |
| 1537315200000 | 9814.52 |
| 1537401600000 | 9840.52 |
| 1537488000000 | 9977.32 |
| 1537747200000 | 9976.99 |
| 1537833600000 | 9977.12 |
| 1537920000000 | 9977.17 |
| 1538006400000 | 10131.52 |
| 1538092800000 | 10131.09 |
| 1538352000000 | 10101.16 |
| 1538438400000 | 9876.89 |
| 1538524800000 | 9877.24 |
| 1538611200000 | 9726.19 |
| 1538697600000 | 9642.17 |
| 1538956800000 | 9494.85 |
| 1539043200000 | 9494.84 |
| 1539129600000 | 9362.84 |
| 1539216000000 | 8865.94 |
| 1539302400000 | 9091.99 |
| 1539561600000 | 9040.79 |
| 1539648000000 | 9095.13 |
| 1539734400000 | 9200.87 |
| 1539820800000 | 9034.69 |
| 1539907200000 | 9089.23 |
| 1540166400000 | 9177.75 |
| 1540252800000 | 8833.98 |
| 1540339200000 | 8873.24 |
| 1540425600000 | 8716.18 |
| 1540512000000 | 8450.14 |
| 1540771200000 | 8289.92 |
| 1540857600000 | 8332.39 |
| 1540944000000 | 8443.83 |
| 1541030400000 | 8413.11 |
| 1541116800000 | 8845.57 |
| 1541376000000 | 8785.88 |
| 1541462400000 | 8844.55 |
| 1541548800000 | 8826.28 |
| 1541635200000 | 8985.42 |
| 1541721600000 | 8865.06 |
| 1541980800000 | 8802.28 |
| 1542067200000 | 8797.49 |
| 1542153600000 | 8780.2 |
| 1542240000000 | 8953.7 |
| 1542326400000 | 8998.42 |
| 1542585600000 | 9122.21 |
| 1542672000000 | 9139.83 |
| 1542758400000 | 9107.47 |
| 1542844800000 | 9069.8 |
| 1542931200000 | 9006.88 |
| 1543190400000 | 9130.37 |
| 1543276800000 | 9157.05 |
| 1543363200000 | 9232.95 |
| 1543449600000 | 9352.61 |
| 1543536000000 | 9298.82 |
| 1543795200000 | 9490.18 |
| 1543881600000 | 9523.77 |
| 1543968000000 | 9476.51 |
| 1544054400000 | 9296.69 |
| 1544140800000 | 9309.62 |
| 1544400000000 | 9212.23 |
| 1544486400000 | 9140.1 |
| 1544572800000 | 9313.96 |
| 1544659200000 | 9455.58 |
| 1544745600000 | 9319.57 |
| 1545004800000 | 9287.03 |
| 1545091200000 | 9274.46 |
| 1545177600000 | 9374.78 |
| 1545264000000 | 9257.5 |
| 1545350400000 | 9311.63 |
| 1545609600000 | 9201.67 |
| 1545696000000 | 9201.67 |
| 1545782400000 | 9033.82 |
| 1545868800000 | 9101.11 |
| 1545955200000 | 9157.06 |
| 1546214400000 | 9156.99 |
| 1546387200000 | 8943.09 |
| 1546473600000 | 8849.86 |
| 1546560000000 | 8991.49 |
| 1546819200000 | 9055.11 |
| 1546905600000 | 8931.71 |
| 1546992000000 | 9051.65 |
| 1547078400000 | 9049.34 |
| 1547164800000 | 9103.41 |
| 1547424000000 | 9031.46 |
| 1547510400000 | 9149.21 |
| 1547596800000 | 9150.75 |
| 1547683200000 | 9131.76 |
| 1547769600000 | 9258.37 |
| 1548028800000 | 9198.98 |
| 1548115200000 | 9159.95 |
| 1548201600000 | 9229.6 |
| 1548288000000 | 9227.82 |
| 1548374400000 | 9322.25 |
| 1548633600000 | 9348.09 |
| 1548720000000 | 9368.49 |
| 1548806400000 | 9412.9 |
| 1548892800000 | 9474.45 |
| 1548979200000 | 9363.11 |
| 1549238400000 | 9363.18 |
| 1549324800000 | 9363.56 |
| 1549411200000 | 9362.74 |
| 1549497600000 | 9298.81 |
| 1549584000000 | 9242.47 |
| 1549843200000 | 9234.61 |
| 1549929600000 | 9230.39 |
| 1550016000000 | 9290.94 |
| 1550102400000 | 9343.97 |
| 1550188800000 | 9228.15 |
| 1550448000000 | 9322.31 |
| 1550534400000 | 9268.84 |
| 1550620800000 | 9387.59 |
| 1550707200000 | 9370.41 |
| 1550793600000 | 9367.57 |
| 1551052800000 | 9427.83 |
| 1551139200000 | 9462.43 |
| 1551225600000 | 9508.43 |
| 1551312000000 | 9376.67 |
| 1551398400000 | 9377.08 |
| 1551657600000 | 9356.92 |
| 1551744000000 | 9329.83 |
| 1551830400000 | 9259.59 |
| 1551916800000 | 9169.29 |
| 1552003200000 | 8984.03 |
| 1552262400000 | 9041.67 |
| 1552348800000 | 9090.71 |
| 1552435200000 | 9040.07 |
| 1552521600000 | 9062.84 |
| 1552608000000 | 9177.91 |
| 1552867200000 | 9258.22 |
| 1552953600000 | 9228.65 |
| 1553040000000 | 9203.46 |
| 1553126400000 | 9128.62 |
| 1553212800000 | 9098.02 |
| 1553472000000 | 8886.42 |
| 1553558400000 | 8934.54 |
| 1553644800000 | 8885.07 |
| 1553731200000 | 8802.37 |
| 1553817600000 | 8944.27 |
| 1554076800000 | 9038.68 |
| 1554163200000 | 9030.78 |
| 1554249600000 | 9139.22 |
| 1554336000000 | 9130.59 |
| 1554422400000 | 9131.28 |
| 1554681600000 | 9062.55 |
| 1554768000000 | 9068.85 |
| 1554854400000 | 9153.82 |
| 1554940800000 | 9150.76 |
| 1555027200000 | 9179.93 |
| 1555286400000 | 9271.7 |
| 1555372800000 | 9276.68 |
| 1555459200000 | 9269.98 |
| 1555545600000 | 9117.84 |
| 1555632000000 | 9121.67 |
| 1555891200000 | 9075.56 |
| 1555977600000 | 9107.81 |
| 1556064000000 | 8957.92 |
| 1556150400000 | 8862.49 |
| 1556236800000 | 8818.61 |
| 1556496000000 | 8965.32 |
| 1556582400000 | 8879.41 |
| 1556668800000 | 8879.14 |
| 1556755200000 | 8929.97 |
| 1556841600000 | 8823.98 |
| 1557100800000 | 8824.12 |
| 1557187200000 | 8714.43 |
| 1557273600000 | 8678.08 |
| 1557360000000 | 8329.15 |
| 1557446400000 | 8384.4 |
| 1557705600000 | 8169.39 |
| 1557792000000 | 8151.93 |
| 1557878400000 | 8246.15 |
| 1557964800000 | 8138.73 |
| 1558051200000 | 8038.63 |
| 1558310400000 | 8002.23 |
| 1558396800000 | 8005.38 |
| 1558483200000 | 8027.01 |
| 1558569600000 | 8019.63 |
| 1558656000000 | 8014.85 |
| 1558915200000 | 8052.17 |
| 1559001600000 | 8080.93 |
| 1559088000000 | 7912.48 |
| 1559174400000 | 7998.45 |
| 1559260800000 | 8046.85 |
| 1559520000000 | 8139.98 |
| 1559606400000 | 8136.79 |
| 1559692800000 | 8137.49 |
| 1559779200000 | 8137.16 |
| 1559865600000 | 8105.39 |
| 1560124800000 | 8185.64 |
| 1560211200000 | 8248.97 |
| 1560297600000 | 8243.16 |
| 1560384000000 | 8269.05 |
| 1560470400000 | 8227.11 |
| 1560729600000 | 8177.71 |
| 1560816000000 | 8177.27 |
| 1560902400000 | 8360.51 |
| 1560988800000 | 8509.04 |
| 1561075200000 | 8472.09 |
| 1561334400000 | 8537 |
| 1561420800000 | 8510.69 |
| 1561507200000 | 8492.72 |
| 1561593600000 | 8510.69 |
| 1561680000000 | 8435.79 |
| 1561939200000 | 8444.25 |
| 1562025600000 | 8353.88 |
| 1562112000000 | 8191.22 |
| 1562198400000 | 8198.19 |
| 1562284800000 | 8224.96 |
| 1562544000000 | 7957.11 |
| 1562630400000 | 7872.98 |
| 1562716800000 | 7861.41 |
| 1562803200000 | 7986.43 |
| 1562889600000 | 7980.72 |
| 1563148800000 | 7946.99 |
| 1563235200000 | 8007.64 |
| 1563321600000 | 7931.85 |
| 1563408000000 | 7874.97 |
| 1563494400000 | 8043.73 |
| 1563753600000 | 7987.99 |
| 1563840000000 | 8005.19 |
| 1563926400000 | 7975.15 |
| 1564012800000 | 7840.22 |
| 1564099200000 | 7754.2 |
| 1564358400000 | 7649.2 |
| 1564444800000 | 7637.45 |
| 1564531200000 | 7666.98 |
| 1564617600000 | 7624.53 |
| 1564704000000 | 7436.42 |
| 1564963200000 | 7106.95 |
| 1565049600000 | 6991.58 |
| 1565136000000 | 6901.03 |
| 1565222400000 | 7043.4 |
| 1565308800000 | 7099.47 |
| 1565568000000 | 7044.73 |
| 1565654400000 | 6968.32 |
| 1565740800000 | 7017.57 |
| 1565827200000 | 7017.92 |
| 1565913600000 | 6953.97 |
| 1566172800000 | 7085.73 |
| 1566259200000 | 7176.37 |
| 1566345600000 | 7252.96 |
| 1566432000000 | 7210.58 |
| 1566518400000 | 7155.4 |
| 1566777600000 | 7002.18 |
| 1566864000000 | 7027.44 |
| 1566950400000 | 7060.8 |
| 1567036800000 | 7064.02 |
| 1567123200000 | 7251.96 |
| 1567382400000 | 7275.22 |
| 1567468800000 | 7232.84 |
| 1567555200000 | 7363.33 |
| 1567641600000 | 7408.01 |
| 1567728000000 | 7422.21 |
| 1567987200000 | 7462 |
| 1568073600000 | 7518.08 |
| 1568160000000 | 7614.94 |
| 1568246400000 | 7615.13 |
| 1568332800000 | 7614.87 |
| 1568592000000 | 7773.81 |
| 1568678400000 | 7718.37 |
| 1568764800000 | 7727.49 |
| 1568851200000 | 7636.36 |
| 1568937600000 | 7691.57 |
| 1569196800000 | 7634.44 |
| 1569283200000 | 7600.12 |
| 1569369600000 | 7457.14 |
| 1569456000000 | 7458.61 |
| 1569542400000 | 7375.18 |
| 1569801600000 | 7447.77 |
| 1569888000000 | 7487.26 |
| 1569974400000 | 7293.82 |
| 1570060800000 | 7294.69 |
| 1570147200000 | 7273.34 |
| 1570406400000 | 7319.9 |
| 1570492800000 | 7427.09 |
| 1570579200000 | 7426.48 |
| 1570665600000 | 7353 |
| 1570752000000 | 7411.55 |
| 1571011200000 | 7545.34 |
| 1571097600000 | 7547.4 |
| 1571184000000 | 7533.45 |
| 1571270400000 | 7511.07 |
| 1571356800000 | 7493.94 |
| 1571616000000 | 7598.27 |
| 1571702400000 | 7715.84 |
| 1571788800000 | 7660.23 |
| 1571875200000 | 7661.28 |
| 1571961600000 | 7661.15 |
| 1572220800000 | 7652.03 |
| 1572307200000 | 7699.55 |
| 1572393600000 | 7606.86 |
| 1572480000000 | 7631.37 |
| 1572566400000 | 7670.71 |
| 1572825600000 | 7852.92 |
| 1572912000000 | 7952.65 |
| 1572998400000 | 7912.84 |
| 1573084800000 | 7919.65 |
| 1573171200000 | 7923.75 |
| 1573430400000 | 7781.71 |
| 1573516800000 | 7857.71 |
| 1573603200000 | 7713.84 |
| 1573689600000 | 7731.66 |
| 1573776000000 | 7864.83 |
| 1574035200000 | 7862.84 |
| 1574121600000 | 7813.4 |
| 1574208000000 | 7726.71 |
| 1574294400000 | 7561.42 |
| 1574380800000 | 7551.89 |
| 1574640000000 | 7682.7 |
| 1574726400000 | 7672.94 |
| 1574812800000 | 7658.21 |
| 1574899200000 | 7647.37 |
| 1574985600000 | 7524.38 |
| 1575244800000 | 7536.25 |
| 1575331200000 | 7488.13 |
| 1575417600000 | 7408.48 |
| 1575504000000 | 7390 |
| 1575590400000 | 7460.36 |
| 1575849600000 | 7454.52 |
| 1575936000000 | 7470.27 |
| 1576022400000 | 7463.79 |
| 1576108800000 | 7597.14 |
| 1576195200000 | 7798.45 |
| 1576454400000 | 7759.66 |
| 1576540800000 | 7802.22 |
| 1576627200000 | 7788.06 |
| 1576713600000 | 7821.56 |
| 1576800000000 | 7879.62 |
| 1577059200000 | 7877.06 |
| 1577145600000 | 7832.17 |
| 1577232000000 | 7832.17 |
| 1577318400000 | 7872.82 |
| 1577404800000 | 7857.47 |
| 1577664000000 | 7897.48 |
| 1577750400000 | 7897.26 |
| 1577923200000 | 7785.92 |
| 1578009600000 | 7749.18 |
| 1578268800000 | 7623.35 |
| 1578355200000 | 7780.4 |
| 1578441600000 | 7588.06 |
| 1578528000000 | 7764.71 |
| 1578614400000 | 7767.44 |
| 1578873600000 | 7899.69 |
| 1578960000000 | 7947.62 |
| 1579046400000 | 7968.31 |
| 1579132800000 | 7920.03 |
| 1579219200000 | 7928.6 |
| 1579478400000 | 7912.52 |
| 1579564800000 | 7797.52 |
| 1579651200000 | 7864.22 |
| 1579737600000 | 7750.19 |
| 1579824000000 | 7750.79 |
| 1580083200000 | 7749.98 |
| 1580169600000 | 7427.59 |
| 1580256000000 | 7449.11 |
| 1580342400000 | 7320.52 |
| 1580428800000 | 7170.17 |
| 1580688000000 | 7116.65 |
| 1580774400000 | 7269.6 |
| 1580860800000 | 7203.74 |
| 1580947200000 | 7555.38 |
| 1581033600000 | 7459.14 |
| 1581292800000 | 7412.57 |
| 1581379200000 | 7523.01 |
| 1581465600000 | 7604.69 |
| 1581552000000 | 7535.85 |
| 1581638400000 | 7493.03 |
| 1581897600000 | 7455.55 |
| 1581984000000 | 7373.3 |
| 1582070400000 | 7383.9 |
| 1582156800000 | 7257.37 |
| 1582243200000 | 7069.84 |
| 1582502400000 | 6745.32 |
| 1582588800000 | 6903.49 |
| 1582675200000 | 6822.07 |
| 1582761600000 | 6760.95 |
| 1582848000000 | 6569.21 |
| 1583107200000 | 6695.17 |
| 1583193600000 | 6727.85 |
| 1583280000000 | 6932.21 |
| 1583366400000 | 7067.57 |
| 1583452800000 | 6841.04 |
| 1583712000000 | 6467.57 |
| 1583798400000 | 6559.46 |
| 1583884800000 | 6439.3 |
| 1583971200000 | 6048.93 |
| 1584057600000 | 5713.04 |
| 1584316800000 | 5500.92 |
| 1584403200000 | 5327.68 |
| 1584489600000 | 5050.17 |
| 1584576000000 | 4439.7 |
| 1584662400000 | 4913.71 |
| 1584921600000 | 4491.24 |
| 1585008000000 | 4928.95 |
| 1585094400000 | 5422.9 |
| 1585180800000 | 5374.4 |
| 1585267200000 | 5540.89 |
| 1585526400000 | 5483.93 |
| 1585612800000 | 5654.27 |
| 1585699200000 | 5357 |
| 1585785600000 | 5569.23 |
| 1585872000000 | 5508.31 |
| 1586131200000 | 5787.24 |
| 1586217600000 | 5897.45 |
| 1586304000000 | 5852.86 |
| 1586390400000 | 5954.14 |
| 1586476800000 | 6017.75 |
| 1586736000000 | 5907.64 |
| 1586822400000 | 6015.78 |
| 1586908800000 | 6015.83 |
| 1586995200000 | 5939.43 |
| 1587081600000 | 6137.09 |
| 1587340800000 | 6088.49 |
| 1587427200000 | 5971.95 |
| 1587513600000 | 6008.63 |
| 1587600000000 | 6057.67 |
| 1587686400000 | 5940.91 |
| 1587945600000 | 6134.11 |
| 1588032000000 | 6228.86 |
| 1588118400000 | 6378.94 |
| 1588204800000 | 6378.68 |
| 1588291200000 | 6378.49 |
| 1588550400000 | 6121.7 |
| 1588636800000 | 6121.49 |
| 1588723200000 | 6269.02 |
| 1588809600000 | 6251.02 |
| 1588896000000 | 6346.42 |
| 1589155200000 | 6303.13 |
| 1589241600000 | 6260.93 |
| 1589328000000 | 6301.49 |
| 1589414400000 | 6262.57 |
| 1589500800000 | 6266.08 |
| 1589760000000 | 6234.33 |
| 1589846400000 | 6408.03 |
| 1589932800000 | 6404.54 |
| 1590019200000 | 6479.99 |
| 1590105600000 | 6339.15 |
| 1590364800000 | 6375.06 |
| 1590451200000 | 6524.32 |
| 1590537600000 | 6601.22 |
| 1590624000000 | 6506.18 |
| 1590710400000 | 6560.63 |
| 1590969600000 | 6744.9 |
| 1591056000000 | 6884.88 |
| 1591142400000 | 7132 |
| 1591228800000 | 7101.2 |
| 1591315200000 | 7219.28 |
| 1591574400000 | 7262.4 |
| 1591660800000 | 7287.11 |
| 1591747200000 | 7365.44 |
| 1591833600000 | 7208.17 |
| 1591920000000 | 6987.22 |
| 1592179200000 | 6560.18 |
| 1592265600000 | 6995.01 |
| 1592352000000 | 6939.24 |
| 1592438400000 | 6921.43 |
| 1592524800000 | 6944.55 |
| 1592784000000 | 6876.44 |
| 1592870400000 | 6917.32 |
| 1592956800000 | 7045.28 |
| 1593043200000 | 6793.45 |
| 1593129600000 | 6850.84 |
| 1593388800000 | 6698.83 |
| 1593475200000 | 6745.9 |
| 1593561600000 | 6762.84 |
| 1593648000000 | 6937.04 |
| 1593734400000 | 6945.89 |
| 1593993600000 | 7091.27 |
| 1594080000000 | 7000.47 |
| 1594166400000 | 6989.68 |
| 1594252800000 | 7020.88 |
| 1594339200000 | 6834.72 |
| 1594598400000 | 6993.2 |
| 1594684800000 | 6929.37 |
| 1594771200000 | 7013.99 |
| 1594857600000 | 6988.53 |
| 1594944000000 | 7011.18 |
| 1595203200000 | 7032.44 |
| 1595289600000 | 7141.25 |
| 1595376000000 | 7118.46 |
| 1595462400000 | 6979.93 |
| 1595548800000 | 6879.65 |
| 1595808000000 | 6895.24 |
| 1595894400000 | 6969.07 |
| 1595980800000 | 7019.22 |
| 1596067200000 | 7037.06 |
| 1596153600000 | 6995.19 |
| 1596412800000 | 6965.92 |
| 1596499200000 | 7087.26 |
| 1596585600000 | 7237.6 |
| 1596672000000 | 7337.06 |
| 1596758400000 | 7366.81 |
| 1597017600000 | 7427.4 |
| 1597104000000 | 7571.1 |
| 1597190400000 | 7678.56 |
| 1597276800000 | 7728.77 |
| 1597363200000 | 7707.42 |
| 1597622400000 | 7706.5 |
| 1597708800000 | 7381.3 |
| 1597795200000 | 7475.07 |
| 1597881600000 | 7099.23 |
| 1597968000000 | 7196.29 |
| 1598227200000 | 7248.79 |
| 1598313600000 | 7447.6 |
| 1598400000000 | 7359.99 |
| 1598486400000 | 7301.89 |
| 1598572800000 | 7388.89 |
| 1598832000000 | 7258.36 |
| 1598918400000 | 7391.6 |
| 1599004800000 | 7464.83 |
| 1599091200000 | 7463.82 |
| 1599177600000 | 7393.61 |
| 1599436800000 | 7513.74 |
| 1599523200000 | 7514.39 |
| 1599609600000 | 7424.85 |
| 1599696000000 | 7534.98 |
| 1599782400000 | 7521.03 |
| 1600041600000 | 7596.47 |
| 1600128000000 | 7590.2 |
| 1600214400000 | 7621.43 |
| 1600300800000 | 7592.97 |
| 1600387200000 | 7700.61 |
| 1600646400000 | 7623.24 |
| 1600732800000 | 7366.84 |
| 1600819200000 | 7327.78 |
| 1600905600000 | 7089.52 |
| 1600992000000 | 7113.1 |
| 1601251200000 | 7245.5 |
| 1601337600000 | 7377.63 |
| 1601424000000 | 7376.82 |
| 1601510400000 | 7377.42 |
| 1601596800000 | 7377.36 |
| 1601856000000 | 7537.88 |
| 1601942400000 | 7523.21 |
| 1602028800000 | 7607.03 |
| 1602115200000 | 7693.7 |
| 1602201600000 | 7693.94 |
| 1602460800000 | 7833.85 |
| 1602547200000 | 7814.76 |
| 1602633600000 | 7718.13 |
| 1602720000000 | 7731.53 |
| 1602806400000 | 7694.98 |
| 1603065600000 | 7789.84 |
| 1603152000000 | 7839.96 |
| 1603238400000 | 7978.01 |
| 1603324800000 | 7931.67 |
| 1603411200000 | 7959.8 |
| 1603670400000 | 7841.35 |
| 1603756800000 | 7751.57 |
| 1603843200000 | 7791.22 |
| 1603929600000 | 7684.98 |
| 1604016000000 | 7460.85 |
| 1604275200000 | 7613.93 |
| 1604361600000 | 7715.53 |
| 1604448000000 | 7689.73 |
| 1604534400000 | 7910.11 |
| 1604620800000 | 7927.67 |
| 1604880000000 | 8134.48 |
| 1604966400000 | 8257.03 |
| 1605052800000 | 8469.45 |
| 1605139200000 | 8367.94 |
| 1605225600000 | 8299.01 |
| 1605484800000 | 8473.26 |
| 1605571200000 | 8455.49 |
| 1605657600000 | 8499.22 |
| 1605744000000 | 8390.31 |
| 1605830400000 | 8460.38 |
| 1606089600000 | 8633.75 |
| 1606176000000 | 8660.61 |
| 1606262400000 | 8695.27 |
| 1606348800000 | 8757.26 |
| 1606435200000 | 8789.37 |
| 1606694400000 | 8588.43 |
| 1606780800000 | 8779.43 |
| 1606867200000 | 8863.62 |
| 1606953600000 | 8924.99 |
| 1607040000000 | 9082.09 |
| 1607299200000 | 9051.95 |
| 1607385600000 | 8946.5 |
| 1607472000000 | 9104.95 |
| 1607558400000 | 9096.56 |
| 1607644800000 | 9248.77 |
| 1607904000000 | 9148.42 |
| 1607990400000 | 9130.74 |
| 1608076800000 | 9201.48 |
| 1608163200000 | 9195.63 |
| 1608249600000 | 9132.81 |
| 1608508800000 | 9131.8 |
| 1608595200000 | 8926.73 |
| 1608681600000 | 8969.99 |
| 1608768000000 | 9062.53 |
| 1608854400000 | 9062.53 |
| 1609113600000 | 9084.76 |
| 1609200000000 | 9125.42 |
| 1609286400000 | 9247.85 |
| 1609372800000 | 9248.15 |
| 1609718400000 | 9368.82 |
| 1609804800000 | 9530.88 |
| 1609891200000 | 9552.03 |
| 1609977600000 | 9746.51 |
| 1610064000000 | 9911.83 |
| 1610323200000 | 9708.15 |
| 1610409600000 | 9667.95 |
| 1610496000000 | 9839.19 |
| 1610582400000 | 9946.08 |
| 1610668800000 | 9754.01 |
| 1610928000000 | 9486.83 |
| 1611014400000 | 9727.67 |
| 1611100800000 | 9804.05 |
| 1611187200000 | 9965.88 |
| 1611273600000 | 9919.48 |
| 1611532800000 | 10180.59 |
| 1611619200000 | 9957.99 |
| 1611705600000 | 9933.86 |
| 1611792000000 | 9564.77 |
| 1611878400000 | 9225.57 |
| 1612137600000 | 9491.79 |
| 1612224000000 | 9586.19 |
| 1612310400000 | 9683.18 |
| 1612396800000 | 9612.43 |
| 1612483200000 | 9646.14 |
| 1612742400000 | 9735 |
| 1612828800000 | 9748.85 |
| 1612915200000 | 9880.73 |
| 1613001600000 | 9880.62 |
| 1613088000000 | 9881.56 |
| 1613347200000 | 10025.38 |
| 1613433600000 | 10061.42 |
| 1613520000000 | 9947.81 |
| 1613606400000 | 9832.53 |
| 1613692800000 | 9925.99 |
| 1613952000000 | 9804.4 |
| 1614038400000 | 9828.48 |
| 1614124800000 | 9501.32 |
| 1614211200000 | 9771.38 |
| 1614297600000 | 9353.49 |
| 1614556800000 | 9352.69 |
| 1614643200000 | 9422.75 |
| 1614729600000 | 9627.21 |
| 1614816000000 | 9494.9 |
| 1614902400000 | 9401.96 |
| 1615161600000 | 9289.81 |
| 1615248000000 | 9193.55 |
| 1615334400000 | 9105.87 |
| 1615420800000 | 9294.59 |
| 1615507200000 | 9472.43 |
| 1615766400000 | 9500.52 |
| 1615852800000 | 9647.04 |
| 1615939200000 | 9565.77 |
| 1616025600000 | 9611.13 |
| 1616112000000 | 9531.35 |
| 1616371200000 | 9533.9 |
| 1616457600000 | 9426.4 |
| 1616544000000 | 9394.03 |
| 1616630400000 | 9475.8 |
| 1616716800000 | 9652.73 |
| 1616976000000 | 9621.46 |
| 1617062400000 | 9647.7 |
| 1617148800000 | 9686.32 |
| 1617235200000 | 9639.27 |
| 1617321600000 | 9657.52 |
| 1617580800000 | 9756.89 |
| 1617667200000 | 9816.31 |
| 1617753600000 | 9960.53 |
| 1617840000000 | 10000.71 |
| 1617926400000 | 9981.49 |
| 1618185600000 | 9982.92 |
| 1618272000000 | 10023.81 |
| 1618358400000 | 10112.4 |
| 1618444800000 | 10158.08 |
| 1618531200000 | 10186.62 |
| 1618790400000 | 10248.63 |
| 1618876800000 | 10391.2 |
| 1618963200000 | 10225.7 |
| 1619049600000 | 10256.93 |
| 1619136000000 | 10322.53 |
| 1619395200000 | 10513.78 |
| 1619481600000 | 10518.67 |
| 1619568000000 | 10388.95 |
| 1619654400000 | 10342.43 |
| 1619740800000 | 10201.87 |
| 1620000000000 | 9931.32 |
| 1620086400000 | 9954.44 |
| 1620172800000 | 9954.91 |
| 1620259200000 | 10126.65 |
| 1620345600000 | 10270.14 |
| 1620604800000 | 10568.28 |
| 1620691200000 | 10456.57 |
| 1620777600000 | 10156.88 |
| 1620864000000 | 10041.72 |
| 1620950400000 | 10050.05 |
| 1621209600000 | 10015.23 |
| 1621296000000 | 10233.72 |
| 1621382400000 | 10232.62 |
| 1621468800000 | 10089.29 |
| 1621555200000 | 10016.8 |
| 1621814400000 | 10032.63 |
| 1621900800000 | 10207.42 |
| 1621987200000 | 10281.61 |
| 1622073600000 | 10271.76 |
| 1622160000000 | 10340.45 |
| 1622419200000 | 10490.05 |
| 1622505600000 | 10632.7 |
| 1622592000000 | 10612.73 |
| 1622678400000 | 10597.82 |
| 1622764800000 | 10529.14 |
| 1623024000000 | 10575.07 |
| 1623110400000 | 10559.48 |
| 1623196800000 | 10443.36 |
| 1623283200000 | 10465.96 |
| 1623369600000 | 10564.91 |
| 1623628800000 | 10512.42 |
| 1623715200000 | 10503.62 |
| 1623801600000 | 10564.77 |
| 1623888000000 | 10443.31 |
| 1623974400000 | 10428.06 |
| 1624233600000 | 10331.62 |
| 1624320000000 | 10432.77 |
| 1624406400000 | 10335.83 |
| 1624492800000 | 10373.52 |
| 1624579200000 | 10566.16 |
| 1624838400000 | 10543.48 |
| 1624924800000 | 10483.52 |
| 1625011200000 | 10477.34 |
| 1625097600000 | 10433 |
| 1625184000000 | 10475.62 |
| 1625443200000 | 10609.34 |
| 1625529600000 | 10508.68 |
| 1625616000000 | 10356.82 |
| 1625702400000 | 10174.84 |
| 1625788800000 | 10011.87 |
| 1626048000000 | 10158.22 |
| 1626134400000 | 10245.44 |
| 1626220800000 | 10156.29 |
| 1626307200000 | 10295.91 |
| 1626393600000 | 10276.9 |
| 1626652800000 | 10083.51 |
| 1626739200000 | 9994.66 |
| 1626825600000 | 9976.27 |
| 1626912000000 | 10110.38 |
| 1626998400000 | 10117.28 |
| 1627257600000 | 9955.42 |
| 1627344000000 | 10002.83 |
| 1627430400000 | 9974.06 |
| 1627516800000 | 10083.66 |
| 1627603200000 | 9912.72 |
| 1627862400000 | 9929.23 |
| 1627948800000 | 9967.47 |
| 1628035200000 | 10144.78 |
| 1628121600000 | 10123.23 |
| 1628208000000 | 10142.78 |
| 1628467200000 | 9991.29 |
| 1628553600000 | 9890.52 |
| 1628640000000 | 9852.53 |
| 1628726400000 | 9788.13 |
| 1628812800000 | 9604.54 |
| 1629072000000 | 9604.84 |
| 1629158400000 | 9381.42 |
| 1629244800000 | 9539.5 |
| 1629331200000 | 9144.13 |
| 1629417600000 | 8950.82 |
| 1629676800000 | 9156.46 |
| 1629763200000 | 9446.52 |
| 1629849600000 | 9502.44 |
| 1629936000000 | 9493.81 |
| 1630022400000 | 9542.38 |
| 1630281600000 | 9620.96 |
| 1630368000000 | 9808.5 |
| 1630454400000 | 9803.49 |
| 1630540800000 | 9682.46 |
| 1630627200000 | 9758.17 |
| 1630886400000 | 9743.03 |
| 1630972800000 | 9756.47 |
| 1631059200000 | 9634.79 |
| 1631145600000 | 9445.89 |
| 1631232000000 | 9541.43 |
| 1631491200000 | 9476.82 |
| 1631577600000 | 9624.07 |
| 1631664000000 | 9621.18 |
| 1631750400000 | 9557.51 |
| 1631836800000 | 9506.45 |
| 1632096000000 | 9507.2 |
| 1632182400000 | 9506.8 |
| 1632268800000 | 9506.23 |
| 1632355200000 | 9438.59 |
| 1632441600000 | 9405.64 |
| 1632700800000 | 9435.64 |
| 1632787200000 | 9285.88 |
| 1632873600000 | 9191.78 |
| 1632960000000 | 9200.24 |
| 1633046400000 | 9001.33 |
| 1633305600000 | 9001.54 |
| 1633392000000 | 8930.12 |
| 1633478400000 | 8654.23 |
| 1633564800000 | 8869.79 |
| 1633651200000 | 8827.85 |
| 1633910400000 | 8827.92 |
| 1633996800000 | 8769.81 |
| 1634083200000 | 8971.01 |
| 1634169600000 | 9150.2 |
| 1634256000000 | 9259.92 |
| 1634515200000 | 9200.31 |
| 1634601600000 | 9338.94 |
| 1634688000000 | 9269.77 |
| 1634774400000 | 9260.48 |
| 1634860800000 | 9207.26 |
| 1635120000000 | 9346.51 |
| 1635206400000 | 9431.06 |
| 1635292800000 | 9361.81 |
| 1635379200000 | 9194.64 |
| 1635465600000 | 9138.52 |
| 1635724800000 | 9114.66 |
| 1635811200000 | 9219.31 |
| 1635897600000 | 9081.89 |
| 1635984000000 | 9134.97 |
| 1636070400000 | 9138.69 |
| 1636329600000 | 9196.92 |
| 1636416000000 | 9271.22 |
| 1636502400000 | 9063.01 |
| 1636588800000 | 9025.84 |
| 1636675200000 | 9182.9 |
| 1636934400000 | 9282.05 |
| 1637020800000 | 9301.98 |
| 1637107200000 | 9154.62 |
| 1637193600000 | 9144.39 |
| 1637280000000 | 9110.19 |
| 1637539200000 | 9073.92 |
| 1637625600000 | 8974.99 |
| 1637712000000 | 9033.82 |
| 1637798400000 | 8919.56 |
| 1637884800000 | 8776.5 |
| 1638144000000 | 8625.74 |
| 1638230400000 | 8459.01 |
| 1638316800000 | 8591.66 |
| 1638403200000 | 8681.18 |
| 1638489600000 | 8830.98 |
| 1638748800000 | 8824.75 |
| 1638835200000 | 8929.75 |
| 1638921600000 | 9017.5 |
| 1639008000000 | 9129.89 |
| 1639094400000 | 9016.11 |
| 1639353600000 | 9012.46 |
| 1639440000000 | 8954.2 |
| 1639526400000 | 8943.63 |
| 1639612800000 | 8989.6 |
| 1639699200000 | 9068.95 |
| 1639958400000 | 8858.78 |
| 1640044800000 | 8871.97 |
| 1640131200000 | 8875.47 |
| 1640217600000 | 8929.38 |
| 1640304000000 | 8968.04 |
| 1640563200000 | 8955.89 |
| 1640649600000 | 9070.11 |
| 1640736000000 | 8984.28 |
| 1640822400000 | 8896.79 |
| 1640908800000 | 8896.51 |
| 1641168000000 | 8885.79 |
| 1641254400000 | 8865.9 |
| 1641340800000 | 8753.08 |
| 1641427200000 | 8577.83 |
| 1641513600000 | 8686.95 |
| 1641772800000 | 8677.26 |
| 1641859200000 | 8639.59 |
| 1641945600000 | 8852.92 |
| 1642032000000 | 8868.69 |
| 1642118400000 | 8754.31 |
| 1642377600000 | 8566.56 |
| 1642464000000 | 8484.55 |
| 1642550400000 | 8458.61 |
| 1642636800000 | 8543.98 |
| 1642723200000 | 8452.05 |
| 1642982400000 | 8245.7 |
| 1643068800000 | 7984.96 |
| 1643155200000 | 7948.36 |
| 1643241600000 | 7618.08 |
| 1643328000000 | 7784.62 |
| 1643587200000 | 7785.14 |
| 1643673600000 | 7784.78 |
| 1643760000000 | 7784.78 |
| 1643846400000 | 7945.33 |
| 1643932800000 | 8157.56 |
| 1644192000000 | 8071.19 |
| 1644278400000 | 8126.41 |
| 1644364800000 | 8295.04 |
| 1644451200000 | 8242.55 |
| 1644537600000 | 8114.2 |
| 1644796800000 | 8025.15 |
| 1644883200000 | 7846.17 |
| 1644969600000 | 8057.87 |
| 1645056000000 | 8064.68 |
| 1645142400000 | 8129.54 |
| 1645401600000 | 8169.86 |
| 1645488000000 | 8084.36 |
| 1645574400000 | 8185.02 |
| 1645660800000 | 7938.11 |
| 1645747200000 | 8105.44 |
| 1646006400000 | 8231.94 |
| 1646092800000 | 8230.68 |
| 1646179200000 | 8249.08 |
| 1646265600000 | 8362.21 |
| 1646352000000 | 8253.74 |
| 1646611200000 | 8028.76 |
| 1646697600000 | 7869.89 |
| 1646784000000 | 7869.92 |
| 1646870400000 | 8107.01 |
| 1646956800000 | 8097.86 |
| 1647216000000 | 7943.61 |
| 1647302400000 | 7858.08 |
| 1647388800000 | 8038.12 |
| 1647475200000 | 8263.98 |
| 1647561600000 | 8395.1 |
| 1647820800000 | 8304.18 |
| 1647907200000 | 8381.87 |
| 1647993600000 | 8491.5 |
| 1648080000000 | 8465.11 |
| 1648166400000 | 8461.24 |
| 1648425600000 | 8402.51 |
| 1648512000000 | 8467.47 |
| 1648598400000 | 8530.28 |
| 1648684800000 | 8595.4 |
| 1648771200000 | 8551.95 |
| 1649030400000 | 8597.97 |
| 1649116800000 | 8598.76 |
| 1649203200000 | 8516.22 |
| 1649289600000 | 8381.11 |
| 1649376000000 | 8424.02 |
| 1649635200000 | 8332.43 |
| 1649721600000 | 8245.66 |
| 1649808000000 | 8435.61 |
| 1649894400000 | 8499.63 |
| 1649980800000 | 8478.29 |
| 1650240000000 | 8358.42 |
| 1650326400000 | 8452.24 |
| 1650412800000 | 8396.12 |
| 1650499200000 | 8419.43 |
| 1650585600000 | 8368.48 |
| 1650844800000 | 8091.69 |
| 1650931200000 | 8130.54 |
| 1651017600000 | 7936.89 |
| 1651104000000 | 7955.85 |
| 1651190400000 | 8089.61 |
| 1651449600000 | 8040.36 |
| 1651536000000 | 8002.89 |
| 1651622400000 | 8019.34 |
| 1651708800000 | 8019.56 |
| 1651795200000 | 7885.29 |
| 1652054400000 | 7747.8 |
| 1652140800000 | 7679.9 |
| 1652227200000 | 7661.22 |
| 1652313600000 | 7476.39 |
| 1652400000000 | 7703.79 |
| 1652659200000 | 7705.27 |
| 1652745600000 | 7822.51 |
| 1652832000000 | 7898.88 |
| 1652918400000 | 7718.96 |
| 1653004800000 | 7919.36 |
| 1653264000000 | 7976.21 |
| 1653350400000 | 7855.8 |
| 1653436800000 | 7934.18 |
| 1653523200000 | 7930.27 |
| 1653609600000 | 8059.02 |
| 1653868800000 | 8240.12 |
| 1653955200000 | 8353.94 |
| 1654041600000 | 8354.12 |
| 1654128000000 | 8169.42 |
| 1654214400000 | 8251.08 |
| 1654473600000 | 8251.02 |
| 1654560000000 | 8035.69 |
| 1654646400000 | 8047.34 |
| 1654732800000 | 8058.02 |
| 1654819200000 | 7915.95 |
| 1655078400000 | 7555.1 |
| 1655164800000 | 7519.51 |
| 1655251200000 | 7337.74 |
| 1655337600000 | 7380.05 |
| 1655424000000 | 7384.53 |
| 1655683200000 | 7211.07 |
| 1655769600000 | 7283.86 |
| 1655856000000 | 7042.61 |
| 1655942400000 | 6840.89 |
| 1656028800000 | 7063.36 |
| 1656288000000 | 7233.74 |
| 1656374400000 | 7298.85 |
| 1656460800000 | 7122.76 |
| 1656547200000 | 7024.37 |
| 1656633600000 | 6981.16 |
| 1656892800000 | 6909.55 |
| 1656979200000 | 7052.58 |
| 1657065600000 | 6769.74 |
| 1657152000000 | 6893.32 |
| 1657238400000 | 6926.35 |
| 1657497600000 | 6833.02 |
| 1657584000000 | 6691.73 |
| 1657670400000 | 6794.31 |
| 1657756800000 | 6739.74 |
| 1657843200000 | 6595.11 |
| 1658102400000 | 6762.66 |
| 1658188800000 | 6798.53 |
| 1658275200000 | 6875.44 |
| 1658361600000 | 6940.16 |
| 1658448000000 | 6872.98 |
| 1658707200000 | 6922.23 |
| 1658793600000 | 6975.32 |
| 1658880000000 | 6955.5 |
| 1658966400000 | 7066 |
| 1659052800000 | 7148.81 |
| 1659312000000 | 7150.65 |
| 1659398400000 | 7112.13 |
| 1659484800000 | 7167.97 |
| 1659571200000 | 7176.23 |
| 1659657600000 | 7302.05 |
| 1659916800000 | 7296.36 |
| 1660003200000 | 7346.78 |
| 1660089600000 | 7286 |
| 1660176000000 | 7425.48 |
| 1660262400000 | 7433.67 |
| 1660521600000 | 7433.91 |
| 1660608000000 | 7403.67 |
| 1660694400000 | 7378.53 |
| 1660780800000 | 7287.15 |
| 1660867200000 | 7222.94 |
| 1661126400000 | 7046.47 |
| 1661212800000 | 6938.59 |
| 1661299200000 | 7036.37 |
| 1661385600000 | 7144.52 |
| 1661472000000 | 7168.46 |
| 1661731200000 | 6904.34 |
| 1661817600000 | 7002.13 |
| 1661904000000 | 7099.14 |
| 1661990400000 | 6813.92 |
| 1662076800000 | 6758.61 |
| 1662336000000 | 6693.65 |
| 1662422400000 | 6713.16 |
| 1662508800000 | 6531.96 |
| 1662595200000 | 6621.7 |
| 1662681600000 | 6621.05 |
| 1662940800000 | 6621.97 |
| 1663027200000 | 6778.57 |
| 1663113600000 | 6551.79 |
| 1663200000000 | 6517.57 |
| 1663286400000 | 6479.89 |
| 1663545600000 | 6351.7 |
| 1663632000000 | 6462.32 |
| 1663718400000 | 6400.43 |
| 1663804800000 | 6332.75 |
| 1663891200000 | 6191.82 |
| 1664150400000 | 5823.9 |
| 1664236800000 | 5892.9 |
| 1664323200000 | 5653.32 |
| 1664409600000 | 5655.63 |
| 1664496000000 | 5629.57 |
| 1664755200000 | 5628.98 |
| 1664841600000 | 5796.68 |
| 1664928000000 | 5830.07 |
| 1665014400000 | 5936.97 |
| 1665100800000 | 5880.07 |
| 1665360000000 | 5880.16 |
| 1665446400000 | 5619.99 |
| 1665532800000 | 5712.71 |
| 1665619200000 | 5559.68 |
| 1665705600000 | 5746.98 |
| 1665964800000 | 5734.47 |
| 1666051200000 | 5906.47 |
| 1666137600000 | 5848.07 |
| 1666224000000 | 5777.83 |
| 1666310400000 | 5679.27 |
| 1666569600000 | 5719.53 |
| 1666656000000 | 5682.76 |
| 1666742400000 | 5690.9 |
| 1666828800000 | 5895.13 |
| 1666915200000 | 5894.41 |
| 1667174400000 | 5884.24 |
| 1667260800000 | 5982.25 |
| 1667347200000 | 5978.58 |
| 1667433600000 | 5905.33 |
| 1667520000000 | 6009.03 |
| 1667779200000 | 6118.12 |
| 1667865600000 | 6252.51 |
| 1667952000000 | 6404.33 |
| 1668038400000 | 6300.95 |
| 1668124800000 | 6793.79 |
| 1668384000000 | 6770.51 |
| 1668470400000 | 6869.08 |
| 1668556800000 | 6829.44 |
| 1668643200000 | 6656.09 |
| 1668729600000 | 6638.07 |
| 1668988800000 | 6499.06 |
| 1669075200000 | 6494.2299 |
| 1669161600000 | 6571.41 |
| 1669248000000 | 6744.92 |
| 1669334400000 | 6753.82 |
| 1669593600000 | 6566.39 |
| 1669680000000 | 6724.16 |
| 1669766400000 | 6815.52 |
| 1669852800000 | 6954.43 |
| 1669939200000 | 6825.3 |
| 1670198400000 | 6842.79 |
| 1670284800000 | 6635.46 |
| 1670371200000 | 6590.32 |
| 1670457600000 | 6581.76 |
| 1670544000000 | 6723.24 |
| 1670803200000 | 6678.96 |
| 1670889600000 | 6698.9 |
| 1670976000000 | 6831.43 |
| 1671062400000 | 6716.36 |
| 1671148800000 | 6678.37 |
| 1671408000000 | 6675.15 |
| 1671494400000 | 6702.4399 |
| 1671580800000 | 6746.47 |
| 1671667200000 | 6898.15 |
| 1671753600000 | 6742.51 |
| 1672012800000 | 6761.55 |
| 1672099200000 | 6890.27 |
| 1672185600000 | 6732.98 |
| 1672272000000 | 6603.33 |
| 1672358400000 | 6603.4799 |
| 1672617600000 | 6510.03 |
| 1672704000000 | 6439.63 |
| 1672790400000 | 6484.54 |
| 1672876800000 | 6488.78 |
| 1672963200000 | 6571.56 |
| 1673222400000 | 6839.21 |
| 1673308800000 | 6838.05 |
| 1673395200000 | 6860.73 |
| 1673481600000 | 6912.67 |
| 1673568000000 | 7030.65 |
| 1673827200000 | 7099.58 |
| 1673913600000 | 7045.18 |
| 1674000000000 | 7047.62 |
| 1674086400000 | 7078.65 |
| 1674172800000 | 7085.78 |
| 1674432000000 | 7086.14 |
| 1674518400000 | 7085.38 |
| 1674604800000 | 7145.99 |
| 1674691200000 | 7249.72 |
| 1674777600000 | 7292.18 |
| 1675036800000 | 7205.22 |
| 1675123200000 | 7155.74 |
| 1675209600000 | 7244.73 |
| 1675296000000 | 7328.63 |
| 1675382400000 | 7300.8 |
| 1675641600000 | 7094.81 |
| 1675728000000 | 7085.87 |
| 1675814400000 | 7126.47 |
| 1675900800000 | 7143.97 |
| 1675987200000 | 7107.85 |
| 1676246400000 | 7043.59 |
| 1676332800000 | 7134.13 |
| 1676419200000 | 6934.84 |
| 1676505600000 | 7042.88 |
| 1676592000000 | 6930.35 |
| 1676851200000 | 7028.86 |
| 1676937600000 | 7107.47 |
| 1677024000000 | 6916.98 |
| 1677110400000 | 6988.99 |
| 1677196800000 | 6942.7 |
| 1677456000000 | 6797.09 |
| 1677542400000 | 6811.34 |
| 1677628800000 | 6810.77 |
| 1677715200000 | 6851.64 |
| 1677801600000 | 6976.1 |
| 1678060800000 | 7060.59 |
| 1678147200000 | 7019.98 |
| 1678233600000 | 6844.29 |
| 1678320000000 | 6838.53 |
| 1678406400000 | 6710.67 |
| 1678665600000 | 6862.78 |
| 1678752000000 | 6595.28 |
| 1678838400000 | 6729.77 |
| 1678924800000 | 6651.9799 |
| 1679011200000 | 6746.15 |
| 1679270400000 | 6709.3 |
| 1679356800000 | 6759.67 |
| 1679443200000 | 6795.43 |
| 1679529600000 | 6933.2 |
| 1679616000000 | 6857.83 |
| 1679875200000 | 6837.2 |
| 1679961600000 | 6933.65 |
| 1680048000000 | 6985.7 |
| 1680134400000 | 7061.93 |
| 1680220800000 | 7154.14 |
| 1680480000000 | 7073.09 |
| 1680566400000 | 7137.15 |
| 1680652800000 | 7232.68 |
| 1680739200000 | 7109.35 |
| 1680825600000 | 7163.97 |
| 1681084800000 | 7257.87 |
| 1681171200000 | 7350.09 |
| 1681257600000 | 7293.7 |
| 1681344000000 | 7395.33 |
| 1681430400000 | 7533.24 |
| 1681689600000 | 7465.05 |
| 1681776000000 | 7459.22 |
| 1681862400000 | 7417.95 |
| 1681948800000 | 7385.65 |
| 1682035200000 | 7282.97 |
| 1682294400000 | 7216.64 |
| 1682380800000 | 7184.75 |
| 1682467200000 | 7097.96 |
| 1682553600000 | 7163.8 |
| 1682640000000 | 7192.78 |
| 1682899200000 | 7193.13 |
| 1682985600000 | 7200.68 |
| 1683072000000 | 7110.53 |
| 1683158400000 | 7214.6 |
| 1683244800000 | 7214.33 |
| 1683504000000 | 7240.79 |
| 1683590400000 | 7193.98 |
| 1683676800000 | 7119.27 |
| 1683763200000 | 7094.5 |
| 1683849600000 | 6973.34 |
| 1684108800000 | 6958.67 |
| 1684195200000 | 6951.91 |
| 1684281600000 | 7002.41 |
| 1684368000000 | 7023.88 |
| 1684454400000 | 7095.42 |
| 1684713600000 | 7255.95 |
| 1684800000000 | 7320.24 |
| 1684886400000 | 7292.41 |
| 1684972800000 | 7158.06 |
| 1685059200000 | 7108.49 |
| 1685318400000 | 7108.8 |
| 1685404800000 | 7155.81 |
| 1685491200000 | 7144.78 |
| 1685577600000 | 7169.12 |
| 1685664000000 | 7354.69 |
| 1685923200000 | 7402.41 |
| 1686009600000 | 7402.39 |
| 1686096000000 | 7496.61 |
| 1686182400000 | 7498.98 |
| 1686268800000 | 7578.88 |
| 1686528000000 | 7604.17 |
| 1686614400000 | 7742.68 |
| 1686700800000 | 7572.99 |
| 1686787200000 | 7571.89 |
| 1686873600000 | 7736.66 |
| 1687132800000 | 7732.68 |
| 1687219200000 | 7734.75 |
| 1687305600000 | 7586.83 |
| 1687392000000 | 7569.36 |
| 1687478400000 | 7396.91 |
| 1687737600000 | 7408.66 |
| 1687824000000 | 7420.9 |
| 1687910400000 | 7301.04 |
| 1687996800000 | 7172.46 |
| 1688083200000 | 7286.66 |
| 1688342400000 | 7532.33 |
| 1688428800000 | 7511.51 |
| 1688515200000 | 7565.56 |
| 1688601600000 | 7428.39 |
| 1688688000000 | 7366.54 |
| 1688947200000 | 7369.65 |
| 1689033600000 | 7570.99 |
| 1689120000000 | 7619.3 |
| 1689206400000 | 7767.68 |
| 1689292800000 | 7904.38 |
| 1689552000000 | 7864.6 |
| 1689638400000 | 7927.36 |
| 1689724800000 | 7937.86 |
| 1689811200000 | 7913.62 |
| 1689897600000 | 7890.61 |
| 1690156800000 | 7893.92 |
| 1690243200000 | 8032.32 |
| 1690329600000 | 7867 |
| 1690416000000 | 7701.05 |
| 1690502400000 | 7826.6 |
| 1690761600000 | 8060.39 |
| 1690848000000 | 8093.71 |
| 1690934400000 | 7860.93 |
| 1691020800000 | 7907.42 |
| 1691107200000 | 7832.16 |
| 1691366400000 | 7726.56 |
| 1691452800000 | 7691.97 |
| 1691539200000 | 7786.9 |
| 1691625600000 | 7851.83 |
| 1691712000000 | 7779.39 |
| 1691971200000 | 7658.34 |
| 1692057600000 | 7658.39 |
| 1692144000000 | 7418.98 |
| 1692230400000 | 7439.47 |
| 1692316800000 | 7355.21 |
| 1692576000000 | 7404.95 |
| 1692662400000 | 7496.73 |
| 1692748800000 | 7413.9 |
| 1692835200000 | 7561.47 |
| 1692921600000 | 7533.25 |
| 1693180800000 | 7686.86 |
| 1693267200000 | 7722.02 |
| 1693353600000 | 7716.46 |
| 1693440000000 | 7708.55 |
| 1693526400000 | 7608.9 |
| 1693785600000 | 7629.29 |
| 1693872000000 | 7508.37 |
| 1693958400000 | 7476.97 |
| 1694044800000 | 7351.88 |
| 1694131200000 | 7430.93 |
| 1694390400000 | 7484.83 |
| 1694476800000 | 7416.24 |
| 1694563200000 | 7362.93 |
| 1694649600000 | 7498.96 |
| 1694736000000 | 7561.74 |
| 1694995200000 | 7562.28 |
| 1695081600000 | 7518.51 |
| 1695168000000 | 7477.48 |
| 1695254400000 | 7296.01 |
| 1695340800000 | 7277.05 |
| 1695600000000 | 7276.01 |
| 1695686400000 | 7083.32 |
| 1695772800000 | 7133.15 |
| 1695859200000 | 7133.53 |
| 1695945600000 | 7132.75 |
| 1696204800000 | 7133.41 |
| 1696291200000 | 7132.92 |
| 1696377600000 | 6826.39 |
| 1696464000000 | 6857.47 |
| 1696550400000 | 6885.84 |
| 1696809600000 | 6886.5 |
| 1696896000000 | 6851.73 |
| 1696982400000 | 7022.18 |
| 1697068800000 | 7105.61 |
| 1697155200000 | 6972.53 |
| 1697414400000 | 6918.75 |
| 1697500800000 | 6911.75 |
| 1697587200000 | 6911.45 |
| 1697673600000 | 6716.82 |
| 1697760000000 | 6624.46 |
| 1698019200000 | 6546.37 |
| 1698105600000 | 6666.78 |
| 1698192000000 | 6676.12 |
| 1698278400000 | 6455.01 |
| 1698364800000 | 6476.9799 |
| 1698624000000 | 6549.7 |
| 1698710400000 | 6462.6 |
| 1698796800000 | 6493.09 |
| 1698883200000 | 6675.97 |
| 1698969600000 | 6875.37 |
| 1699228800000 | 7443.84 |
| 1699315200000 | 7250.02 |
| 1699401600000 | 7157.44 |
| 1699488000000 | 7179.59 |
| 1699574400000 | 7100.6 |
| 1699833600000 | 6992.84 |
| 1699920000000 | 7081.57 |
| 1700006400000 | 7379.84 |
| 1700092800000 | 7376.09 |
| 1700179200000 | 7327.7 |
| 1700438400000 | 7408.2 |
| 1700524800000 | 7493.64 |
| 1700611200000 | 7446.57 |
| 1700697600000 | 7464.91 |
| 1700784000000 | 7360.97 |
| 1701043200000 | 7405.36 |
| 1701129600000 | 7531.13 |
| 1701216000000 | 7522.83 |
| 1701302400000 | 7610.16 |
| 1701388800000 | 7473.21 |
| 1701648000000 | 7534.81 |
| 1701734400000 | 7478.76 |
| 1701820800000 | 7480.89 |
| 1701907200000 | 7390.77 |
| 1701993600000 | 7529.98 |
| 1702252800000 | 7468.52 |
| 1702339200000 | 7522 |
| 1702425600000 | 7418.21 |
| 1702512000000 | 7686.39 |
| 1702598400000 | 7720.27 |
| 1702857600000 | 7689.41 |
| 1702944000000 | 7651.28 |
| 1703030400000 | 7846.67 |
| 1703116800000 | 7803.57 |
| 1703203200000 | 7802.33 |
| 1703462400000 | 7802.33 |
| 1703548800000 | 7867.29 |
| 1703635200000 | 7879.01 |
| 1703721600000 | 8058.91 |
| 1703808000000 | 8059.66 |
| 1704153600000 | 7956.58 |
| 1704240000000 | 7787.69 |
| 1704326400000 | 7662.71 |
| 1704412800000 | 7620.89 |
| 1704672000000 | 7558.87 |
| 1704758400000 | 7618.15 |
| 1704844800000 | 7597 |
| 1704931200000 | 7604.8 |
| 1705017600000 | 7543.36 |
| 1705276800000 | 7505.86 |
| 1705363200000 | 7370.25 |
| 1705449600000 | 7110.25 |
| 1705536000000 | 7144.9 |
| 1705622400000 | 7177.42 |
| 1705881600000 | 7170.96 |
| 1705968000000 | 7269.67 |
| 1706054400000 | 7209.86 |
| 1706140800000 | 7255.54 |
| 1706227200000 | 7347.46 |
| 1706486400000 | 7367.25 |
| 1706572800000 | 7420.95 |
| 1706659200000 | 7416.6 |
| 1706745600000 | 7553.04 |
| 1706832000000 | 7767.99 |
| 1707091200000 | 7669.01 |
| 1707177600000 | 7659.56 |
| 1707264000000 | 7785.7 |
| 1707350400000 | 7830.18 |
| 1707436800000 | 7828.94 |
| 1707696000000 | 7829.7 |
| 1707782400000 | 7845.02 |
| 1707868800000 | 7726.71 |
| 1707955200000 | 7702.96 |
| 1708041600000 | 7881.76 |
| 1708300800000 | 8026.78 |
| 1708387200000 | 7948.48 |
| 1708473600000 | 7999.01 |
| 1708560000000 | 8034.64 |
| 1708646400000 | 8067.13 |
| 1708905600000 | 8063.01 |
| 1708992000000 | 8050.74 |
| 1709078400000 | 8170.9 |
| 1709164800000 | 8152.62 |
| 1709251200000 | 8152.58 |
| 1709510400000 | 8143.66 |
| 1709596800000 | 8157.69 |
| 1709683200000 | 8163.77 |
| 1709769600000 | 8151.16 |
| 1709856000000 | 8362.52 |
| 1710115200000 | 8405.25 |
| 1710201600000 | 8421.4 |
| 1710288000000 | 8419.6 |
| 1710374400000 | 8610.77 |
| 1710460800000 | 8422.66 |
| 1710720000000 | 8460.62 |
| 1710806400000 | 8362.59 |
| 1710892800000 | 8395.4599 |
| 1710979200000 | 8669.59 |
| 1711065600000 | 8585.45 |
| 1711324800000 | 8565.79 |
| 1711411200000 | 8662.37 |
| 1711497600000 | 8503.74 |
| 1711584000000 | 8512.7099 |
| 1711670400000 | 8423.39 |
| 1711929600000 | 8462.94 |
| 1712016000000 | 8376.85 |
| 1712102400000 | 8326.3799 |
| 1712188800000 | 8354.43 |
| 1712275200000 | 8221.86 |
| 1712534400000 | 8235 |
| 1712620800000 | 8231.1299 |
| 1712707200000 | 8230.24 |
| 1712793600000 | 8136.33 |
| 1712880000000 | 8028.1 |
| 1713139200000 | 7941.08 |
| 1713225600000 | 7713.4 |
| 1713312000000 | 7673.2 |
| 1713398400000 | 8031.64 |
| 1713484800000 | 7887.72 |
| 1713744000000 | 8051.14 |
| 1713830400000 | 8120.09 |
| 1713916800000 | 8300.68 |
| 1714003200000 | 8148.12 |
| 1714089600000 | 8217.57 |
| 1714348800000 | 8347.42 |
| 1714435200000 | 8246 |
| 1714521600000 | 8246.36 |
| 1714608000000 | 8209.65 |
| 1714694400000 | 8247.5 |
| 1714953600000 | 8247.77 |
| 1715040000000 | 8382.29 |
| 1715126400000 | 8451.65 |
| 1715212800000 | 8344.28 |
| 1715299200000 | 8385.27 |
| 1715558400000 | 8388.72 |
| 1715644800000 | 8395 |
| 1715731200000 | 8394.47 |
| 1715817600000 | 8650.34 |
| 1715904000000 | 8409.45 |
| 1716163200000 | 8351 |
| 1716249600000 | 8231.02 |
| 1716336000000 | 8211.75 |
| 1716422400000 | 8187.65 |
| 1716508800000 | 8147.57 |
| 1716768000000 | 8292.85 |
| 1716854400000 | 8365.66 |
| 1716940800000 | 8246.68 |
| 1717027200000 | 8039.82 |
| 1717113600000 | 8049.72 |
| 1717372800000 | 8163.24 |
| 1717459200000 | 8152.64 |
| 1717545600000 | 8168.83 |
| 1717632000000 | 8168.09 |
| 1717718400000 | 8364.16 |
| 1717977600000 | 8281.01 |
| 1718064000000 | 8300.23 |
| 1718150400000 | 8388.12 |
| 1718236800000 | 8453.82 |
| 1718323200000 | 8392.55 |
| 1718582400000 | 8383.8799 |
| 1718668800000 | 8371.74 |
| 1718755200000 | 8440 |
| 1718841600000 | 8463.43 |
| 1718928000000 | 8473.57 |
| 1719187200000 | 8374.74 |
| 1719273600000 | 8470.26 |
| 1719360000000 | 8405.28 |
| 1719446400000 | 8395.54 |
| 1719532800000 | 8510.52 |
| 1719792000000 | 8503.28 |
| 1719878400000 | 8311.69 |
| 1719964800000 | 8377.02 |
| 1720051200000 | 8515.49 |
| 1720137600000 | 8638.31 |
| 1720396800000 | 8645.68 |
| 1720483200000 | 8672.73 |
| 1720569600000 | 8690.84 |
| 1720656000000 | 8769.93 |
| 1720742400000 | 8765.32 |
| 1721001600000 | 8753.67 |
| 1721088000000 | 8712.82 |
| 1721174400000 | 8732.9 |
| 1721260800000 | 8637.7 |
| 1721347200000 | 8581.61 |
| 1721606400000 | 8465.52 |
| 1721692800000 | 8569.95 |
| 1721779200000 | 8604.11 |
| 1721865600000 | 8385.56 |
| 1721952000000 | 8544.82 |
| 1722211200000 | 8673.69 |
| 1722297600000 | 8594.72 |
| 1722384000000 | 8687.64 |
| 1722470400000 | 8847.27 |
| 1722556800000 | 8445.19 |
| 1722816000000 | 7635.36 |
| 1722902400000 | 7952.88 |
| 1722988800000 | 8060.88 |
| 1723075200000 | 8121.07 |
| 1723161600000 | 8301.35 |
| 1723420800000 | 8371.6 |
| 1723507200000 | 8347.48 |
| 1723593600000 | 8500.37 |
| 1723680000000 | 8500.47 |
| 1723766400000 | 8661.43 |
| 1724025600000 | 8809.67 |
| 1724112000000 | 8889.99 |
| 1724198400000 | 8821.98 |
| 1724284800000 | 8771.81 |
| 1724371200000 | 8796.66 |
| 1724630400000 | 8862.95 |
| 1724716800000 | 8847.01 |
| 1724803200000 | 8821.06 |
| 1724889600000 | 8792.79 |
| 1724976000000 | 8867.77 |
| 1725235200000 | 8826.99 |
| 1725321600000 | 8825.8 |
| 1725408000000 | 8533.39 |
| 1725494400000 | 8510.72 |
| 1725580800000 | 8420.32 |
| 1725840000000 | 8362.5 |
| 1725926400000 | 8321.55 |
| 1726012800000 | 8346.27 |
| 1726099200000 | 8522.23 |
| 1726185600000 | 8680.23 |
| 1726444800000 | 8679.39 |
| 1726531200000 | 8679.78 |
| 1726617600000 | 8679.84 |
| 1726704000000 | 8807.99 |
| 1726790400000 | 8575.98 |
| 1727049600000 | 8598.66 |
| 1727136000000 | 8753.99 |
| 1727222400000 | 8675.41 |
| 1727308800000 | 8939.11 |
| 1727395200000 | 8859.4599 |
| 1727654400000 | 8784.29 |
| 1727740800000 | 8784.35 |
| 1727827200000 | 8607.43 |
| 1727913600000 | 8607.15 |
| 1728000000000 | 8570.34 |
| 1728259200000 | 8597.8 |
| 1728345600000 | 8489.14 |
| 1728432000000 | 8489.29 |
| 1728518400000 | 8526.19 |
| 1728604800000 | 8448.17 |
| 1728864000000 | 8459.8799 |
| 1728950400000 | 8443.54 |
| 1729036800000 | 8365.1299 |
| 1729123200000 | 8371.72 |
| 1729209600000 | 8304.51 |
| 1729468800000 | 8306.09 |
| 1729555200000 | 8194.25 |
| 1729641600000 | 8207.03 |
| 1729728000000 | 8154.78 |
| 1729814400000 | 8105.91 |
| 1730073600000 | 8148.39 |
| 1730160000000 | 8130.22 |
| 1730246400000 | 8103.03 |
| 1730332800000 | 8048.78 |
| 1730419200000 | 7941.1 |
| 1730678400000 | 8151.95 |
| 1730764800000 | 8094.63 |
| 1730851200000 | 7989.54 |
| 1730937600000 | 7991.2 |
| 1731024000000 | 8055.9 |
| 1731283200000 | 7967.84 |
| 1731369600000 | 7755.66 |
| 1731456000000 | 7551.53 |
| 1731542400000 | 7596.25 |
| 1731628800000 | 7549.23 |
| 1731888000000 | 7704.35 |
| 1731974400000 | 7743.13 |
| 1732060800000 | 7807.19 |
| 1732147200000 | 7714.38 |
| 1732233600000 | 7765.76 |
| 1732492800000 | 7879.09 |
| 1732579200000 | 7773.21 |
| 1732665600000 | 7773.01 |
| 1732752000000 | 7793.53 |
| 1732838400000 | 7653.38 |
| 1733097600000 | 7577.31 |
| 1733184000000 | 7776.25 |
| 1733270400000 | 7583.73 |
| 1733356800000 | 7416.9 |
| 1733443200000 | 7332.17 |
| 1733702400000 | 6943.68 |
| 1733788800000 | 7221.23 |
| 1733875200000 | 7366.08 |
| 1733961600000 | 7450.84 |
| 1734048000000 | 7489.17 |
| 1734307200000 | 7457.41 |
| 1734393600000 | 7371.33 |
| 1734480000000 | 7472.59 |
| 1734566400000 | 7286.48 |
| 1734652800000 | 7183.43 |
| 1734912000000 | 7370.23 |
| 1734998400000 | 7306.11 |
| 1735084800000 | 7306.11 |
| 1735171200000 | 7240.24 |
| 1735257600000 | 7113.04 |
| 1735516800000 | 7118.93 |
| 1735603200000 | 7118.81 |
| 1735776000000 | 7226.21 |
| 1735862400000 | 7310.04 |
| 1736121600000 | 7393.06 |
| 1736208000000 | 7567.97 |
| 1736294400000 | 7642.44 |
| 1736380800000 | 7657.47 |
| 1736467200000 | 7616.3 |
| 1736726400000 | 7495.59 |
| 1736812800000 | 7571.78 |
| 1736899200000 | 7616.5 |
| 1736985600000 | 7740.66 |
| 1737072000000 | 7776.75 |
| 1737331200000 | 7768.72 |
| 1737417600000 | 7889.12 |
| 1737504000000 | 7960.13 |
| 1737590400000 | 7829 |
| 1737676800000 | 7986.15 |
| 1737936000000 | 7986.12 |
| 1738022400000 | 7985.45 |
| 1738108800000 | 7985.58 |
| 1738195200000 | 7986.05 |
| 1738281600000 | 7834.03 |
| 1738540800000 | 7534.97 |
| 1738627200000 | 7683.31 |
| 1738713600000 | 7814.87 |
| 1738800000000 | 7888.16 |
| 1738886400000 | 7817.07 |
| 1739145600000 | 7738.09 |
| 1739232000000 | 7799.97 |
| 1739318400000 | 7949.53 |
| 1739404800000 | 8094.59 |
| 1739491200000 | 8108.23 |
| 1739750400000 | 8160.86 |
| 1739836800000 | 8269.86 |
| 1739923200000 | 8426.33 |
| 1740009600000 | 8325.12 |
| 1740096000000 | 8328.37 |
| 1740355200000 | 8331.33 |
| 1740441600000 | 8294.9 |
| 1740528000000 | 8299.98 |
| 1740614400000 | 8272.3799 |
| 1740700800000 | 7852.33 |
| 1740960000000 | 7851.84 |
| 1741046400000 | 7937.39 |
| 1741132800000 | 8075.23 |
| 1741219200000 | 8154.75 |
| 1741305600000 | 8073.71 |
| 1741564800000 | 8045.55 |
| 1741651200000 | 7870.2 |
| 1741737600000 | 7924.74 |
| 1741824000000 | 7945.66 |
| 1741910400000 | 7954.67 |
| 1742169600000 | 8142.33 |
| 1742256000000 | 8144.01 |
| 1742342400000 | 8136.38 |
| 1742428800000 | 8014.01 |
| 1742515200000 | 7885.57 |
| 1742774400000 | 7859.28 |
| 1742860800000 | 7781.53 |
| 1742947200000 | 7800.06 |
| 1743033600000 | 7648.11 |
| 1743120000000 | 7546.97 |
| 1743379200000 | 7349.41 |
| 1743465600000 | 7467.71 |
| 1743552000000 | 7407.59 |
| 1743638400000 | 7407.43 |
| 1743724800000 | 7550.35 |
| 1743984000000 | 6911.64 |
| 1744070400000 | 6910.17 |
| 1744156800000 | 6704.34 |
| 1744243200000 | 7299.24 |
| 1744329600000 | 7407.97 |
| 1744588800000 | 7620.01 |
| 1744675200000 | 7702.75 |
| 1744761600000 | 7628.74 |
| 1744848000000 | 7794.56 |
| 1744934400000 | 7839.35 |
| 1745193600000 | 7819.69 |
| 1745280000000 | 7809.22 |
| 1745366400000 | 7949.71 |
| 1745452800000 | 7915.48 |
| 1745539200000 | 8024.7 |
| 1745798400000 | 7982.97 |
| 1745884800000 | 8110.66 |
| 1745971200000 | 8234.5 |
| 1746057600000 | 8235.59 |
| 1746144000000 | 8368.77 |
| 1746403200000 | 8369.74 |
| 1746489600000 | 8369.29 |
| 1746576000000 | 8482.73 |
| 1746662400000 | 8556.7 |
| 1746748800000 | 8558 |
| 1747008000000 | 8545.89 |
| 1747094400000 | 8574.22 |
| 1747180800000 | 8723.02 |
| 1747267200000 | 8836 |
| 1747353600000 | 8952.16 |
| 1747612800000 | 8754.25 |
| 1747699200000 | 8791.69 |
| 1747785600000 | 8934.74 |
| 1747872000000 | 8892.6 |
| 1747958400000 | 8970.47 |
| 1748217600000 | 9254.59 |
| 1748304000000 | 9284.43 |
| 1748390400000 | 9295.22 |
| 1748476800000 | 9578.76 |
| 1748563200000 | 9529.37 |
| 1748822400000 | 9526.14 |
| 1748908800000 | 9526.09 |
| 1748995200000 | 9891.07 |
| 1749081600000 | 10041.68 |
| 1749168000000 | 10042.27 |
| 1749427200000 | 10134.95 |
| 1749513600000 | 10289.35 |
| 1749600000000 | 10361.3 |
| 1749686400000 | 10587.35 |
| 1749772800000 | 10446.49 |
| 1750032000000 | 10796.6 |
| 1750118400000 | 10792.99 |
| 1750204800000 | 10741.29 |
| 1750291200000 | 10769.17 |
| 1750377600000 | 10965.3 |
| 1750636800000 | 10869.9599 |
| 1750723200000 | 11321.99 |
| 1750809600000 | 11238.4 |
| 1750896000000 | 11219.31 |
| 1750982400000 | 11120.57 |
| 1751241600000 | 11245.75 |
| 1751328000000 | 11246.36 |
| 1751414400000 | 11076.84 |
| 1751500800000 | 11054.85 |
| 1751587200000 | 10692.2099 |
| 1751846400000 | 10712.5 |
| 1751932800000 | 11015.08 |
| 1752019200000 | 11187.68 |
| 1752105600000 | 11338.65 |
| 1752192000000 | 11182.32 |
| 1752451200000 | 11274.72 |
| 1752537600000 | 11382.66 |
| 1752624000000 | 11177.69 |
| 1752710400000 | 11185.4599 |
| 1752796800000 | 11142.9 |
| 1753056000000 | 11221.34 |
| 1753142400000 | 11061.56 |
| 1753228800000 | 11126.64 |
| 1753315200000 | 11212.9 |
| 1753401600000 | 11219.66 |
| 1753660800000 | 11051.84 |
| 1753747200000 | 11066.85 |
| 1753833600000 | 11088.48 |
| 1753920000000 | 11126.52 |
| 1754006400000 | 10537.31 |
| 1754265600000 | 10755.04 |
| 1754352000000 | 10987.94 |
| 1754438400000 | 11029.45 |
| 1754524800000 | 11141.4 |
| 1754611200000 | 10921.45 |
| 1754870400000 | 10905.45 |
| 1754956800000 | 10799.47 |
| 1755043200000 | 10979.41 |
| 1755129600000 | 10970.66 |
| 1755216000000 | 10970.69 |
| 1755475200000 | 10781.73 |
| 1755561600000 | 10608.97 |
| 1755648000000 | 10412.1 |
| 1755734400000 | 10499.55 |
| 1755820800000 | 10667.42 |
| 1756080000000 | 10921.87 |
| 1756166400000 | 10768.6 |
| 1756252800000 | 10849.4599 |
| 1756339200000 | 11029.35 |
| 1756425600000 | 10979.73 |
| 1756684800000 | 10824.95 |
| 1756771200000 | 10907.3 |
| 1756857600000 | 10926.7 |
| 1756944000000 | 10978.44 |
| 1757030400000 | 11093.16 |
| 1757289600000 | 11127.99 |
| 1757376000000 | 11217.05 |
| 1757462400000 | 11479.73 |
| 1757548800000 | 11554.97 |
| 1757635200000 | 11671.73 |
| 1757894400000 | 11755 |
| 1757980800000 | 11951.61 |
| 1758067200000 | 11843.74 |
| 1758153600000 | 11850.26 |
| 1758240000000 | 11845.87 |
| 1758499200000 | 11852.23 |
| 1758585600000 | 11782.31 |
| 1758672000000 | 11587.73 |
| 1758758400000 | 11491.91 |
| 1758844800000 | 11186.69 |
| 1759104000000 | 11431.56 |
| 1759190400000 | 11384.8799 |
| 1759276800000 | 11405.42 |
| 1759363200000 | 11537.24 |
| 1759449600000 | 11537.28 |
| 1759708800000 | 11538.3 |
| 1759795200000 | 11537.48 |
| 1759881600000 | 11538.12 |
| 1759968000000 | 11538.19 |
| 1760054400000 | 11389.22 |
| 1760313600000 | 11283.8799 |
| 1760400000000 | 11107.6299 |
| 1760486400000 | 11465.7099 |
| 1760572800000 | 11627.86 |
| 1760659200000 | 11577.99 |
| 1760918400000 | 11923.1299 |
| 1761004800000 | 11874.87 |
| 1761091200000 | 12053.23 |
| 1761177600000 | 11931.1299 |
| 1761264000000 | 12166.76 |
| 1761523200000 | 12590.87 |
| 1761609600000 | 12570.7 |
| 1761696000000 | 12661 |
| 1761782400000 | 12738.31 |
| 1761868800000 | 12746.48 |
| 1762128000000 | 13105.28 |
| 1762300800000 | 12958.12 |
| 1762387200000 | 12487.55 |
| 1762473600000 | 12062.73 |
| 1762819200000 | 12463.92 |
| 1762905600000 | 12427.68 |
| 1763078400000 | 12776.64 |
| 1763337600000 | 12696.1299 |
| 1763510400000 | 12277.81 |
| 1763596800000 | 12146.31 |
| 1763683200000 | 12344.51 |
| STOXX Korea Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -17.084185433299 | -16.086568199188 |
| 2019 | -13.7081130385 | 13.99858283268 |
| 2020 | 16.964731782285 | 13.933713920357 |
| 2021 | -3.7879853458208 | 4.8883965835562 |
| 2022 | -25.774489097411 | -19.617314165549 |
| 2023 | 22.051706070135 | 19.160163574353 |
| 2024 | -11.631551587436 | 6.4439301990414 |
| 2025 | 102.42743147261 | 31.281391692632 |
Methodology
The STOXX Korea Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213342582 | SWKRMCR | .SWKRMCR | |
| Gross Return EUR | CH1213342590 | SWKRMCGR | .SWKRMCGR | |
| Price EUR | CH1213342608 | SWKRMCP | .SWKRMCP | |
| Net Return USD | CH1213342558 | SWKRMCV | .SWKRMCV | |
| Price USD | CH1213342574 | SWKRMCL | .SWKRMCL | |
| Gross Return USD | CH1213342566 | SWKRMCGV | .SWKRMCGV |
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 |
|---|---|---|---|
| HD HYUNDAI ELECTRIC | Industrial Goods and Services | South Korea | 5.263% |
| WOORI FINANCIAL GROUP | Banks | South Korea | 4.575% |
| HYOSUNG HEAVY INDUSTRIES | Technology | South Korea | 3.026% |
| DOOSAN | Industrial Goods and Services | South Korea | 2.852% |
| ECOPRO | Chemicals | South Korea | 2.562% |
| HD HYUNDAI | Energy | South Korea | 2.427% |
| HANMI SEMICONDUCTOR | Technology | South Korea | 2.407% |
| HYUNDAI GLOVIS CO LTD | Industrial Goods and Services | South Korea | 2.207% |
| Kr Inv Holdings | Financial Services | South Korea | 1.984% |
| KOREA AEROSPACE INDS. | Industrial Goods and Services | South Korea | 1.960% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.