Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea Small 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Small 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 Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Korea Small Cap | 286.7 | 167.3 | 0.2 | 0.1 | 2.5 | 0.0 | 1.5 | 0.0 | 12.5 |
| STOXX Emerging Markets All Cap | 28,219.5 | 9,373.6 | 1.4 | 0.2 | 796.1 | 0.0 | 8.5 | 0.0 | 8.4 |
Supersector weighting (top 10)
| Health Care | 21.0 |
|---|---|
| Technology | 18.2 |
| Industrial Goods and Services | 13.7 |
| Consumer Products and Services | 7.7 |
| Food, Beverage and Tobacco | 5.9 |
| Chemicals | 5.1 |
| Automobiles and Parts | 3.3 |
| Basic Resources | 3.2 |
| Construction and Materials | 3.1 |
| Banks | 2.7 |
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 Small Cap | -4.3 | -21.2 | -21.2 | -40.0 | -15.3 | N/A | N/A | -21.1 | -15.6 | -3.3 |
| STOXX Emerging Markets All Cap | -0.4 | 7.7 | 7.7 | -4.1 | 13.8 | N/A | N/A | 7.6 | -1.4 | 2.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Korea Small Cap | N/A | N/A | 23.9 | 26.1 | 28.1 | N/A | N/A | -1.1 | -0.7 | -0.2 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.6 | 15.5 | 17.4 | N/A | N/A | 0.3 | -0.2 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Korea Small Cap | 0.1 | 0.6 | 0.6 | 0.7 | 0.7 | 37.7 | 18.9 | 18.9 | 18.5 | 19.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Korea Small Cap | 0.5 | 1.2 | 1.2 | 1.2 | 1.2 | -1.3 | -1.6 | -1.6 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Korea Small 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 Small Cap | 24.1 | 12.4 | 10.1 | 10.0 | 0.9 | 0.4 | 0.4 | 546.6 |
| STOXX Emerging Markets All Cap | 16.0 | 14.0 | 13.9 | 13.4 | 1.8 | 2.6 | 0.9 | 16.2 |
Performance and annual returns
| STOXX Korea Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 978.04 |
| 1001462400000 | 986.08 |
| 1001548800000 | 998.45 |
| 1001635200000 | 1022.57 |
| 1001894400000 | 1022.57 |
| 1001980800000 | 1017.33 |
| 1002067200000 | 1015.59 |
| 1002153600000 | 1061.9 |
| 1002240000000 | 1048.45 |
| 1002499200000 | 1035.66 |
| 1002585600000 | 1065.24 |
| 1002672000000 | 1058.37 |
| 1002758400000 | 1092.48 |
| 1002844800000 | 1106.25 |
| 1003104000000 | 1116.84 |
| 1003190400000 | 1140.08 |
| 1003276800000 | 1152.63 |
| 1003363200000 | 1139.15 |
| 1003449600000 | 1142.51 |
| 1003708800000 | 1144.3 |
| 1003795200000 | 1136.1 |
| 1003881600000 | 1159.78 |
| 1003968000000 | 1162.4 |
| 1004054400000 | 1162.71 |
| 1004313600000 | 1160.67 |
| 1004400000000 | 1121.07 |
| 1004486400000 | 1135.02 |
| 1004572800000 | 1149.48 |
| 1004659200000 | 1168.13 |
| 1004918400000 | 1197.38 |
| 1005004800000 | 1205.04 |
| 1005091200000 | 1196.38 |
| 1005177600000 | 1217.47 |
| 1005264000000 | 1225.46 |
| 1005523200000 | 1260.61 |
| 1005609600000 | 1256.07 |
| 1005696000000 | 1290.58 |
| 1005782400000 | 1279.25 |
| 1005868800000 | 1289.81 |
| 1006128000000 | 1314.73 |
| 1006214400000 | 1308.92 |
| 1006300800000 | 1310.32 |
| 1006387200000 | 1334.57 |
| 1006473600000 | 1377.18 |
| 1006732800000 | 1472.75 |
| 1006819200000 | 1468.82 |
| 1006905600000 | 1372.29 |
| 1006992000000 | 1406.17 |
| 1007078400000 | 1428.95 |
| 1007337600000 | 1456.9 |
| 1007424000000 | 1445.62 |
| 1007510400000 | 1495.5 |
| 1007596800000 | 1508.8 |
| 1007683200000 | 1544.71 |
| 1007942400000 | 1498.22 |
| 1008028800000 | 1494.56 |
| 1008115200000 | 1532.94 |
| 1008201600000 | 1537.2 |
| 1008288000000 | 1508.78 |
| 1008547200000 | 1446.76 |
| 1008633600000 | 1403.25 |
| 1008720000000 | 1404.19 |
| 1008806400000 | 1450.13 |
| 1008892800000 | 1400.39 |
| 1009152000000 | 1398.71 |
| 1009238400000 | 1406.57 |
| 1009324800000 | 1419.9 |
| 1009411200000 | 1456.92 |
| 1009497600000 | 1526.24 |
| 1009756800000 | 1537.16 |
| 1009929600000 | 1581.2 |
| 1010016000000 | 1595.25 |
| 1010102400000 | 1629.98 |
| 1010361600000 | 1671.02 |
| 1010448000000 | 1640.96 |
| 1010534400000 | 1691.09 |
| 1010620800000 | 1672.72 |
| 1010707200000 | 1638.82 |
| 1010966400000 | 1661.05 |
| 1011052800000 | 1600.92 |
| 1011139200000 | 1591.57 |
| 1011225600000 | 1602.75 |
| 1011312000000 | 1572.28 |
| 1011571200000 | 1610.36 |
| 1011657600000 | 1613.39 |
| 1011744000000 | 1656.31 |
| 1011830400000 | 1705.91 |
| 1011916800000 | 1744.35 |
| 1012176000000 | 1802.8 |
| 1012262400000 | 1796.43 |
| 1012348800000 | 1732.03 |
| 1012435200000 | 1743.17 |
| 1012521600000 | 1696.64 |
| 1012780800000 | 1642.01 |
| 1012867200000 | 1665.43 |
| 1012953600000 | 1673.65 |
| 1013040000000 | 1639.93 |
| 1013126400000 | 1664.58 |
| 1013385600000 | 1658.61 |
| 1013472000000 | 1658.61 |
| 1013558400000 | 1658.61 |
| 1013644800000 | 1766.88 |
| 1013731200000 | 1765.63 |
| 1013990400000 | 1787.2 |
| 1014076800000 | 1765.77 |
| 1014163200000 | 1764.24 |
| 1014249600000 | 1783.13 |
| 1014336000000 | 1782.7 |
| 1014595200000 | 1770.13 |
| 1014681600000 | 1797.84 |
| 1014768000000 | 1848.58 |
| 1014854400000 | 1866.51 |
| 1014940800000 | 1866.44 |
| 1015200000000 | 1913.83 |
| 1015286400000 | 1927.12 |
| 1015372800000 | 1935.14 |
| 1015459200000 | 1923.9 |
| 1015545600000 | 1922.68 |
| 1015804800000 | 1949.82 |
| 1015891200000 | 1974.33 |
| 1015977600000 | 2000 |
| 1016064000000 | 2031.18 |
| 1016150400000 | 2088.71 |
| 1016409600000 | 2112.84 |
| 1016496000000 | 2147.83 |
| 1016582400000 | 2128.13 |
| 1016668800000 | 2109.18 |
| 1016755200000 | 2128.7 |
| 1017014400000 | 2097.45 |
| 1017100800000 | 2082.2 |
| 1017187200000 | 2126.42 |
| 1017273600000 | 2121.52 |
| 1017360000000 | 2117.27 |
| 1017619200000 | 2023.46 |
| 1017705600000 | 2077.82 |
| 1017792000000 | 2113.62 |
| 1017878400000 | 2132.12 |
| 1017964800000 | 2130.28 |
| 1018224000000 | 2103.63 |
| 1018310400000 | 2055.95 |
| 1018396800000 | 1972.91 |
| 1018483200000 | 2001.46 |
| 1018569600000 | 1999.41 |
| 1018828800000 | 1961.46 |
| 1018915200000 | 1987.17 |
| 1019001600000 | 2047.45 |
| 1019088000000 | 2077.04 |
| 1019174400000 | 2068.19 |
| 1019433600000 | 2020.8 |
| 1019520000000 | 1988.89 |
| 1019606400000 | 1934.97 |
| 1019692800000 | 1839.56 |
| 1019779200000 | 1876.67 |
| 1020038400000 | 1806.48 |
| 1020124800000 | 1795.71 |
| 1020211200000 | 1795.71 |
| 1020297600000 | 1865.83 |
| 1020384000000 | 1859.38 |
| 1020643200000 | 1818.66 |
| 1020729600000 | 1807.4 |
| 1020816000000 | 1844.65 |
| 1020902400000 | 1855.33 |
| 1020988800000 | 1825.72 |
| 1021248000000 | 1805.21 |
| 1021334400000 | 1818.05 |
| 1021420800000 | 1881.03 |
| 1021507200000 | 1884.86 |
| 1021593600000 | 1944.11 |
| 1021852800000 | 1894.8 |
| 1021939200000 | 1814.41 |
| 1022025600000 | 1856.27 |
| 1022112000000 | 1800.29 |
| 1022198400000 | 1822.9 |
| 1022457600000 | 1805.48 |
| 1022544000000 | 1808.22 |
| 1022630400000 | 1779.91 |
| 1022716800000 | 1737.87 |
| 1022803200000 | 1723.84 |
| 1023062400000 | 1727.75 |
| 1023148800000 | 1752.2 |
| 1023235200000 | 1757.34 |
| 1023321600000 | 1757.34 |
| 1023408000000 | 1719.88 |
| 1023667200000 | 1771.4 |
| 1023753600000 | 1794.4 |
| 1023840000000 | 1801.8 |
| 1023926400000 | 1801.8 |
| 1024012800000 | 1770.2 |
| 1024272000000 | 1751.83 |
| 1024358400000 | 1737.51 |
| 1024444800000 | 1654.67 |
| 1024531200000 | 1670.14 |
| 1024617600000 | 1684.18 |
| 1024876800000 | 1658.17 |
| 1024963200000 | 1618.32 |
| 1025049600000 | 1497.29 |
| 1025136000000 | 1531.63 |
| 1025222400000 | 1621.17 |
| 1025481600000 | 1623.53 |
| 1025568000000 | 1609.75 |
| 1025654400000 | 1629.24 |
| 1025740800000 | 1680.79 |
| 1025827200000 | 1723.56 |
| 1026086400000 | 1745.14 |
| 1026172800000 | 1816.56 |
| 1026259200000 | 1826.85 |
| 1026345600000 | 1763.45 |
| 1026432000000 | 1821.92 |
| 1026691200000 | 1802.36 |
| 1026777600000 | 1774.26 |
| 1026864000000 | 1774.26 |
| 1026950400000 | 1771.86 |
| 1027036800000 | 1747.71 |
| 1027296000000 | 1652.03 |
| 1027382400000 | 1710.98 |
| 1027468800000 | 1664.5 |
| 1027555200000 | 1679.45 |
| 1027641600000 | 1594.85 |
| 1027900800000 | 1571.19 |
| 1027987200000 | 1630.96 |
| 1028073600000 | 1621.24 |
| 1028160000000 | 1611 |
| 1028246400000 | 1597.89 |
| 1028505600000 | 1520.98 |
| 1028592000000 | 1492.8 |
| 1028678400000 | 1511.88 |
| 1028764800000 | 1519.59 |
| 1028851200000 | 1532.16 |
| 1029110400000 | 1547.63 |
| 1029196800000 | 1514.13 |
| 1029283200000 | 1547.09 |
| 1029369600000 | 1547.09 |
| 1029456000000 | 1595.32 |
| 1029715200000 | 1583.88 |
| 1029801600000 | 1619.78 |
| 1029888000000 | 1654.29 |
| 1029974400000 | 1654.98 |
| 1030060800000 | 1634.4 |
| 1030320000000 | 1620.89 |
| 1030406400000 | 1615.85 |
| 1030492800000 | 1617.15 |
| 1030579200000 | 1615.73 |
| 1030665600000 | 1634.36 |
| 1030924800000 | 1661.99 |
| 1031011200000 | 1644.73 |
| 1031097600000 | 1617.79 |
| 1031184000000 | 1619.93 |
| 1031270400000 | 1566.14 |
| 1031529600000 | 1519.03 |
| 1031616000000 | 1546.53 |
| 1031702400000 | 1563.44 |
| 1031788800000 | 1597.37 |
| 1031875200000 | 1551.75 |
| 1032134400000 | 1513.4 |
| 1032220800000 | 1564.23 |
| 1032307200000 | 1511.09 |
| 1032393600000 | 1509.88 |
| 1032480000000 | 1509.88 |
| 1032739200000 | 1438.11 |
| 1032825600000 | 1405.01 |
| 1032912000000 | 1360.03 |
| 1032998400000 | 1350.35 |
| 1033084800000 | 1355.49 |
| 1033344000000 | 1305.62 |
| 1033430400000 | 1325.51 |
| 1033516800000 | 1311.86 |
| 1033603200000 | 1311.86 |
| 1033689600000 | 1310.16 |
| 1033948800000 | 1255.86 |
| 1034035200000 | 1257.96 |
| 1034121600000 | 1214.63 |
| 1034208000000 | 1138.44 |
| 1034294400000 | 1122.46 |
| 1034553600000 | 1185.39 |
| 1034640000000 | 1221.57 |
| 1034726400000 | 1246.67 |
| 1034812800000 | 1293.37 |
| 1034899200000 | 1350.3 |
| 1035158400000 | 1321.19 |
| 1035244800000 | 1292.58 |
| 1035331200000 | 1351.91 |
| 1035417600000 | 1328.77 |
| 1035504000000 | 1319.57 |
| 1035763200000 | 1368.7 |
| 1035849600000 | 1367.84 |
| 1035936000000 | 1331.32 |
| 1036022400000 | 1342.76 |
| 1036108800000 | 1315.3 |
| 1036368000000 | 1361.88 |
| 1036454400000 | 1353.14 |
| 1036540800000 | 1379.12 |
| 1036627200000 | 1374.39 |
| 1036713600000 | 1370.79 |
| 1036972800000 | 1353.53 |
| 1037059200000 | 1336.76 |
| 1037145600000 | 1307.11 |
| 1037232000000 | 1301.39 |
| 1037318400000 | 1332.02 |
| 1037577600000 | 1327.77 |
| 1037664000000 | 1337.01 |
| 1037750400000 | 1348.35 |
| 1037836800000 | 1369.31 |
| 1037923200000 | 1380.88 |
| 1038182400000 | 1410.23 |
| 1038268800000 | 1428.81 |
| 1038355200000 | 1455.28 |
| 1038441600000 | 1459.53 |
| 1038528000000 | 1484.05 |
| 1038787200000 | 1493.54 |
| 1038873600000 | 1512.85 |
| 1038960000000 | 1463.31 |
| 1039046400000 | 1478.75 |
| 1039132800000 | 1480.1 |
| 1039392000000 | 1465.88 |
| 1039478400000 | 1455.33 |
| 1039564800000 | 1452.7 |
| 1039651200000 | 1490.94 |
| 1039737600000 | 1483.77 |
| 1039996800000 | 1460.55 |
| 1040083200000 | 1491.17 |
| 1040169600000 | 1489.17 |
| 1040256000000 | 1489.17 |
| 1040342400000 | 1476.87 |
| 1040601600000 | 1426.12 |
| 1040688000000 | 1398.69 |
| 1040774400000 | 1406.23 |
| 1040860800000 | 1392.48 |
| 1040947200000 | 1393.58 |
| 1041206400000 | 1346.94 |
| 1041292800000 | 1359.49 |
| 1041465600000 | 1362.55 |
| 1041552000000 | 1401.82 |
| 1041811200000 | 1434.09 |
| 1041897600000 | 1402.44 |
| 1041984000000 | 1405.7 |
| 1042070400000 | 1391.91 |
| 1042156800000 | 1379.5 |
| 1042416000000 | 1424.01 |
| 1042502400000 | 1431.7 |
| 1042588800000 | 1431.66 |
| 1042675200000 | 1430.68 |
| 1042761600000 | 1400.7 |
| 1043020800000 | 1390.79 |
| 1043107200000 | 1388.81 |
| 1043193600000 | 1361.52 |
| 1043280000000 | 1385.98 |
| 1043366400000 | 1345.7 |
| 1043625600000 | 1307.38 |
| 1043712000000 | 1310.37 |
| 1043798400000 | 1292.04 |
| 1043884800000 | 1320.7 |
| 1043971200000 | 1327.68 |
| 1044230400000 | 1337.75 |
| 1044316800000 | 1349.11 |
| 1044403200000 | 1345.4 |
| 1044489600000 | 1327.04 |
| 1044576000000 | 1299.61 |
| 1044835200000 | 1286.98 |
| 1044921600000 | 1266.99 |
| 1045008000000 | 1289.62 |
| 1045094400000 | 1289.16 |
| 1045180800000 | 1286.44 |
| 1045440000000 | 1342.86 |
| 1045526400000 | 1351.27 |
| 1045612800000 | 1342.45 |
| 1045699200000 | 1352.86 |
| 1045785600000 | 1350.7 |
| 1046044800000 | 1374.3 |
| 1046131200000 | 1335.96 |
| 1046217600000 | 1326.83 |
| 1046304000000 | 1320.56 |
| 1046390400000 | 1299.46 |
| 1046649600000 | 1312.97 |
| 1046736000000 | 1281.64 |
| 1046822400000 | 1235.83 |
| 1046908800000 | 1197.84 |
| 1046995200000 | 1149.95 |
| 1047254400000 | 1115.54 |
| 1047340800000 | 1109.24 |
| 1047427200000 | 1115.91 |
| 1047513600000 | 1101.23 |
| 1047600000000 | 1134.84 |
| 1047859200000 | 1069.17 |
| 1047945600000 | 1118.88 |
| 1048032000000 | 1132.87 |
| 1048118400000 | 1212.97 |
| 1048204800000 | 1231.55 |
| 1048464000000 | 1214.51 |
| 1048550400000 | 1177.37 |
| 1048636800000 | 1193.25 |
| 1048723200000 | 1184.02 |
| 1048809600000 | 1198.81 |
| 1049068800000 | 1162.92 |
| 1049155200000 | 1175.51 |
| 1049241600000 | 1201.76 |
| 1049328000000 | 1209.15 |
| 1049414400000 | 1236.51 |
| 1049673600000 | 1302.95 |
| 1049760000000 | 1304.56 |
| 1049846400000 | 1281.35 |
| 1049932800000 | 1314.13 |
| 1050019200000 | 1320.79 |
| 1050278400000 | 1351.34 |
| 1050364800000 | 1374.57 |
| 1050451200000 | 1415.94 |
| 1050537600000 | 1419.38 |
| 1050624000000 | 1453.06 |
| 1050883200000 | 1457.99 |
| 1050969600000 | 1404.56 |
| 1051056000000 | 1394.98 |
| 1051142400000 | 1370.66 |
| 1051228800000 | 1287.95 |
| 1051488000000 | 1314.71 |
| 1051574400000 | 1387.3 |
| 1051660800000 | 1384.89 |
| 1051747200000 | 1384.6 |
| 1051833600000 | 1402.93 |
| 1052092800000 | 1403.16 |
| 1052179200000 | 1428.63 |
| 1052265600000 | 1460.84 |
| 1052352000000 | 1460.84 |
| 1052438400000 | 1474.76 |
| 1052697600000 | 1514.53 |
| 1052784000000 | 1473.98 |
| 1052870400000 | 1475.16 |
| 1052956800000 | 1507.96 |
| 1053043200000 | 1494.17 |
| 1053302400000 | 1468.63 |
| 1053388800000 | 1491.54 |
| 1053475200000 | 1501.98 |
| 1053561600000 | 1505.63 |
| 1053648000000 | 1558.56 |
| 1053907200000 | 1584.66 |
| 1053993600000 | 1584.65 |
| 1054080000000 | 1589.23 |
| 1054166400000 | 1577.77 |
| 1054252800000 | 1577.84 |
| 1054512000000 | 1601.94 |
| 1054598400000 | 1575.07 |
| 1054684800000 | 1595.54 |
| 1054771200000 | 1586.34 |
| 1054857600000 | 1586.34 |
| 1055116800000 | 1609.78 |
| 1055203200000 | 1615.51 |
| 1055289600000 | 1613.97 |
| 1055376000000 | 1634.17 |
| 1055462400000 | 1652.03 |
| 1055721600000 | 1656.51 |
| 1055808000000 | 1689.8 |
| 1055894400000 | 1683.74 |
| 1055980800000 | 1676.52 |
| 1056067200000 | 1679.85 |
| 1056326400000 | 1646.52 |
| 1056412800000 | 1628.76 |
| 1056499200000 | 1651.13 |
| 1056585600000 | 1637.78 |
| 1056672000000 | 1652.25 |
| 1056931200000 | 1661.48 |
| 1057017600000 | 1644.32 |
| 1057104000000 | 1667.35 |
| 1057190400000 | 1664.56 |
| 1057276800000 | 1696.68 |
| 1057536000000 | 1735.52 |
| 1057622400000 | 1729.92 |
| 1057708800000 | 1728.14 |
| 1057795200000 | 1715.02 |
| 1057881600000 | 1716.18 |
| 1058140800000 | 1742.65 |
| 1058227200000 | 1711.27 |
| 1058313600000 | 1708.26 |
| 1058400000000 | 1704.64 |
| 1058486400000 | 1683.75 |
| 1058745600000 | 1652.85 |
| 1058832000000 | 1652.17 |
| 1058918400000 | 1667.22 |
| 1059004800000 | 1682.83 |
| 1059091200000 | 1699.96 |
| 1059350400000 | 1740.93 |
| 1059436800000 | 1747.7 |
| 1059523200000 | 1734.83 |
| 1059609600000 | 1728.35 |
| 1059696000000 | 1742.62 |
| 1059955200000 | 1717.11 |
| 1060041600000 | 1708.84 |
| 1060128000000 | 1699.4 |
| 1060214400000 | 1717.83 |
| 1060300800000 | 1715.52 |
| 1060560000000 | 1714.52 |
| 1060646400000 | 1721.3 |
| 1060732800000 | 1753.53 |
| 1060819200000 | 1783.91 |
| 1060905600000 | 1783.91 |
| 1061164800000 | 1813.19 |
| 1061251200000 | 1819.88 |
| 1061337600000 | 1812.39 |
| 1061424000000 | 1854.34 |
| 1061510400000 | 1847.19 |
| 1061769600000 | 1858.92 |
| 1061856000000 | 1854.02 |
| 1061942400000 | 1857.95 |
| 1062028800000 | 1837.39 |
| 1062115200000 | 1861.62 |
| 1062374400000 | 1886.19 |
| 1062460800000 | 1901.22 |
| 1062547200000 | 1889.57 |
| 1062633600000 | 1883.86 |
| 1062720000000 | 1873.83 |
| 1062979200000 | 1836.87 |
| 1063065600000 | 1855.56 |
| 1063152000000 | 1855.56 |
| 1063238400000 | 1855.56 |
| 1063324800000 | 1855.56 |
| 1063584000000 | 1849.63 |
| 1063670400000 | 1876.34 |
| 1063756800000 | 1868.79 |
| 1063843200000 | 1835.06 |
| 1063929600000 | 1814.31 |
| 1064188800000 | 1742.41 |
| 1064275200000 | 1770.41 |
| 1064361600000 | 1784.58 |
| 1064448000000 | 1751.54 |
| 1064534400000 | 1714.19 |
| 1064793600000 | 1703.15 |
| 1064880000000 | 1708.99 |
| 1064966400000 | 1719.31 |
| 1065052800000 | 1759.58 |
| 1065139200000 | 1761.12 |
| 1065398400000 | 1783.37 |
| 1065484800000 | 1781.99 |
| 1065571200000 | 1764.98 |
| 1065657600000 | 1799.81 |
| 1065744000000 | 1829.88 |
| 1066003200000 | 1831.09 |
| 1066089600000 | 1819.57 |
| 1066176000000 | 1819.08 |
| 1066262400000 | 1843.17 |
| 1066348800000 | 1827.11 |
| 1066608000000 | 1827.81 |
| 1066694400000 | 1808.49 |
| 1066780800000 | 1786.32 |
| 1066867200000 | 1725.42 |
| 1066953600000 | 1719.94 |
| 1067212800000 | 1743.54 |
| 1067299200000 | 1768.17 |
| 1067385600000 | 1771.16 |
| 1067472000000 | 1801.62 |
| 1067558400000 | 1799.76 |
| 1067817600000 | 1828.24 |
| 1067904000000 | 1823.21 |
| 1067990400000 | 1856.18 |
| 1068076800000 | 1852.04 |
| 1068163200000 | 1880.15 |
| 1068422400000 | 1879.33 |
| 1068508800000 | 1864.04 |
| 1068595200000 | 1906.58 |
| 1068681600000 | 1951.31 |
| 1068768000000 | 1953.93 |
| 1069027200000 | 1926.72 |
| 1069113600000 | 1941.89 |
| 1069200000000 | 1868.34 |
| 1069286400000 | 1848.3 |
| 1069372800000 | 1830.54 |
| 1069632000000 | 1756.11 |
| 1069718400000 | 1795.26 |
| 1069804800000 | 1844.8 |
| 1069891200000 | 1850.94 |
| 1069977600000 | 1883.19 |
| 1070236800000 | 1927.25 |
| 1070323200000 | 1932.64 |
| 1070409600000 | 1937.8 |
| 1070496000000 | 1952.77 |
| 1070582400000 | 1912.04 |
| 1070841600000 | 1903.9 |
| 1070928000000 | 1922.18 |
| 1071014400000 | 1926.08 |
| 1071100800000 | 1917.77 |
| 1071187200000 | 1952.05 |
| 1071446400000 | 1996.79 |
| 1071532800000 | 1961.14 |
| 1071619200000 | 1942.75 |
| 1071705600000 | 1948.28 |
| 1071792000000 | 1944.26 |
| 1072051200000 | 1912.21 |
| 1072137600000 | 1915.99 |
| 1072224000000 | 1891.89 |
| 1072310400000 | 1917.45 |
| 1072396800000 | 1937.9 |
| 1072656000000 | 2005.58 |
| 1072742400000 | 2048.92 |
| 1072828800000 | 2058.98 |
| 1073001600000 | 2073.49 |
| 1073260800000 | 2079.71 |
| 1073347200000 | 2066.92 |
| 1073433600000 | 2073.1 |
| 1073520000000 | 2062.55 |
| 1073606400000 | 2093.49 |
| 1073865600000 | 2105.43 |
| 1073952000000 | 2092.9 |
| 1074038400000 | 2099.44 |
| 1074124800000 | 2060.34 |
| 1074211200000 | 2080.39 |
| 1074470400000 | 2077.1 |
| 1074556800000 | 2089.32 |
| 1074643200000 | 2088.45 |
| 1074729600000 | 2088.45 |
| 1074816000000 | 2095.5 |
| 1075075200000 | 2089.81 |
| 1075161600000 | 2065.73 |
| 1075248000000 | 2051.59 |
| 1075334400000 | 2041.9 |
| 1075420800000 | 2043.1 |
| 1075680000000 | 2066.24 |
| 1075766400000 | 2044 |
| 1075852800000 | 2040.77 |
| 1075939200000 | 2065.97 |
| 1076025600000 | 2070.95 |
| 1076284800000 | 2090.22 |
| 1076371200000 | 2096.7 |
| 1076457600000 | 2105.38 |
| 1076544000000 | 2124.69 |
| 1076630400000 | 2131.89 |
| 1076889600000 | 2123.61 |
| 1076976000000 | 2123.51 |
| 1077062400000 | 2139.25 |
| 1077148800000 | 2117.48 |
| 1077235200000 | 2106.66 |
| 1077494400000 | 2094.15 |
| 1077580800000 | 2063.68 |
| 1077667200000 | 2077.06 |
| 1077753600000 | 2062.21 |
| 1077840000000 | 2080.21 |
| 1078099200000 | 2080.21 |
| 1078185600000 | 2122.71 |
| 1078272000000 | 2116.26 |
| 1078358400000 | 2142.54 |
| 1078444800000 | 2161.57 |
| 1078704000000 | 2157.31 |
| 1078790400000 | 2151.77 |
| 1078876800000 | 2123.23 |
| 1078963200000 | 2114.9 |
| 1079049600000 | 2034.11 |
| 1079308800000 | 2055.55 |
| 1079395200000 | 2044.26 |
| 1079481600000 | 2097.6 |
| 1079568000000 | 2128.63 |
| 1079654400000 | 2150.2 |
| 1079913600000 | 2095.1 |
| 1080000000000 | 2099.39 |
| 1080086400000 | 2088.29 |
| 1080172800000 | 2038.11 |
| 1080259200000 | 2058.97 |
| 1080518400000 | 2096.19 |
| 1080604800000 | 2110.59 |
| 1080691200000 | 2129.67 |
| 1080777600000 | 2160.63 |
| 1080864000000 | 2189.41 |
| 1081123200000 | 2189.41 |
| 1081209600000 | 2210.48 |
| 1081296000000 | 2232.54 |
| 1081382400000 | 2239.34 |
| 1081468800000 | 2210.43 |
| 1081728000000 | 2230.06 |
| 1081814400000 | 2209.64 |
| 1081900800000 | 2176.96 |
| 1081987200000 | 2184.51 |
| 1082073600000 | 2156.29 |
| 1082332800000 | 2182.61 |
| 1082419200000 | 2234.68 |
| 1082505600000 | 2230.45 |
| 1082592000000 | 2231.23 |
| 1082678400000 | 2261.89 |
| 1082937600000 | 2253.1 |
| 1083024000000 | 2250.97 |
| 1083110400000 | 2212.2 |
| 1083196800000 | 2103.47 |
| 1083283200000 | 2078.03 |
| 1083542400000 | 2074.53 |
| 1083628800000 | 2089.06 |
| 1083715200000 | 2095.32 |
| 1083801600000 | 2009.24 |
| 1083888000000 | 1990.21 |
| 1084147200000 | 1835 |
| 1084233600000 | 1831.76 |
| 1084320000000 | 1565.72 |
| 1084406400000 | 1531.12 |
| 1084492800000 | 1483.46 |
| 1084752000000 | 1386.84 |
| 1084838400000 | 1403.66 |
| 1084924800000 | 1488.89 |
| 1085011200000 | 1454.66 |
| 1085097600000 | 1495.44 |
| 1085356800000 | 1505.6 |
| 1085443200000 | 1482.06 |
| 1085529600000 | 1480.8 |
| 1085616000000 | 1520.07 |
| 1085702400000 | 1551.53 |
| 1085961600000 | 1543.71 |
| 1086048000000 | 1569.36 |
| 1086134400000 | 1562.05 |
| 1086220800000 | 1510.11 |
| 1086307200000 | 1518.52 |
| 1086566400000 | 1573.6 |
| 1086652800000 | 1568.98 |
| 1086739200000 | 1567.35 |
| 1086825600000 | 1550.3 |
| 1086912000000 | 1489.91 |
| 1087171200000 | 1459.39 |
| 1087257600000 | 1473.94 |
| 1087344000000 | 1476.51 |
| 1087430400000 | 1475.54 |
| 1087516800000 | 1449.33 |
| 1087776000000 | 1452.28 |
| 1087862400000 | 1449.47 |
| 1087948800000 | 1426.74 |
| 1088035200000 | 1472.27 |
| 1088121600000 | 1503.75 |
| 1088380800000 | 1502.1 |
| 1088467200000 | 1525.21 |
| 1088553600000 | 1551.41 |
| 1088640000000 | 1546.07 |
| 1088726400000 | 1500.88 |
| 1088985600000 | 1504.33 |
| 1089072000000 | 1500.58 |
| 1089158400000 | 1503.94 |
| 1089244800000 | 1476.9 |
| 1089331200000 | 1487.1 |
| 1089590400000 | 1489.15 |
| 1089676800000 | 1397.18 |
| 1089763200000 | 1369.59 |
| 1089849600000 | 1356.14 |
| 1089936000000 | 1361.22 |
| 1090195200000 | 1387.33 |
| 1090281600000 | 1246.55 |
| 1090368000000 | 1273.73 |
| 1090454400000 | 1251.32 |
| 1090540800000 | 1239.76 |
| 1090800000000 | 1233.11 |
| 1090886400000 | 1228.92 |
| 1090972800000 | 1231.86 |
| 1091059200000 | 1209.24 |
| 1091145600000 | 1222.95 |
| 1091404800000 | 1204.92 |
| 1091491200000 | 1217.48 |
| 1091577600000 | 1210.95 |
| 1091664000000 | 1264.77 |
| 1091750400000 | 1262.06 |
| 1092009600000 | 1284.67 |
| 1092096000000 | 1288.92 |
| 1092182400000 | 1297.36 |
| 1092268800000 | 1332.06 |
| 1092355200000 | 1366.09 |
| 1092614400000 | 1387.22 |
| 1092700800000 | 1407.37 |
| 1092787200000 | 1386.13 |
| 1092873600000 | 1424.5 |
| 1092960000000 | 1445.46 |
| 1093219200000 | 1446.76 |
| 1093305600000 | 1462.1 |
| 1093392000000 | 1502.29 |
| 1093478400000 | 1548.84 |
| 1093564800000 | 1545.68 |
| 1093824000000 | 1521.62 |
| 1093910400000 | 1532.3 |
| 1093996800000 | 1570.46 |
| 1094083200000 | 1575.26 |
| 1094169600000 | 1604.27 |
| 1094428800000 | 1603.87 |
| 1094515200000 | 1580.83 |
| 1094601600000 | 1580.35 |
| 1094688000000 | 1597.63 |
| 1094774400000 | 1602.51 |
| 1095033600000 | 1621.44 |
| 1095120000000 | 1608.58 |
| 1095206400000 | 1613.96 |
| 1095292800000 | 1625.49 |
| 1095379200000 | 1615.44 |
| 1095638400000 | 1646.47 |
| 1095724800000 | 1635.85 |
| 1095811200000 | 1585.85 |
| 1095897600000 | 1555.58 |
| 1095984000000 | 1546.26 |
| 1096243200000 | 1546.26 |
| 1096329600000 | 1546.26 |
| 1096416000000 | 1542.23 |
| 1096502400000 | 1564.2 |
| 1096588800000 | 1589.76 |
| 1096848000000 | 1639.61 |
| 1096934400000 | 1676.95 |
| 1097020800000 | 1670.29 |
| 1097107200000 | 1670.03 |
| 1097193600000 | 1668.01 |
| 1097452800000 | 1681.05 |
| 1097539200000 | 1685.86 |
| 1097625600000 | 1667.05 |
| 1097712000000 | 1651.82 |
| 1097798400000 | 1638.13 |
| 1098057600000 | 1651.56 |
| 1098144000000 | 1661.32 |
| 1098230400000 | 1576.81 |
| 1098316800000 | 1563.24 |
| 1098403200000 | 1573.24 |
| 1098662400000 | 1545.2 |
| 1098748800000 | 1563.12 |
| 1098835200000 | 1563.76 |
| 1098921600000 | 1609.36 |
| 1099008000000 | 1622.88 |
| 1099267200000 | 1632.64 |
| 1099353600000 | 1655.8 |
| 1099440000000 | 1682.45 |
| 1099526400000 | 1674.62 |
| 1099612800000 | 1697.84 |
| 1099872000000 | 1692.59 |
| 1099958400000 | 1700.31 |
| 1100044800000 | 1733.22 |
| 1100131200000 | 1736.41 |
| 1100217600000 | 1769.7 |
| 1100476800000 | 1791.89 |
| 1100563200000 | 1781.2 |
| 1100649600000 | 1805.75 |
| 1100736000000 | 1791.32 |
| 1100822400000 | 1786.85 |
| 1101081600000 | 1759.38 |
| 1101168000000 | 1787.4 |
| 1101254400000 | 1806.75 |
| 1101340800000 | 1825.19 |
| 1101427200000 | 1825.33 |
| 1101686400000 | 1844.72 |
| 1101772800000 | 1862.35 |
| 1101859200000 | 1876.67 |
| 1101945600000 | 1898.48 |
| 1102032000000 | 1879.11 |
| 1102291200000 | 1872.53 |
| 1102377600000 | 1859.97 |
| 1102464000000 | 1859.97 |
| 1102550400000 | 1838.81 |
| 1102636800000 | 1783.02 |
| 1102896000000 | 1786.7 |
| 1102982400000 | 1777.85 |
| 1103068800000 | 1798.59 |
| 1103155200000 | 1807.78 |
| 1103241600000 | 1812.36 |
| 1103500800000 | 1856.37 |
| 1103587200000 | 1837.4 |
| 1103673600000 | 1855.42 |
| 1103760000000 | 1870.83 |
| 1103846400000 | 1866.91 |
| 1104105600000 | 1849.79 |
| 1104192000000 | 1858.28 |
| 1104278400000 | 1930.11 |
| 1104364800000 | 1969.93 |
| 1104451200000 | 1981.92 |
| 1104710400000 | 1944.32 |
| 1104796800000 | 1909.79 |
| 1104883200000 | 1877.28 |
| 1104969600000 | 1832.12 |
| 1105056000000 | 1842.26 |
| 1105315200000 | 1843.23 |
| 1105401600000 | 1863.82 |
| 1105488000000 | 1844.07 |
| 1105574400000 | 1861.49 |
| 1105660800000 | 1851.85 |
| 1105920000000 | 1884.56 |
| 1106006400000 | 1891.35 |
| 1106092800000 | 1900.82 |
| 1106179200000 | 1873.05 |
| 1106265600000 | 1874.76 |
| 1106524800000 | 1890.84 |
| 1106611200000 | 1882.37 |
| 1106697600000 | 1917.36 |
| 1106784000000 | 1929.57 |
| 1106870400000 | 1940.56 |
| 1107129600000 | 1955.23 |
| 1107216000000 | 1915.53 |
| 1107302400000 | 1912.51 |
| 1107388800000 | 1931.99 |
| 1107475200000 | 1939.41 |
| 1107734400000 | 1983.93 |
| 1107820800000 | 1984.42 |
| 1107907200000 | 1984.42 |
| 1107993600000 | 1959.12 |
| 1108080000000 | 1978.16 |
| 1108339200000 | 2028.23 |
| 1108425600000 | 2037.15 |
| 1108512000000 | 2045.41 |
| 1108598400000 | 2066.45 |
| 1108684800000 | 2101.76 |
| 1108944000000 | 2111.89 |
| 1109030400000 | 2101.79 |
| 1109116800000 | 2098.9 |
| 1109203200000 | 2161.35 |
| 1109289600000 | 2158.33 |
| 1109548800000 | 2216.41 |
| 1109635200000 | 2225.25 |
| 1109721600000 | 2249.26 |
| 1109808000000 | 2260.69 |
| 1109894400000 | 2259.35 |
| 1110153600000 | 2240.26 |
| 1110240000000 | 2221.2 |
| 1110326400000 | 2252.2 |
| 1110412800000 | 2248.8 |
| 1110499200000 | 2294.28 |
| 1110758400000 | 2290.4 |
| 1110844800000 | 2216.63 |
| 1110931200000 | 2208.75 |
| 1111017600000 | 2170.8 |
| 1111104000000 | 2246.72 |
| 1111363200000 | 2234.2 |
| 1111449600000 | 2238.82 |
| 1111536000000 | 2189.56 |
| 1111622400000 | 2145.75 |
| 1111708800000 | 2190.05 |
| 1111968000000 | 2220.42 |
| 1112054400000 | 2156.65 |
| 1112140800000 | 2155.72 |
| 1112227200000 | 2191.91 |
| 1112313600000 | 2241.25 |
| 1112572800000 | 2218.64 |
| 1112659200000 | 2218.64 |
| 1112745600000 | 2239.4 |
| 1112832000000 | 2242.67 |
| 1112918400000 | 2238.76 |
| 1113177600000 | 2213.8 |
| 1113264000000 | 2201.58 |
| 1113350400000 | 2216.02 |
| 1113436800000 | 2144.75 |
| 1113523200000 | 2116.49 |
| 1113782400000 | 2052.14 |
| 1113868800000 | 2095.64 |
| 1113955200000 | 2121.97 |
| 1114041600000 | 2133.06 |
| 1114128000000 | 2149.54 |
| 1114387200000 | 2158.58 |
| 1114473600000 | 2147.62 |
| 1114560000000 | 2050.73 |
| 1114646400000 | 2026.85 |
| 1114732800000 | 2017.98 |
| 1114992000000 | 2021.07 |
| 1115078400000 | 2016.89 |
| 1115164800000 | 2059.18 |
| 1115251200000 | 2059.18 |
| 1115337600000 | 2076.17 |
| 1115596800000 | 2045.57 |
| 1115683200000 | 2047.86 |
| 1115769600000 | 2011.62 |
| 1115856000000 | 2015.17 |
| 1115942400000 | 2012.79 |
| 1116201600000 | 1999.62 |
| 1116288000000 | 1999.25 |
| 1116374400000 | 2002.72 |
| 1116460800000 | 2052.71 |
| 1116547200000 | 2056.18 |
| 1116806400000 | 2059.6 |
| 1116892800000 | 2074.51 |
| 1116979200000 | 2062.6 |
| 1117065600000 | 2081.03 |
| 1117152000000 | 2119.42 |
| 1117411200000 | 2141.73 |
| 1117497600000 | 2142.56 |
| 1117584000000 | 2134.04 |
| 1117670400000 | 2133.16 |
| 1117756800000 | 2161.07 |
| 1118016000000 | 2161.07 |
| 1118102400000 | 2162.2 |
| 1118188800000 | 2181.1 |
| 1118275200000 | 2227.17 |
| 1118361600000 | 2216.99 |
| 1118620800000 | 2189.81 |
| 1118707200000 | 2161.59 |
| 1118793600000 | 2211.1 |
| 1118880000000 | 2223.49 |
| 1118966400000 | 2231.3 |
| 1119225600000 | 2214.95 |
| 1119312000000 | 2202.54 |
| 1119398400000 | 2242.17 |
| 1119484800000 | 2275.66 |
| 1119571200000 | 2270.93 |
| 1119830400000 | 2239.19 |
| 1119916800000 | 2216.51 |
| 1120003200000 | 2240.23 |
| 1120089600000 | 2260.85 |
| 1120176000000 | 2280.88 |
| 1120435200000 | 2268.08 |
| 1120521600000 | 2208.1 |
| 1120608000000 | 2206.02 |
| 1120694400000 | 2198.44 |
| 1120780800000 | 2175.67 |
| 1121040000000 | 2236.78 |
| 1121126400000 | 2247.02 |
| 1121212800000 | 2260.42 |
| 1121299200000 | 2290.8 |
| 1121385600000 | 2267.96 |
| 1121644800000 | 2297.57 |
| 1121731200000 | 2317.76 |
| 1121817600000 | 2309.94 |
| 1121904000000 | 2325.89 |
| 1121990400000 | 2351.38 |
| 1122249600000 | 2385.39 |
| 1122336000000 | 2378.04 |
| 1122422400000 | 2388.86 |
| 1122508800000 | 2404.82 |
| 1122595200000 | 2420.31 |
| 1122854400000 | 2427.05 |
| 1122940800000 | 2437.68 |
| 1123027200000 | 2444.63 |
| 1123113600000 | 2433.36 |
| 1123200000000 | 2388.44 |
| 1123459200000 | 2371.61 |
| 1123545600000 | 2434.78 |
| 1123632000000 | 2451.06 |
| 1123718400000 | 2487.38 |
| 1123804800000 | 2494.09 |
| 1124064000000 | 2494.09 |
| 1124150400000 | 2464.85 |
| 1124236800000 | 2454.52 |
| 1124323200000 | 2399.24 |
| 1124409600000 | 2402.05 |
| 1124668800000 | 2460.55 |
| 1124755200000 | 2479.39 |
| 1124841600000 | 2433.48 |
| 1124928000000 | 2446.08 |
| 1125014400000 | 2410.29 |
| 1125273600000 | 2333.2 |
| 1125360000000 | 2347.35 |
| 1125446400000 | 2362.65 |
| 1125532800000 | 2430.25 |
| 1125619200000 | 2474.38 |
| 1125878400000 | 2475.02 |
| 1125964800000 | 2481.68 |
| 1126051200000 | 2519.43 |
| 1126137600000 | 2517.5 |
| 1126224000000 | 2535.33 |
| 1126483200000 | 2534.35 |
| 1126569600000 | 2516.59 |
| 1126656000000 | 2556.69 |
| 1126742400000 | 2553.52 |
| 1126828800000 | 2579.7 |
| 1127088000000 | 2581.89 |
| 1127174400000 | 2619.94 |
| 1127260800000 | 2634.05 |
| 1127347200000 | 2667.35 |
| 1127433600000 | 2616.67 |
| 1127692800000 | 2668.27 |
| 1127779200000 | 2688.72 |
| 1127865600000 | 2731.12 |
| 1127952000000 | 2763.98 |
| 1128038400000 | 2753.53 |
| 1128297600000 | 2748.29 |
| 1128384000000 | 2803.21 |
| 1128470400000 | 2780.57 |
| 1128556800000 | 2724.3 |
| 1128643200000 | 2736.27 |
| 1128902400000 | 2784.87 |
| 1128988800000 | 2822.58 |
| 1129075200000 | 2783.08 |
| 1129161600000 | 2742.71 |
| 1129248000000 | 2719.14 |
| 1129507200000 | 2663.5 |
| 1129593600000 | 2689.43 |
| 1129680000000 | 2603.09 |
| 1129766400000 | 2610.3 |
| 1129852800000 | 2657.8 |
| 1130112000000 | 2673.3 |
| 1130198400000 | 2674.03 |
| 1130284800000 | 2687.74 |
| 1130371200000 | 2663.53 |
| 1130457600000 | 2604.03 |
| 1130716800000 | 2652.12 |
| 1130803200000 | 2698.79 |
| 1130889600000 | 2752.24 |
| 1130976000000 | 2748.62 |
| 1131062400000 | 2752.82 |
| 1131321600000 | 2751.66 |
| 1131408000000 | 2776.44 |
| 1131494400000 | 2780.98 |
| 1131580800000 | 2801.15 |
| 1131667200000 | 2851.32 |
| 1131926400000 | 2864.52 |
| 1132012800000 | 2872.64 |
| 1132099200000 | 2895.08 |
| 1132185600000 | 2926.24 |
| 1132272000000 | 2933.03 |
| 1132531200000 | 2927.28 |
| 1132617600000 | 2891.3 |
| 1132704000000 | 3022.16 |
| 1132790400000 | 3052.27 |
| 1132876800000 | 3074.08 |
| 1133136000000 | 3057.12 |
| 1133222400000 | 3026.86 |
| 1133308800000 | 3092.62 |
| 1133395200000 | 3122.32 |
| 1133481600000 | 3096.73 |
| 1133740800000 | 3112.36 |
| 1133827200000 | 3099.35 |
| 1133913600000 | 3039.78 |
| 1134000000000 | 3059.84 |
| 1134086400000 | 3083.57 |
| 1134345600000 | 3149.75 |
| 1134432000000 | 3200.12 |
| 1134518400000 | 3238.08 |
| 1134604800000 | 3250.24 |
| 1134691200000 | 3173.59 |
| 1134950400000 | 3235.19 |
| 1135036800000 | 3221.95 |
| 1135123200000 | 3233.27 |
| 1135209600000 | 3199.15 |
| 1135296000000 | 3206.53 |
| 1135555200000 | 3234.31 |
| 1135641600000 | 3243.92 |
| 1135728000000 | 3330.26 |
| 1135814400000 | 3403.15 |
| 1135900800000 | 3402.09 |
| 1136160000000 | 3453.84 |
| 1136246400000 | 3516.11 |
| 1136332800000 | 3545.68 |
| 1136419200000 | 3581.72 |
| 1136505600000 | 3638.96 |
| 1136764800000 | 3706.79 |
| 1136851200000 | 3626.3 |
| 1136937600000 | 3648.42 |
| 1137024000000 | 3726.28 |
| 1137110400000 | 3709.54 |
| 1137369600000 | 3771.41 |
| 1137456000000 | 3623.55 |
| 1137542400000 | 3500.88 |
| 1137628800000 | 3517.53 |
| 1137715200000 | 3331.36 |
| 1137974400000 | 3177.83 |
| 1138060800000 | 3289.02 |
| 1138147200000 | 3363.18 |
| 1138233600000 | 3421.92 |
| 1138320000000 | 3519.82 |
| 1138579200000 | 3519.96 |
| 1138665600000 | 3570.15 |
| 1138752000000 | 3474.07 |
| 1138838400000 | 3422.56 |
| 1138924800000 | 3294.84 |
| 1139184000000 | 3334.64 |
| 1139270400000 | 3293.46 |
| 1139356800000 | 3233.21 |
| 1139443200000 | 3254.04 |
| 1139529600000 | 3323.87 |
| 1139788800000 | 3267.22 |
| 1139875200000 | 3339.88 |
| 1139961600000 | 3261.56 |
| 1140048000000 | 3290.43 |
| 1140134400000 | 3339.98 |
| 1140393600000 | 3431.78 |
| 1140480000000 | 3441.46 |
| 1140566400000 | 3410.66 |
| 1140652800000 | 3375.79 |
| 1140739200000 | 3408.49 |
| 1140998400000 | 3433.51 |
| 1141084800000 | 3421.65 |
| 1141171200000 | 3421.68 |
| 1141257600000 | 3413.32 |
| 1141344000000 | 3310.08 |
| 1141603200000 | 3343.56 |
| 1141689600000 | 3268.73 |
| 1141776000000 | 3262.41 |
| 1141862400000 | 3276.49 |
| 1141948800000 | 3303.13 |
| 1142208000000 | 3328.97 |
| 1142294400000 | 3302.35 |
| 1142380800000 | 3335.45 |
| 1142467200000 | 3336.13 |
| 1142553600000 | 3355.32 |
| 1142812800000 | 3399.13 |
| 1142899200000 | 3374.04 |
| 1142985600000 | 3279.19 |
| 1143072000000 | 3264.89 |
| 1143158400000 | 3269.12 |
| 1143417600000 | 3295.38 |
| 1143504000000 | 3280.9 |
| 1143590400000 | 3307.25 |
| 1143676800000 | 3354.34 |
| 1143763200000 | 3433.22 |
| 1144022400000 | 3486.89 |
| 1144108800000 | 3530.74 |
| 1144195200000 | 3578.1 |
| 1144281600000 | 3600.57 |
| 1144368000000 | 3632.16 |
| 1144627200000 | 3648.45 |
| 1144713600000 | 3625.32 |
| 1144800000000 | 3329.16 |
| 1144886400000 | 3381.36 |
| 1144972800000 | 3436.46 |
| 1145232000000 | 3419.78 |
| 1145318400000 | 3431.85 |
| 1145404800000 | 3472.39 |
| 1145491200000 | 3432.94 |
| 1145577600000 | 3479.91 |
| 1145836800000 | 3473.4 |
| 1145923200000 | 3460.12 |
| 1146009600000 | 3491.03 |
| 1146096000000 | 3492.5 |
| 1146182400000 | 3420.69 |
| 1146441600000 | 3420.87 |
| 1146528000000 | 3458.62 |
| 1146614400000 | 3497.9 |
| 1146700800000 | 3467.93 |
| 1146787200000 | 3467.93 |
| 1147046400000 | 3516.08 |
| 1147132800000 | 3487.63 |
| 1147219200000 | 3498.95 |
| 1147305600000 | 3509.11 |
| 1147392000000 | 3486.6 |
| 1147651200000 | 3353.84 |
| 1147737600000 | 3225.45 |
| 1147824000000 | 3288.75 |
| 1147910400000 | 3145.34 |
| 1147996800000 | 3202.58 |
| 1148256000000 | 3083.94 |
| 1148342400000 | 3095.41 |
| 1148428800000 | 3107.01 |
| 1148515200000 | 3001.47 |
| 1148601600000 | 3088.22 |
| 1148860800000 | 3096.97 |
| 1148947200000 | 3101.26 |
| 1149033600000 | 3101.59 |
| 1149120000000 | 2995.78 |
| 1149206400000 | 2992.62 |
| 1149465600000 | 2940.35 |
| 1149552000000 | 2940.51 |
| 1149638400000 | 2806.5 |
| 1149724800000 | 2718.69 |
| 1149811200000 | 2764.06 |
| 1150070400000 | 2776.56 |
| 1150156800000 | 2671.27 |
| 1150243200000 | 2730.89 |
| 1150329600000 | 2724.96 |
| 1150416000000 | 2834.21 |
| 1150675200000 | 2788.26 |
| 1150761600000 | 2709.09 |
| 1150848000000 | 2719.06 |
| 1150934400000 | 2751.12 |
| 1151020800000 | 2712.75 |
| 1151280000000 | 2708.53 |
| 1151366400000 | 2726.36 |
| 1151452800000 | 2704.2 |
| 1151539200000 | 2790.59 |
| 1151625600000 | 2923.15 |
| 1151884800000 | 2932.32 |
| 1151971200000 | 2915.77 |
| 1152057600000 | 2877.5 |
| 1152144000000 | 2831.02 |
| 1152230400000 | 2855.19 |
| 1152489600000 | 2932.25 |
| 1152576000000 | 2920.8 |
| 1152662400000 | 2924.03 |
| 1152748800000 | 2908.48 |
| 1152835200000 | 2836.93 |
| 1153094400000 | 2836.93 |
| 1153180800000 | 2727.11 |
| 1153267200000 | 2740.59 |
| 1153353600000 | 2849.6 |
| 1153440000000 | 2832.92 |
| 1153699200000 | 2826.75 |
| 1153785600000 | 2852.51 |
| 1153872000000 | 2839.49 |
| 1153958400000 | 2879.98 |
| 1154044800000 | 2885.01 |
| 1154304000000 | 2878.08 |
| 1154390400000 | 2844.01 |
| 1154476800000 | 2852.29 |
| 1154563200000 | 2826.37 |
| 1154649600000 | 2858.02 |
| 1154908800000 | 2830.05 |
| 1154995200000 | 2869 |
| 1155081600000 | 2895.05 |
| 1155168000000 | 2890.44 |
| 1155254400000 | 2852.64 |
| 1155513600000 | 2832.87 |
| 1155600000000 | 2833.02 |
| 1155686400000 | 2862.5 |
| 1155772800000 | 2891.18 |
| 1155859200000 | 2901.26 |
| 1156118400000 | 2888.05 |
| 1156204800000 | 2925.09 |
| 1156291200000 | 2921.12 |
| 1156377600000 | 2888.73 |
| 1156464000000 | 2914.11 |
| 1156723200000 | 2911.91 |
| 1156809600000 | 2956.31 |
| 1156896000000 | 2979.44 |
| 1156982400000 | 3014.87 |
| 1157068800000 | 3021.88 |
| 1157328000000 | 3035.82 |
| 1157414400000 | 3039.34 |
| 1157500800000 | 3030.34 |
| 1157587200000 | 3030.29 |
| 1157673600000 | 3061.83 |
| 1157932800000 | 3010.59 |
| 1158019200000 | 2987.69 |
| 1158105600000 | 2982.11 |
| 1158192000000 | 3047.48 |
| 1158278400000 | 3072.49 |
| 1158537600000 | 3108.6 |
| 1158624000000 | 3120.38 |
| 1158710400000 | 3121.36 |
| 1158796800000 | 3140.09 |
| 1158883200000 | 3077.46 |
| 1159142400000 | 3103.65 |
| 1159228800000 | 3076.7 |
| 1159315200000 | 3115.79 |
| 1159401600000 | 3151.21 |
| 1159488000000 | 3157.91 |
| 1159747200000 | 3152.34 |
| 1159833600000 | 3152.51 |
| 1159920000000 | 3092.76 |
| 1160006400000 | 3091.78 |
| 1160092800000 | 3092.92 |
| 1160352000000 | 2892.82 |
| 1160438400000 | 2952.9 |
| 1160524800000 | 2948.65 |
| 1160611200000 | 2982.59 |
| 1160697600000 | 3041.04 |
| 1160956800000 | 3057.99 |
| 1161043200000 | 3039.14 |
| 1161129600000 | 3055.86 |
| 1161216000000 | 3061.37 |
| 1161302400000 | 3095.74 |
| 1161561600000 | 3100.29 |
| 1161648000000 | 3109.1 |
| 1161734400000 | 3128.55 |
| 1161820800000 | 3160.49 |
| 1161907200000 | 3171.31 |
| 1162166400000 | 3157.29 |
| 1162252800000 | 3205.95 |
| 1162339200000 | 3275.01 |
| 1162425600000 | 3304.27 |
| 1162512000000 | 3325.64 |
| 1162771200000 | 3308.19 |
| 1162857600000 | 3327.05 |
| 1162944000000 | 3293.42 |
| 1163030400000 | 3321.47 |
| 1163116800000 | 3324.35 |
| 1163376000000 | 3288.44 |
| 1163462400000 | 3301.52 |
| 1163548800000 | 3286.23 |
| 1163635200000 | 3311.79 |
| 1163721600000 | 3317.65 |
| 1163980800000 | 3295.56 |
| 1164067200000 | 3312.98 |
| 1164153600000 | 3361.89 |
| 1164240000000 | 3385.75 |
| 1164326400000 | 3400.95 |
| 1164585600000 | 3409.53 |
| 1164672000000 | 3394.74 |
| 1164758400000 | 3436.64 |
| 1164844800000 | 3476.86 |
| 1164931200000 | 3486.77 |
| 1165190400000 | 3461.76 |
| 1165276800000 | 3465.74 |
| 1165363200000 | 3470.62 |
| 1165449600000 | 3478.55 |
| 1165536000000 | 3421.55 |
| 1165795200000 | 3382.34 |
| 1165881600000 | 3340.78 |
| 1165968000000 | 3372.65 |
| 1166054400000 | 3449.31 |
| 1166140800000 | 3457.65 |
| 1166400000000 | 3458.87 |
| 1166486400000 | 3420.49 |
| 1166572800000 | 3466.48 |
| 1166659200000 | 3437.44 |
| 1166745600000 | 3434.4 |
| 1167004800000 | 3454.52 |
| 1167091200000 | 3440.44 |
| 1167177600000 | 3490.3 |
| 1167264000000 | 3549.3 |
| 1167350400000 | 3547.96 |
| 1167696000000 | 3529.4 |
| 1167782400000 | 3454.83 |
| 1167868800000 | 3384.2 |
| 1167955200000 | 3337.57 |
| 1168214400000 | 3286.43 |
| 1168300800000 | 3291.78 |
| 1168387200000 | 3256.91 |
| 1168473600000 | 3286.75 |
| 1168560000000 | 3326.82 |
| 1168819200000 | 3331.58 |
| 1168905600000 | 3327 |
| 1168992000000 | 3292.39 |
| 1169078400000 | 3293.01 |
| 1169164800000 | 3220.86 |
| 1169424000000 | 3176.54 |
| 1169510400000 | 3159.85 |
| 1169596800000 | 3240.47 |
| 1169683200000 | 3258.57 |
| 1169769600000 | 3230.83 |
| 1170028800000 | 3214 |
| 1170115200000 | 3214.74 |
| 1170201600000 | 3193.1 |
| 1170288000000 | 3261.75 |
| 1170374400000 | 3327.18 |
| 1170633600000 | 3339.88 |
| 1170720000000 | 3362.62 |
| 1170806400000 | 3378.99 |
| 1170892800000 | 3371.79 |
| 1170979200000 | 3368.78 |
| 1171238400000 | 3342.46 |
| 1171324800000 | 3353.14 |
| 1171411200000 | 3389.47 |
| 1171497600000 | 3394.08 |
| 1171584000000 | 3400 |
| 1171843200000 | 3399.82 |
| 1171929600000 | 3385.57 |
| 1172016000000 | 3381.42 |
| 1172102400000 | 3417.64 |
| 1172188800000 | 3446.59 |
| 1172448000000 | 3477.41 |
| 1172534400000 | 3426.35 |
| 1172620800000 | 3349.85 |
| 1172707200000 | 3349.85 |
| 1172793600000 | 3333.51 |
| 1173052800000 | 3209.13 |
| 1173139200000 | 3292.92 |
| 1173225600000 | 3302.58 |
| 1173312000000 | 3349.15 |
| 1173398400000 | 3356.24 |
| 1173657600000 | 3381.79 |
| 1173744000000 | 3365.62 |
| 1173830400000 | 3314.57 |
| 1173916800000 | 3375.26 |
| 1174003200000 | 3388.3 |
| 1174262400000 | 3430.14 |
| 1174348800000 | 3439.24 |
| 1174435200000 | 3465.13 |
| 1174521600000 | 3484.97 |
| 1174608000000 | 3513.49 |
| 1174867200000 | 3546.12 |
| 1174953600000 | 3546.89 |
| 1175040000000 | 3504.43 |
| 1175126400000 | 3554.07 |
| 1175212800000 | 3563.87 |
| 1175472000000 | 3588.2 |
| 1175558400000 | 3601.63 |
| 1175644800000 | 3641.59 |
| 1175731200000 | 3680.02 |
| 1175817600000 | 3705.23 |
| 1176076800000 | 3773.77 |
| 1176163200000 | 3764.22 |
| 1176249600000 | 3760.15 |
| 1176336000000 | 3812.78 |
| 1176422400000 | 3852.41 |
| 1176681600000 | 3903.78 |
| 1176768000000 | 3872.61 |
| 1176854400000 | 3901.98 |
| 1176940800000 | 3852.89 |
| 1177027200000 | 3960.34 |
| 1177286400000 | 3998.79 |
| 1177372800000 | 4048.43 |
| 1177459200000 | 4027.86 |
| 1177545600000 | 3991.2 |
| 1177632000000 | 3960 |
| 1177891200000 | 3971.59 |
| 1177977600000 | 3967.32 |
| 1178064000000 | 4020.88 |
| 1178150400000 | 3916.14 |
| 1178236800000 | 3935.78 |
| 1178496000000 | 4008.01 |
| 1178582400000 | 3982.37 |
| 1178668800000 | 4005.38 |
| 1178755200000 | 4048.6 |
| 1178841600000 | 4037.83 |
| 1179100800000 | 4048.81 |
| 1179187200000 | 3941.72 |
| 1179273600000 | 3974.01 |
| 1179360000000 | 4038.6 |
| 1179446400000 | 4017.63 |
| 1179705600000 | 4081.6 |
| 1179792000000 | 4117.74 |
| 1179878400000 | 4137.3 |
| 1179964800000 | 4137.3 |
| 1180051200000 | 4175.47 |
| 1180310400000 | 4251.08 |
| 1180396800000 | 4306.18 |
| 1180483200000 | 4333.94 |
| 1180569600000 | 4503.06 |
| 1180656000000 | 4505.56 |
| 1180915200000 | 4550.31 |
| 1181001600000 | 4570.87 |
| 1181088000000 | 4574.57 |
| 1181174400000 | 4665.79 |
| 1181260800000 | 4585.45 |
| 1181520000000 | 4506.61 |
| 1181606400000 | 4575.13 |
| 1181692800000 | 4585.1 |
| 1181779200000 | 4740.56 |
| 1181865600000 | 4819.1 |
| 1182124800000 | 4947.7 |
| 1182211200000 | 4975.5 |
| 1182297600000 | 4811.1 |
| 1182384000000 | 4854.54 |
| 1182470400000 | 4781.3 |
| 1182729600000 | 4722.33 |
| 1182816000000 | 4677.52 |
| 1182902400000 | 4624.84 |
| 1182988800000 | 4740.08 |
| 1183075200000 | 4764.15 |
| 1183334400000 | 4878.43 |
| 1183420800000 | 5011.02 |
| 1183507200000 | 5107.11 |
| 1183593600000 | 5152.89 |
| 1183680000000 | 5167.57 |
| 1183939200000 | 5189.36 |
| 1184025600000 | 5216.44 |
| 1184112000000 | 5247.88 |
| 1184198400000 | 5319.22 |
| 1184284800000 | 5431.56 |
| 1184544000000 | 5401.45 |
| 1184630400000 | 5402.62 |
| 1184716800000 | 5395.38 |
| 1184803200000 | 5425.97 |
| 1184889600000 | 5577.92 |
| 1185148800000 | 5603.89 |
| 1185235200000 | 5577.43 |
| 1185321600000 | 5690.95 |
| 1185408000000 | 5577.95 |
| 1185494400000 | 5336.38 |
| 1185753600000 | 5363.98 |
| 1185840000000 | 5510.91 |
| 1185926400000 | 5273.34 |
| 1186012800000 | 5295.67 |
| 1186099200000 | 5390.6 |
| 1186358400000 | 5346.32 |
| 1186444800000 | 5397.22 |
| 1186531200000 | 5498.45 |
| 1186617600000 | 5502.46 |
| 1186704000000 | 5230.95 |
| 1186963200000 | 5054.33 |
| 1187049600000 | 4873 |
| 1187136000000 | 4872.74 |
| 1187222400000 | 4328.81 |
| 1187308800000 | 4165.67 |
| 1187568000000 | 4524.07 |
| 1187654400000 | 4540.84 |
| 1187740800000 | 4654.64 |
| 1187827200000 | 4785.13 |
| 1187913600000 | 4786.07 |
| 1188172800000 | 4841.85 |
| 1188259200000 | 4941.68 |
| 1188345600000 | 4971.28 |
| 1188432000000 | 5014.16 |
| 1188518400000 | 5146.18 |
| 1188777600000 | 5153.69 |
| 1188864000000 | 5099.95 |
| 1188950400000 | 5057.32 |
| 1189036800000 | 5132.49 |
| 1189123200000 | 5098.41 |
| 1189382400000 | 4954.43 |
| 1189468800000 | 4983.67 |
| 1189555200000 | 4894 |
| 1189641600000 | 4991.77 |
| 1189728000000 | 5100.64 |
| 1189987200000 | 5121.15 |
| 1190073600000 | 5020.63 |
| 1190160000000 | 5241.67 |
| 1190246400000 | 5274.78 |
| 1190332800000 | 5385.37 |
| 1190592000000 | 5385.37 |
| 1190678400000 | 5385.66 |
| 1190764800000 | 5385.37 |
| 1190851200000 | 5462.49 |
| 1190937600000 | 5479.15 |
| 1191196800000 | 5545.52 |
| 1191283200000 | 5648.51 |
| 1191369600000 | 5648.51 |
| 1191456000000 | 5676.75 |
| 1191542400000 | 5694.4 |
| 1191801600000 | 5720.92 |
| 1191888000000 | 5665.39 |
| 1191974400000 | 5742.89 |
| 1192060800000 | 5800.21 |
| 1192147200000 | 5686.82 |
| 1192406400000 | 5808.09 |
| 1192492800000 | 5742.65 |
| 1192579200000 | 5686.31 |
| 1192665600000 | 5776.54 |
| 1192752000000 | 5666.53 |
| 1193011200000 | 5445.92 |
| 1193097600000 | 5634.09 |
| 1193184000000 | 5545.69 |
| 1193270400000 | 5670.17 |
| 1193356800000 | 5853.23 |
| 1193616000000 | 5946.03 |
| 1193702400000 | 5919.86 |
| 1193788800000 | 6030.32 |
| 1193875200000 | 6026.58 |
| 1193961600000 | 5925.79 |
| 1194220800000 | 5948.03 |
| 1194307200000 | 6021.54 |
| 1194393600000 | 5904.31 |
| 1194480000000 | 5759.29 |
| 1194566400000 | 5845.2 |
| 1194825600000 | 5547.75 |
| 1194912000000 | 5490.49 |
| 1194998400000 | 5514.69 |
| 1195084800000 | 5343.45 |
| 1195171200000 | 5326.78 |
| 1195430400000 | 5254.1 |
| 1195516800000 | 5197.76 |
| 1195603200000 | 4953.28 |
| 1195689600000 | 4868.91 |
| 1195776000000 | 4690.07 |
| 1196035200000 | 4939.64 |
| 1196121600000 | 5006.44 |
| 1196208000000 | 4923.08 |
| 1196294400000 | 5041.78 |
| 1196380800000 | 5204.36 |
| 1196640000000 | 5170.7 |
| 1196726400000 | 5220.92 |
| 1196812800000 | 5266.27 |
| 1196899200000 | 5263.14 |
| 1196985600000 | 5175.75 |
| 1197244800000 | 5034.63 |
| 1197331200000 | 5061.5 |
| 1197417600000 | 5065.2 |
| 1197504000000 | 5079.38 |
| 1197590400000 | 5047.04 |
| 1197849600000 | 4867.23 |
| 1197936000000 | 4884.73 |
| 1198022400000 | 4884.47 |
| 1198108800000 | 4788.06 |
| 1198195200000 | 4816.27 |
| 1198454400000 | 4905.36 |
| 1198540800000 | 4931.87 |
| 1198627200000 | 4927.69 |
| 1198713600000 | 5023.9 |
| 1198800000000 | 5081.2 |
| 1199059200000 | 5081.2 |
| 1199232000000 | 4980.41 |
| 1199318400000 | 5033.11 |
| 1199404800000 | 5103.82 |
| 1199664000000 | 5044.57 |
| 1199750400000 | 5037.05 |
| 1199836800000 | 5102.31 |
| 1199923200000 | 5042.44 |
| 1200009600000 | 4897.64 |
| 1200268800000 | 4796.33 |
| 1200355200000 | 4723.56 |
| 1200441600000 | 4561.81 |
| 1200528000000 | 4530.19 |
| 1200614400000 | 4606.9 |
| 1200873600000 | 4412.7 |
| 1200960000000 | 4159.59 |
| 1201046400000 | 4193.54 |
| 1201132800000 | 4337.48 |
| 1201219200000 | 4448.91 |
| 1201478400000 | 4242.61 |
| 1201564800000 | 4277.57 |
| 1201651200000 | 4071.8 |
| 1201737600000 | 4175.82 |
| 1201824000000 | 4197.7 |
| 1202083200000 | 4393.44 |
| 1202169600000 | 4433.77 |
| 1202256000000 | 4433.77 |
| 1202342400000 | 4433.77 |
| 1202428800000 | 4433.77 |
| 1202688000000 | 4308.82 |
| 1202774400000 | 4337.04 |
| 1202860800000 | 4298.53 |
| 1202947200000 | 4443.79 |
| 1203033600000 | 4473.46 |
| 1203292800000 | 4492.82 |
| 1203379200000 | 4573.04 |
| 1203465600000 | 4486.66 |
| 1203552000000 | 4507.04 |
| 1203638400000 | 4462.68 |
| 1203897600000 | 4511.13 |
| 1203984000000 | 4543.86 |
| 1204070400000 | 4596.87 |
| 1204156800000 | 4660.71 |
| 1204243200000 | 4627.35 |
| 1204502400000 | 4482.65 |
| 1204588800000 | 4520.25 |
| 1204675200000 | 4512.56 |
| 1204761600000 | 4557.41 |
| 1204848000000 | 4448.23 |
| 1205107200000 | 4253.91 |
| 1205193600000 | 4288.99 |
| 1205280000000 | 4318.69 |
| 1205366400000 | 4181.64 |
| 1205452800000 | 4082.86 |
| 1205712000000 | 3859.43 |
| 1205798400000 | 3934.89 |
| 1205884800000 | 4013.24 |
| 1205971200000 | 4004.23 |
| 1206057600000 | 4057.07 |
| 1206316800000 | 4126.75 |
| 1206403200000 | 4245.57 |
| 1206489600000 | 4206.3 |
| 1206576000000 | 4208.23 |
| 1206662400000 | 4256.38 |
| 1206921600000 | 4271.46 |
| 1207008000000 | 4258.23 |
| 1207094400000 | 4330.86 |
| 1207180800000 | 4351.69 |
| 1207267200000 | 4386.1 |
| 1207526400000 | 4435.29 |
| 1207612800000 | 4400.41 |
| 1207699200000 | 4400.41 |
| 1207785600000 | 4420.97 |
| 1207872000000 | 4431.85 |
| 1208131200000 | 4304.99 |
| 1208217600000 | 4283.69 |
| 1208304000000 | 4327.71 |
| 1208390400000 | 4323.41 |
| 1208476800000 | 4305.93 |
| 1208736000000 | 4404.12 |
| 1208822400000 | 4373.44 |
| 1208908800000 | 4475.95 |
| 1208995200000 | 4420.86 |
| 1209081600000 | 4436.82 |
| 1209340800000 | 4378.93 |
| 1209427200000 | 4326.83 |
| 1209513600000 | 4352.92 |
| 1209600000000 | 4352.92 |
| 1209686400000 | 4378.78 |
| 1209945600000 | 4378.78 |
| 1210032000000 | 4369.43 |
| 1210118400000 | 4307.62 |
| 1210204800000 | 4214.59 |
| 1210291200000 | 4201.42 |
| 1210550400000 | 4201.42 |
| 1210636800000 | 4229.74 |
| 1210723200000 | 4194.3 |
| 1210809600000 | 4260.61 |
| 1210896000000 | 4300.19 |
| 1211155200000 | 4314.54 |
| 1211241600000 | 4306.31 |
| 1211328000000 | 4265.23 |
| 1211414400000 | 4253.68 |
| 1211500800000 | 4235.01 |
| 1211760000000 | 4153.13 |
| 1211846400000 | 4214.39 |
| 1211932800000 | 4182.99 |
| 1212019200000 | 4277.63 |
| 1212105600000 | 4297.02 |
| 1212364800000 | 4344.95 |
| 1212451200000 | 4336.73 |
| 1212537600000 | 4375.82 |
| 1212624000000 | 4358.43 |
| 1212710400000 | 4358.43 |
| 1212969600000 | 4285.48 |
| 1213056000000 | 4240.19 |
| 1213142400000 | 4247.34 |
| 1213228800000 | 4155.99 |
| 1213315200000 | 4089.38 |
| 1213574400000 | 4087.56 |
| 1213660800000 | 4112.57 |
| 1213747200000 | 4147.15 |
| 1213833600000 | 4118.07 |
| 1213920000000 | 4109.59 |
| 1214179200000 | 4052 |
| 1214265600000 | 4052.24 |
| 1214352000000 | 4041.38 |
| 1214438400000 | 4018.68 |
| 1214524800000 | 3949.01 |
| 1214784000000 | 3930.03 |
| 1214870400000 | 3849.49 |
| 1214956800000 | 3725.51 |
| 1215043200000 | 3653.57 |
| 1215129600000 | 3574.09 |
| 1215388800000 | 3561.13 |
| 1215475200000 | 3402.05 |
| 1215561600000 | 3494.28 |
| 1215648000000 | 3624.5 |
| 1215734400000 | 3686.51 |
| 1215993600000 | 3640.67 |
| 1216080000000 | 3498.29 |
| 1216166400000 | 3497.15 |
| 1216252800000 | 3532.2 |
| 1216339200000 | 3498.59 |
| 1216598400000 | 3572.03 |
| 1216684800000 | 3568.77 |
| 1216771200000 | 3658.51 |
| 1216857600000 | 3727.89 |
| 1216944000000 | 3682.45 |
| 1217203200000 | 3732.86 |
| 1217289600000 | 3673.37 |
| 1217376000000 | 3685.26 |
| 1217462400000 | 3723.9 |
| 1217548800000 | 3661.37 |
| 1217808000000 | 3563.68 |
| 1217894400000 | 3529.57 |
| 1217980800000 | 3611.49 |
| 1218067200000 | 3578.68 |
| 1218153600000 | 3550.1 |
| 1218412800000 | 3545.43 |
| 1218499200000 | 3517.57 |
| 1218585600000 | 3469.6 |
| 1218672000000 | 3504.48 |
| 1218758400000 | 3504.48 |
| 1219017600000 | 3453.14 |
| 1219104000000 | 3394.55 |
| 1219190400000 | 3392.11 |
| 1219276800000 | 3317.41 |
| 1219363200000 | 3248.01 |
| 1219622400000 | 3181.13 |
| 1219708800000 | 3132.03 |
| 1219795200000 | 3181.54 |
| 1219881600000 | 3141.78 |
| 1219968000000 | 3138.01 |
| 1220227200000 | 2909.08 |
| 1220313600000 | 2783.86 |
| 1220400000000 | 2793.6 |
| 1220486400000 | 2872.85 |
| 1220572800000 | 2882.48 |
| 1220832000000 | 3098.13 |
| 1220918400000 | 2990.84 |
| 1221004800000 | 3035.51 |
| 1221091200000 | 2970.91 |
| 1221177600000 | 3052.34 |
| 1221436800000 | 3052.34 |
| 1221523200000 | 2717.6 |
| 1221609600000 | 2909.83 |
| 1221696000000 | 2762.33 |
| 1221782400000 | 2887.2 |
| 1222041600000 | 2853.19 |
| 1222128000000 | 2885.74 |
| 1222214400000 | 2909.05 |
| 1222300800000 | 2911.42 |
| 1222387200000 | 2866.5 |
| 1222646400000 | 2763.3 |
| 1222732800000 | 2717.48 |
| 1222819200000 | 2750.17 |
| 1222905600000 | 2621.96 |
| 1222992000000 | 2621.96 |
| 1223251200000 | 2395.64 |
| 1223337600000 | 2273.06 |
| 1223424000000 | 1989.29 |
| 1223510400000 | 2014.16 |
| 1223596800000 | 2031.07 |
| 1223856000000 | 2154.82 |
| 1223942400000 | 2347.58 |
| 1224028800000 | 2256.38 |
| 1224115200000 | 1846.58 |
| 1224201600000 | 1875.9 |
| 1224460800000 | 1911.97 |
| 1224547200000 | 1874.65 |
| 1224633600000 | 1710.9 |
| 1224720000000 | 1510.78 |
| 1224806400000 | 1334.95 |
| 1225065600000 | 1222.74 |
| 1225152000000 | 1275.43 |
| 1225238400000 | 1251.92 |
| 1225324800000 | 1595.2 |
| 1225411200000 | 1647.39 |
| 1225670400000 | 1761.48 |
| 1225756800000 | 1790.77 |
| 1225843200000 | 1888.28 |
| 1225929600000 | 1643.58 |
| 1226016000000 | 1736.48 |
| 1226275200000 | 1766.23 |
| 1226361600000 | 1735.39 |
| 1226448000000 | 1686.8 |
| 1226534400000 | 1592.55 |
| 1226620800000 | 1601.95 |
| 1226880000000 | 1582.91 |
| 1226966400000 | 1481.35 |
| 1227052800000 | 1454.89 |
| 1227139200000 | 1300.41 |
| 1227225600000 | 1379.88 |
| 1227484800000 | 1328.05 |
| 1227571200000 | 1351.56 |
| 1227657600000 | 1422.87 |
| 1227744000000 | 1468.54 |
| 1227830400000 | 1506.14 |
| 1228089600000 | 1512.83 |
| 1228176000000 | 1434.64 |
| 1228262400000 | 1442.8 |
| 1228348800000 | 1415.73 |
| 1228435200000 | 1443.97 |
| 1228694400000 | 1566.78 |
| 1228780800000 | 1570.8 |
| 1228867200000 | 1674.23 |
| 1228953600000 | 1726.07 |
| 1229040000000 | 1658.21 |
| 1229299200000 | 1755.78 |
| 1229385600000 | 1800.27 |
| 1229472000000 | 1832.87 |
| 1229558400000 | 1909.93 |
| 1229644800000 | 1906.88 |
| 1229904000000 | 1891.47 |
| 1229990400000 | 1816.48 |
| 1230076800000 | 1839.07 |
| 1230163200000 | 1850.68 |
| 1230249600000 | 1857.52 |
| 1230508800000 | 1930.02 |
| 1230595200000 | 1972.09 |
| 1230681600000 | 1972.09 |
| 1230854400000 | 1897.64 |
| 1231113600000 | 1896.55 |
| 1231200000000 | 1917.98 |
| 1231286400000 | 1995.21 |
| 1231372800000 | 1925.38 |
| 1231459200000 | 1906.96 |
| 1231718400000 | 1840.44 |
| 1231804800000 | 1868.03 |
| 1231891200000 | 1914.67 |
| 1231977600000 | 1742.07 |
| 1232064000000 | 1848.69 |
| 1232323200000 | 1872.25 |
| 1232409600000 | 1834.55 |
| 1232496000000 | 1810 |
| 1232582400000 | 1833.52 |
| 1232668800000 | 1788.32 |
| 1232928000000 | 1788.32 |
| 1233014400000 | 1788.32 |
| 1233100800000 | 1864.02 |
| 1233187200000 | 1865.98 |
| 1233273600000 | 1869.26 |
| 1233532800000 | 1837.13 |
| 1233619200000 | 1866.04 |
| 1233705600000 | 1909.75 |
| 1233792000000 | 1861.4 |
| 1233878400000 | 1893.56 |
| 1234137600000 | 1898.02 |
| 1234224000000 | 1909.62 |
| 1234310400000 | 1906.18 |
| 1234396800000 | 1894.12 |
| 1234483200000 | 1926.46 |
| 1234742400000 | 1901.67 |
| 1234828800000 | 1782.05 |
| 1234915200000 | 1795.54 |
| 1235001600000 | 1754.05 |
| 1235088000000 | 1662.04 |
| 1235347200000 | 1721.37 |
| 1235433600000 | 1657.68 |
| 1235520000000 | 1633.29 |
| 1235606400000 | 1615.82 |
| 1235692800000 | 1617.18 |
| 1235952000000 | 1510.12 |
| 1236038400000 | 1525.42 |
| 1236124800000 | 1578.24 |
| 1236211200000 | 1554.15 |
| 1236297600000 | 1580.54 |
| 1236556800000 | 1621.98 |
| 1236643200000 | 1678.36 |
| 1236729600000 | 1752.11 |
| 1236816000000 | 1719.78 |
| 1236902400000 | 1744.11 |
| 1237161600000 | 1791.8 |
| 1237248000000 | 1885.1 |
| 1237334400000 | 1884.61 |
| 1237420800000 | 1911.33 |
| 1237507200000 | 1918.3 |
| 1237766400000 | 1989.27 |
| 1237852800000 | 2017.48 |
| 1237939200000 | 2077.9 |
| 1238025600000 | 2161.53 |
| 1238112000000 | 2100.12 |
| 1238371200000 | 1989 |
| 1238457600000 | 2042.45 |
| 1238544000000 | 2093.16 |
| 1238630400000 | 2225.63 |
| 1238716800000 | 2219.92 |
| 1238976000000 | 2302.13 |
| 1239062400000 | 2318.61 |
| 1239148800000 | 2255.12 |
| 1239235200000 | 2435.59 |
| 1239321600000 | 2484.81 |
| 1239580800000 | 2509.03 |
| 1239667200000 | 2505.71 |
| 1239753600000 | 2450.37 |
| 1239840000000 | 2462.6 |
| 1239926400000 | 2406.63 |
| 1240185600000 | 2418.86 |
| 1240272000000 | 2420.97 |
| 1240358400000 | 2464.99 |
| 1240444800000 | 2495.19 |
| 1240531200000 | 2474.06 |
| 1240790400000 | 2450.82 |
| 1240876800000 | 2331.13 |
| 1240963200000 | 2442.5 |
| 1241049600000 | 2609.91 |
| 1241136000000 | 2609.91 |
| 1241395200000 | 2532.93 |
| 1241481600000 | 2532.93 |
| 1241568000000 | 2527.33 |
| 1241654400000 | 2579.34 |
| 1241740800000 | 2637.67 |
| 1242000000000 | 2661.51 |
| 1242086400000 | 2646.82 |
| 1242172800000 | 2674.62 |
| 1242259200000 | 2594.58 |
| 1242345600000 | 2631.99 |
| 1242604800000 | 2611.86 |
| 1242691200000 | 2691.99 |
| 1242777600000 | 2715.83 |
| 1242864000000 | 2698.72 |
| 1242950400000 | 2704.2 |
| 1243209600000 | 2698.57 |
| 1243296000000 | 2634.58 |
| 1243382400000 | 2574.74 |
| 1243468800000 | 2599.28 |
| 1243555200000 | 2628.41 |
| 1243814400000 | 2714.38 |
| 1243900800000 | 2697.66 |
| 1243987200000 | 2721.09 |
| 1244073600000 | 2604.53 |
| 1244160000000 | 2643.66 |
| 1244419200000 | 2616.98 |
| 1244505600000 | 2542.21 |
| 1244592000000 | 2624.83 |
| 1244678400000 | 2612.33 |
| 1244764800000 | 2628.03 |
| 1245024000000 | 2581.45 |
| 1245110400000 | 2587.52 |
| 1245196800000 | 2561.23 |
| 1245283200000 | 2541.04 |
| 1245369600000 | 2551.06 |
| 1245628800000 | 2550.97 |
| 1245715200000 | 2435.5 |
| 1245801600000 | 2441.19 |
| 1245888000000 | 2488.31 |
| 1245974400000 | 2494.53 |
| 1246233600000 | 2463.32 |
| 1246320000000 | 2484.8 |
| 1246406400000 | 2514.74 |
| 1246492800000 | 2515.52 |
| 1246579200000 | 2549.43 |
| 1246838400000 | 2545.07 |
| 1246924800000 | 2539.18 |
| 1247011200000 | 2520.13 |
| 1247097600000 | 2508.09 |
| 1247184000000 | 2488.1 |
| 1247443200000 | 2308.98 |
| 1247529600000 | 2339.4 |
| 1247616000000 | 2420.11 |
| 1247702400000 | 2423.43 |
| 1247788800000 | 2453.04 |
| 1248048000000 | 2546.84 |
| 1248134400000 | 2551.95 |
| 1248220800000 | 2554.29 |
| 1248307200000 | 2560.28 |
| 1248393600000 | 2569.3 |
| 1248652800000 | 2610.08 |
| 1248739200000 | 2619.63 |
| 1248825600000 | 2604.29 |
| 1248912000000 | 2617.39 |
| 1248998400000 | 2663.92 |
| 1249257600000 | 2717.46 |
| 1249344000000 | 2715.1 |
| 1249430400000 | 2692.78 |
| 1249516800000 | 2715.78 |
| 1249603200000 | 2739.22 |
| 1249862400000 | 2736.6 |
| 1249948800000 | 2730.74 |
| 1250035200000 | 2723.79 |
| 1250121600000 | 2753.37 |
| 1250208000000 | 2753.03 |
| 1250467200000 | 2625.54 |
| 1250553600000 | 2629.19 |
| 1250640000000 | 2596.75 |
| 1250726400000 | 2674.63 |
| 1250812800000 | 2665.91 |
| 1251072000000 | 2724.74 |
| 1251158400000 | 2688.38 |
| 1251244800000 | 2735.19 |
| 1251331200000 | 2693.25 |
| 1251417600000 | 2708.7 |
| 1251676800000 | 2673.31 |
| 1251763200000 | 2721.56 |
| 1251849600000 | 2682.4 |
| 1251936000000 | 2683.32 |
| 1252022400000 | 2700.67 |
| 1252281600000 | 2723.64 |
| 1252368000000 | 2731.25 |
| 1252454400000 | 2707.47 |
| 1252540800000 | 2767.59 |
| 1252627200000 | 2800.66 |
| 1252886400000 | 2776.47 |
| 1252972800000 | 2811.25 |
| 1253059200000 | 2846.48 |
| 1253145600000 | 2873.09 |
| 1253232000000 | 2903.71 |
| 1253491200000 | 2906.28 |
| 1253577600000 | 2907.08 |
| 1253664000000 | 2901.72 |
| 1253750400000 | 2878.66 |
| 1253836800000 | 2908.23 |
| 1254096000000 | 2862.85 |
| 1254182400000 | 2916.64 |
| 1254268800000 | 2900 |
| 1254355200000 | 2860.21 |
| 1254441600000 | 2860.21 |
| 1254700800000 | 2841.7 |
| 1254787200000 | 2831.89 |
| 1254873600000 | 2847.15 |
| 1254960000000 | 2894.66 |
| 1255046400000 | 2929.83 |
| 1255305600000 | 2927.76 |
| 1255392000000 | 2874.3 |
| 1255478400000 | 2912.44 |
| 1255564800000 | 2944.3 |
| 1255651200000 | 2917.62 |
| 1255910400000 | 2903.83 |
| 1255996800000 | 2935.25 |
| 1256083200000 | 2898.23 |
| 1256169600000 | 2834.28 |
| 1256256000000 | 2859.42 |
| 1256515200000 | 2882.24 |
| 1256601600000 | 2848.23 |
| 1256688000000 | 2760.05 |
| 1256774400000 | 2710.8 |
| 1256860800000 | 2751.4 |
| 1257120000000 | 2701.14 |
| 1257206400000 | 2687.34 |
| 1257292800000 | 2734.62 |
| 1257379200000 | 2695.69 |
| 1257465600000 | 2745.61 |
| 1257724800000 | 2765.54 |
| 1257811200000 | 2760.91 |
| 1257897600000 | 2790.55 |
| 1257984000000 | 2771.92 |
| 1258070400000 | 2750.99 |
| 1258329600000 | 2761.62 |
| 1258416000000 | 2746.24 |
| 1258502400000 | 2772.32 |
| 1258588800000 | 2781.74 |
| 1258675200000 | 2797.67 |
| 1258934400000 | 2806.38 |
| 1259020800000 | 2783.76 |
| 1259107200000 | 2805.48 |
| 1259193600000 | 2780.56 |
| 1259280000000 | 2612.32 |
| 1259539200000 | 2708.25 |
| 1259625600000 | 2731.16 |
| 1259712000000 | 2771.56 |
| 1259798400000 | 2800.88 |
| 1259884800000 | 2832.19 |
| 1260144000000 | 2843.52 |
| 1260230400000 | 2835.87 |
| 1260316800000 | 2825.86 |
| 1260403200000 | 2825.9 |
| 1260489600000 | 2869.55 |
| 1260748800000 | 2920.02 |
| 1260835200000 | 2907.78 |
| 1260921600000 | 2900.26 |
| 1261008000000 | 2854.42 |
| 1261094400000 | 2864.58 |
| 1261353600000 | 2843.61 |
| 1261440000000 | 2839.3 |
| 1261526400000 | 2825.13 |
| 1261612800000 | 2875.19 |
| 1261699200000 | 2875.19 |
| 1261958400000 | 2863.71 |
| 1262044800000 | 2874.59 |
| 1262131200000 | 2912.17 |
| 1262217600000 | 2912.17 |
| 1262563200000 | 2964.72 |
| 1262649600000 | 2988.86 |
| 1262736000000 | 3026.95 |
| 1262822400000 | 3012.65 |
| 1262908800000 | 3040.19 |
| 1263168000000 | 3066.84 |
| 1263254400000 | 2994.46 |
| 1263340800000 | 2954.48 |
| 1263427200000 | 2987.8 |
| 1263513600000 | 3009.38 |
| 1263772800000 | 2995.52 |
| 1263859200000 | 2976.73 |
| 1263945600000 | 2916.16 |
| 1264032000000 | 2924.98 |
| 1264118400000 | 2839.21 |
| 1264377600000 | 2809.47 |
| 1264464000000 | 2733.61 |
| 1264550400000 | 2721.35 |
| 1264636800000 | 2760.08 |
| 1264723200000 | 2661.51 |
| 1264982400000 | 2654.92 |
| 1265068800000 | 2681.44 |
| 1265155200000 | 2737.86 |
| 1265241600000 | 2720.29 |
| 1265328000000 | 2597.84 |
| 1265587200000 | 2549.79 |
| 1265673600000 | 2592.26 |
| 1265760000000 | 2596.96 |
| 1265846400000 | 2642.74 |
| 1265932800000 | 2654.68 |
| 1266192000000 | 2654.68 |
| 1266278400000 | 2675.46 |
| 1266364800000 | 2721.79 |
| 1266451200000 | 2692.12 |
| 1266537600000 | 2630.05 |
| 1266796800000 | 2709.29 |
| 1266883200000 | 2717.72 |
| 1266969600000 | 2706.42 |
| 1267056000000 | 2651.81 |
| 1267142400000 | 2679.95 |
| 1267401600000 | 2679.95 |
| 1267488000000 | 2716.2 |
| 1267574400000 | 2733.86 |
| 1267660800000 | 2731.98 |
| 1267747200000 | 2772.94 |
| 1268006400000 | 2822.5 |
| 1268092800000 | 2814.03 |
| 1268179200000 | 2828.56 |
| 1268265600000 | 2817.35 |
| 1268352000000 | 2847.8 |
| 1268611200000 | 2814.75 |
| 1268697600000 | 2820.51 |
| 1268784000000 | 2863.49 |
| 1268870400000 | 2851.89 |
| 1268956800000 | 2865.65 |
| 1269216000000 | 2842.86 |
| 1269302400000 | 2847.37 |
| 1269388800000 | 2842.09 |
| 1269475200000 | 2826.03 |
| 1269561600000 | 2856.95 |
| 1269820800000 | 2846.46 |
| 1269907200000 | 2878.24 |
| 1269993600000 | 2878.53 |
| 1270080000000 | 2918.07 |
| 1270166400000 | 2898.08 |
| 1270425600000 | 2878.84 |
| 1270512000000 | 2898.53 |
| 1270598400000 | 2921.53 |
| 1270684800000 | 2922.14 |
| 1270771200000 | 2922.28 |
| 1271030400000 | 2936.08 |
| 1271116800000 | 2897.99 |
| 1271203200000 | 2963.92 |
| 1271289600000 | 2997.05 |
| 1271376000000 | 2979.59 |
| 1271635200000 | 2916.11 |
| 1271721600000 | 2950.95 |
| 1271808000000 | 3013.65 |
| 1271894400000 | 2999.64 |
| 1271980800000 | 2992.97 |
| 1272240000000 | 3023.39 |
| 1272326400000 | 3009.25 |
| 1272412800000 | 2952.34 |
| 1272499200000 | 2937.14 |
| 1272585600000 | 2973.57 |
| 1272844800000 | 2922.68 |
| 1272931200000 | 2923.63 |
| 1273017600000 | 2923.63 |
| 1273104000000 | 2757.71 |
| 1273190400000 | 2670.89 |
| 1273449600000 | 2820.85 |
| 1273536000000 | 2820.55 |
| 1273622400000 | 2781.02 |
| 1273708800000 | 2888.43 |
| 1273795200000 | 2889.35 |
| 1274054400000 | 2768.71 |
| 1274140800000 | 2783.55 |
| 1274227200000 | 2717.3 |
| 1274313600000 | 2581.07 |
| 1274400000000 | 2581.07 |
| 1274659200000 | 2521.34 |
| 1274745600000 | 2357.97 |
| 1274832000000 | 2390.74 |
| 1274918400000 | 2488.31 |
| 1275004800000 | 2568.71 |
| 1275264000000 | 2597.21 |
| 1275350400000 | 2566.04 |
| 1275436800000 | 2566.04 |
| 1275523200000 | 2651.25 |
| 1275609600000 | 2626.71 |
| 1275868800000 | 2516.43 |
| 1275955200000 | 2555.76 |
| 1276041600000 | 2522.98 |
| 1276128000000 | 2533.12 |
| 1276214400000 | 2555.9 |
| 1276473600000 | 2628.92 |
| 1276560000000 | 2627.58 |
| 1276646400000 | 2683.58 |
| 1276732800000 | 2682.02 |
| 1276819200000 | 2714.81 |
| 1277078400000 | 2831.54 |
| 1277164800000 | 2801.86 |
| 1277251200000 | 2780.3 |
| 1277337600000 | 2806.57 |
| 1277424000000 | 2733.73 |
| 1277683200000 | 2779.72 |
| 1277769600000 | 2693.09 |
| 1277856000000 | 2691.02 |
| 1277942400000 | 2687.61 |
| 1278028800000 | 2656.46 |
| 1278288000000 | 2674.86 |
| 1278374400000 | 2665.76 |
| 1278460800000 | 2666.3 |
| 1278547200000 | 2722.41 |
| 1278633600000 | 2760.37 |
| 1278892800000 | 2755.61 |
| 1278979200000 | 2711.56 |
| 1279065600000 | 2788.99 |
| 1279152000000 | 2799.27 |
| 1279238400000 | 2785.33 |
| 1279497600000 | 2757.28 |
| 1279584000000 | 2784.3 |
| 1279670400000 | 2788.64 |
| 1279756800000 | 2758.8 |
| 1279843200000 | 2793.22 |
| 1280102400000 | 2831.43 |
| 1280188800000 | 2834.95 |
| 1280275200000 | 2838.78 |
| 1280361600000 | 2831.85 |
| 1280448000000 | 2827.79 |
| 1280707200000 | 2874.07 |
| 1280793600000 | 2869.33 |
| 1280880000000 | 2891.38 |
| 1280966400000 | 2886.99 |
| 1281052800000 | 2902.23 |
| 1281312000000 | 2942.22 |
| 1281398400000 | 2912.64 |
| 1281484800000 | 2832.48 |
| 1281571200000 | 2771.51 |
| 1281657600000 | 2819.06 |
| 1281916800000 | 2809.57 |
| 1282003200000 | 2863.19 |
| 1282089600000 | 2888.66 |
| 1282176000000 | 2902.96 |
| 1282262400000 | 2875.68 |
| 1282521600000 | 2877.74 |
| 1282608000000 | 2841.34 |
| 1282694400000 | 2777.95 |
| 1282780800000 | 2763.41 |
| 1282867200000 | 2747.52 |
| 1283126400000 | 2805.5 |
| 1283212800000 | 2786.44 |
| 1283299200000 | 2861.13 |
| 1283385600000 | 2888.99 |
| 1283472000000 | 2922.28 |
| 1283731200000 | 2945.14 |
| 1283817600000 | 2906.66 |
| 1283904000000 | 2906.91 |
| 1283990400000 | 2933.8 |
| 1284076800000 | 2968.75 |
| 1284336000000 | 2962.88 |
| 1284422400000 | 2953.29 |
| 1284508800000 | 2976.65 |
| 1284595200000 | 2959.04 |
| 1284681600000 | 2991.65 |
| 1284940800000 | 2988.97 |
| 1285027200000 | 2988.96 |
| 1285113600000 | 2988.96 |
| 1285200000000 | 2988.96 |
| 1285286400000 | 3038.24 |
| 1285545600000 | 3091.94 |
| 1285632000000 | 3099.7 |
| 1285718400000 | 3128.2 |
| 1285804800000 | 3166.66 |
| 1285891200000 | 3211.28 |
| 1286150400000 | 3208.35 |
| 1286236800000 | 3190.26 |
| 1286323200000 | 3261.76 |
| 1286409600000 | 3271.97 |
| 1286496000000 | 3257.57 |
| 1286755200000 | 3252.28 |
| 1286841600000 | 3186.54 |
| 1286928000000 | 3260.48 |
| 1287014400000 | 3322.86 |
| 1287100800000 | 3345.01 |
| 1287360000000 | 3308.19 |
| 1287446400000 | 3232.46 |
| 1287532800000 | 3268.58 |
| 1287619200000 | 3245.69 |
| 1287705600000 | 3288.75 |
| 1287964800000 | 3349.68 |
| 1288051200000 | 3359.39 |
| 1288137600000 | 3317.51 |
| 1288224000000 | 3310.71 |
| 1288310400000 | 3270.75 |
| 1288569600000 | 3325.67 |
| 1288656000000 | 3336.23 |
| 1288742400000 | 3390.45 |
| 1288828800000 | 3401.54 |
| 1288915200000 | 3361.49 |
| 1289174400000 | 3348.78 |
| 1289260800000 | 3363.58 |
| 1289347200000 | 3414.2 |
| 1289433600000 | 3356.89 |
| 1289520000000 | 3233.98 |
| 1289779200000 | 3200.97 |
| 1289865600000 | 3162.94 |
| 1289952000000 | 3147.16 |
| 1290038400000 | 3184.43 |
| 1290124800000 | 3196.67 |
| 1290384000000 | 3208.59 |
| 1290470400000 | 3137.96 |
| 1290556800000 | 3145.49 |
| 1290643200000 | 3170.42 |
| 1290729600000 | 3058.79 |
| 1290988800000 | 3068.88 |
| 1291075200000 | 3088.32 |
| 1291161600000 | 3139.47 |
| 1291248000000 | 3155.57 |
| 1291334400000 | 3154.9 |
| 1291593600000 | 3157.35 |
| 1291680000000 | 3171.19 |
| 1291766400000 | 3127.64 |
| 1291852800000 | 3193.06 |
| 1291939200000 | 3192.39 |
| 1292198400000 | 3205.73 |
| 1292284800000 | 3229.28 |
| 1292371200000 | 3222.53 |
| 1292457600000 | 3212.19 |
| 1292544000000 | 3227.23 |
| 1292803200000 | 3201.81 |
| 1292889600000 | 3227.42 |
| 1292976000000 | 3214.34 |
| 1293062400000 | 3224.79 |
| 1293148800000 | 3215.84 |
| 1293408000000 | 3194.94 |
| 1293494400000 | 3205.46 |
| 1293580800000 | 3259.04 |
| 1293667200000 | 3332.13 |
| 1293753600000 | 3332.14 |
| 1294012800000 | 3379.52 |
| 1294099200000 | 3426.97 |
| 1294185600000 | 3412.69 |
| 1294272000000 | 3441.25 |
| 1294358400000 | 3469.12 |
| 1294617600000 | 3473.65 |
| 1294704000000 | 3487.92 |
| 1294790400000 | 3500.4 |
| 1294876800000 | 3519.27 |
| 1294963200000 | 3546.04 |
| 1295222400000 | 3524.61 |
| 1295308800000 | 3520.11 |
| 1295395200000 | 3562.24 |
| 1295481600000 | 3531.12 |
| 1295568000000 | 3466.66 |
| 1295827200000 | 3492.75 |
| 1295913600000 | 3492.11 |
| 1296000000000 | 3529.74 |
| 1296086400000 | 3556.69 |
| 1296172800000 | 3543.13 |
| 1296432000000 | 3464.54 |
| 1296518400000 | 3477.87 |
| 1296604800000 | 3477.87 |
| 1296691200000 | 3478.26 |
| 1296777600000 | 3477.87 |
| 1297036800000 | 3536.46 |
| 1297123200000 | 3533.47 |
| 1297209600000 | 3499.78 |
| 1297296000000 | 3430.31 |
| 1297382400000 | 3350.94 |
| 1297641600000 | 3372.66 |
| 1297728000000 | 3374.54 |
| 1297814400000 | 3352.88 |
| 1297900800000 | 3312.26 |
| 1297987200000 | 3384.45 |
| 1298246400000 | 3358.39 |
| 1298332800000 | 3270.68 |
| 1298419200000 | 3275.76 |
| 1298505600000 | 3222.46 |
| 1298592000000 | 3265.65 |
| 1298851200000 | 3227.47 |
| 1298937600000 | 3227.47 |
| 1299024000000 | 3209.91 |
| 1299110400000 | 3291.24 |
| 1299196800000 | 3348.13 |
| 1299456000000 | 3303.07 |
| 1299542400000 | 3348.49 |
| 1299628800000 | 3368.4 |
| 1299715200000 | 3345.44 |
| 1299801600000 | 3313.8 |
| 1300060800000 | 3252.83 |
| 1300147200000 | 3179.53 |
| 1300233600000 | 3214.62 |
| 1300320000000 | 3194.15 |
| 1300406400000 | 3257.18 |
| 1300665600000 | 3307.58 |
| 1300752000000 | 3339.04 |
| 1300838400000 | 3331.49 |
| 1300924800000 | 3376.16 |
| 1301011200000 | 3406.31 |
| 1301270400000 | 3406.06 |
| 1301356800000 | 3441.17 |
| 1301443200000 | 3479.25 |
| 1301529600000 | 3540.45 |
| 1301616000000 | 3596.93 |
| 1301875200000 | 3614.39 |
| 1301961600000 | 3614.72 |
| 1302048000000 | 3617.8 |
| 1302134400000 | 3633.66 |
| 1302220800000 | 3657.2 |
| 1302480000000 | 3624.05 |
| 1302566400000 | 3544.52 |
| 1302652800000 | 3596.14 |
| 1302739200000 | 3632.66 |
| 1302825600000 | 3639.62 |
| 1303084800000 | 3624.87 |
| 1303171200000 | 3578.94 |
| 1303257600000 | 3649.05 |
| 1303344000000 | 3677.48 |
| 1303430400000 | 3674.32 |
| 1303689600000 | 3708.38 |
| 1303776000000 | 3693.09 |
| 1303862400000 | 3729.51 |
| 1303948800000 | 3747.42 |
| 1304035200000 | 3731.85 |
| 1304294400000 | 3812.98 |
| 1304380800000 | 3766.47 |
| 1304467200000 | 3732.08 |
| 1304553600000 | 3732.49 |
| 1304640000000 | 3660.07 |
| 1304899200000 | 3628.37 |
| 1304985600000 | 3627.98 |
| 1305072000000 | 3682.28 |
| 1305158400000 | 3600.46 |
| 1305244800000 | 3575.55 |
| 1305504000000 | 3556.29 |
| 1305590400000 | 3560.52 |
| 1305676800000 | 3591.96 |
| 1305763200000 | 3554.16 |
| 1305849600000 | 3582.57 |
| 1306108800000 | 3472.97 |
| 1306195200000 | 3512.06 |
| 1306281600000 | 3442.24 |
| 1306368000000 | 3477.62 |
| 1306454400000 | 3516.89 |
| 1306713600000 | 3530.59 |
| 1306800000000 | 3602.83 |
| 1306886400000 | 3620.92 |
| 1306972800000 | 3556.97 |
| 1307059200000 | 3589.38 |
| 1307318400000 | 3589.38 |
| 1307404800000 | 3582.06 |
| 1307491200000 | 3554.9 |
| 1307577600000 | 3553.76 |
| 1307664000000 | 3520.94 |
| 1307923200000 | 3483.72 |
| 1308009600000 | 3539.19 |
| 1308096000000 | 3563.36 |
| 1308182400000 | 3498.78 |
| 1308268800000 | 3525.31 |
| 1308528000000 | 3528.5 |
| 1308614400000 | 3570.8 |
| 1308700800000 | 3619.87 |
| 1308787200000 | 3598.34 |
| 1308873600000 | 3645.04 |
| 1309132800000 | 3589.29 |
| 1309219200000 | 3592.58 |
| 1309305600000 | 3656.32 |
| 1309392000000 | 3714.54 |
| 1309478400000 | 3743.53 |
| 1309737600000 | 3782.96 |
| 1309824000000 | 3800.34 |
| 1309910400000 | 3823.01 |
| 1309996800000 | 3841.95 |
| 1310083200000 | 3848.31 |
| 1310342400000 | 3838.69 |
| 1310428800000 | 3751.58 |
| 1310515200000 | 3826.84 |
| 1310601600000 | 3840.13 |
| 1310688000000 | 3905.3 |
| 1310947200000 | 3902.1 |
| 1311033600000 | 3929.14 |
| 1311120000000 | 3970.13 |
| 1311206400000 | 3957.79 |
| 1311292800000 | 4032.46 |
| 1311552000000 | 4008.55 |
| 1311638400000 | 4066.57 |
| 1311724800000 | 4062.95 |
| 1311811200000 | 4047.99 |
| 1311897600000 | 3986.89 |
| 1312156800000 | 4060.32 |
| 1312243200000 | 3993.11 |
| 1312329600000 | 3885.86 |
| 1312416000000 | 3801.26 |
| 1312502400000 | 3633.27 |
| 1312761600000 | 3420.14 |
| 1312848000000 | 3262.99 |
| 1312934400000 | 3344.12 |
| 1313020800000 | 3692.25 |
| 1313107200000 | 3410.31 |
| 1313366400000 | 3409.94 |
| 1313452800000 | 3571.64 |
| 1313539200000 | 3611.66 |
| 1313625600000 | 3601.95 |
| 1313712000000 | 3365.62 |
| 1313971200000 | 3290.89 |
| 1314057600000 | 3389.49 |
| 1314144000000 | 3335.66 |
| 1314230400000 | 3296.36 |
| 1314316800000 | 3317.87 |
| 1314576000000 | 3415.06 |
| 1314662400000 | 3475.52 |
| 1314748800000 | 3571.09 |
| 1314835200000 | 3565.24 |
| 1314921600000 | 3562.54 |
| 1315180800000 | 3426.02 |
| 1315267200000 | 3346.08 |
| 1315353600000 | 3448.54 |
| 1315440000000 | 3416.89 |
| 1315526400000 | 3372.16 |
| 1315785600000 | 3372.53 |
| 1315872000000 | 3372.16 |
| 1315958400000 | 3161.75 |
| 1316044800000 | 3135.64 |
| 1316131200000 | 3255.97 |
| 1316390400000 | 3145.78 |
| 1316476800000 | 3150.01 |
| 1316563200000 | 3188.44 |
| 1316649600000 | 3037.5 |
| 1316736000000 | 2887.79 |
| 1316995200000 | 2673.84 |
| 1317081600000 | 2850.64 |
| 1317168000000 | 2815.63 |
| 1317254400000 | 2859.21 |
| 1317340800000 | 2874.17 |
| 1317600000000 | 2874.17 |
| 1317686400000 | 2744.76 |
| 1317772800000 | 2682.51 |
| 1317859200000 | 2730.4 |
| 1317945600000 | 2824.41 |
| 1318204800000 | 2872.85 |
| 1318291200000 | 2931.75 |
| 1318377600000 | 2966.08 |
| 1318464000000 | 3038.95 |
| 1318550400000 | 3057.9 |
| 1318809600000 | 3151.29 |
| 1318896000000 | 3107.92 |
| 1318982400000 | 3171.05 |
| 1319068800000 | 3027.59 |
| 1319155200000 | 3061.27 |
| 1319414400000 | 3176.55 |
| 1319500800000 | 3173.7 |
| 1319587200000 | 3189.94 |
| 1319673600000 | 3285.63 |
| 1319760000000 | 3318.92 |
| 1320019200000 | 3271.7 |
| 1320105600000 | 3248.06 |
| 1320192000000 | 3209.03 |
| 1320278400000 | 3145.86 |
| 1320364800000 | 3286.77 |
| 1320624000000 | 3266.39 |
| 1320710400000 | 3246.22 |
| 1320796800000 | 3268.49 |
| 1320883200000 | 3086.11 |
| 1320969600000 | 3170.94 |
| 1321228800000 | 3233.65 |
| 1321315200000 | 3203.64 |
| 1321401600000 | 3124.46 |
| 1321488000000 | 3187.74 |
| 1321574400000 | 3121.46 |
| 1321833600000 | 3088.54 |
| 1321920000000 | 3093.72 |
| 1322006400000 | 3006.04 |
| 1322092800000 | 2990.66 |
| 1322179200000 | 2945.21 |
| 1322438400000 | 3008.51 |
| 1322524800000 | 3078.86 |
| 1322611200000 | 3082.21 |
| 1322697600000 | 3169.44 |
| 1322784000000 | 3176.17 |
| 1323043200000 | 3200.84 |
| 1323129600000 | 3158.85 |
| 1323216000000 | 3204.92 |
| 1323302400000 | 3188.85 |
| 1323388800000 | 3111.69 |
| 1323648000000 | 3145.07 |
| 1323734400000 | 3074.36 |
| 1323820800000 | 3072.76 |
| 1323907200000 | 3001.56 |
| 1323993600000 | 3011.16 |
| 1324252800000 | 2841.54 |
| 1324339200000 | 2916.82 |
| 1324425600000 | 3025.23 |
| 1324512000000 | 3003.81 |
| 1324598400000 | 3046.42 |
| 1324857600000 | 3039.03 |
| 1324944000000 | 2987.02 |
| 1325030400000 | 2988.03 |
| 1325116800000 | 3013.88 |
| 1325203200000 | 3013.88 |
| 1325462400000 | 2997.41 |
| 1325548800000 | 3055.8 |
| 1325635200000 | 3062.12 |
| 1325721600000 | 3064.71 |
| 1325808000000 | 3012.11 |
| 1326067200000 | 3009.53 |
| 1326153600000 | 3062.77 |
| 1326240000000 | 3042.59 |
| 1326326400000 | 3070.82 |
| 1326412800000 | 3098.21 |
| 1326672000000 | 3060.19 |
| 1326758400000 | 3129.84 |
| 1326844800000 | 3126.44 |
| 1326931200000 | 3157.74 |
| 1327017600000 | 3192.67 |
| 1327276800000 | 3192.67 |
| 1327363200000 | 3192.67 |
| 1327449600000 | 3215 |
| 1327536000000 | 3245.31 |
| 1327622400000 | 3254.96 |
| 1327881600000 | 3225.62 |
| 1327968000000 | 3272.01 |
| 1328054400000 | 3280.68 |
| 1328140800000 | 3336.01 |
| 1328227200000 | 3335.75 |
| 1328486400000 | 3317.81 |
| 1328572800000 | 3326.35 |
| 1328659200000 | 3362.02 |
| 1328745600000 | 3371.26 |
| 1328832000000 | 3353.79 |
| 1329091200000 | 3370.78 |
| 1329177600000 | 3357.72 |
| 1329264000000 | 3390.69 |
| 1329350400000 | 3318.76 |
| 1329436800000 | 3364.45 |
| 1329696000000 | 3362.69 |
| 1329782400000 | 3362.54 |
| 1329868800000 | 3348.56 |
| 1329955200000 | 3323.66 |
| 1330041600000 | 3360.19 |
| 1330300800000 | 3323.31 |
| 1330387200000 | 3336.57 |
| 1330473600000 | 3363.71 |
| 1330560000000 | 3363.34 |
| 1330646400000 | 3401.38 |
| 1330905600000 | 3363.45 |
| 1330992000000 | 3325.28 |
| 1331078400000 | 3299.08 |
| 1331164800000 | 3339.28 |
| 1331251200000 | 3353.57 |
| 1331510400000 | 3314.88 |
| 1331596800000 | 3350.49 |
| 1331683200000 | 3355.74 |
| 1331769600000 | 3357.47 |
| 1331856000000 | 3346.45 |
| 1332115200000 | 3360.44 |
| 1332201600000 | 3328.27 |
| 1332288000000 | 3292.17 |
| 1332374400000 | 3258.46 |
| 1332460800000 | 3242.83 |
| 1332720000000 | 3200.27 |
| 1332806400000 | 3224.74 |
| 1332892800000 | 3207.16 |
| 1332979200000 | 3171.2 |
| 1333065600000 | 3189.38 |
| 1333324800000 | 3205.9 |
| 1333411200000 | 3200.73 |
| 1333497600000 | 3122.36 |
| 1333584000000 | 3128.73 |
| 1333670400000 | 3121.48 |
| 1333929600000 | 3014.5 |
| 1334016000000 | 3018.7 |
| 1334102400000 | 3019.39 |
| 1334188800000 | 3029.33 |
| 1334275200000 | 3099.8 |
| 1334534400000 | 3067.27 |
| 1334620800000 | 3068.58 |
| 1334707200000 | 3085.77 |
| 1334793600000 | 3074.26 |
| 1334880000000 | 3054.66 |
| 1335139200000 | 3041.75 |
| 1335225600000 | 2996.4 |
| 1335312000000 | 2970.94 |
| 1335398400000 | 2966.45 |
| 1335484800000 | 2963.57 |
| 1335744000000 | 2986.74 |
| 1335830400000 | 2986.74 |
| 1335916800000 | 3025.63 |
| 1336003200000 | 3040.84 |
| 1336089600000 | 3048.7 |
| 1336348800000 | 2986.33 |
| 1336435200000 | 3031.44 |
| 1336521600000 | 3001.16 |
| 1336608000000 | 2999.95 |
| 1336694400000 | 2948.07 |
| 1336953600000 | 2908.09 |
| 1337040000000 | 2872.86 |
| 1337126400000 | 2781.7 |
| 1337212800000 | 2777.51 |
| 1337299200000 | 2661.25 |
| 1337558400000 | 2662.35 |
| 1337644800000 | 2730.45 |
| 1337731200000 | 2685.71 |
| 1337817600000 | 2677.45 |
| 1337904000000 | 2682.69 |
| 1338163200000 | 2682.69 |
| 1338249600000 | 2735.21 |
| 1338336000000 | 2713.81 |
| 1338422400000 | 2720.91 |
| 1338508800000 | 2717.68 |
| 1338768000000 | 2615.99 |
| 1338854400000 | 2656.08 |
| 1338940800000 | 2656.4 |
| 1339027200000 | 2721.54 |
| 1339113600000 | 2693.57 |
| 1339372800000 | 2753.67 |
| 1339459200000 | 2734.96 |
| 1339545600000 | 2738.5 |
| 1339632000000 | 2767.71 |
| 1339718400000 | 2753.68 |
| 1339977600000 | 2814.87 |
| 1340064000000 | 2829.04 |
| 1340150400000 | 2862.52 |
| 1340236800000 | 2870.56 |
| 1340323200000 | 2825.73 |
| 1340582400000 | 2805.69 |
| 1340668800000 | 2810.35 |
| 1340755200000 | 2819.56 |
| 1340841600000 | 2826.14 |
| 1340928000000 | 2887.48 |
| 1341187200000 | 2881.88 |
| 1341273600000 | 2917.9 |
| 1341360000000 | 2927.44 |
| 1341446400000 | 2934.65 |
| 1341532800000 | 2919.72 |
| 1341792000000 | 2894.55 |
| 1341878400000 | 2874.86 |
| 1341964800000 | 2886.12 |
| 1342051200000 | 2806.13 |
| 1342137600000 | 2819.76 |
| 1342396800000 | 2831.86 |
| 1342483200000 | 2828.58 |
| 1342569600000 | 2788.69 |
| 1342656000000 | 2829.81 |
| 1342742400000 | 2831.58 |
| 1343001600000 | 2763.72 |
| 1343088000000 | 2751.36 |
| 1343174400000 | 2685.73 |
| 1343260800000 | 2708.35 |
| 1343347200000 | 2774.36 |
| 1343606400000 | 2777.61 |
| 1343692800000 | 2829.55 |
| 1343779200000 | 2848.81 |
| 1343865600000 | 2821.63 |
| 1343952000000 | 2791.71 |
| 1344211200000 | 2840.97 |
| 1344297600000 | 2853.75 |
| 1344384000000 | 2871.45 |
| 1344470400000 | 2923.72 |
| 1344556800000 | 2912.98 |
| 1344816000000 | 2917.31 |
| 1344902400000 | 2949.57 |
| 1344988800000 | 2949.57 |
| 1345075200000 | 2959.44 |
| 1345161600000 | 2969.42 |
| 1345420800000 | 2984.35 |
| 1345507200000 | 2993.98 |
| 1345593600000 | 2971.44 |
| 1345680000000 | 3007.92 |
| 1345766400000 | 2983.31 |
| 1346025600000 | 2988.92 |
| 1346112000000 | 2992.73 |
| 1346198400000 | 3009.03 |
| 1346284800000 | 2991.68 |
| 1346371200000 | 2988.19 |
| 1346630400000 | 3016.05 |
| 1346716800000 | 2999.85 |
| 1346803200000 | 2953.81 |
| 1346889600000 | 2974.56 |
| 1346976000000 | 3026.3 |
| 1347235200000 | 3020.39 |
| 1347321600000 | 3018.68 |
| 1347408000000 | 3054.55 |
| 1347494400000 | 3056.18 |
| 1347580800000 | 3149.26 |
| 1347840000000 | 3149.71 |
| 1347926400000 | 3156.64 |
| 1348012800000 | 3196.39 |
| 1348099200000 | 3166.44 |
| 1348185600000 | 3211.99 |
| 1348444800000 | 3204.5 |
| 1348531200000 | 3173.35 |
| 1348617600000 | 3151.5 |
| 1348704000000 | 3172.67 |
| 1348790400000 | 3203.62 |
| 1349049600000 | 3203.98 |
| 1349136000000 | 3204.87 |
| 1349222400000 | 3204.87 |
| 1349308800000 | 3193.66 |
| 1349395200000 | 3219.59 |
| 1349654400000 | 3213.1 |
| 1349740800000 | 3218.16 |
| 1349827200000 | 3165.05 |
| 1349913600000 | 3150.74 |
| 1350000000000 | 3196.48 |
| 1350259200000 | 3177.41 |
| 1350345600000 | 3203.56 |
| 1350432000000 | 3211.16 |
| 1350518400000 | 3154.41 |
| 1350604800000 | 3161.65 |
| 1350864000000 | 3176.72 |
| 1350950400000 | 3180.13 |
| 1351036800000 | 3193.18 |
| 1351123200000 | 3168.16 |
| 1351209600000 | 3114.21 |
| 1351468800000 | 3087.68 |
| 1351555200000 | 3123.9 |
| 1351641600000 | 3153.82 |
| 1351728000000 | 3149.07 |
| 1351814400000 | 3162.02 |
| 1352073600000 | 3174.22 |
| 1352160000000 | 3203.24 |
| 1352246400000 | 3212.19 |
| 1352332800000 | 3190.19 |
| 1352419200000 | 3195.34 |
| 1352678400000 | 3207.26 |
| 1352764800000 | 3168.43 |
| 1352851200000 | 3147.79 |
| 1352937600000 | 3100.2 |
| 1353024000000 | 3045.09 |
| 1353283200000 | 3111.76 |
| 1353369600000 | 3136.1 |
| 1353456000000 | 3105.2 |
| 1353542400000 | 3109.49 |
| 1353628800000 | 3114.57 |
| 1353888000000 | 3111.73 |
| 1353974400000 | 3108.08 |
| 1354060800000 | 3089.88 |
| 1354147200000 | 3133.27 |
| 1354233600000 | 3146.13 |
| 1354492800000 | 3129.68 |
| 1354579200000 | 3139.87 |
| 1354665600000 | 3145.46 |
| 1354752000000 | 3109.53 |
| 1354838400000 | 3116.64 |
| 1355097600000 | 3106.63 |
| 1355184000000 | 3101.08 |
| 1355270400000 | 3134.14 |
| 1355356800000 | 3173.45 |
| 1355443200000 | 3170.15 |
| 1355702400000 | 3155.64 |
| 1355788800000 | 3165.51 |
| 1355875200000 | 3165.17 |
| 1355961600000 | 3163.22 |
| 1356048000000 | 3164.59 |
| 1356307200000 | 3178.3 |
| 1356393600000 | 3178.3 |
| 1356480000000 | 3183.12 |
| 1356566400000 | 3214.8 |
| 1356652800000 | 3241.17 |
| 1356912000000 | 3241.17 |
| 1357084800000 | 3293.71 |
| 1357171200000 | 3288.79 |
| 1357257600000 | 3312.92 |
| 1357516800000 | 3327.58 |
| 1357603200000 | 3319.7 |
| 1357689600000 | 3332.35 |
| 1357776000000 | 3342.79 |
| 1357862400000 | 3363.47 |
| 1358121600000 | 3364.39 |
| 1358208000000 | 3331.64 |
| 1358294400000 | 3294.33 |
| 1358380800000 | 3295.1 |
| 1358467200000 | 3334.45 |
| 1358726400000 | 3334.29 |
| 1358812800000 | 3327.88 |
| 1358899200000 | 3285.18 |
| 1358985600000 | 3262.89 |
| 1359072000000 | 3248.19 |
| 1359331200000 | 3190.43 |
| 1359417600000 | 3232.22 |
| 1359504000000 | 3223.11 |
| 1359590400000 | 3202.08 |
| 1359676800000 | 3174.4 |
| 1359936000000 | 3209.17 |
| 1360022400000 | 3175.2 |
| 1360108800000 | 3188.59 |
| 1360195200000 | 3174.99 |
| 1360281600000 | 3166.7 |
| 1360540800000 | 3166.7 |
| 1360627200000 | 3153.86 |
| 1360713600000 | 3202.72 |
| 1360800000000 | 3224.36 |
| 1360886400000 | 3248.11 |
| 1361145600000 | 3255.14 |
| 1361232000000 | 3271.73 |
| 1361318400000 | 3313.55 |
| 1361404800000 | 3270.38 |
| 1361491200000 | 3292 |
| 1361750400000 | 3276.79 |
| 1361836800000 | 3274.18 |
| 1361923200000 | 3302.22 |
| 1362009600000 | 3349.97 |
| 1362096000000 | 3349.6 |
| 1362355200000 | 3310.65 |
| 1362441600000 | 3352.99 |
| 1362528000000 | 3365.91 |
| 1362614400000 | 3339.41 |
| 1362700800000 | 3352.51 |
| 1362960000000 | 3344.55 |
| 1363046400000 | 3348.2 |
| 1363132800000 | 3347.16 |
| 1363219200000 | 3331.64 |
| 1363305600000 | 3339.07 |
| 1363564800000 | 3281.8 |
| 1363651200000 | 3309.04 |
| 1363737600000 | 3259.15 |
| 1363824000000 | 3250.21 |
| 1363910400000 | 3255.88 |
| 1364169600000 | 3298.59 |
| 1364256000000 | 3314.25 |
| 1364342400000 | 3301.41 |
| 1364428800000 | 3309.71 |
| 1364515200000 | 3336.83 |
| 1364774400000 | 3305.73 |
| 1364860800000 | 3281.05 |
| 1364947200000 | 3299.23 |
| 1365033600000 | 3274.07 |
| 1365120000000 | 3193.06 |
| 1365379200000 | 3103.31 |
| 1365465600000 | 3108.84 |
| 1365552000000 | 3149.38 |
| 1365638400000 | 3207.74 |
| 1365724800000 | 3212.3 |
| 1365984000000 | 3255.18 |
| 1366070400000 | 3288.96 |
| 1366156800000 | 3283.26 |
| 1366243200000 | 3250.69 |
| 1366329600000 | 3257.22 |
| 1366588800000 | 3291.09 |
| 1366675200000 | 3297.96 |
| 1366761600000 | 3346.38 |
| 1366848000000 | 3343.15 |
| 1366934400000 | 3356.26 |
| 1367193600000 | 3371.82 |
| 1367280000000 | 3402.99 |
| 1367366400000 | 3402.61 |
| 1367452800000 | 3358.35 |
| 1367539200000 | 3387.01 |
| 1367798400000 | 3397.26 |
| 1367884800000 | 3425.8 |
| 1367971200000 | 3457.22 |
| 1368057600000 | 3451.4 |
| 1368144000000 | 3358.89 |
| 1368403200000 | 3335.15 |
| 1368489600000 | 3356.76 |
| 1368576000000 | 3338.71 |
| 1368662400000 | 3355.91 |
| 1368748800000 | 3355.54 |
| 1369008000000 | 3344.51 |
| 1369094400000 | 3385.05 |
| 1369180800000 | 3379.28 |
| 1369267200000 | 3291.19 |
| 1369353600000 | 3313.06 |
| 1369612800000 | 3340.27 |
| 1369699200000 | 3377.02 |
| 1369785600000 | 3368.5 |
| 1369872000000 | 3351.63 |
| 1369958400000 | 3333.99 |
| 1370217600000 | 3290.93 |
| 1370304000000 | 3258.31 |
| 1370390400000 | 3209.39 |
| 1370476800000 | 3209.75 |
| 1370563200000 | 3180.18 |
| 1370822400000 | 3186.2 |
| 1370908800000 | 3186.91 |
| 1370995200000 | 3171.86 |
| 1371081600000 | 3140.19 |
| 1371168000000 | 3146.59 |
| 1371427200000 | 3111.73 |
| 1371513600000 | 3138.2 |
| 1371600000000 | 3119.98 |
| 1371686400000 | 3023.48 |
| 1371772800000 | 2960.97 |
| 1372032000000 | 2886.48 |
| 1372118400000 | 2798.46 |
| 1372204800000 | 2856.59 |
| 1372291200000 | 2941.12 |
| 1372377600000 | 3011.04 |
| 1372636800000 | 3047.19 |
| 1372723200000 | 3051.14 |
| 1372809600000 | 2987.51 |
| 1372896000000 | 3022.57 |
| 1372982400000 | 3024.39 |
| 1373241600000 | 2967.16 |
| 1373328000000 | 3012.13 |
| 1373414400000 | 3002.49 |
| 1373500800000 | 3095.88 |
| 1373587200000 | 3097.9 |
| 1373846400000 | 3115.68 |
| 1373932800000 | 3133.63 |
| 1374019200000 | 3152.81 |
| 1374105600000 | 3128.39 |
| 1374192000000 | 3145.68 |
| 1374451200000 | 3164.41 |
| 1374537600000 | 3190.06 |
| 1374624000000 | 3204.85 |
| 1374710400000 | 3175.11 |
| 1374796800000 | 3203.01 |
| 1375056000000 | 3173.47 |
| 1375142400000 | 3195.7 |
| 1375228800000 | 3189.93 |
| 1375315200000 | 3193.98 |
| 1375401600000 | 3196.54 |
| 1375660800000 | 3226.04 |
| 1375747200000 | 3207.71 |
| 1375833600000 | 3177.52 |
| 1375920000000 | 3198.53 |
| 1376006400000 | 3183.14 |
| 1376265600000 | 3164.24 |
| 1376352000000 | 3168.01 |
| 1376438400000 | 3167.21 |
| 1376524800000 | 3166.86 |
| 1376611200000 | 3167.75 |
| 1376870400000 | 3163.85 |
| 1376956800000 | 3094.17 |
| 1377043200000 | 3062.55 |
| 1377129600000 | 2985.13 |
| 1377216000000 | 3037.07 |
| 1377475200000 | 3065.09 |
| 1377561600000 | 3016.94 |
| 1377648000000 | 3007.01 |
| 1377734400000 | 3050.78 |
| 1377820800000 | 3064.48 |
| 1378080000000 | 3118.39 |
| 1378166400000 | 3158.15 |
| 1378252800000 | 3162.03 |
| 1378339200000 | 3174.24 |
| 1378425600000 | 3161.72 |
| 1378684800000 | 3191.37 |
| 1378771200000 | 3204.99 |
| 1378857600000 | 3240.33 |
| 1378944000000 | 3275.01 |
| 1379030400000 | 3255.32 |
| 1379289600000 | 3274.76 |
| 1379376000000 | 3272.48 |
| 1379462400000 | 3272.84 |
| 1379548800000 | 3272.84 |
| 1379635200000 | 3272.48 |
| 1379894400000 | 3320.05 |
| 1379980800000 | 3326.1 |
| 1380067200000 | 3305.61 |
| 1380153600000 | 3341.02 |
| 1380240000000 | 3365.79 |
| 1380499200000 | 3342.96 |
| 1380585600000 | 3331.31 |
| 1380672000000 | 3321.79 |
| 1380758400000 | 3321.43 |
| 1380844800000 | 3326.78 |
| 1381104000000 | 3296.6 |
| 1381190400000 | 3280.28 |
| 1381276800000 | 3280.63 |
| 1381363200000 | 3265.03 |
| 1381449600000 | 3300.27 |
| 1381708800000 | 3282.48 |
| 1381795200000 | 3314.58 |
| 1381881600000 | 3302.47 |
| 1381968000000 | 3291.8 |
| 1382054400000 | 3330.91 |
| 1382313600000 | 3349.23 |
| 1382400000000 | 3381.5 |
| 1382486400000 | 3372.32 |
| 1382572800000 | 3387.83 |
| 1382659200000 | 3377.49 |
| 1382918400000 | 3375.88 |
| 1383004800000 | 3375.37 |
| 1383091200000 | 3402.35 |
| 1383177600000 | 3382.88 |
| 1383264000000 | 3387.45 |
| 1383523200000 | 3357.15 |
| 1383609600000 | 3338.11 |
| 1383696000000 | 3331.53 |
| 1383782400000 | 3301.79 |
| 1383868800000 | 3267.16 |
| 1384128000000 | 3188.8 |
| 1384214400000 | 3217.95 |
| 1384300800000 | 3190.71 |
| 1384387200000 | 3219 |
| 1384473600000 | 3261.86 |
| 1384732800000 | 3272.68 |
| 1384819200000 | 3296.39 |
| 1384905600000 | 3286.23 |
| 1384992000000 | 3242.93 |
| 1385078400000 | 3269.53 |
| 1385337600000 | 3289.18 |
| 1385424000000 | 3301.37 |
| 1385510400000 | 3310.62 |
| 1385596800000 | 3336.38 |
| 1385683200000 | 3354.8 |
| 1385942400000 | 3340.23 |
| 1386028800000 | 3296.09 |
| 1386115200000 | 3278.9 |
| 1386201600000 | 3273.56 |
| 1386288000000 | 3260.53 |
| 1386547200000 | 3279.52 |
| 1386633600000 | 3277.1 |
| 1386720000000 | 3254.01 |
| 1386806400000 | 3247.54 |
| 1386892800000 | 3246.25 |
| 1387152000000 | 3225.71 |
| 1387238400000 | 3223.91 |
| 1387324800000 | 3238.35 |
| 1387411200000 | 3212 |
| 1387497600000 | 3222.54 |
| 1387756800000 | 3236.26 |
| 1387843200000 | 3264.54 |
| 1387929600000 | 3264.57 |
| 1388016000000 | 3261.85 |
| 1388102400000 | 3307.49 |
| 1388361600000 | 3328.31 |
| 1388448000000 | 3328.31 |
| 1388620800000 | 3314.01 |
| 1388707200000 | 3285.4 |
| 1388966400000 | 3257.94 |
| 1389052800000 | 3273.8 |
| 1389139200000 | 3318.03 |
| 1389225600000 | 3333.12 |
| 1389312000000 | 3332.33 |
| 1389571200000 | 3352.28 |
| 1389657600000 | 3333.76 |
| 1389744000000 | 3340.09 |
| 1389830400000 | 3348.72 |
| 1389916800000 | 3354.45 |
| 1390176000000 | 3349.38 |
| 1390262400000 | 3347.35 |
| 1390348800000 | 3354.03 |
| 1390435200000 | 3314.99 |
| 1390521600000 | 3280.94 |
| 1390780800000 | 3217.34 |
| 1390867200000 | 3237.29 |
| 1390953600000 | 3316.89 |
| 1391040000000 | 3317.25 |
| 1391126400000 | 3317.25 |
| 1391385600000 | 3257.01 |
| 1391472000000 | 3218.02 |
| 1391558400000 | 3228.02 |
| 1391644800000 | 3243.68 |
| 1391731200000 | 3291.6 |
| 1391990400000 | 3304.1 |
| 1392076800000 | 3314.5 |
| 1392163200000 | 3349.22 |
| 1392249600000 | 3325.67 |
| 1392336000000 | 3341.39 |
| 1392595200000 | 3361.96 |
| 1392681600000 | 3356.72 |
| 1392768000000 | 3359.6 |
| 1392854400000 | 3322.74 |
| 1392940800000 | 3336.98 |
| 1393200000000 | 3315.72 |
| 1393286400000 | 3348.08 |
| 1393372800000 | 3378.94 |
| 1393459200000 | 3366.81 |
| 1393545600000 | 3383.49 |
| 1393804800000 | 3363.67 |
| 1393891200000 | 3351.62 |
| 1393977600000 | 3387.52 |
| 1394064000000 | 3433.04 |
| 1394150400000 | 3445.18 |
| 1394409600000 | 3404.21 |
| 1394496000000 | 3440.72 |
| 1394582400000 | 3369.46 |
| 1394668800000 | 3399.42 |
| 1394755200000 | 3365.53 |
| 1395014400000 | 3368.06 |
| 1395100800000 | 3387.54 |
| 1395187200000 | 3393.16 |
| 1395273600000 | 3357.4 |
| 1395360000000 | 3364.73 |
| 1395619200000 | 3372.78 |
| 1395705600000 | 3353.81 |
| 1395792000000 | 3380.97 |
| 1395878400000 | 3384.64 |
| 1395964800000 | 3411.15 |
| 1396224000000 | 3414.79 |
| 1396310400000 | 3456.42 |
| 1396396800000 | 3483.46 |
| 1396483200000 | 3459.7 |
| 1396569600000 | 3486.13 |
| 1396828800000 | 3447.19 |
| 1396915200000 | 3459.99 |
| 1397001600000 | 3503.64 |
| 1397088000000 | 3530.5 |
| 1397174400000 | 3542.84 |
| 1397433600000 | 3547.64 |
| 1397520000000 | 3534.47 |
| 1397606400000 | 3550.87 |
| 1397692800000 | 3551.26 |
| 1397779200000 | 3574.14 |
| 1398038400000 | 3564 |
| 1398124800000 | 3583.94 |
| 1398211200000 | 3557.02 |
| 1398297600000 | 3529.46 |
| 1398384000000 | 3489.66 |
| 1398643200000 | 3524.17 |
| 1398729600000 | 3555.59 |
| 1398816000000 | 3559.68 |
| 1398902400000 | 3559.68 |
| 1398988800000 | 3559.32 |
| 1399248000000 | 3558.96 |
| 1399334400000 | 3559.32 |
| 1399420800000 | 3536.75 |
| 1399507200000 | 3521.31 |
| 1399593600000 | 3531.59 |
| 1399852800000 | 3514.98 |
| 1399939200000 | 3555.38 |
| 1400025600000 | 3562.34 |
| 1400112000000 | 3563.15 |
| 1400198400000 | 3545.06 |
| 1400457600000 | 3533.3 |
| 1400544000000 | 3504.77 |
| 1400630400000 | 3507.85 |
| 1400716800000 | 3534.66 |
| 1400803200000 | 3547.44 |
| 1401062400000 | 3546.35 |
| 1401148800000 | 3548.51 |
| 1401235200000 | 3582.03 |
| 1401321600000 | 3568.88 |
| 1401408000000 | 3545.66 |
| 1401667200000 | 3511.33 |
| 1401753600000 | 3462.9 |
| 1401840000000 | 3462.9 |
| 1401926400000 | 3433.2 |
| 1402012800000 | 3433.2 |
| 1402272000000 | 3462.38 |
| 1402358400000 | 3499.82 |
| 1402444800000 | 3516.9 |
| 1402531200000 | 3511.67 |
| 1402617600000 | 3505.34 |
| 1402876800000 | 3496.53 |
| 1402963200000 | 3490.37 |
| 1403049600000 | 3486.88 |
| 1403136000000 | 3517.11 |
| 1403222400000 | 3504.19 |
| 1403481600000 | 3498.27 |
| 1403568000000 | 3501.79 |
| 1403654400000 | 3471.9 |
| 1403740800000 | 3512.36 |
| 1403827200000 | 3526.31 |
| 1404086400000 | 3561.6 |
| 1404172800000 | 3584.38 |
| 1404259200000 | 3624.51 |
| 1404345600000 | 3638.86 |
| 1404432000000 | 3645.12 |
| 1404691200000 | 3631.09 |
| 1404777600000 | 3638.04 |
| 1404864000000 | 3638.7 |
| 1404950400000 | 3637.74 |
| 1405036800000 | 3615.41 |
| 1405296000000 | 3639.93 |
| 1405382400000 | 3597.96 |
| 1405468800000 | 3554.68 |
| 1405555200000 | 3576.47 |
| 1405641600000 | 3568.24 |
| 1405900800000 | 3586.61 |
| 1405987200000 | 3618.75 |
| 1406073600000 | 3640.63 |
| 1406160000000 | 3596.42 |
| 1406246400000 | 3633.73 |
| 1406505600000 | 3629.06 |
| 1406592000000 | 3600.86 |
| 1406678400000 | 3624.09 |
| 1406764800000 | 3622.34 |
| 1406851200000 | 3621.65 |
| 1407110400000 | 3658.23 |
| 1407196800000 | 3643.74 |
| 1407283200000 | 3628.65 |
| 1407369600000 | 3616.12 |
| 1407456000000 | 3613.98 |
| 1407715200000 | 3638.48 |
| 1407801600000 | 3663.77 |
| 1407888000000 | 3703.61 |
| 1407974400000 | 3757.6 |
| 1408060800000 | 3757.98 |
| 1408320000000 | 3784.01 |
| 1408406400000 | 3814.85 |
| 1408492800000 | 3787.62 |
| 1408579200000 | 3759.93 |
| 1408665600000 | 3798.47 |
| 1408924800000 | 3824.47 |
| 1409011200000 | 3856.58 |
| 1409097600000 | 3870.59 |
| 1409184000000 | 3866.38 |
| 1409270400000 | 3845.82 |
| 1409529600000 | 3845.72 |
| 1409616000000 | 3826.36 |
| 1409702400000 | 3836.58 |
| 1409788800000 | 3830.03 |
| 1409875200000 | 3811.81 |
| 1410134400000 | 3811.81 |
| 1410220800000 | 3811.42 |
| 1410307200000 | 3811.42 |
| 1410393600000 | 3746.25 |
| 1410480000000 | 3732.1 |
| 1410739200000 | 3697.86 |
| 1410825600000 | 3734.01 |
| 1410912000000 | 3763.49 |
| 1410998400000 | 3737.21 |
| 1411084800000 | 3768.19 |
| 1411344000000 | 3761.73 |
| 1411430400000 | 3769.84 |
| 1411516800000 | 3794.31 |
| 1411603200000 | 3784.51 |
| 1411689600000 | 3755.79 |
| 1411948800000 | 3684.06 |
| 1412035200000 | 3688.93 |
| 1412121600000 | 3618.1 |
| 1412208000000 | 3636.86 |
| 1412294400000 | 3636.47 |
| 1412553600000 | 3600.92 |
| 1412640000000 | 3604.76 |
| 1412726400000 | 3584.51 |
| 1412812800000 | 3584.51 |
| 1412899200000 | 3545.7 |
| 1413158400000 | 3468.42 |
| 1413244800000 | 3512.69 |
| 1413331200000 | 3518.24 |
| 1413417600000 | 3522.02 |
| 1413504000000 | 3503.86 |
| 1413763200000 | 3564.3 |
| 1413849600000 | 3579.28 |
| 1413936000000 | 3648.62 |
| 1414022400000 | 3642.41 |
| 1414108800000 | 3586.52 |
| 1414368000000 | 3602.05 |
| 1414454400000 | 3595.45 |
| 1414540800000 | 3633.34 |
| 1414627200000 | 3566.82 |
| 1414713600000 | 3495.49 |
| 1414972800000 | 3463.69 |
| 1415059200000 | 3409.21 |
| 1415145600000 | 3404.45 |
| 1415232000000 | 3364.84 |
| 1415318400000 | 3350.21 |
| 1415577600000 | 3357.46 |
| 1415664000000 | 3363.75 |
| 1415750400000 | 3347.48 |
| 1415836800000 | 3354.96 |
| 1415923200000 | 3307.92 |
| 1416182400000 | 3292.79 |
| 1416268800000 | 3316.03 |
| 1416355200000 | 3319.05 |
| 1416441600000 | 3286.45 |
| 1416528000000 | 3292.4 |
| 1416787200000 | 3304.63 |
| 1416873600000 | 3337.45 |
| 1416960000000 | 3359.12 |
| 1417046400000 | 3350.59 |
| 1417132800000 | 3319.04 |
| 1417392000000 | 3273.15 |
| 1417478400000 | 3314.77 |
| 1417564800000 | 3312.8 |
| 1417651200000 | 3316.79 |
| 1417737600000 | 3316.79 |
| 1417996800000 | 3286.82 |
| 1418083200000 | 3284.37 |
| 1418169600000 | 3271.73 |
| 1418256000000 | 3238.34 |
| 1418342400000 | 3232.94 |
| 1418601600000 | 3265.5 |
| 1418688000000 | 3297.08 |
| 1418774400000 | 3282.58 |
| 1418860800000 | 3235.61 |
| 1418947200000 | 3258.05 |
| 1419206400000 | 3285.1 |
| 1419292800000 | 3266.81 |
| 1419379200000 | 3287.35 |
| 1419465600000 | 3287.38 |
| 1419552000000 | 3292.77 |
| 1419811200000 | 3291.67 |
| 1419897600000 | 3284.6 |
| 1419984000000 | 3284.24 |
| 1420156800000 | 3297.82 |
| 1420416000000 | 3289.14 |
| 1420502400000 | 3304.04 |
| 1420588800000 | 3288.71 |
| 1420675200000 | 3311.67 |
| 1420761600000 | 3376.17 |
| 1421020800000 | 3406.39 |
| 1421107200000 | 3391.93 |
| 1421193600000 | 3411.02 |
| 1421280000000 | 3423.52 |
| 1421366400000 | 3416.66 |
| 1421625600000 | 3427.27 |
| 1421712000000 | 3399.48 |
| 1421798400000 | 3415.69 |
| 1421884800000 | 3394.29 |
| 1421971200000 | 3434.3 |
| 1422230400000 | 3451 |
| 1422316800000 | 3463.62 |
| 1422403200000 | 3486.71 |
| 1422489600000 | 3460.04 |
| 1422576000000 | 3476.53 |
| 1422835200000 | 3427.4 |
| 1422921600000 | 3463.73 |
| 1423008000000 | 3520.21 |
| 1423094400000 | 3514.48 |
| 1423180800000 | 3519.84 |
| 1423440000000 | 3456.17 |
| 1423526400000 | 3466.11 |
| 1423612800000 | 3491.43 |
| 1423699200000 | 3443.55 |
| 1423785600000 | 3507.42 |
| 1424044800000 | 3487.53 |
| 1424131200000 | 3501.69 |
| 1424217600000 | 3501.3 |
| 1424304000000 | 3501.69 |
| 1424390400000 | 3501.3 |
| 1424649600000 | 3500.87 |
| 1424736000000 | 3527.72 |
| 1424822400000 | 3562.24 |
| 1424908800000 | 3578.09 |
| 1424995200000 | 3594.58 |
| 1425254400000 | 3565.66 |
| 1425340800000 | 3592.27 |
| 1425427200000 | 3575.77 |
| 1425513600000 | 3568.44 |
| 1425600000000 | 3592.33 |
| 1425859200000 | 3516.04 |
| 1425945600000 | 3459.91 |
| 1426032000000 | 3419.49 |
| 1426118400000 | 3448.43 |
| 1426204800000 | 3477.23 |
| 1426464000000 | 3465.76 |
| 1426550400000 | 3518.51 |
| 1426636800000 | 3505.89 |
| 1426723200000 | 3574.62 |
| 1426809600000 | 3590.31 |
| 1427068800000 | 3614.25 |
| 1427155200000 | 3666.91 |
| 1427241600000 | 3709.7 |
| 1427328000000 | 3651.05 |
| 1427414400000 | 3671.28 |
| 1427673600000 | 3716.45 |
| 1427760000000 | 3731.61 |
| 1427846400000 | 3762.49 |
| 1427932800000 | 3799.83 |
| 1428019200000 | 3847.98 |
| 1428278400000 | 3896.8 |
| 1428364800000 | 3878.89 |
| 1428451200000 | 3893.6 |
| 1428537600000 | 3906.61 |
| 1428624000000 | 3960.98 |
| 1428883200000 | 3979.52 |
| 1428969600000 | 3970.87 |
| 1429056000000 | 4004.99 |
| 1429142400000 | 4060.78 |
| 1429228800000 | 4119.11 |
| 1429488000000 | 4130.4 |
| 1429574400000 | 4117.98 |
| 1429660800000 | 4106.85 |
| 1429747200000 | 4093.97 |
| 1429833600000 | 4065.85 |
| 1430092800000 | 4149.08 |
| 1430179200000 | 4146.31 |
| 1430265600000 | 4142.5 |
| 1430352000000 | 4090.45 |
| 1430438400000 | 4090.01 |
| 1430697600000 | 4025.43 |
| 1430784000000 | 4025.86 |
| 1430870400000 | 3948.8 |
| 1430956800000 | 3922.28 |
| 1431043200000 | 3968.69 |
| 1431302400000 | 4025.14 |
| 1431388800000 | 3996.24 |
| 1431475200000 | 4008.63 |
| 1431561600000 | 4080.82 |
| 1431648000000 | 4105.7 |
| 1431907200000 | 4132.43 |
| 1431993600000 | 4133.15 |
| 1432080000000 | 4153.31 |
| 1432166400000 | 4162.22 |
| 1432252800000 | 4202.13 |
| 1432512000000 | 4202.13 |
| 1432598400000 | 4135.38 |
| 1432684800000 | 4060.54 |
| 1432771200000 | 4085.34 |
| 1432857600000 | 4087.52 |
| 1433116800000 | 4092.14 |
| 1433203200000 | 4024.62 |
| 1433289600000 | 4033.25 |
| 1433376000000 | 4017.56 |
| 1433462400000 | 4027.6 |
| 1433721600000 | 4021.72 |
| 1433808000000 | 4061.55 |
| 1433894400000 | 4059.7 |
| 1433980800000 | 4087.39 |
| 1434067200000 | 4070.64 |
| 1434326400000 | 4036.06 |
| 1434412800000 | 4012.16 |
| 1434499200000 | 4043.65 |
| 1434585600000 | 4130.45 |
| 1434672000000 | 4146.45 |
| 1434931200000 | 4187.19 |
| 1435017600000 | 4203.01 |
| 1435104000000 | 4219.55 |
| 1435190400000 | 4281.23 |
| 1435276800000 | 4261.06 |
| 1435536000000 | 4142.03 |
| 1435622400000 | 4233.98 |
| 1435708800000 | 4299.43 |
| 1435795200000 | 4339.63 |
| 1435881600000 | 4377.75 |
| 1436140800000 | 4272.33 |
| 1436227200000 | 4112.62 |
| 1436313600000 | 4070.08 |
| 1436400000000 | 4099.86 |
| 1436486400000 | 4134.95 |
| 1436745600000 | 4224.41 |
| 1436832000000 | 4230.33 |
| 1436918400000 | 4261.33 |
| 1437004800000 | 4246.44 |
| 1437091200000 | 4251.38 |
| 1437350400000 | 4281.54 |
| 1437436800000 | 4262.99 |
| 1437523200000 | 4241.15 |
| 1437609600000 | 4216.21 |
| 1437696000000 | 4187.99 |
| 1437955200000 | 4079.73 |
| 1438041600000 | 4087.51 |
| 1438128000000 | 4034.83 |
| 1438214400000 | 3950.72 |
| 1438300800000 | 3982.91 |
| 1438560000000 | 3942.09 |
| 1438646400000 | 4027.08 |
| 1438732800000 | 4050.29 |
| 1438819200000 | 4124.1 |
| 1438905600000 | 4121.21 |
| 1439164800000 | 4151.03 |
| 1439251200000 | 4008.12 |
| 1439337600000 | 3892.24 |
| 1439424000000 | 4004.49 |
| 1439510400000 | 4004.96 |
| 1439769600000 | 3954.27 |
| 1439856000000 | 3875.81 |
| 1439942400000 | 3766.17 |
| 1440028800000 | 3707.93 |
| 1440115200000 | 3604.07 |
| 1440374400000 | 3513.69 |
| 1440460800000 | 3607.85 |
| 1440547200000 | 3773.89 |
| 1440633600000 | 3806.88 |
| 1440720000000 | 3900.2 |
| 1440979200000 | 3874.84 |
| 1441065600000 | 3832.17 |
| 1441152000000 | 3794.31 |
| 1441238400000 | 3754.77 |
| 1441324800000 | 3599.97 |
| 1441584000000 | 3569.2 |
| 1441670400000 | 3497.9 |
| 1441756800000 | 3670.23 |
| 1441843200000 | 3731 |
| 1441929600000 | 3782.11 |
| 1442188800000 | 3727.45 |
| 1442275200000 | 3735.51 |
| 1442361600000 | 3826.46 |
| 1442448000000 | 3842.67 |
| 1442534400000 | 3944.12 |
| 1442793600000 | 3865.9 |
| 1442880000000 | 3878.49 |
| 1442966400000 | 3754.95 |
| 1443052800000 | 3766.11 |
| 1443139200000 | 3752.93 |
| 1443398400000 | 3753.13 |
| 1443484800000 | 3752.78 |
| 1443571200000 | 3765.72 |
| 1443657600000 | 3829.77 |
| 1443744000000 | 3803.9 |
| 1444003200000 | 3861.09 |
| 1444089600000 | 3882.29 |
| 1444176000000 | 3821.57 |
| 1444262400000 | 3813.56 |
| 1444348800000 | 3813.51 |
| 1444608000000 | 3865.13 |
| 1444694400000 | 3819.8 |
| 1444780800000 | 3802.25 |
| 1444867200000 | 3905.2 |
| 1444953600000 | 3908.17 |
| 1445212800000 | 3935.48 |
| 1445299200000 | 3930.61 |
| 1445385600000 | 3903.26 |
| 1445472000000 | 3810.04 |
| 1445558400000 | 3884.51 |
| 1445817600000 | 3892.39 |
| 1445904000000 | 3893.82 |
| 1445990400000 | 3924.8 |
| 1446076800000 | 3862.43 |
| 1446163200000 | 3826.99 |
| 1446422400000 | 3808.65 |
| 1446508800000 | 3844.25 |
| 1446595200000 | 3874.04 |
| 1446681600000 | 3874.74 |
| 1446768000000 | 3861.48 |
| 1447027200000 | 3717.87 |
| 1447113600000 | 3635.91 |
| 1447200000000 | 3666.66 |
| 1447286400000 | 3667.37 |
| 1447372800000 | 3619 |
| 1447632000000 | 3540.1 |
| 1447718400000 | 3619.78 |
| 1447804800000 | 3573.5 |
| 1447891200000 | 3665.25 |
| 1447977600000 | 3703.45 |
| 1448236800000 | 3716.44 |
| 1448323200000 | 3746.31 |
| 1448409600000 | 3781.72 |
| 1448496000000 | 3790.22 |
| 1448582400000 | 3770.13 |
| 1448841600000 | 3706.81 |
| 1448928000000 | 3741.93 |
| 1449014400000 | 3709.53 |
| 1449100800000 | 3688.47 |
| 1449187200000 | 3679.39 |
| 1449446400000 | 3617.16 |
| 1449532800000 | 3535.53 |
| 1449619200000 | 3520.92 |
| 1449705600000 | 3506.8 |
| 1449792000000 | 3481.16 |
| 1450051200000 | 3393.33 |
| 1450137600000 | 3418.86 |
| 1450224000000 | 3491.46 |
| 1450310400000 | 3518.36 |
| 1450396800000 | 3557.23 |
| 1450656000000 | 3590.33 |
| 1450742400000 | 3591.24 |
| 1450828800000 | 3590.54 |
| 1450915200000 | 3593.59 |
| 1451001600000 | 3593.59 |
| 1451260800000 | 3582.67 |
| 1451347200000 | 3649.69 |
| 1451433600000 | 3664.25 |
| 1451520000000 | 3664.56 |
| 1451865600000 | 3551.88 |
| 1451952000000 | 3578.36 |
| 1452038400000 | 3592.61 |
| 1452124800000 | 3557.28 |
| 1452211200000 | 3590.59 |
| 1452470400000 | 3503.72 |
| 1452556800000 | 3471.39 |
| 1452643200000 | 3542.71 |
| 1452729600000 | 3483.6 |
| 1452816000000 | 3459.95 |
| 1453075200000 | 3474.58 |
| 1453161600000 | 3497.72 |
| 1453248000000 | 3408.84 |
| 1453334400000 | 3407.07 |
| 1453420800000 | 3490.78 |
| 1453680000000 | 3547.47 |
| 1453766400000 | 3509.17 |
| 1453852800000 | 3515.4 |
| 1453939200000 | 3524.57 |
| 1454025600000 | 3574.71 |
| 1454284800000 | 3585.4 |
| 1454371200000 | 3554.34 |
| 1454457600000 | 3494.82 |
| 1454544000000 | 3539.77 |
| 1454630400000 | 3543.83 |
| 1454889600000 | 3543.68 |
| 1454976000000 | 3543.82 |
| 1455062400000 | 3543.9 |
| 1455148800000 | 3383.83 |
| 1455235200000 | 3207.97 |
| 1455494400000 | 3291.33 |
| 1455580800000 | 3322.56 |
| 1455667200000 | 3226.78 |
| 1455753600000 | 3286.46 |
| 1455840000000 | 3296.92 |
| 1456099200000 | 3326.01 |
| 1456185600000 | 3299.42 |
| 1456272000000 | 3280.42 |
| 1456358400000 | 3291.88 |
| 1456444800000 | 3304.85 |
| 1456704000000 | 3318.46 |
| 1456790400000 | 3318.41 |
| 1456876800000 | 3381.26 |
| 1456963200000 | 3448.39 |
| 1457049600000 | 3484.1 |
| 1457308800000 | 3485.12 |
| 1457395200000 | 3471.84 |
| 1457481600000 | 3474.89 |
| 1457568000000 | 3536.43 |
| 1457654400000 | 3549.42 |
| 1457913600000 | 3541.03 |
| 1458000000000 | 3531.81 |
| 1458086400000 | 3525.33 |
| 1458172800000 | 3601.95 |
| 1458259200000 | 3646.36 |
| 1458518400000 | 3611.69 |
| 1458604800000 | 3638.04 |
| 1458691200000 | 3620.99 |
| 1458777600000 | 3580.14 |
| 1458864000000 | 3582.61 |
| 1459123200000 | 3565.81 |
| 1459209600000 | 3598.37 |
| 1459296000000 | 3645.87 |
| 1459382400000 | 3662.16 |
| 1459468800000 | 3612.13 |
| 1459728000000 | 3650.46 |
| 1459814400000 | 3626.19 |
| 1459900800000 | 3632.71 |
| 1459987200000 | 3669.12 |
| 1460073600000 | 3663.15 |
| 1460332800000 | 3664.63 |
| 1460419200000 | 3673.7 |
| 1460505600000 | 3673.92 |
| 1460592000000 | 3666.77 |
| 1460678400000 | 3708.25 |
| 1460937600000 | 3698.65 |
| 1461024000000 | 3769.69 |
| 1461110400000 | 3760.38 |
| 1461196800000 | 3790.36 |
| 1461283200000 | 3753.56 |
| 1461542400000 | 3734.13 |
| 1461628800000 | 3716.02 |
| 1461715200000 | 3711.66 |
| 1461801600000 | 3747.87 |
| 1461888000000 | 3753.66 |
| 1462147200000 | 3700.7 |
| 1462233600000 | 3722.9 |
| 1462320000000 | 3640.49 |
| 1462406400000 | 3640.74 |
| 1462492800000 | 3640.56 |
| 1462752000000 | 3590.68 |
| 1462838400000 | 3609.24 |
| 1462924800000 | 3631.56 |
| 1463011200000 | 3655.98 |
| 1463097600000 | 3628.46 |
| 1463356800000 | 3603.64 |
| 1463443200000 | 3607.82 |
| 1463529600000 | 3540.15 |
| 1463616000000 | 3473.65 |
| 1463702400000 | 3510.74 |
| 1463961600000 | 3540.84 |
| 1464048000000 | 3488.7 |
| 1464134400000 | 3537.39 |
| 1464220800000 | 3536.98 |
| 1464307200000 | 3556.91 |
| 1464566400000 | 3517.01 |
| 1464652800000 | 3555.45 |
| 1464739200000 | 3554.93 |
| 1464825600000 | 3576.42 |
| 1464912000000 | 3593.11 |
| 1465171200000 | 3592.77 |
| 1465257600000 | 3696.81 |
| 1465344000000 | 3734.49 |
| 1465430400000 | 3737.34 |
| 1465516800000 | 3714.07 |
| 1465776000000 | 3621.32 |
| 1465862400000 | 3602.47 |
| 1465948800000 | 3596.7 |
| 1466035200000 | 3532.67 |
| 1466121600000 | 3519.86 |
| 1466380800000 | 3600.47 |
| 1466467200000 | 3617.14 |
| 1466553600000 | 3625.25 |
| 1466640000000 | 3610.61 |
| 1466726400000 | 3376.54 |
| 1466985600000 | 3374.48 |
| 1467072000000 | 3447.69 |
| 1467158400000 | 3532.63 |
| 1467244800000 | 3572.11 |
| 1467331200000 | 3616.79 |
| 1467590400000 | 3622.54 |
| 1467676800000 | 3596.35 |
| 1467763200000 | 3519.82 |
| 1467849600000 | 3593.57 |
| 1467936000000 | 3536.88 |
| 1468195200000 | 3609.18 |
| 1468281600000 | 3613.99 |
| 1468368000000 | 3629.11 |
| 1468454400000 | 3644.45 |
| 1468540800000 | 3649.97 |
| 1468800000000 | 3640.14 |
| 1468886400000 | 3630.86 |
| 1468972800000 | 3627.47 |
| 1469059200000 | 3644.23 |
| 1469145600000 | 3654.04 |
| 1469404800000 | 3627.24 |
| 1469491200000 | 3650.2 |
| 1469577600000 | 3641.41 |
| 1469664000000 | 3681.3 |
| 1469750400000 | 3691.64 |
| 1470009600000 | 3720.68 |
| 1470096000000 | 3701.68 |
| 1470182400000 | 3650.44 |
| 1470268800000 | 3668.34 |
| 1470355200000 | 3667.82 |
| 1470614400000 | 3688.48 |
| 1470700800000 | 3724.02 |
| 1470787200000 | 3779.6 |
| 1470873600000 | 3757.25 |
| 1470960000000 | 3767.07 |
| 1471219200000 | 3767.25 |
| 1471305600000 | 3785.41 |
| 1471392000000 | 3701.99 |
| 1471478400000 | 3703.16 |
| 1471564800000 | 3649.75 |
| 1471824000000 | 3585.18 |
| 1471910400000 | 3628.97 |
| 1471996800000 | 3609.84 |
| 1472083200000 | 3618.24 |
| 1472169600000 | 3629.46 |
| 1472428800000 | 3532.72 |
| 1472515200000 | 3561.38 |
| 1472601600000 | 3566.74 |
| 1472688000000 | 3565.94 |
| 1472774400000 | 3604.01 |
| 1473033600000 | 3668.35 |
| 1473120000000 | 3644.49 |
| 1473206400000 | 3670.47 |
| 1473292800000 | 3654.51 |
| 1473379200000 | 3606.11 |
| 1473638400000 | 3503.34 |
| 1473724800000 | 3481.57 |
| 1473811200000 | 3481.23 |
| 1473897600000 | 3481.31 |
| 1473984000000 | 3481.45 |
| 1474243200000 | 3509.64 |
| 1474329600000 | 3528.97 |
| 1474416000000 | 3546.64 |
| 1474502400000 | 3632.69 |
| 1474588800000 | 3662.46 |
| 1474848000000 | 3633.06 |
| 1474934400000 | 3699.67 |
| 1475020800000 | 3686.01 |
| 1475107200000 | 3701.09 |
| 1475193600000 | 3627.82 |
| 1475452800000 | 3628.09 |
| 1475539200000 | 3619.14 |
| 1475625600000 | 3592.97 |
| 1475712000000 | 3574.56 |
| 1475798400000 | 3514.13 |
| 1476057600000 | 3552.11 |
| 1476144000000 | 3517.76 |
| 1476230400000 | 3515.66 |
| 1476316800000 | 3425.89 |
| 1476403200000 | 3445.11 |
| 1476662400000 | 3397.02 |
| 1476748800000 | 3434.43 |
| 1476835200000 | 3453.36 |
| 1476921600000 | 3420.99 |
| 1477008000000 | 3383.81 |
| 1477267200000 | 3376.5 |
| 1477353600000 | 3330.5 |
| 1477440000000 | 3309.11 |
| 1477526400000 | 3328.69 |
| 1477612800000 | 3275.82 |
| 1477872000000 | 3218.73 |
| 1477958400000 | 3223.16 |
| 1478044800000 | 3114.59 |
| 1478131200000 | 3179.04 |
| 1478217600000 | 3162.62 |
| 1478476800000 | 3197.15 |
| 1478563200000 | 3230.41 |
| 1478649600000 | 3106.34 |
| 1478736000000 | 3208.57 |
| 1478822400000 | 3171.59 |
| 1479081600000 | 3161.4 |
| 1479168000000 | 3151.15 |
| 1479254400000 | 3207.68 |
| 1479340800000 | 3182.67 |
| 1479427200000 | 3123.97 |
| 1479686400000 | 3061.2 |
| 1479772800000 | 3089.4 |
| 1479859200000 | 3053.3 |
| 1479945600000 | 3005.28 |
| 1480032000000 | 3025.4 |
| 1480291200000 | 3025.26 |
| 1480377600000 | 3055.65 |
| 1480464000000 | 3047.01 |
| 1480550400000 | 3045.16 |
| 1480636800000 | 3001.14 |
| 1480896000000 | 2957.64 |
| 1480982400000 | 3002.77 |
| 1481068800000 | 3000.28 |
| 1481155200000 | 3075.67 |
| 1481241600000 | 3076.71 |
| 1481500800000 | 3108.09 |
| 1481587200000 | 3141.88 |
| 1481673600000 | 3133.1 |
| 1481760000000 | 3146.41 |
| 1481846400000 | 3128.94 |
| 1482105600000 | 3104.44 |
| 1482192000000 | 3077.08 |
| 1482278400000 | 3073.28 |
| 1482364800000 | 3045.61 |
| 1482451200000 | 3055.21 |
| 1482710400000 | 3043.08 |
| 1482796800000 | 3038.89 |
| 1482883200000 | 3050.92 |
| 1482969600000 | 3062.26 |
| 1483056000000 | 3062.42 |
| 1483315200000 | 3053.91 |
| 1483401600000 | 3077.55 |
| 1483488000000 | 3081.36 |
| 1483574400000 | 3151.08 |
| 1483660800000 | 3142.12 |
| 1483920000000 | 3080.33 |
| 1484006400000 | 3089 |
| 1484092800000 | 3096.52 |
| 1484179200000 | 3128.18 |
| 1484265600000 | 3167.98 |
| 1484524800000 | 3128.73 |
| 1484611200000 | 3140.43 |
| 1484697600000 | 3175.88 |
| 1484784000000 | 3129.02 |
| 1484870400000 | 3139.29 |
| 1485129600000 | 3130.54 |
| 1485216000000 | 3117.01 |
| 1485302400000 | 3087.39 |
| 1485388800000 | 3127.52 |
| 1485475200000 | 3127.5 |
| 1485734400000 | 3127.53 |
| 1485820800000 | 3119.55 |
| 1485907200000 | 3175.02 |
| 1485993600000 | 3179.19 |
| 1486080000000 | 3163.57 |
| 1486339200000 | 3203.52 |
| 1486425600000 | 3197.1 |
| 1486512000000 | 3186.22 |
| 1486598400000 | 3198.18 |
| 1486684800000 | 3201.58 |
| 1486944000000 | 3219.5 |
| 1487030400000 | 3269.32 |
| 1487116800000 | 3292.26 |
| 1487203200000 | 3280.61 |
| 1487289600000 | 3274.16 |
| 1487548800000 | 3258.79 |
| 1487635200000 | 3291.5 |
| 1487721600000 | 3298.86 |
| 1487808000000 | 3317.86 |
| 1487894400000 | 3338.71 |
| 1488153600000 | 3327.67 |
| 1488240000000 | 3334.34 |
| 1488326400000 | 3334.26 |
| 1488412800000 | 3279.37 |
| 1488499200000 | 3200.41 |
| 1488758400000 | 3194.71 |
| 1488844800000 | 3255.12 |
| 1488931200000 | 3247.31 |
| 1489017600000 | 3207.99 |
| 1489104000000 | 3232.73 |
| 1489363200000 | 3273.75 |
| 1489449600000 | 3238.02 |
| 1489536000000 | 3229.67 |
| 1489622400000 | 3296.56 |
| 1489708800000 | 3313.41 |
| 1489968000000 | 3325.5 |
| 1490054400000 | 3336.4 |
| 1490140800000 | 3310.61 |
| 1490227200000 | 3335.06 |
| 1490313600000 | 3357.56 |
| 1490572800000 | 3384.01 |
| 1490659200000 | 3404.76 |
| 1490745600000 | 3407.62 |
| 1490832000000 | 3396.77 |
| 1490918400000 | 3420.33 |
| 1491177600000 | 3462.02 |
| 1491264000000 | 3430.72 |
| 1491350400000 | 3430.92 |
| 1491436800000 | 3410.98 |
| 1491523200000 | 3424.17 |
| 1491782400000 | 3338.1 |
| 1491868800000 | 3338.46 |
| 1491955200000 | 3353.36 |
| 1492041600000 | 3409.14 |
| 1492128000000 | 3382.01 |
| 1492387200000 | 3412.44 |
| 1492473600000 | 3413.74 |
| 1492560000000 | 3422.94 |
| 1492646400000 | 3438.06 |
| 1492732800000 | 3455.26 |
| 1492992000000 | 3445.82 |
| 1493078400000 | 3485.61 |
| 1493164800000 | 3506.15 |
| 1493251200000 | 3479.16 |
| 1493337600000 | 3430.47 |
| 1493596800000 | 3430.35 |
| 1493683200000 | 3446.79 |
| 1493769600000 | 3447.15 |
| 1493856000000 | 3479.66 |
| 1493942400000 | 3479.43 |
| 1494201600000 | 3527.67 |
| 1494288000000 | 3527.92 |
| 1494374400000 | 3510.77 |
| 1494460800000 | 3573.18 |
| 1494547200000 | 3548.45 |
| 1494806400000 | 3570.86 |
| 1494892800000 | 3581.48 |
| 1494979200000 | 3567.97 |
| 1495065600000 | 3533.09 |
| 1495152000000 | 3540.97 |
| 1495411200000 | 3577.99 |
| 1495497600000 | 3577.78 |
| 1495584000000 | 3595 |
| 1495670400000 | 3646.02 |
| 1495756800000 | 3649.69 |
| 1496016000000 | 3627.13 |
| 1496102400000 | 3646.65 |
| 1496188800000 | 3686 |
| 1496275200000 | 3673.38 |
| 1496361600000 | 3699.33 |
| 1496620800000 | 3719.53 |
| 1496707200000 | 3719.61 |
| 1496793600000 | 3709.98 |
| 1496880000000 | 3737.56 |
| 1496966400000 | 3751.49 |
| 1497225600000 | 3686.17 |
| 1497312000000 | 3722.75 |
| 1497398400000 | 3736.31 |
| 1497484800000 | 3711.82 |
| 1497571200000 | 3668.54 |
| 1497830400000 | 3682.86 |
| 1497916800000 | 3622.49 |
| 1498003200000 | 3586.07 |
| 1498089600000 | 3576.6 |
| 1498176000000 | 3613.68 |
| 1498435200000 | 3609.11 |
| 1498521600000 | 3615.88 |
| 1498608000000 | 3580.73 |
| 1498694400000 | 3604.01 |
| 1498780800000 | 3605.65 |
| 1499040000000 | 3574.04 |
| 1499126400000 | 3535.83 |
| 1499212800000 | 3545.96 |
| 1499299200000 | 3525.79 |
| 1499385600000 | 3535.02 |
| 1499644800000 | 3521.98 |
| 1499731200000 | 3517.69 |
| 1499817600000 | 3514.74 |
| 1499904000000 | 3552.68 |
| 1499990400000 | 3557.98 |
| 1500249600000 | 3603.58 |
| 1500336000000 | 3631.07 |
| 1500422400000 | 3665.34 |
| 1500508800000 | 3666.17 |
| 1500595200000 | 3681.55 |
| 1500854400000 | 3701.46 |
| 1500940800000 | 3682.87 |
| 1501027200000 | 3670.58 |
| 1501113600000 | 3710.03 |
| 1501200000000 | 3624.95 |
| 1501459200000 | 3624.84 |
| 1501545600000 | 3648.92 |
| 1501632000000 | 3651.03 |
| 1501718400000 | 3553.7 |
| 1501804800000 | 3569.37 |
| 1502064000000 | 3571.64 |
| 1502150400000 | 3585.61 |
| 1502236800000 | 3527.51 |
| 1502323200000 | 3507.75 |
| 1502409600000 | 3453.24 |
| 1502668800000 | 3461.24 |
| 1502755200000 | 3461.1 |
| 1502841600000 | 3465.94 |
| 1502928000000 | 3508.43 |
| 1503014400000 | 3497.73 |
| 1503273600000 | 3476.48 |
| 1503360000000 | 3502.4 |
| 1503446400000 | 3507.9 |
| 1503532800000 | 3530.76 |
| 1503619200000 | 3546.09 |
| 1503878400000 | 3600.26 |
| 1503964800000 | 3579.68 |
| 1504051200000 | 3585.73 |
| 1504137600000 | 3580.5 |
| 1504224000000 | 3591.92 |
| 1504483200000 | 3511.53 |
| 1504569600000 | 3500.01 |
| 1504656000000 | 3470.74 |
| 1504742400000 | 3528.02 |
| 1504828800000 | 3505.18 |
| 1505088000000 | 3498.17 |
| 1505174400000 | 3525.94 |
| 1505260800000 | 3510.21 |
| 1505347200000 | 3509.32 |
| 1505433600000 | 3529.82 |
| 1505692800000 | 3537.79 |
| 1505779200000 | 3525.33 |
| 1505865600000 | 3496.51 |
| 1505952000000 | 3446.57 |
| 1506038400000 | 3369.56 |
| 1506297600000 | 3342.63 |
| 1506384000000 | 3370.05 |
| 1506470400000 | 3353.28 |
| 1506556800000 | 3345.31 |
| 1506643200000 | 3386.89 |
| 1506902400000 | 3386.84 |
| 1506988800000 | 3387.16 |
| 1507075200000 | 3386.9 |
| 1507161600000 | 3387 |
| 1507248000000 | 3387.2 |
| 1507507200000 | 3386.82 |
| 1507593600000 | 3421.24 |
| 1507680000000 | 3453.37 |
| 1507766400000 | 3468.37 |
| 1507852800000 | 3465.81 |
| 1508112000000 | 3470.45 |
| 1508198400000 | 3471.79 |
| 1508284800000 | 3483.77 |
| 1508371200000 | 3497.68 |
| 1508457600000 | 3520.74 |
| 1508716800000 | 3521.23 |
| 1508803200000 | 3559.28 |
| 1508889600000 | 3582.28 |
| 1508976000000 | 3589.33 |
| 1509062400000 | 3609.21 |
| 1509321600000 | 3640.08 |
| 1509408000000 | 3658.12 |
| 1509494400000 | 3687.16 |
| 1509580800000 | 3681.5 |
| 1509667200000 | 3719.28 |
| 1509926400000 | 3720.75 |
| 1510012800000 | 3738.92 |
| 1510099200000 | 3756.55 |
| 1510185600000 | 3760.93 |
| 1510272000000 | 3768.85 |
| 1510531200000 | 3788.49 |
| 1510617600000 | 3865.96 |
| 1510704000000 | 3904.62 |
| 1510790400000 | 3962.99 |
| 1510876800000 | 3957.65 |
| 1511136000000 | 4012.86 |
| 1511222400000 | 4039.31 |
| 1511308800000 | 4021.27 |
| 1511395200000 | 4096.35 |
| 1511481600000 | 4078.07 |
| 1511740800000 | 4063.13 |
| 1511827200000 | 4019.58 |
| 1511913600000 | 4076.09 |
| 1512000000000 | 4007.75 |
| 1512086400000 | 4042.08 |
| 1512345600000 | 4025.67 |
| 1512432000000 | 4023.85 |
| 1512518400000 | 3939.59 |
| 1512604800000 | 3886.61 |
| 1512691200000 | 3844.98 |
| 1512950400000 | 3908.51 |
| 1513036800000 | 3871.53 |
| 1513123200000 | 3935.07 |
| 1513209600000 | 3902.97 |
| 1513296000000 | 3950.31 |
| 1513555200000 | 3930.22 |
| 1513641600000 | 3926.98 |
| 1513728000000 | 3925.86 |
| 1513814400000 | 3864.25 |
| 1513900800000 | 3948.45 |
| 1514160000000 | 3948.57 |
| 1514246400000 | 3971 |
| 1514332800000 | 4034.93 |
| 1514419200000 | 4093.89 |
| 1514505600000 | 4094.21 |
| 1514851200000 | 4185.36 |
| 1514937600000 | 4161.56 |
| 1515024000000 | 4091.23 |
| 1515110400000 | 4156.23 |
| 1515369600000 | 4124.32 |
| 1515456000000 | 4141.63 |
| 1515542400000 | 4167.12 |
| 1515628800000 | 4187.24 |
| 1515715200000 | 4243.69 |
| 1515974400000 | 4320.29 |
| 1516060800000 | 4342.67 |
| 1516147200000 | 4331.61 |
| 1516233600000 | 4331.32 |
| 1516320000000 | 4343.5 |
| 1516579200000 | 4327.54 |
| 1516665600000 | 4399.9 |
| 1516752000000 | 4423.79 |
| 1516838400000 | 4505.59 |
| 1516924800000 | 4510.1 |
| 1517184000000 | 4522.58 |
| 1517270400000 | 4463.88 |
| 1517356800000 | 4452.52 |
| 1517443200000 | 4441.84 |
| 1517529600000 | 4365.23 |
| 1517788800000 | 4176.96 |
| 1517875200000 | 4151.32 |
| 1517961600000 | 4049.12 |
| 1518048000000 | 4127.16 |
| 1518134400000 | 4042.59 |
| 1518393600000 | 4067.5 |
| 1518480000000 | 3996.76 |
| 1518566400000 | 4084.11 |
| 1518652800000 | 4083.99 |
| 1518739200000 | 4083.7 |
| 1518998400000 | 4230.28 |
| 1519084800000 | 4147.66 |
| 1519171200000 | 4177.27 |
| 1519257600000 | 4116.51 |
| 1519344000000 | 4188.97 |
| 1519603200000 | 4214.8 |
| 1519689600000 | 4206.14 |
| 1519776000000 | 4107.44 |
| 1519862400000 | 4107.44 |
| 1519948800000 | 4090.65 |
| 1520208000000 | 4021.81 |
| 1520294400000 | 4110.06 |
| 1520380800000 | 4077.84 |
| 1520467200000 | 4125.8 |
| 1520553600000 | 4211.05 |
| 1520812800000 | 4298.81 |
| 1520899200000 | 4273.18 |
| 1520985600000 | 4269.49 |
| 1521072000000 | 4276.59 |
| 1521158400000 | 4276.71 |
| 1521417600000 | 4210.3 |
| 1521504000000 | 4253.52 |
| 1521590400000 | 4240.99 |
| 1521676800000 | 4218.66 |
| 1521763200000 | 4004.26 |
| 1522022400000 | 4098.41 |
| 1522108800000 | 4177.9 |
| 1522195200000 | 4138.81 |
| 1522281600000 | 4199.06 |
| 1522368000000 | 4234.1 |
| 1522627200000 | 4268.87 |
| 1522713600000 | 4297.79 |
| 1522800000000 | 4221.87 |
| 1522886400000 | 4258.8 |
| 1522972800000 | 4223.61 |
| 1523232000000 | 4265.84 |
| 1523318400000 | 4280.16 |
| 1523404800000 | 4303.57 |
| 1523491200000 | 4261.89 |
| 1523577600000 | 4293.14 |
| 1523836800000 | 4292.12 |
| 1523923200000 | 4333.62 |
| 1524009600000 | 4327.91 |
| 1524096000000 | 4343.74 |
| 1524182400000 | 4335.51 |
| 1524441600000 | 4304.34 |
| 1524528000000 | 4265.34 |
| 1524614400000 | 4216.25 |
| 1524700800000 | 4246.91 |
| 1524787200000 | 4281.63 |
| 1525046400000 | 4345.5 |
| 1525132800000 | 4345.57 |
| 1525219200000 | 4317.18 |
| 1525305600000 | 4281.08 |
| 1525392000000 | 4255.58 |
| 1525651200000 | 4255.89 |
| 1525737600000 | 4164.96 |
| 1525824000000 | 4200.95 |
| 1525910400000 | 4256.07 |
| 1525996800000 | 4321.17 |
| 1526256000000 | 4328.89 |
| 1526342400000 | 4301.04 |
| 1526428800000 | 4257.23 |
| 1526515200000 | 4248.45 |
| 1526601600000 | 4311.17 |
| 1526860800000 | 4278.74 |
| 1526947200000 | 4278.37 |
| 1527033600000 | 4280.12 |
| 1527120000000 | 4299.29 |
| 1527206400000 | 4263.23 |
| 1527465600000 | 4358.28 |
| 1527552000000 | 4294.03 |
| 1527638400000 | 4276.16 |
| 1527724800000 | 4317.14 |
| 1527811200000 | 4332.68 |
| 1528070400000 | 4332.11 |
| 1528156800000 | 4338.07 |
| 1528243200000 | 4337.65 |
| 1528329600000 | 4381.23 |
| 1528416000000 | 4304.43 |
| 1528675200000 | 4338.72 |
| 1528761600000 | 4339.5 |
| 1528848000000 | 4339.22 |
| 1528934400000 | 4254.03 |
| 1529020800000 | 4167.27 |
| 1529280000000 | 4031.19 |
| 1529366400000 | 3925.46 |
| 1529452800000 | 4022.86 |
| 1529539200000 | 3928.36 |
| 1529625600000 | 3979.09 |
| 1529884800000 | 3981.97 |
| 1529971200000 | 3966.11 |
| 1530057600000 | 3923.13 |
| 1530144000000 | 3860.27 |
| 1530230400000 | 3922.19 |
| 1530489600000 | 3777.68 |
| 1530576000000 | 3787.38 |
| 1530662400000 | 3810.59 |
| 1530748800000 | 3773.31 |
| 1530835200000 | 3861.96 |
| 1531094400000 | 3860.22 |
| 1531180800000 | 3862 |
| 1531267200000 | 3804.16 |
| 1531353600000 | 3824 |
| 1531440000000 | 3867.79 |
| 1531699200000 | 3821.07 |
| 1531785600000 | 3820.97 |
| 1531872000000 | 3756.33 |
| 1531958400000 | 3700.6 |
| 1532044800000 | 3690.91 |
| 1532304000000 | 3617.26 |
| 1532390400000 | 3652.31 |
| 1532476800000 | 3664.62 |
| 1532563200000 | 3733.1 |
| 1532649600000 | 3751.81 |
| 1532908800000 | 3736.32 |
| 1532995200000 | 3759.42 |
| 1533081600000 | 3804.97 |
| 1533168000000 | 3727.94 |
| 1533254400000 | 3767.99 |
| 1533513600000 | 3754.07 |
| 1533600000000 | 3757.88 |
| 1533686400000 | 3752.87 |
| 1533772800000 | 3781.69 |
| 1533859200000 | 3740.76 |
| 1534118400000 | 3623.35 |
| 1534204800000 | 3674.48 |
| 1534291200000 | 3674.3 |
| 1534377600000 | 3653.4 |
| 1534464000000 | 3707.24 |
| 1534723200000 | 3707.86 |
| 1534809600000 | 3775.48 |
| 1534896000000 | 3744.59 |
| 1534982400000 | 3765.56 |
| 1535068800000 | 3803.27 |
| 1535328000000 | 3830.26 |
| 1535414400000 | 3852.47 |
| 1535500800000 | 3870.94 |
| 1535587200000 | 3867.04 |
| 1535673600000 | 3884.9 |
| 1535932800000 | 3883.25 |
| 1536019200000 | 3891.09 |
| 1536105600000 | 3837.63 |
| 1536192000000 | 3807.58 |
| 1536278400000 | 3835.13 |
| 1536537600000 | 3827.57 |
| 1536624000000 | 3857.7 |
| 1536710400000 | 3855.5 |
| 1536796800000 | 3896.35 |
| 1536883200000 | 3935.26 |
| 1537142400000 | 3860.7 |
| 1537228800000 | 3879.62 |
| 1537315200000 | 3873.09 |
| 1537401600000 | 3869.29 |
| 1537488000000 | 3912.95 |
| 1537747200000 | 3912.81 |
| 1537833600000 | 3912.82 |
| 1537920000000 | 3912.87 |
| 1538006400000 | 3946.84 |
| 1538092800000 | 3936.31 |
| 1538352000000 | 3896.62 |
| 1538438400000 | 3792.92 |
| 1538524800000 | 3793.06 |
| 1538611200000 | 3732.77 |
| 1538697600000 | 3670.66 |
| 1538956800000 | 3624.48 |
| 1539043200000 | 3624.58 |
| 1539129600000 | 3533.95 |
| 1539216000000 | 3331.8 |
| 1539302400000 | 3460.82 |
| 1539561600000 | 3405.56 |
| 1539648000000 | 3463.5 |
| 1539734400000 | 3495.32 |
| 1539820800000 | 3433.26 |
| 1539907200000 | 3474.33 |
| 1540166400000 | 3500.79 |
| 1540252800000 | 3368.39 |
| 1540339200000 | 3339.63 |
| 1540425600000 | 3266.99 |
| 1540512000000 | 3158.29 |
| 1540771200000 | 3041.2 |
| 1540857600000 | 3097.12 |
| 1540944000000 | 3110.69 |
| 1541030400000 | 3127.51 |
| 1541116800000 | 3318.84 |
| 1541376000000 | 3311.87 |
| 1541462400000 | 3327.04 |
| 1541548800000 | 3267.3 |
| 1541635200000 | 3335.68 |
| 1541721600000 | 3278.36 |
| 1541980800000 | 3223.72 |
| 1542067200000 | 3232.28 |
| 1542153600000 | 3226.88 |
| 1542240000000 | 3291.75 |
| 1542326400000 | 3325.74 |
| 1542585600000 | 3384.85 |
| 1542672000000 | 3350.8 |
| 1542758400000 | 3356.92 |
| 1542844800000 | 3344.12 |
| 1542931200000 | 3305.28 |
| 1543190400000 | 3365.62 |
| 1543276800000 | 3381.78 |
| 1543363200000 | 3392.38 |
| 1543449600000 | 3399.21 |
| 1543536000000 | 3397.68 |
| 1543795200000 | 3487.55 |
| 1543881600000 | 3492.56 |
| 1543968000000 | 3426.31 |
| 1544054400000 | 3325.61 |
| 1544140800000 | 3339.6 |
| 1544400000000 | 3253.85 |
| 1544486400000 | 3225.94 |
| 1544572800000 | 3294.22 |
| 1544659200000 | 3343.44 |
| 1544745600000 | 3271.94 |
| 1545004800000 | 3261.01 |
| 1545091200000 | 3251 |
| 1545177600000 | 3305.1 |
| 1545264000000 | 3277.85 |
| 1545350400000 | 3310.4 |
| 1545609600000 | 3287.56 |
| 1545696000000 | 3287.57 |
| 1545782400000 | 3247.44 |
| 1545868800000 | 3296.77 |
| 1545955200000 | 3344.08 |
| 1546214400000 | 3344.05 |
| 1546387200000 | 3285.22 |
| 1546473600000 | 3202.08 |
| 1546560000000 | 3248.35 |
| 1546819200000 | 3304.27 |
| 1546905600000 | 3276.53 |
| 1546992000000 | 3332.64 |
| 1547078400000 | 3340.26 |
| 1547164800000 | 3351.07 |
| 1547424000000 | 3313.39 |
| 1547510400000 | 3352.25 |
| 1547596800000 | 3362.17 |
| 1547683200000 | 3321.42 |
| 1547769600000 | 3359.32 |
| 1548028800000 | 3333.97 |
| 1548115200000 | 3320.48 |
| 1548201600000 | 3349.71 |
| 1548288000000 | 3369.33 |
| 1548374400000 | 3420.72 |
| 1548633600000 | 3443.49 |
| 1548720000000 | 3434.97 |
| 1548806400000 | 3463.1 |
| 1548892800000 | 3487 |
| 1548979200000 | 3472.75 |
| 1549238400000 | 3472.75 |
| 1549324800000 | 3472.58 |
| 1549411200000 | 3472.48 |
| 1549497600000 | 3493.49 |
| 1549584000000 | 3479.76 |
| 1549843200000 | 3491.94 |
| 1549929600000 | 3485.31 |
| 1550016000000 | 3531.94 |
| 1550102400000 | 3542.69 |
| 1550188800000 | 3515.65 |
| 1550448000000 | 3556.27 |
| 1550534400000 | 3563.72 |
| 1550620800000 | 3595.85 |
| 1550707200000 | 3581.41 |
| 1550793600000 | 3579.22 |
| 1551052800000 | 3619.21 |
| 1551139200000 | 3622.88 |
| 1551225600000 | 3642.9 |
| 1551312000000 | 3542.7 |
| 1551398400000 | 3543.12 |
| 1551657600000 | 3604.82 |
| 1551744000000 | 3596.89 |
| 1551830400000 | 3570.53 |
| 1551916800000 | 3531.96 |
| 1552003200000 | 3485.75 |
| 1552262400000 | 3508.38 |
| 1552348800000 | 3571.99 |
| 1552435200000 | 3576.47 |
| 1552521600000 | 3573.51 |
| 1552608000000 | 3571.11 |
| 1552867200000 | 3602.44 |
| 1552953600000 | 3578.98 |
| 1553040000000 | 3585.54 |
| 1553126400000 | 3546.36 |
| 1553212800000 | 3532.98 |
| 1553472000000 | 3449.29 |
| 1553558400000 | 3494.48 |
| 1553644800000 | 3475.46 |
| 1553731200000 | 3428.9 |
| 1553817600000 | 3478.97 |
| 1554076800000 | 3511.69 |
| 1554163200000 | 3493.43 |
| 1554249600000 | 3534.94 |
| 1554336000000 | 3534.45 |
| 1554422400000 | 3531.15 |
| 1554681600000 | 3503.15 |
| 1554768000000 | 3517.41 |
| 1554854400000 | 3546.16 |
| 1554940800000 | 3567.21 |
| 1555027200000 | 3584.8 |
| 1555286400000 | 3609.9 |
| 1555372800000 | 3591.06 |
| 1555459200000 | 3588.35 |
| 1555545600000 | 3525.52 |
| 1555632000000 | 3542.57 |
| 1555891200000 | 3526.95 |
| 1555977600000 | 3528.98 |
| 1556064000000 | 3479.59 |
| 1556150400000 | 3435.48 |
| 1556236800000 | 3401.96 |
| 1556496000000 | 3457.56 |
| 1556582400000 | 3437.43 |
| 1556668800000 | 3437.33 |
| 1556755200000 | 3465.64 |
| 1556841600000 | 3441.74 |
| 1557100800000 | 3441.8 |
| 1557187200000 | 3405.52 |
| 1557273600000 | 3378.72 |
| 1557360000000 | 3253.77 |
| 1557446400000 | 3266.94 |
| 1557705600000 | 3166.45 |
| 1557792000000 | 3175.77 |
| 1557878400000 | 3231.85 |
| 1557964800000 | 3188.62 |
| 1558051200000 | 3164.17 |
| 1558310400000 | 3132.22 |
| 1558396800000 | 3144 |
| 1558483200000 | 3156.35 |
| 1558569600000 | 3133.03 |
| 1558656000000 | 3111.61 |
| 1558915200000 | 3122.09 |
| 1559001600000 | 3154.83 |
| 1559088000000 | 3081.63 |
| 1559174400000 | 3092 |
| 1559260800000 | 3101.38 |
| 1559520000000 | 3126.58 |
| 1559606400000 | 3140.85 |
| 1559692800000 | 3164.98 |
| 1559779200000 | 3164.85 |
| 1559865600000 | 3180.5 |
| 1560124800000 | 3197.1 |
| 1560211200000 | 3239.89 |
| 1560297600000 | 3225.78 |
| 1560384000000 | 3242.18 |
| 1560470400000 | 3217.64 |
| 1560729600000 | 3196.82 |
| 1560816000000 | 3189.24 |
| 1560902400000 | 3234.66 |
| 1560988800000 | 3297.98 |
| 1561075200000 | 3268.68 |
| 1561334400000 | 3281.27 |
| 1561420800000 | 3256.08 |
| 1561507200000 | 3244.85 |
| 1561593600000 | 3219.28 |
| 1561680000000 | 3199.51 |
| 1561939200000 | 3215.4 |
| 1562025600000 | 3192.39 |
| 1562112000000 | 3152.15 |
| 1562198400000 | 3160.87 |
| 1562284800000 | 3169.35 |
| 1562544000000 | 3042.27 |
| 1562630400000 | 2996.36 |
| 1562716800000 | 3015.69 |
| 1562803200000 | 3074.78 |
| 1562889600000 | 3069.66 |
| 1563148800000 | 3043.89 |
| 1563235200000 | 3060.91 |
| 1563321600000 | 3017.24 |
| 1563408000000 | 3021.73 |
| 1563494400000 | 3073.55 |
| 1563753600000 | 3055.4 |
| 1563840000000 | 3043.74 |
| 1563926400000 | 3013.73 |
| 1564012800000 | 2965.82 |
| 1564099200000 | 2931.56 |
| 1564358400000 | 2844.12 |
| 1564444800000 | 2867.74 |
| 1564531200000 | 2881.88 |
| 1564617600000 | 2850.01 |
| 1564704000000 | 2796.2 |
| 1564963200000 | 2621.01 |
| 1565049600000 | 2560.95 |
| 1565136000000 | 2580.5 |
| 1565222400000 | 2669.15 |
| 1565308800000 | 2672.93 |
| 1565568000000 | 2664.6 |
| 1565654400000 | 2643.4 |
| 1565740800000 | 2671.76 |
| 1565827200000 | 2671.89 |
| 1565913600000 | 2650.94 |
| 1566172800000 | 2679.78 |
| 1566259200000 | 2720.32 |
| 1566345600000 | 2759.19 |
| 1566432000000 | 2740.22 |
| 1566518400000 | 2716.56 |
| 1566777600000 | 2623.7 |
| 1566864000000 | 2650.46 |
| 1566950400000 | 2690.68 |
| 1567036800000 | 2682.34 |
| 1567123200000 | 2734.61 |
| 1567382400000 | 2762.55 |
| 1567468800000 | 2756.12 |
| 1567555200000 | 2805.02 |
| 1567641600000 | 2828.24 |
| 1567728000000 | 2826.47 |
| 1567987200000 | 2821.35 |
| 1568073600000 | 2834.85 |
| 1568160000000 | 2866.9 |
| 1568246400000 | 2866.97 |
| 1568332800000 | 2866.88 |
| 1568592000000 | 2925.62 |
| 1568678400000 | 2918.95 |
| 1568764800000 | 2917.1 |
| 1568851200000 | 2907.63 |
| 1568937600000 | 2938.1 |
| 1569196800000 | 2914.25 |
| 1569283200000 | 2914.13 |
| 1569369600000 | 2850.56 |
| 1569456000000 | 2863.42 |
| 1569542400000 | 2840.65 |
| 1569801600000 | 2860.01 |
| 1569888000000 | 2890.16 |
| 1569974400000 | 2829.81 |
| 1570060800000 | 2830.15 |
| 1570147200000 | 2832.86 |
| 1570406400000 | 2852.82 |
| 1570492800000 | 2885.31 |
| 1570579200000 | 2885.16 |
| 1570665600000 | 2857.72 |
| 1570752000000 | 2883.59 |
| 1571011200000 | 2939.13 |
| 1571097600000 | 2956.24 |
| 1571184000000 | 2977.05 |
| 1571270400000 | 2965.76 |
| 1571356800000 | 2975.64 |
| 1571616000000 | 3014.39 |
| 1571702400000 | 3047.46 |
| 1571788800000 | 3038.58 |
| 1571875200000 | 3036.02 |
| 1571961600000 | 3006.28 |
| 1572220800000 | 3009.86 |
| 1572307200000 | 3042.16 |
| 1572393600000 | 3013.92 |
| 1572480000000 | 3041.84 |
| 1572566400000 | 3046.97 |
| 1572825600000 | 3112.63 |
| 1572912000000 | 3132.38 |
| 1572998400000 | 3124.41 |
| 1573084800000 | 3114.69 |
| 1573171200000 | 3125.41 |
| 1573430400000 | 3078.33 |
| 1573516800000 | 3106.55 |
| 1573603200000 | 3063.43 |
| 1573689600000 | 3064.05 |
| 1573776000000 | 3101.72 |
| 1574035200000 | 3098.72 |
| 1574121600000 | 3060.02 |
| 1574208000000 | 3007.03 |
| 1574294400000 | 2935.76 |
| 1574380800000 | 2932.56 |
| 1574640000000 | 2990.99 |
| 1574726400000 | 3003.45 |
| 1574812800000 | 2993.11 |
| 1574899200000 | 2965.89 |
| 1574985600000 | 2935.66 |
| 1575244800000 | 2938.18 |
| 1575331200000 | 2909.67 |
| 1575417600000 | 2878.09 |
| 1575504000000 | 2867.14 |
| 1575590400000 | 2900.11 |
| 1575849600000 | 2885.88 |
| 1575936000000 | 2892.78 |
| 1576022400000 | 2895.8 |
| 1576108800000 | 2949.85 |
| 1576195200000 | 3011.63 |
| 1576454400000 | 3007.6 |
| 1576540800000 | 3038.79 |
| 1576627200000 | 3020.7 |
| 1576713600000 | 3034.08 |
| 1576800000000 | 3058.67 |
| 1577059200000 | 3053.65 |
| 1577145600000 | 3029.81 |
| 1577232000000 | 3029.81 |
| 1577318400000 | 3067.26 |
| 1577404800000 | 3093.68 |
| 1577664000000 | 3137.92 |
| 1577750400000 | 3137.86 |
| 1577923200000 | 3128.65 |
| 1578009600000 | 3089.18 |
| 1578268800000 | 3007.27 |
| 1578355200000 | 3051.95 |
| 1578441600000 | 2947.25 |
| 1578528000000 | 3063.39 |
| 1578614400000 | 3082.76 |
| 1578873600000 | 3123.41 |
| 1578960000000 | 3129.67 |
| 1579046400000 | 3137.97 |
| 1579132800000 | 3135.7 |
| 1579219200000 | 3137.79 |
| 1579478400000 | 3126.72 |
| 1579564800000 | 3070.79 |
| 1579651200000 | 3117.43 |
| 1579737600000 | 3084.79 |
| 1579824000000 | 3085.07 |
| 1580083200000 | 3084.63 |
| 1580169600000 | 2959.43 |
| 1580256000000 | 2970.04 |
| 1580342400000 | 2894.44 |
| 1580428800000 | 2824.78 |
| 1580688000000 | 2825.53 |
| 1580774400000 | 2889.24 |
| 1580860800000 | 2881.79 |
| 1580947200000 | 2975.36 |
| 1581033600000 | 2946.8 |
| 1581292800000 | 2945.35 |
| 1581379200000 | 2989.41 |
| 1581465600000 | 3010.81 |
| 1581552000000 | 2983.41 |
| 1581638400000 | 2981.69 |
| 1581897600000 | 2981.93 |
| 1581984000000 | 2925.95 |
| 1582070400000 | 2925.39 |
| 1582156800000 | 2874.83 |
| 1582243200000 | 2792.32 |
| 1582502400000 | 2652.42 |
| 1582588800000 | 2735.31 |
| 1582675200000 | 2708.99 |
| 1582761600000 | 2679.05 |
| 1582848000000 | 2585.07 |
| 1583107200000 | 2682.28 |
| 1583193600000 | 2688.15 |
| 1583280000000 | 2750.59 |
| 1583366400000 | 2808.1 |
| 1583452800000 | 2741.55 |
| 1583712000000 | 2608.54 |
| 1583798400000 | 2643.43 |
| 1583884800000 | 2552.04 |
| 1583971200000 | 2390.24 |
| 1584057600000 | 2227.8 |
| 1584316800000 | 2158.02 |
| 1584403200000 | 2143.45 |
| 1584489600000 | 2012.73 |
| 1584576000000 | 1732.06 |
| 1584662400000 | 1952.05 |
| 1584921600000 | 1804.51 |
| 1585008000000 | 1967.68 |
| 1585094400000 | 2127.81 |
| 1585180800000 | 2163.86 |
| 1585267200000 | 2237.58 |
| 1585526400000 | 2269.57 |
| 1585612800000 | 2357.2 |
| 1585699200000 | 2279.51 |
| 1585785600000 | 2336.25 |
| 1585872000000 | 2345.6 |
| 1586131200000 | 2443.73 |
| 1586217600000 | 2509.8 |
| 1586304000000 | 2506.18 |
| 1586390400000 | 2549.11 |
| 1586476800000 | 2552.14 |
| 1586736000000 | 2500.92 |
| 1586822400000 | 2560.17 |
| 1586908800000 | 2560.07 |
| 1586995200000 | 2566.86 |
| 1587081600000 | 2643.52 |
| 1587340800000 | 2647.99 |
| 1587427200000 | 2591.08 |
| 1587513600000 | 2601.83 |
| 1587600000000 | 2639.19 |
| 1587686400000 | 2586.38 |
| 1587945600000 | 2659.73 |
| 1588032000000 | 2663.96 |
| 1588118400000 | 2687.73 |
| 1588204800000 | 2687.73 |
| 1588291200000 | 2687.32 |
| 1588550400000 | 2629.88 |
| 1588636800000 | 2629.88 |
| 1588723200000 | 2696.81 |
| 1588809600000 | 2718.82 |
| 1588896000000 | 2776.06 |
| 1589155200000 | 2787 |
| 1589241600000 | 2756.96 |
| 1589328000000 | 2773.89 |
| 1589414400000 | 2755.66 |
| 1589500800000 | 2758.26 |
| 1589760000000 | 2759.29 |
| 1589846400000 | 2808.76 |
| 1589932800000 | 2829.3 |
| 1590019200000 | 2848.91 |
| 1590105600000 | 2798.54 |
| 1590364800000 | 2816.36 |
| 1590451200000 | 2885.58 |
| 1590537600000 | 2891.69 |
| 1590624000000 | 2832.93 |
| 1590710400000 | 2838.61 |
| 1590969600000 | 2949.74 |
| 1591056000000 | 2997.63 |
| 1591142400000 | 3019.8 |
| 1591228800000 | 3017.47 |
| 1591315200000 | 3089.94 |
| 1591574400000 | 3112.24 |
| 1591660800000 | 3146.04 |
| 1591747200000 | 3184.09 |
| 1591833600000 | 3152.74 |
| 1591920000000 | 3070.89 |
| 1592179200000 | 2853.13 |
| 1592265600000 | 3044.3 |
| 1592352000000 | 3026.26 |
| 1592438400000 | 3044.67 |
| 1592524800000 | 3035.78 |
| 1592784000000 | 3033.16 |
| 1592870400000 | 3049.79 |
| 1592956800000 | 3092.76 |
| 1593043200000 | 3027.64 |
| 1593129600000 | 3045.69 |
| 1593388800000 | 2994.08 |
| 1593475200000 | 3007.69 |
| 1593561600000 | 2977.39 |
| 1593648000000 | 3027.73 |
| 1593734400000 | 3071.12 |
| 1593993600000 | 3114.52 |
| 1594080000000 | 3109.98 |
| 1594166400000 | 3127.27 |
| 1594252800000 | 3144.6 |
| 1594339200000 | 3114.33 |
| 1594598400000 | 3171.44 |
| 1594684800000 | 3161.79 |
| 1594771200000 | 3196.32 |
| 1594857600000 | 3164.86 |
| 1594944000000 | 3186.15 |
| 1595203200000 | 3205.95 |
| 1595289600000 | 3282.5 |
| 1595376000000 | 3316.37 |
| 1595462400000 | 3332.87 |
| 1595548800000 | 3298.7 |
| 1595808000000 | 3328.41 |
| 1595894400000 | 3348.95 |
| 1595980800000 | 3366.19 |
| 1596067200000 | 3372.9 |
| 1596153600000 | 3371.35 |
| 1596412800000 | 3391.38 |
| 1596499200000 | 3449.88 |
| 1596585600000 | 3518.9 |
| 1596672000000 | 3577.97 |
| 1596758400000 | 3578.37 |
| 1597017600000 | 3616.66 |
| 1597104000000 | 3625.99 |
| 1597190400000 | 3595.82 |
| 1597276800000 | 3622.53 |
| 1597363200000 | 3557.43 |
| 1597622400000 | 3557.08 |
| 1597708800000 | 3428.19 |
| 1597795200000 | 3512.81 |
| 1597881600000 | 3382.62 |
| 1597968000000 | 3406.12 |
| 1598227200000 | 3470.56 |
| 1598313600000 | 3561.41 |
| 1598400000000 | 3555.08 |
| 1598486400000 | 3529.77 |
| 1598572800000 | 3553.09 |
| 1598832000000 | 3593.78 |
| 1598918400000 | 3629.28 |
| 1599004800000 | 3687.16 |
| 1599091200000 | 3697.8 |
| 1599177600000 | 3682.74 |
| 1599436800000 | 3736.43 |
| 1599523200000 | 3714.83 |
| 1599609600000 | 3657.51 |
| 1599696000000 | 3713.18 |
| 1599782400000 | 3716.89 |
| 1600041600000 | 3760.85 |
| 1600128000000 | 3805.45 |
| 1600214400000 | 3803.15 |
| 1600300800000 | 3762.37 |
| 1600387200000 | 3847.76 |
| 1600646400000 | 3791.42 |
| 1600732800000 | 3655.62 |
| 1600819200000 | 3647.21 |
| 1600905600000 | 3469.23 |
| 1600992000000 | 3469.3 |
| 1601251200000 | 3568.59 |
| 1601337600000 | 3621.62 |
| 1601424000000 | 3621.59 |
| 1601510400000 | 3619.91 |
| 1601596800000 | 3618.43 |
| 1601856000000 | 3694.06 |
| 1601942400000 | 3712.54 |
| 1602028800000 | 3743.82 |
| 1602115200000 | 3784.43 |
| 1602201600000 | 3784.7 |
| 1602460800000 | 3806.48 |
| 1602547200000 | 3774.33 |
| 1602633600000 | 3733.11 |
| 1602720000000 | 3685.14 |
| 1602806400000 | 3634.41 |
| 1603065600000 | 3628.89 |
| 1603152000000 | 3647.53 |
| 1603238400000 | 3711.48 |
| 1603324800000 | 3654.7 |
| 1603411200000 | 3659.39 |
| 1603670400000 | 3565.76 |
| 1603756800000 | 3569.85 |
| 1603843200000 | 3642.88 |
| 1603929600000 | 3654.13 |
| 1604016000000 | 3548.93 |
| 1604275200000 | 3593.53 |
| 1604361600000 | 3678.96 |
| 1604448000000 | 3704.22 |
| 1604534400000 | 3817.62 |
| 1604620800000 | 3808.78 |
| 1604880000000 | 3909.62 |
| 1604966400000 | 3876.7 |
| 1605052800000 | 3890.14 |
| 1605139200000 | 3867.12 |
| 1605225600000 | 3870.58 |
| 1605484800000 | 3928.22 |
| 1605571200000 | 3908.56 |
| 1605657600000 | 3951.63 |
| 1605744000000 | 3937.35 |
| 1605830400000 | 3988.19 |
| 1606089600000 | 4022.41 |
| 1606176000000 | 3992.68 |
| 1606262400000 | 3967.49 |
| 1606348800000 | 4013.69 |
| 1606435200000 | 4055.83 |
| 1606694400000 | 4031.06 |
| 1606780800000 | 4065.28 |
| 1606867200000 | 4123.61 |
| 1606953600000 | 4153.39 |
| 1607040000000 | 4221.45 |
| 1607299200000 | 4239.4 |
| 1607385600000 | 4165.73 |
| 1607472000000 | 4205.24 |
| 1607558400000 | 4234.14 |
| 1607644800000 | 4252.58 |
| 1607904000000 | 4244.51 |
| 1607990400000 | 4235.01 |
| 1608076800000 | 4282.85 |
| 1608163200000 | 4313.47 |
| 1608249600000 | 4307.95 |
| 1608508800000 | 4312.36 |
| 1608595200000 | 4180.73 |
| 1608681600000 | 4138.6 |
| 1608768000000 | 4190.74 |
| 1608854400000 | 4190.74 |
| 1609113600000 | 4218.16 |
| 1609200000000 | 4336.4 |
| 1609286400000 | 4415.08 |
| 1609372800000 | 4413.45 |
| 1609718400000 | 4512.29 |
| 1609804800000 | 4543.57 |
| 1609891200000 | 4525.9 |
| 1609977600000 | 4563.97 |
| 1610064000000 | 4564.59 |
| 1610323200000 | 4450.56 |
| 1610409600000 | 4432.35 |
| 1610496000000 | 4469.11 |
| 1610582400000 | 4493.11 |
| 1610668800000 | 4427.77 |
| 1610928000000 | 4312.35 |
| 1611014400000 | 4395.24 |
| 1611100800000 | 4482.63 |
| 1611187200000 | 4527.5 |
| 1611273600000 | 4495.69 |
| 1611532800000 | 4582.19 |
| 1611619200000 | 4526.28 |
| 1611705600000 | 4493.4 |
| 1611792000000 | 4354.48 |
| 1611878400000 | 4215.1 |
| 1612137600000 | 4346.36 |
| 1612224000000 | 4382.52 |
| 1612310400000 | 4433.1 |
| 1612396800000 | 4373.4 |
| 1612483200000 | 4388.78 |
| 1612742400000 | 4386.85 |
| 1612828800000 | 4391.42 |
| 1612915200000 | 4464.24 |
| 1613001600000 | 4464.2 |
| 1613088000000 | 4464.62 |
| 1613347200000 | 4532.19 |
| 1613433600000 | 4509.7 |
| 1613520000000 | 4456.24 |
| 1613606400000 | 4406.7 |
| 1613692800000 | 4424.01 |
| 1613952000000 | 4365.58 |
| 1614038400000 | 4311.62 |
| 1614124800000 | 4167.31 |
| 1614211200000 | 4316.15 |
| 1614297600000 | 4189.96 |
| 1614556800000 | 4189.6 |
| 1614643200000 | 4220.48 |
| 1614729600000 | 4281.25 |
| 1614816000000 | 4225.67 |
| 1614902400000 | 4217.5 |
| 1615161600000 | 4116.93 |
| 1615248000000 | 4059.55 |
| 1615334400000 | 4040.08 |
| 1615420800000 | 4125.39 |
| 1615507200000 | 4209.75 |
| 1615766400000 | 4203.16 |
| 1615852800000 | 4303.72 |
| 1615939200000 | 4323.85 |
| 1616025600000 | 4359.36 |
| 1616112000000 | 4339.67 |
| 1616371200000 | 4365.57 |
| 1616457600000 | 4317.99 |
| 1616544000000 | 4318.54 |
| 1616630400000 | 4322.31 |
| 1616716800000 | 4386.42 |
| 1616976000000 | 4356.12 |
| 1617062400000 | 4352.09 |
| 1617148800000 | 4361.44 |
| 1617235200000 | 4374.98 |
| 1617321600000 | 4381.05 |
| 1617580800000 | 4399.67 |
| 1617667200000 | 4421.59 |
| 1617753600000 | 4454.86 |
| 1617840000000 | 4484.82 |
| 1617926400000 | 4493.79 |
| 1618185600000 | 4504.95 |
| 1618272000000 | 4533.63 |
| 1618358400000 | 4593.49 |
| 1618444800000 | 4592.85 |
| 1618531200000 | 4631.17 |
| 1618790400000 | 4667 |
| 1618876800000 | 4718.67 |
| 1618963200000 | 4655 |
| 1619049600000 | 4692.48 |
| 1619136000000 | 4688.3 |
| 1619395200000 | 4754.92 |
| 1619481600000 | 4750.37 |
| 1619568000000 | 4665.98 |
| 1619654400000 | 4663.29 |
| 1619740800000 | 4620.2 |
| 1620000000000 | 4473.56 |
| 1620086400000 | 4475.88 |
| 1620172800000 | 4476.09 |
| 1620259200000 | 4543.66 |
| 1620345600000 | 4614.41 |
| 1620604800000 | 4741.3 |
| 1620691200000 | 4680.98 |
| 1620777600000 | 4614.73 |
| 1620864000000 | 4517.74 |
| 1620950400000 | 4556.96 |
| 1621209600000 | 4507.16 |
| 1621296000000 | 4570.57 |
| 1621382400000 | 4570.08 |
| 1621468800000 | 4567.1 |
| 1621555200000 | 4565.74 |
| 1621814400000 | 4524.32 |
| 1621900800000 | 4604.89 |
| 1621987200000 | 4648.28 |
| 1622073600000 | 4668.78 |
| 1622160000000 | 4699.23 |
| 1622419200000 | 4733.13 |
| 1622505600000 | 4774 |
| 1622592000000 | 4748.52 |
| 1622678400000 | 4766.39 |
| 1622764800000 | 4739.62 |
| 1623024000000 | 4782.56 |
| 1623110400000 | 4765.86 |
| 1623196800000 | 4717.03 |
| 1623283200000 | 4736.25 |
| 1623369600000 | 4777.87 |
| 1623628800000 | 4764.56 |
| 1623715200000 | 4756.31 |
| 1623801600000 | 4771.36 |
| 1623888000000 | 4718.87 |
| 1623974400000 | 4766.11 |
| 1624233600000 | 4704.67 |
| 1624320000000 | 4752.1 |
| 1624406400000 | 4721.49 |
| 1624492800000 | 4721.99 |
| 1624579200000 | 4784.65 |
| 1624838400000 | 4801.52 |
| 1624924800000 | 4817.96 |
| 1625011200000 | 4852 |
| 1625097600000 | 4837.77 |
| 1625184000000 | 4847.89 |
| 1625443200000 | 4903.21 |
| 1625529600000 | 4906.37 |
| 1625616000000 | 4854.6 |
| 1625702400000 | 4756.16 |
| 1625788800000 | 4706.88 |
| 1626048000000 | 4739.2 |
| 1626134400000 | 4779.59 |
| 1626220800000 | 4777.7 |
| 1626307200000 | 4849.45 |
| 1626393600000 | 4856.8 |
| 1626652800000 | 4803.71 |
| 1626739200000 | 4759.15 |
| 1626825600000 | 4744.34 |
| 1626912000000 | 4791.44 |
| 1626998400000 | 4802.64 |
| 1627257600000 | 4735.01 |
| 1627344000000 | 4758.03 |
| 1627430400000 | 4713.16 |
| 1627516800000 | 4774.16 |
| 1627603200000 | 4701.49 |
| 1627862400000 | 4702.62 |
| 1627948800000 | 4695.11 |
| 1628035200000 | 4777.36 |
| 1628121600000 | 4800.72 |
| 1628208000000 | 4816.22 |
| 1628467200000 | 4786.21 |
| 1628553600000 | 4749.57 |
| 1628640000000 | 4714.86 |
| 1628726400000 | 4704.08 |
| 1628812800000 | 4614.51 |
| 1629072000000 | 4613.53 |
| 1629158400000 | 4474.76 |
| 1629244800000 | 4556.23 |
| 1629331200000 | 4384.78 |
| 1629417600000 | 4297.75 |
| 1629676800000 | 4400.73 |
| 1629763200000 | 4540.67 |
| 1629849600000 | 4563.52 |
| 1629936000000 | 4559.77 |
| 1630022400000 | 4580.47 |
| 1630281600000 | 4633.66 |
| 1630368000000 | 4702.94 |
| 1630454400000 | 4758.51 |
| 1630540800000 | 4729.36 |
| 1630627200000 | 4773.94 |
| 1630886400000 | 4795.02 |
| 1630972800000 | 4797.57 |
| 1631059200000 | 4714.81 |
| 1631145600000 | 4675.52 |
| 1631232000000 | 4702.06 |
| 1631491200000 | 4660.26 |
| 1631577600000 | 4727.59 |
| 1631664000000 | 4748.05 |
| 1631750400000 | 4744.83 |
| 1631836800000 | 4734.28 |
| 1632096000000 | 4734.03 |
| 1632182400000 | 4733.85 |
| 1632268800000 | 4733.82 |
| 1632355200000 | 4683.52 |
| 1632441600000 | 4677.35 |
| 1632700800000 | 4670.34 |
| 1632787200000 | 4565.47 |
| 1632873600000 | 4537.23 |
| 1632960000000 | 4527.54 |
| 1633046400000 | 4423.03 |
| 1633305600000 | 4422.66 |
| 1633392000000 | 4348.73 |
| 1633478400000 | 4204.46 |
| 1633564800000 | 4329.24 |
| 1633651200000 | 4306.98 |
| 1633910400000 | 4306.89 |
| 1633996800000 | 4247.73 |
| 1634083200000 | 4309.45 |
| 1634169600000 | 4441.62 |
| 1634256000000 | 4498.16 |
| 1634515200000 | 4482.84 |
| 1634601600000 | 4546.34 |
| 1634688000000 | 4542.77 |
| 1634774400000 | 4505.78 |
| 1634860800000 | 4502.14 |
| 1635120000000 | 4567.47 |
| 1635206400000 | 4621.84 |
| 1635292800000 | 4577.54 |
| 1635379200000 | 4540.69 |
| 1635465600000 | 4515.61 |
| 1635724800000 | 4493.37 |
| 1635811200000 | 4549.73 |
| 1635897600000 | 4486.44 |
| 1635984000000 | 4463.41 |
| 1636070400000 | 4425.74 |
| 1636329600000 | 4446.09 |
| 1636416000000 | 4462.95 |
| 1636502400000 | 4356.24 |
| 1636588800000 | 4355.86 |
| 1636675200000 | 4443.8 |
| 1636934400000 | 4503.22 |
| 1637020800000 | 4497.04 |
| 1637107200000 | 4447.77 |
| 1637193600000 | 4446.18 |
| 1637280000000 | 4458.58 |
| 1637539200000 | 4446.78 |
| 1637625600000 | 4383.64 |
| 1637712000000 | 4398.01 |
| 1637798400000 | 4363.41 |
| 1637884800000 | 4285.82 |
| 1638144000000 | 4222.15 |
| 1638230400000 | 4116.11 |
| 1638316800000 | 4219.01 |
| 1638403200000 | 4269.21 |
| 1638489600000 | 4343.02 |
| 1638748800000 | 4331.6 |
| 1638835200000 | 4384.32 |
| 1638921600000 | 4402.63 |
| 1639008000000 | 4468.02 |
| 1639094400000 | 4410.29 |
| 1639353600000 | 4386.76 |
| 1639440000000 | 4371.27 |
| 1639526400000 | 4363.78 |
| 1639612800000 | 4381.66 |
| 1639699200000 | 4388.77 |
| 1639958400000 | 4301.39 |
| 1640044800000 | 4306.45 |
| 1640131200000 | 4321.95 |
| 1640217600000 | 4343.86 |
| 1640304000000 | 4371.47 |
| 1640563200000 | 4373.69 |
| 1640649600000 | 4410.82 |
| 1640736000000 | 4427.22 |
| 1640822400000 | 4428.7 |
| 1640908800000 | 4428.48 |
| 1641168000000 | 4438.31 |
| 1641254400000 | 4424.32 |
| 1641340800000 | 4355.14 |
| 1641427200000 | 4252.54 |
| 1641513600000 | 4307.3 |
| 1641772800000 | 4265.73 |
| 1641859200000 | 4231.74 |
| 1641945600000 | 4323.12 |
| 1642032000000 | 4313.6 |
| 1642118400000 | 4285.54 |
| 1642377600000 | 4215.47 |
| 1642464000000 | 4136.99 |
| 1642550400000 | 4085.41 |
| 1642636800000 | 4159.21 |
| 1642723200000 | 4078.75 |
| 1642982400000 | 3968.9 |
| 1643068800000 | 3852.47 |
| 1643155200000 | 3839.48 |
| 1643241600000 | 3691.43 |
| 1643328000000 | 3797.29 |
| 1643587200000 | 3797.68 |
| 1643673600000 | 3797.48 |
| 1643760000000 | 3797.46 |
| 1643846400000 | 3877.79 |
| 1643932800000 | 3962.94 |
| 1644192000000 | 3953.48 |
| 1644278400000 | 3939.19 |
| 1644364800000 | 4007.97 |
| 1644451200000 | 3964.09 |
| 1644537600000 | 3886.3 |
| 1644796800000 | 3811.02 |
| 1644883200000 | 3728.94 |
| 1644969600000 | 3876.21 |
| 1645056000000 | 3868.02 |
| 1645142400000 | 3907.52 |
| 1645401600000 | 3926.43 |
| 1645488000000 | 3851.34 |
| 1645574400000 | 3907.76 |
| 1645660800000 | 3775.77 |
| 1645747200000 | 3872.41 |
| 1646006400000 | 3908.4 |
| 1646092800000 | 3907.64 |
| 1646179200000 | 3934.43 |
| 1646265600000 | 4005.5 |
| 1646352000000 | 3950.7 |
| 1646611200000 | 3825.55 |
| 1646697600000 | 3733.81 |
| 1646784000000 | 3733.91 |
| 1646870400000 | 3840.35 |
| 1646956800000 | 3859.79 |
| 1647216000000 | 3752.1 |
| 1647302400000 | 3731.09 |
| 1647388800000 | 3829.18 |
| 1647475200000 | 3951.65 |
| 1647561600000 | 4002.64 |
| 1647820800000 | 3955.18 |
| 1647907200000 | 3984.76 |
| 1647993600000 | 4015.34 |
| 1648080000000 | 4013.79 |
| 1648166400000 | 4017.03 |
| 1648425600000 | 3968.14 |
| 1648512000000 | 4015.51 |
| 1648598400000 | 4055.04 |
| 1648684800000 | 4073.83 |
| 1648771200000 | 4047.61 |
| 1649030400000 | 4081.48 |
| 1649116800000 | 4097.48 |
| 1649203200000 | 4048.46 |
| 1649289600000 | 3986.77 |
| 1649376000000 | 3981.65 |
| 1649635200000 | 3924.71 |
| 1649721600000 | 3889.35 |
| 1649808000000 | 3965.68 |
| 1649894400000 | 3984.33 |
| 1649980800000 | 3971.01 |
| 1650240000000 | 3925.55 |
| 1650326400000 | 3964.81 |
| 1650412800000 | 3973.32 |
| 1650499200000 | 3969.16 |
| 1650585600000 | 3942.29 |
| 1650844800000 | 3818.58 |
| 1650931200000 | 3836.61 |
| 1651017600000 | 3750.03 |
| 1651104000000 | 3727.29 |
| 1651190400000 | 3819.07 |
| 1651449600000 | 3776.9 |
| 1651536000000 | 3778.54 |
| 1651622400000 | 3759.43 |
| 1651708800000 | 3759.44 |
| 1651795200000 | 3700.29 |
| 1652054400000 | 3601.11 |
| 1652140800000 | 3577.82 |
| 1652227200000 | 3597.76 |
| 1652313600000 | 3463.45 |
| 1652400000000 | 3553.47 |
| 1652659200000 | 3559.81 |
| 1652745600000 | 3613.76 |
| 1652832000000 | 3639.23 |
| 1652918400000 | 3561.92 |
| 1653004800000 | 3641.09 |
| 1653264000000 | 3666.46 |
| 1653350400000 | 3596.77 |
| 1653436800000 | 3631.58 |
| 1653523200000 | 3626.08 |
| 1653609600000 | 3681.03 |
| 1653868800000 | 3779.33 |
| 1653955200000 | 3801.31 |
| 1654041600000 | 3801.36 |
| 1654128000000 | 3740.97 |
| 1654214400000 | 3784.26 |
| 1654473600000 | 3784.23 |
| 1654560000000 | 3674.68 |
| 1654646400000 | 3685.49 |
| 1654732800000 | 3678.9 |
| 1654819200000 | 3612.41 |
| 1655078400000 | 3404.35 |
| 1655164800000 | 3372.39 |
| 1655251200000 | 3274.03 |
| 1655337600000 | 3283.38 |
| 1655424000000 | 3260.12 |
| 1655683200000 | 3143.2 |
| 1655769600000 | 3180.67 |
| 1655856000000 | 3040.36 |
| 1655942400000 | 2932.76 |
| 1656028800000 | 3065.8 |
| 1656288000000 | 3163.96 |
| 1656374400000 | 3183.06 |
| 1656460800000 | 3117.37 |
| 1656547200000 | 3066.18 |
| 1656633600000 | 3027.43 |
| 1656892800000 | 2989.85 |
| 1656979200000 | 3066 |
| 1657065600000 | 2993.7 |
| 1657152000000 | 3056.4 |
| 1657238400000 | 3082.77 |
| 1657497600000 | 3069.89 |
| 1657584000000 | 2988.18 |
| 1657670400000 | 3033.09 |
| 1657756800000 | 3036.35 |
| 1657843200000 | 2998.35 |
| 1658102400000 | 3081.79 |
| 1658188800000 | 3113.4 |
| 1658275200000 | 3139.89 |
| 1658361600000 | 3157.72 |
| 1658448000000 | 3138.12 |
| 1658707200000 | 3134.6 |
| 1658793600000 | 3152.7 |
| 1658880000000 | 3155.98 |
| 1658966400000 | 3199.9 |
| 1659052800000 | 3240.13 |
| 1659312000000 | 3237.79 |
| 1659398400000 | 3218.04 |
| 1659484800000 | 3230.52 |
| 1659571200000 | 3254.11 |
| 1659657600000 | 3314.99 |
| 1659916800000 | 3301.62 |
| 1660003200000 | 3313.58 |
| 1660089600000 | 3261.96 |
| 1660176000000 | 3332.2 |
| 1660262400000 | 3346.91 |
| 1660521600000 | 3346.94 |
| 1660608000000 | 3342.25 |
| 1660694400000 | 3309.15 |
| 1660780800000 | 3282.42 |
| 1660867200000 | 3237.57 |
| 1661126400000 | 3146.29 |
| 1661212800000 | 3093.57 |
| 1661299200000 | 3138.09 |
| 1661385600000 | 3200.69 |
| 1661472000000 | 3207.37 |
| 1661731200000 | 3085.53 |
| 1661817600000 | 3147.54 |
| 1661904000000 | 3198.63 |
| 1661990400000 | 3085.69 |
| 1662076800000 | 3064.28 |
| 1662336000000 | 3008.22 |
| 1662422400000 | 3035.19 |
| 1662508800000 | 2960.31 |
| 1662595200000 | 2991.11 |
| 1662681600000 | 2990.8 |
| 1662940800000 | 2991.32 |
| 1663027200000 | 3071.18 |
| 1663113600000 | 2986.56 |
| 1663200000000 | 2985.41 |
| 1663286400000 | 2952.99 |
| 1663545600000 | 2882.4 |
| 1663632000000 | 2923.1 |
| 1663718400000 | 2891.83 |
| 1663804800000 | 2842.66 |
| 1663891200000 | 2769.52 |
| 1664150400000 | 2603.19 |
| 1664236800000 | 2640.81 |
| 1664323200000 | 2522.01 |
| 1664409600000 | 2526.31 |
| 1664496000000 | 2523.23 |
| 1664755200000 | 2522.98 |
| 1664841600000 | 2609 |
| 1664928000000 | 2599.98 |
| 1665014400000 | 2677.18 |
| 1665100800000 | 2637.6 |
| 1665360000000 | 2637.67 |
| 1665446400000 | 2494.94 |
| 1665532800000 | 2526 |
| 1665619200000 | 2438.96 |
| 1665705600000 | 2531.49 |
| 1665964800000 | 2532.63 |
| 1666051200000 | 2613.96 |
| 1666137600000 | 2581.47 |
| 1666224000000 | 2543.05 |
| 1666310400000 | 2503.31 |
| 1666569600000 | 2541.88 |
| 1666656000000 | 2546.81 |
| 1666742400000 | 2540.24 |
| 1666828800000 | 2601.97 |
| 1666915200000 | 2578.84 |
| 1667174400000 | 2590.67 |
| 1667260800000 | 2636.8 |
| 1667347200000 | 2631.5 |
| 1667433600000 | 2609.28 |
| 1667520000000 | 2623.08 |
| 1667779200000 | 2681 |
| 1667865600000 | 2749.02 |
| 1667952000000 | 2803.63 |
| 1668038400000 | 2754.07 |
| 1668124800000 | 2956.12 |
| 1668384000000 | 2947.46 |
| 1668470400000 | 3015.66 |
| 1668556800000 | 3001.27 |
| 1668643200000 | 2948.93 |
| 1668729600000 | 2930.57 |
| 1668988800000 | 2859.16 |
| 1669075200000 | 2841.36 |
| 1669161600000 | 2896.45 |
| 1669248000000 | 2979.5 |
| 1669334400000 | 2981.48 |
| 1669593600000 | 2896.98 |
| 1669680000000 | 2963.7399 |
| 1669766400000 | 2992.7 |
| 1669852800000 | 3071.77 |
| 1669939200000 | 3039.57 |
| 1670198400000 | 3064.1 |
| 1670284800000 | 2953.35 |
| 1670371200000 | 2947.1 |
| 1670457600000 | 2938.79 |
| 1670544000000 | 3010.84 |
| 1670803200000 | 2980.9 |
| 1670889600000 | 2984.2199 |
| 1670976000000 | 3047.31 |
| 1671062400000 | 3012.95 |
| 1671148800000 | 2984.65 |
| 1671408000000 | 2989.85 |
| 1671494400000 | 2970.87 |
| 1671580800000 | 2997.63 |
| 1671667200000 | 3055.69 |
| 1671753600000 | 2967.01 |
| 1672012800000 | 2979.21 |
| 1672099200000 | 3040.67 |
| 1672185600000 | 3004.11 |
| 1672272000000 | 2946.39 |
| 1672358400000 | 2946.46 |
| 1672617600000 | 2896.3 |
| 1672704000000 | 2891.02 |
| 1672790400000 | 2918.2199 |
| 1672876800000 | 2920.58 |
| 1672963200000 | 2952.08 |
| 1673222400000 | 3072.34 |
| 1673308800000 | 3058.66 |
| 1673395200000 | 3093.7 |
| 1673481600000 | 3101.45 |
| 1673568000000 | 3115.48 |
| 1673827200000 | 3150.4699 |
| 1673913600000 | 3120.41 |
| 1674000000000 | 3124.23 |
| 1674086400000 | 3151.04 |
| 1674172800000 | 3161.46 |
| 1674432000000 | 3161.63 |
| 1674518400000 | 3161.29 |
| 1674604800000 | 3205.15 |
| 1674691200000 | 3230.14 |
| 1674777600000 | 3241.58 |
| 1675036800000 | 3226.78 |
| 1675123200000 | 3241.06 |
| 1675209600000 | 3257.16 |
| 1675296000000 | 3312.85 |
| 1675382400000 | 3295.5 |
| 1675641600000 | 3220.2399 |
| 1675728000000 | 3239.02 |
| 1675814400000 | 3255.37 |
| 1675900800000 | 3259.11 |
| 1675987200000 | 3220.93 |
| 1676246400000 | 3187 |
| 1676332800000 | 3226.2 |
| 1676419200000 | 3149.77 |
| 1676505600000 | 3213.33 |
| 1676592000000 | 3158.36 |
| 1676851200000 | 3207.27 |
| 1676937600000 | 3212.08 |
| 1677024000000 | 3141.8 |
| 1677110400000 | 3187.41 |
| 1677196800000 | 3143.83 |
| 1677456000000 | 3092.52 |
| 1677542400000 | 3123.18 |
| 1677628800000 | 3122.92 |
| 1677715200000 | 3153.25 |
| 1677801600000 | 3210.21 |
| 1678060800000 | 3242.79 |
| 1678147200000 | 3247.53 |
| 1678233600000 | 3179.03 |
| 1678320000000 | 3168.48 |
| 1678406400000 | 3094.63 |
| 1678665600000 | 3134.4 |
| 1678752000000 | 3001.62 |
| 1678838400000 | 3091.2399 |
| 1678924800000 | 3053.51 |
| 1679011200000 | 3122.75 |
| 1679270400000 | 3114.46 |
| 1679356800000 | 3128.62 |
| 1679443200000 | 3151.31 |
| 1679529600000 | 3206.2 |
| 1679616000000 | 3197.39 |
| 1679875200000 | 3192.13 |
| 1679961600000 | 3244.52 |
| 1680048000000 | 3262.32 |
| 1680134400000 | 3298.98 |
| 1680220800000 | 3293.16 |
| 1680480000000 | 3283.83 |
| 1680566400000 | 3297.43 |
| 1680652800000 | 3339.9699 |
| 1680739200000 | 3283.45 |
| 1680825600000 | 3316.29 |
| 1681084800000 | 3293.7 |
| 1681171200000 | 3327.86 |
| 1681257600000 | 3318.09 |
| 1681344000000 | 3374.04 |
| 1681430400000 | 3441.26 |
| 1681689600000 | 3418.89 |
| 1681776000000 | 3383.01 |
| 1681862400000 | 3379.96 |
| 1681948800000 | 3319.48 |
| 1682035200000 | 3268.77 |
| 1682294400000 | 3195.51 |
| 1682380800000 | 3153.7399 |
| 1682467200000 | 3123.94 |
| 1682553600000 | 3139.37 |
| 1682640000000 | 3119.7199 |
| 1682899200000 | 3119.87 |
| 1682985600000 | 3166.88 |
| 1683072000000 | 3153.53 |
| 1683158400000 | 3193.81 |
| 1683244800000 | 3193.69 |
| 1683504000000 | 3198.6 |
| 1683590400000 | 3173.35 |
| 1683676800000 | 3162.09 |
| 1683763200000 | 3166.85 |
| 1683849600000 | 3124.13 |
| 1684108800000 | 3103.19 |
| 1684195200000 | 3093.4899 |
| 1684281600000 | 3131.12 |
| 1684368000000 | 3159.32 |
| 1684454400000 | 3208.82 |
| 1684713600000 | 3254.2199 |
| 1684800000000 | 3286.62 |
| 1684886400000 | 3270.15 |
| 1684972800000 | 3220.16 |
| 1685059200000 | 3208.8 |
| 1685318400000 | 3208.94 |
| 1685404800000 | 3224.43 |
| 1685491200000 | 3218.93 |
| 1685577600000 | 3255.59 |
| 1685664000000 | 3313.86 |
| 1685923200000 | 3327.48 |
| 1686009600000 | 3327.4699 |
| 1686096000000 | 3350.43 |
| 1686182400000 | 3358.15 |
| 1686268800000 | 3426.97 |
| 1686528000000 | 3434.49 |
| 1686614400000 | 3502.89 |
| 1686700800000 | 3435.94 |
| 1686787200000 | 3439.28 |
| 1686873600000 | 3496.87 |
| 1687132800000 | 3478.27 |
| 1687219200000 | 3483.33 |
| 1687305600000 | 3414.94 |
| 1687392000000 | 3405.06 |
| 1687478400000 | 3354.89 |
| 1687737600000 | 3363.2 |
| 1687824000000 | 3379.05 |
| 1687910400000 | 3357.6 |
| 1687996800000 | 3303.52 |
| 1688083200000 | 3329.31 |
| 1688342400000 | 3391.28 |
| 1688428800000 | 3407.61 |
| 1688515200000 | 3411.96 |
| 1688601600000 | 3338.18 |
| 1688688000000 | 3308.86 |
| 1688947200000 | 3286.27 |
| 1689033600000 | 3395.89 |
| 1689120000000 | 3430.81 |
| 1689206400000 | 3508.25 |
| 1689292800000 | 3551.24 |
| 1689552000000 | 3556.96 |
| 1689638400000 | 3570.73 |
| 1689724800000 | 3548.72 |
| 1689811200000 | 3573.05 |
| 1689897600000 | 3527.78 |
| 1690156800000 | 3519.99 |
| 1690243200000 | 3538.2 |
| 1690329600000 | 3383.66 |
| 1690416000000 | 3409.31 |
| 1690502400000 | 3476.9 |
| 1690761600000 | 3558.16 |
| 1690848000000 | 3549.32 |
| 1690934400000 | 3427.64 |
| 1691020800000 | 3438.97 |
| 1691107200000 | 3417.8 |
| 1691366400000 | 3402.35 |
| 1691452800000 | 3361.69 |
| 1691539200000 | 3401.84 |
| 1691625600000 | 3406.55 |
| 1691712000000 | 3403.76 |
| 1691971200000 | 3367.02 |
| 1692057600000 | 3367.05 |
| 1692144000000 | 3280.87 |
| 1692230400000 | 3264.75 |
| 1692316800000 | 3257.29 |
| 1692576000000 | 3252.23 |
| 1692662400000 | 3265.83 |
| 1692748800000 | 3241.33 |
| 1692835200000 | 3326.73 |
| 1692921600000 | 3300.15 |
| 1693180800000 | 3345.02 |
| 1693267200000 | 3384.41 |
| 1693353600000 | 3406.12 |
| 1693440000000 | 3433.86 |
| 1693526400000 | 3418.28 |
| 1693785600000 | 3427.78 |
| 1693872000000 | 3411.81 |
| 1693958400000 | 3399.15 |
| 1694044800000 | 3354.18 |
| 1694131200000 | 3386.2 |
| 1694390400000 | 3408.76 |
| 1694476800000 | 3375.05 |
| 1694563200000 | 3328.34 |
| 1694649600000 | 3394.36 |
| 1694736000000 | 3417.92 |
| 1694995200000 | 3393.58 |
| 1695081600000 | 3367.02 |
| 1695168000000 | 3338.42 |
| 1695254400000 | 3229.03 |
| 1695340800000 | 3231.64 |
| 1695600000000 | 3191.11 |
| 1695686400000 | 3121.1 |
| 1695772800000 | 3164.61 |
| 1695859200000 | 3164.84 |
| 1695945600000 | 3164.48 |
| 1696204800000 | 3164.76 |
| 1696291200000 | 3164.37 |
| 1696377600000 | 3035.78 |
| 1696464000000 | 3049.92 |
| 1696550400000 | 3094.07 |
| 1696809600000 | 3094.32 |
| 1696896000000 | 3038 |
| 1696982400000 | 3121.09 |
| 1697068800000 | 3174.64 |
| 1697155200000 | 3112.02 |
| 1697414400000 | 3061.07 |
| 1697500800000 | 3093 |
| 1697587200000 | 3066.85 |
| 1697673600000 | 2964.08 |
| 1697760000000 | 2927.02 |
| 1698019200000 | 2910.54 |
| 1698105600000 | 2994.79 |
| 1698192000000 | 2971.09 |
| 1698278400000 | 2859.06 |
| 1698364800000 | 2873.16 |
| 1698624000000 | 2898.1 |
| 1698710400000 | 2840.9 |
| 1698796800000 | 2854.4899 |
| 1698883200000 | 2962.7199 |
| 1698969600000 | 3039.02 |
| 1699228800000 | 3219.29 |
| 1699315200000 | 3153.87 |
| 1699401600000 | 3143.15 |
| 1699488000000 | 3135.9899 |
| 1699574400000 | 3090.9 |
| 1699833600000 | 3029.61 |
| 1699920000000 | 3065.81 |
| 1700006400000 | 3179.46 |
| 1700092800000 | 3207.77 |
| 1700179200000 | 3178.35 |
| 1700438400000 | 3221.71 |
| 1700524800000 | 3247.7399 |
| 1700611200000 | 3219.76 |
| 1700697600000 | 3227.58 |
| 1700784000000 | 3214.7399 |
| 1701043200000 | 3216.3 |
| 1701129600000 | 3253.34 |
| 1701216000000 | 3246.7199 |
| 1701302400000 | 3271.58 |
| 1701388800000 | 3219.12 |
| 1701648000000 | 3210.78 |
| 1701734400000 | 3161 |
| 1701820800000 | 3183.78 |
| 1701907200000 | 3137.58 |
| 1701993600000 | 3216.79 |
| 1702252800000 | 3207.75 |
| 1702339200000 | 3222.89 |
| 1702425600000 | 3189.58 |
| 1702512000000 | 3279.84 |
| 1702598400000 | 3268 |
| 1702857600000 | 3294.83 |
| 1702944000000 | 3278.11 |
| 1703030400000 | 3326.07 |
| 1703116800000 | 3295.26 |
| 1703203200000 | 3300.06 |
| 1703462400000 | 3300.06 |
| 1703548800000 | 3307.41 |
| 1703635200000 | 3326.82 |
| 1703721600000 | 3370.12 |
| 1703808000000 | 3370.44 |
| 1704153600000 | 3364.31 |
| 1704240000000 | 3330.59 |
| 1704326400000 | 3281.01 |
| 1704412800000 | 3269.23 |
| 1704672000000 | 3273.2399 |
| 1704758400000 | 3303.88 |
| 1704844800000 | 3273.7199 |
| 1704931200000 | 3299.13 |
| 1705017600000 | 3255.6 |
| 1705276800000 | 3223.35 |
| 1705363200000 | 3173.2399 |
| 1705449600000 | 3080.95 |
| 1705536000000 | 3111.27 |
| 1705622400000 | 3133.78 |
| 1705881600000 | 3151.04 |
| 1705968000000 | 3173.31 |
| 1706054400000 | 3156 |
| 1706140800000 | 3145.95 |
| 1706227200000 | 3159.46 |
| 1706486400000 | 3147.12 |
| 1706572800000 | 3167.64 |
| 1706659200000 | 3109.08 |
| 1706745600000 | 3134 |
| 1706832000000 | 3214.9 |
| 1707091200000 | 3179.77 |
| 1707177600000 | 3182.83 |
| 1707264000000 | 3191.09 |
| 1707350400000 | 3209.2 |
| 1707436800000 | 3208.66 |
| 1707696000000 | 3208.9899 |
| 1707782400000 | 3274.6 |
| 1707868800000 | 3268.41 |
| 1707955200000 | 3276.21 |
| 1708041600000 | 3281.83 |
| 1708300800000 | 3310.57 |
| 1708387200000 | 3321.2 |
| 1708473600000 | 3323.85 |
| 1708560000000 | 3353.57 |
| 1708646400000 | 3339.01 |
| 1708905600000 | 3320.81 |
| 1708992000000 | 3271.82 |
| 1709078400000 | 3288.11 |
| 1709164800000 | 3277.2199 |
| 1709251200000 | 3277.2 |
| 1709510400000 | 3311.18 |
| 1709596800000 | 3299.15 |
| 1709683200000 | 3321.17 |
| 1709769600000 | 3310.01 |
| 1709856000000 | 3367.39 |
| 1710115200000 | 3393.96 |
| 1710201600000 | 3412.05 |
| 1710288000000 | 3410.81 |
| 1710374400000 | 3392.42 |
| 1710460800000 | 3342.3 |
| 1710720000000 | 3379.4 |
| 1710806400000 | 3340.4699 |
| 1710892800000 | 3348.89 |
| 1710979200000 | 3436.04 |
| 1711065600000 | 3390.99 |
| 1711324800000 | 3391.63 |
| 1711411200000 | 3407.16 |
| 1711497600000 | 3389.93 |
| 1711584000000 | 3398.77 |
| 1711670400000 | 3382.94 |
| 1711929600000 | 3410.44 |
| 1712016000000 | 3346.82 |
| 1712102400000 | 3327.11 |
| 1712188800000 | 3355.75 |
| 1712275200000 | 3315.4899 |
| 1712534400000 | 3271.9699 |
| 1712620800000 | 3273.98 |
| 1712707200000 | 3273.54 |
| 1712793600000 | 3246.93 |
| 1712880000000 | 3231.87 |
| 1713139200000 | 3188.9899 |
| 1713225600000 | 3086.28 |
| 1713312000000 | 3114.26 |
| 1713398400000 | 3216.25 |
| 1713484800000 | 3146.41 |
| 1713744000000 | 3174.26 |
| 1713830400000 | 3177.02 |
| 1713916800000 | 3243.14 |
| 1714003200000 | 3205.37 |
| 1714089600000 | 3227.59 |
| 1714348800000 | 3285.42 |
| 1714435200000 | 3271.4 |
| 1714521600000 | 3271.55 |
| 1714608000000 | 3286.13 |
| 1714694400000 | 3316.01 |
| 1714953600000 | 3316.15 |
| 1715040000000 | 3352.54 |
| 1715126400000 | 3355.15 |
| 1715212800000 | 3323.18 |
| 1715299200000 | 3318.46 |
| 1715558400000 | 3307.87 |
| 1715644800000 | 3322.87 |
| 1715731200000 | 3322.71 |
| 1715817600000 | 3416.5 |
| 1715904000000 | 3365.09 |
| 1716163200000 | 3373.17 |
| 1716249600000 | 3353.61 |
| 1716336000000 | 3348.53 |
| 1716422400000 | 3352.54 |
| 1716508800000 | 3313.81 |
| 1716768000000 | 3356.46 |
| 1716854400000 | 3382.25 |
| 1716940800000 | 3332.93 |
| 1717027200000 | 3273.51 |
| 1717113600000 | 3288.52 |
| 1717372800000 | 3329.18 |
| 1717459200000 | 3300.67 |
| 1717545600000 | 3316.7399 |
| 1717632000000 | 3316.5 |
| 1717718400000 | 3362.32 |
| 1717977600000 | 3351.02 |
| 1718064000000 | 3343.92 |
| 1718150400000 | 3364.3 |
| 1718236800000 | 3371.44 |
| 1718323200000 | 3338.89 |
| 1718582400000 | 3341.51 |
| 1718668800000 | 3347.09 |
| 1718755200000 | 3341.48 |
| 1718841600000 | 3335.01 |
| 1718928000000 | 3314.16 |
| 1719187200000 | 3272.46 |
| 1719273600000 | 3281.6 |
| 1719360000000 | 3289.6 |
| 1719446400000 | 3286.46 |
| 1719532800000 | 3337.96 |
| 1719792000000 | 3330.41 |
| 1719878400000 | 3255.98 |
| 1719964800000 | 3251.34 |
| 1720051200000 | 3297.75 |
| 1720137600000 | 3296.86 |
| 1720396800000 | 3321.75 |
| 1720483200000 | 3345.54 |
| 1720569600000 | 3337.52 |
| 1720656000000 | 3345.05 |
| 1720742400000 | 3335.34 |
| 1721001600000 | 3345.19 |
| 1721088000000 | 3321.58 |
| 1721174400000 | 3291.29 |
| 1721260800000 | 3266.64 |
| 1721347200000 | 3250.08 |
| 1721606400000 | 3191.8 |
| 1721692800000 | 3209.95 |
| 1721779200000 | 3224.2 |
| 1721865600000 | 3137 |
| 1721952000000 | 3146.54 |
| 1722211200000 | 3189.55 |
| 1722297600000 | 3137.36 |
| 1722384000000 | 3168.52 |
| 1722470400000 | 3228.48 |
| 1722556800000 | 3082.83 |
| 1722816000000 | 2756.15 |
| 1722902400000 | 2891.7399 |
| 1722988800000 | 2960.53 |
| 1723075200000 | 2960.75 |
| 1723161600000 | 3037.27 |
| 1723420800000 | 3058.6 |
| 1723507200000 | 3033.45 |
| 1723593600000 | 3097.92 |
| 1723680000000 | 3097.91 |
| 1723766400000 | 3142.17 |
| 1724025600000 | 3185.05 |
| 1724112000000 | 3225.08 |
| 1724198400000 | 3199.66 |
| 1724284800000 | 3176.25 |
| 1724371200000 | 3165.6 |
| 1724630400000 | 3176.25 |
| 1724716800000 | 3159.96 |
| 1724803200000 | 3132.7199 |
| 1724889600000 | 3114.58 |
| 1724976000000 | 3147.9699 |
| 1725235200000 | 3117.43 |
| 1725321600000 | 3092.8 |
| 1725408000000 | 2983.61 |
| 1725494400000 | 2974.9 |
| 1725580800000 | 2932.01 |
| 1725840000000 | 2940.4899 |
| 1725926400000 | 2917.79 |
| 1726012800000 | 2926.14 |
| 1726099200000 | 3001.76 |
| 1726185600000 | 3041.29 |
| 1726444800000 | 3040.93 |
| 1726531200000 | 3041.02 |
| 1726617600000 | 3041.05 |
| 1726704000000 | 3063.04 |
| 1726790400000 | 3084.9 |
| 1727049600000 | 3086.5 |
| 1727136000000 | 3124.4899 |
| 1727222400000 | 3100.73 |
| 1727308800000 | 3186.19 |
| 1727395200000 | 3194.35 |
| 1727654400000 | 3188.32 |
| 1727740800000 | 3188.29 |
| 1727827200000 | 3124.52 |
| 1727913600000 | 3124.44 |
| 1728000000000 | 3114.95 |
| 1728259200000 | 3131.57 |
| 1728345600000 | 3105.83 |
| 1728432000000 | 3105.83 |
| 1728518400000 | 3116.5 |
| 1728604800000 | 3112.9 |
| 1728864000000 | 3123.2 |
| 1728950400000 | 3122.52 |
| 1729036800000 | 3100.06 |
| 1729123200000 | 3095.09 |
| 1729209600000 | 3052.84 |
| 1729468800000 | 3059.08 |
| 1729555200000 | 2997.37 |
| 1729641600000 | 3003 |
| 1729728000000 | 2984.39 |
| 1729814400000 | 2938.81 |
| 1730073600000 | 2978.53 |
| 1730160000000 | 2982.38 |
| 1730246400000 | 2982.41 |
| 1730332800000 | 3015.85 |
| 1730419200000 | 2964.37 |
| 1730678400000 | 3044.81 |
| 1730764800000 | 3026.62 |
| 1730851200000 | 2982.13 |
| 1730937600000 | 2953.86 |
| 1731024000000 | 2979.66 |
| 1731283200000 | 2910.78 |
| 1731369600000 | 2819.4 |
| 1731456000000 | 2739.86 |
| 1731542400000 | 2723.86 |
| 1731628800000 | 2756.43 |
| 1731888000000 | 2769.9899 |
| 1731974400000 | 2779.11 |
| 1732060800000 | 2782.4 |
| 1732147200000 | 2754.33 |
| 1732233600000 | 2750.1 |
| 1732492800000 | 2801.1 |
| 1732579200000 | 2810.31 |
| 1732665600000 | 2808.04 |
| 1732752000000 | 2824.05 |
| 1732838400000 | 2777.98 |
| 1733097600000 | 2735.07 |
| 1733184000000 | 2808.43 |
| 1733270400000 | 2744.09 |
| 1733356800000 | 2712.36 |
| 1733443200000 | 2663.4 |
| 1733702400000 | 2503.81 |
| 1733788800000 | 2646.4 |
| 1733875200000 | 2697.98 |
| 1733961600000 | 2731.29 |
| 1734048000000 | 2772.46 |
| 1734307200000 | 2791.79 |
| 1734393600000 | 2787.17 |
| 1734480000000 | 2795.48 |
| 1734566400000 | 2722.68 |
| 1734652800000 | 2670.48 |
| 1734912000000 | 2721.1 |
| 1734998400000 | 2717.37 |
| 1735084800000 | 2717.37 |
| 1735171200000 | 2687.13 |
| 1735257600000 | 2637.82 |
| 1735516800000 | 2657.4899 |
| 1735603200000 | 2657.44 |
| STOXX Korea Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | 33.6919822 | 38.1418864 |
| 2019 | -18.2590993 | -15.7171562 |
| 2020 | -6.1429936 | 19.4224564 |
| 2021 | 40.2858192 | 19.9876857 |
| 2022 | 0.3392429 | -1.2303801 |
| 2023 | -33.4656586 | -20.8052754 |
| 2024 | 14.3894708 | 12.4654408 |
| 2025 | -21.0826745 | 7.6467251 |
Methodology
The STOXX Korea Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213347003 | SWKRSCP | .SWKRSCP | |
| Gross Return EUR | CH1213346997 | SWKRSCGR | .SWKRSCGR | |
| Net Return EUR | CH1213346989 | SWKRSCR | .SWKRSCR | |
| Gross Return USD | CH1213346963 | SWKRSCGV | .SWKRSCGV | |
| Price USD | CH1213346971 | SWKRSCL | .SWKRSCL | |
| Net Return USD | CH1213346955 | SWKRSCV | SWKRSCV INDEX | .SWKRSCV |
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 |
|---|---|---|---|
| SAMYANGFOODS | Food, Beverage and Tobacco | South Korea | 1.523% |
| BNK FINANCIAL GROUP | Banks | South Korea | 1.258% |
| LIGACHEM BIOSCIENCES | Health Care | South Korea | 1.206% |
| DOOSAN | Industrial Goods and Services | South Korea | 1.175% |
| JB FINANCIAL GROUP | Banks | South Korea | 0.923% |
| PEPTRON | Health Care | South Korea | 0.891% |
| SAM CHUN DANG PHARM. | Health Care | South Korea | 0.882% |
| HYOSUNG HEAVY INDUSTRIES | Technology | South Korea | 0.783% |
| LEENO INDUSTRIAL | Technology | South Korea | 0.775% |
| SHINSUNG DELTA TECH | Consumer Products and Services | South Korea | 0.767% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.