Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Norway All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Norway All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Norway. STOXX Norway All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Norway All Cap | 387.8 | 214.5 | 1.4 | 0.2 | 22.7 | 0.0 | 10.6 | 0.0 | 3.2 |
| STOXX Developed World All Cap | 99,487.9 | 89,633.7 | 11.3 | 1.0 | 4,250.0 | 0.0 | 4.7 | N/A | 2.4 |
Supersector weighting (top 10)
| Energy | 22.9 |
|---|---|
| Industrial Goods and Services | 15.5 |
| Banks | 14.9 |
| Food, Beverage and Tobacco | 12.3 |
| Insurance | 7.0 |
| Technology | 6.3 |
| Telecommunications | 5.0 |
| Basic Resources | 4.2 |
| Chemicals | 4.1 |
| Construction and Materials | 2.8 |
Country weighting
| Norway | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Norway All Cap | 3.8 | 31.4 | 21.8 | 34.2 | 68.1 | N/A | N/A | 21.9 | 10.3 | 10.9 |
| STOXX Developed World All Cap | 2.9 | 14.4 | 16.2 | 66.0 | 83.1 | N/A | N/A | 16.3 | 18.4 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway All Cap | N/A | N/A | 19.6 | 21.9 | 23.5 | N/A | N/A | 0.8 | 0.3 | 0.4 |
| STOXX Developed World All Cap | N/A | N/A | 15.0 | 14.2 | 14.9 | N/A | N/A | 1.0 | 1.0 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway All Cap | 0.5 | 0.3 | 0.3 | 0.4 | 0.5 | 11.2 | 22.0 | 20.6 | 20.2 | 20.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway All Cap | 0.6 | 0.4 | 0.4 | 0.7 | 0.8 | 0.8 | 0.9 | 0.2 | -0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Norway All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Norway All Cap | 47.8 | 13.0 | 12.7 | 12.6 | 1.8 | 6.4 | 1.3 | 1.4 |
| STOXX Developed World All Cap | -1.0 | 21.5 | 23.3 | 20.7 | 3.1 | 2.0 | 2.2 | 3.7 |
Performance and annual returns
| STOXX Norway All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1032.62 |
| 1001462400000 | 1027.15 |
| 1001548800000 | 1026.44 |
| 1001635200000 | 1033.84 |
| 1001894400000 | 1028.7 |
| 1001980800000 | 1031.72 |
| 1002067200000 | 1013.48 |
| 1002153600000 | 1029.49 |
| 1002240000000 | 1020.08 |
| 1002499200000 | 1011.07 |
| 1002585600000 | 1015.59 |
| 1002672000000 | 1019.06 |
| 1002758400000 | 1034.66 |
| 1002844800000 | 1032.05 |
| 1003104000000 | 1018.71 |
| 1003190400000 | 1028.82 |
| 1003276800000 | 1049.17 |
| 1003363200000 | 1034.57 |
| 1003449600000 | 1021.93 |
| 1003708800000 | 1025.39 |
| 1003795200000 | 1038.67 |
| 1003881600000 | 1052.8 |
| 1003968000000 | 1042.89 |
| 1004054400000 | 1068.75 |
| 1004313600000 | 1075.53 |
| 1004400000000 | 1055.66 |
| 1004486400000 | 1051.67 |
| 1004572800000 | 1046.34 |
| 1004659200000 | 1058.97 |
| 1004918400000 | 1076.42 |
| 1005004800000 | 1074.63 |
| 1005091200000 | 1088.87 |
| 1005177600000 | 1099.38 |
| 1005264000000 | 1111.7 |
| 1005523200000 | 1080.75 |
| 1005609600000 | 1097.59 |
| 1005696000000 | 1111.05 |
| 1005782400000 | 1097.47 |
| 1005868800000 | 1091.7 |
| 1006128000000 | 1087.6 |
| 1006214400000 | 1095.99 |
| 1006300800000 | 1084.26 |
| 1006387200000 | 1095.29 |
| 1006473600000 | 1092.58 |
| 1006732800000 | 1093.99 |
| 1006819200000 | 1103 |
| 1006905600000 | 1102.95 |
| 1006992000000 | 1101.23 |
| 1007078400000 | 1113.83 |
| 1007337600000 | 1099.1 |
| 1007424000000 | 1112.76 |
| 1007510400000 | 1125.27 |
| 1007596800000 | 1134.13 |
| 1007683200000 | 1126.08 |
| 1007942400000 | 1121.11 |
| 1008028800000 | 1121.61 |
| 1008115200000 | 1130.79 |
| 1008201600000 | 1111.97 |
| 1008288000000 | 1125.42 |
| 1008547200000 | 1116.3 |
| 1008633600000 | 1124.72 |
| 1008720000000 | 1115.4 |
| 1008806400000 | 1124.96 |
| 1008892800000 | 1128.4 |
| 1009152000000 | 1113.81 |
| 1009238400000 | 1116.57 |
| 1009324800000 | 1117.36 |
| 1009411200000 | 1153.96 |
| 1009497600000 | 1168.49 |
| 1009756800000 | 1170.71 |
| 1009929600000 | 1187.6 |
| 1010016000000 | 1195.19 |
| 1010102400000 | 1203.03 |
| 1010361600000 | 1198.78 |
| 1010448000000 | 1179.28 |
| 1010534400000 | 1185.03 |
| 1010620800000 | 1176.47 |
| 1010707200000 | 1181.56 |
| 1010966400000 | 1181.73 |
| 1011052800000 | 1140.54 |
| 1011139200000 | 1123.39 |
| 1011225600000 | 1135 |
| 1011312000000 | 1125.69 |
| 1011571200000 | 1124.2 |
| 1011657600000 | 1133.06 |
| 1011744000000 | 1121.07 |
| 1011830400000 | 1136.02 |
| 1011916800000 | 1120.68 |
| 1012176000000 | 1125.98 |
| 1012262400000 | 1128.85 |
| 1012348800000 | 1113.03 |
| 1012435200000 | 1116.78 |
| 1012521600000 | 1120.45 |
| 1012780800000 | 1128.18 |
| 1012867200000 | 1109.58 |
| 1012953600000 | 1113.73 |
| 1013040000000 | 1116.9 |
| 1013126400000 | 1110.54 |
| 1013385600000 | 1120.89 |
| 1013472000000 | 1120.87 |
| 1013558400000 | 1120.63 |
| 1013644800000 | 1133.12 |
| 1013731200000 | 1137.79 |
| 1013990400000 | 1130.77 |
| 1014076800000 | 1126.86 |
| 1014163200000 | 1120.68 |
| 1014249600000 | 1126.36 |
| 1014336000000 | 1141.14 |
| 1014595200000 | 1135.74 |
| 1014681600000 | 1141.75 |
| 1014768000000 | 1159.17 |
| 1014854400000 | 1156.55 |
| 1014940800000 | 1151.01 |
| 1015200000000 | 1167.75 |
| 1015286400000 | 1179.43 |
| 1015372800000 | 1185.47 |
| 1015459200000 | 1211.28 |
| 1015545600000 | 1228.81 |
| 1015804800000 | 1226.02 |
| 1015891200000 | 1218.02 |
| 1015977600000 | 1214.74 |
| 1016064000000 | 1225.62 |
| 1016150400000 | 1231.58 |
| 1016409600000 | 1235.23 |
| 1016496000000 | 1254.78 |
| 1016582400000 | 1250.71 |
| 1016668800000 | 1261.57 |
| 1016755200000 | 1255.85 |
| 1017014400000 | 1254.19 |
| 1017100800000 | 1253.8 |
| 1017187200000 | 1259.43 |
| 1017273600000 | 1257.58 |
| 1017360000000 | 1256.51 |
| 1017619200000 | 1271.83 |
| 1017705600000 | 1285.5 |
| 1017792000000 | 1292.92 |
| 1017878400000 | 1265.8 |
| 1017964800000 | 1270.56 |
| 1018224000000 | 1262.72 |
| 1018310400000 | 1266.8 |
| 1018396800000 | 1255.58 |
| 1018483200000 | 1265.68 |
| 1018569600000 | 1259.15 |
| 1018828800000 | 1258.54 |
| 1018915200000 | 1273.28 |
| 1019001600000 | 1284.88 |
| 1019088000000 | 1297.15 |
| 1019174400000 | 1294.97 |
| 1019433600000 | 1283.73 |
| 1019520000000 | 1275.75 |
| 1019606400000 | 1280.38 |
| 1019692800000 | 1272.89 |
| 1019779200000 | 1277.39 |
| 1020038400000 | 1269.38 |
| 1020124800000 | 1269.86 |
| 1020211200000 | 1280.23 |
| 1020297600000 | 1303.77 |
| 1020384000000 | 1323.49 |
| 1020643200000 | 1312.18 |
| 1020729600000 | 1291.19 |
| 1020816000000 | 1308.51 |
| 1020902400000 | 1316.31 |
| 1020988800000 | 1329.4 |
| 1021248000000 | 1327.24 |
| 1021334400000 | 1329.76 |
| 1021420800000 | 1336.45 |
| 1021507200000 | 1342.32 |
| 1021593600000 | 1357.11 |
| 1021852800000 | 1360.26 |
| 1021939200000 | 1349.76 |
| 1022025600000 | 1347.42 |
| 1022112000000 | 1341.04 |
| 1022198400000 | 1337.24 |
| 1022457600000 | 1335.17 |
| 1022544000000 | 1345.21 |
| 1022630400000 | 1317.7 |
| 1022716800000 | 1304.86 |
| 1022803200000 | 1295.6 |
| 1023062400000 | 1304.67 |
| 1023148800000 | 1268.62 |
| 1023235200000 | 1272.66 |
| 1023321600000 | 1287.25 |
| 1023408000000 | 1250.74 |
| 1023667200000 | 1256.43 |
| 1023753600000 | 1280.94 |
| 1023840000000 | 1274.5 |
| 1023926400000 | 1277.9 |
| 1024012800000 | 1242.15 |
| 1024272000000 | 1268.2 |
| 1024358400000 | 1281.6 |
| 1024444800000 | 1286.47 |
| 1024531200000 | 1257.38 |
| 1024617600000 | 1252.78 |
| 1024876800000 | 1226.39 |
| 1024963200000 | 1248.46 |
| 1025049600000 | 1188.33 |
| 1025136000000 | 1240.19 |
| 1025222400000 | 1245.91 |
| 1025481600000 | 1269.44 |
| 1025568000000 | 1261.33 |
| 1025654400000 | 1237.38 |
| 1025740800000 | 1237.62 |
| 1025827200000 | 1254.09 |
| 1026086400000 | 1282.18 |
| 1026172800000 | 1281.87 |
| 1026259200000 | 1264.91 |
| 1026345600000 | 1251.77 |
| 1026432000000 | 1227.87 |
| 1026691200000 | 1240.53 |
| 1026777600000 | 1242.23 |
| 1026864000000 | 1255.11 |
| 1026950400000 | 1258.43 |
| 1027036800000 | 1226.22 |
| 1027296000000 | 1159.32 |
| 1027382400000 | 1102.13 |
| 1027468800000 | 1047.44 |
| 1027555200000 | 1095.85 |
| 1027641600000 | 1079.34 |
| 1027900800000 | 1100.25 |
| 1027987200000 | 1118.5 |
| 1028073600000 | 1122.56 |
| 1028160000000 | 1129.2 |
| 1028246400000 | 1109.34 |
| 1028505600000 | 1074.86 |
| 1028592000000 | 1060.73 |
| 1028678400000 | 1084.94 |
| 1028764800000 | 1091.79 |
| 1028851200000 | 1105.83 |
| 1029110400000 | 1101.3 |
| 1029196800000 | 1118.65 |
| 1029283200000 | 1097.84 |
| 1029369600000 | 1120.37 |
| 1029456000000 | 1117.81 |
| 1029715200000 | 1103.84 |
| 1029801600000 | 1116.34 |
| 1029888000000 | 1119.35 |
| 1029974400000 | 1123.6 |
| 1030060800000 | 1122.47 |
| 1030320000000 | 1114.61 |
| 1030406400000 | 1130.07 |
| 1030492800000 | 1106.48 |
| 1030579200000 | 1090.14 |
| 1030665600000 | 1098.45 |
| 1030924800000 | 1088.55 |
| 1031011200000 | 1068.79 |
| 1031097600000 | 1056.29 |
| 1031184000000 | 1037.9 |
| 1031270400000 | 1051.06 |
| 1031529600000 | 1037.06 |
| 1031616000000 | 1034.47 |
| 1031702400000 | 1047.01 |
| 1031788800000 | 1045.42 |
| 1031875200000 | 1018.32 |
| 1032134400000 | 1009.56 |
| 1032220800000 | 1011.51 |
| 1032307200000 | 987.38 |
| 1032393600000 | 966.38 |
| 1032480000000 | 961.79 |
| 1032739200000 | 951.98 |
| 1032825600000 | 926.44 |
| 1032912000000 | 930.48 |
| 1032998400000 | 949.79 |
| 1033084800000 | 947.45 |
| 1033344000000 | 939.85 |
| 1033430400000 | 937.51 |
| 1033516800000 | 951.1 |
| 1033603200000 | 964.81 |
| 1033689600000 | 960.93 |
| 1033948800000 | 955.13 |
| 1034035200000 | 944.69 |
| 1034121600000 | 948.12 |
| 1034208000000 | 944.09 |
| 1034294400000 | 993.55 |
| 1034553600000 | 996.09 |
| 1034640000000 | 1017.66 |
| 1034726400000 | 994.53 |
| 1034812800000 | 992.25 |
| 1034899200000 | 979.09 |
| 1035158400000 | 987.26 |
| 1035244800000 | 977.1 |
| 1035331200000 | 970.5 |
| 1035417600000 | 976.49 |
| 1035504000000 | 970.19 |
| 1035763200000 | 976.44 |
| 1035849600000 | 953.9 |
| 1035936000000 | 963.51 |
| 1036022400000 | 987.59 |
| 1036108800000 | 986.65 |
| 1036368000000 | 1019.52 |
| 1036454400000 | 1014.83 |
| 1036540800000 | 1021.99 |
| 1036627200000 | 1025.14 |
| 1036713600000 | 1014.39 |
| 1036972800000 | 1010.57 |
| 1037059200000 | 1007.96 |
| 1037145600000 | 1004.62 |
| 1037232000000 | 1001.66 |
| 1037318400000 | 1012.15 |
| 1037577600000 | 1019.53 |
| 1037664000000 | 996.78 |
| 1037750400000 | 990.15 |
| 1037836800000 | 1013.1 |
| 1037923200000 | 1014.74 |
| 1038182400000 | 1008.45 |
| 1038268800000 | 1008.64 |
| 1038355200000 | 1019.79 |
| 1038441600000 | 1044.09 |
| 1038528000000 | 1063.96 |
| 1038787200000 | 1081.81 |
| 1038873600000 | 1058.37 |
| 1038960000000 | 1067.17 |
| 1039046400000 | 1046.74 |
| 1039132800000 | 1001.6 |
| 1039392000000 | 1001.74 |
| 1039478400000 | 1003.84 |
| 1039564800000 | 1003.53 |
| 1039651200000 | 1011.4 |
| 1039737600000 | 1008.71 |
| 1039996800000 | 1006.68 |
| 1040083200000 | 1010.33 |
| 1040169600000 | 1016.06 |
| 1040256000000 | 1025.32 |
| 1040342400000 | 1028.22 |
| 1040601600000 | 1020.75 |
| 1040688000000 | 1024.47 |
| 1040774400000 | 1025.74 |
| 1040860800000 | 1030.41 |
| 1040947200000 | 1035.42 |
| 1041206400000 | 1030.78 |
| 1041292800000 | 1033.72 |
| 1041465600000 | 1040.79 |
| 1041552000000 | 1062.99 |
| 1041811200000 | 1061.14 |
| 1041897600000 | 1057.14 |
| 1041984000000 | 1046.24 |
| 1042070400000 | 1047.48 |
| 1042156800000 | 1056.33 |
| 1042416000000 | 1063.7 |
| 1042502400000 | 1060.36 |
| 1042588800000 | 1069.18 |
| 1042675200000 | 1084.21 |
| 1042761600000 | 1075.04 |
| 1043020800000 | 1076.57 |
| 1043107200000 | 1062.27 |
| 1043193600000 | 1047.72 |
| 1043280000000 | 1042.64 |
| 1043366400000 | 1048.44 |
| 1043625600000 | 1003.61 |
| 1043712000000 | 990.86 |
| 1043798400000 | 974.6 |
| 1043884800000 | 985.11 |
| 1043971200000 | 983.57 |
| 1044230400000 | 978.52 |
| 1044316800000 | 973.23 |
| 1044403200000 | 965.92 |
| 1044489600000 | 963.66 |
| 1044576000000 | 964.5 |
| 1044835200000 | 944.18 |
| 1044921600000 | 956.28 |
| 1045008000000 | 944.01 |
| 1045094400000 | 929.49 |
| 1045180800000 | 922.47 |
| 1045440000000 | 922.6 |
| 1045526400000 | 925.33 |
| 1045612800000 | 915.7 |
| 1045699200000 | 894.25 |
| 1045785600000 | 899.96 |
| 1046044800000 | 890.09 |
| 1046131200000 | 862.76 |
| 1046217600000 | 860.4 |
| 1046304000000 | 857.45 |
| 1046390400000 | 885.04 |
| 1046649600000 | 906.98 |
| 1046736000000 | 898.04 |
| 1046822400000 | 904.28 |
| 1046908800000 | 888.55 |
| 1046995200000 | 869.95 |
| 1047254400000 | 869.84 |
| 1047340800000 | 876.23 |
| 1047427200000 | 884.18 |
| 1047513600000 | 880.8 |
| 1047600000000 | 897.64 |
| 1047859200000 | 876.03 |
| 1047945600000 | 870.53 |
| 1048032000000 | 887.34 |
| 1048118400000 | 890.57 |
| 1048204800000 | 895.83 |
| 1048464000000 | 881.59 |
| 1048550400000 | 892.94 |
| 1048636800000 | 894.99 |
| 1048723200000 | 887.04 |
| 1048809600000 | 892.13 |
| 1049068800000 | 887.01 |
| 1049155200000 | 886.23 |
| 1049241600000 | 890.98 |
| 1049328000000 | 899.4 |
| 1049414400000 | 905.93 |
| 1049673600000 | 941.14 |
| 1049760000000 | 934.47 |
| 1049846400000 | 943.44 |
| 1049932800000 | 930.51 |
| 1050019200000 | 932.96 |
| 1050278400000 | 941.88 |
| 1050364800000 | 959.87 |
| 1050451200000 | 978.97 |
| 1050537600000 | 976.05 |
| 1050624000000 | 975.18 |
| 1050883200000 | 977.94 |
| 1050969600000 | 979.61 |
| 1051056000000 | 996.14 |
| 1051142400000 | 1001.15 |
| 1051228800000 | 1002.1 |
| 1051488000000 | 998.58 |
| 1051574400000 | 1035.07 |
| 1051660800000 | 1039.35 |
| 1051747200000 | 1044.8 |
| 1051833600000 | 1037.85 |
| 1052092800000 | 1049.09 |
| 1052179200000 | 1076.23 |
| 1052265600000 | 1081.24 |
| 1052352000000 | 1078.88 |
| 1052438400000 | 1094.34 |
| 1052697600000 | 1102.99 |
| 1052784000000 | 1097.89 |
| 1052870400000 | 1105.04 |
| 1052956800000 | 1114.61 |
| 1053043200000 | 1145.86 |
| 1053302400000 | 1123.57 |
| 1053388800000 | 1127.07 |
| 1053475200000 | 1109.41 |
| 1053561600000 | 1136.41 |
| 1053648000000 | 1148.58 |
| 1053907200000 | 1143.67 |
| 1053993600000 | 1121.27 |
| 1054080000000 | 1147.1 |
| 1054166400000 | 1160.41 |
| 1054252800000 | 1155.32 |
| 1054512000000 | 1178.93 |
| 1054598400000 | 1158.16 |
| 1054684800000 | 1166.38 |
| 1054771200000 | 1172.42 |
| 1054857600000 | 1179.8 |
| 1055116800000 | 1179.17 |
| 1055203200000 | 1166.62 |
| 1055289600000 | 1183.74 |
| 1055376000000 | 1178.77 |
| 1055462400000 | 1168.21 |
| 1055721600000 | 1168.11 |
| 1055808000000 | 1180.48 |
| 1055894400000 | 1174.1 |
| 1055980800000 | 1208.53 |
| 1056067200000 | 1184 |
| 1056326400000 | 1179.82 |
| 1056412800000 | 1168.18 |
| 1056499200000 | 1153.62 |
| 1056585600000 | 1142.44 |
| 1056672000000 | 1155.86 |
| 1056931200000 | 1152.11 |
| 1057017600000 | 1154.81 |
| 1057104000000 | 1163.88 |
| 1057190400000 | 1164.9 |
| 1057276800000 | 1160.83 |
| 1057536000000 | 1164.55 |
| 1057622400000 | 1156.85 |
| 1057708800000 | 1149.5 |
| 1057795200000 | 1132.79 |
| 1057881600000 | 1144.28 |
| 1058140800000 | 1159.75 |
| 1058227200000 | 1156.35 |
| 1058313600000 | 1172.25 |
| 1058400000000 | 1159.4 |
| 1058486400000 | 1159.4 |
| 1058745600000 | 1164.61 |
| 1058832000000 | 1162.12 |
| 1058918400000 | 1188.13 |
| 1059004800000 | 1213.83 |
| 1059091200000 | 1227.51 |
| 1059350400000 | 1232.95 |
| 1059436800000 | 1228.51 |
| 1059523200000 | 1223.41 |
| 1059609600000 | 1221.18 |
| 1059696000000 | 1238.17 |
| 1059955200000 | 1234.07 |
| 1060041600000 | 1249.28 |
| 1060128000000 | 1236.56 |
| 1060214400000 | 1240.94 |
| 1060300800000 | 1253.29 |
| 1060560000000 | 1242.85 |
| 1060646400000 | 1240.81 |
| 1060732800000 | 1240.44 |
| 1060819200000 | 1241.02 |
| 1060905600000 | 1246.42 |
| 1061164800000 | 1236.03 |
| 1061251200000 | 1235.35 |
| 1061337600000 | 1228.91 |
| 1061424000000 | 1221.85 |
| 1061510400000 | 1219.67 |
| 1061769600000 | 1208.09 |
| 1061856000000 | 1193.87 |
| 1061942400000 | 1202.52 |
| 1062028800000 | 1214.77 |
| 1062115200000 | 1243.87 |
| 1062374400000 | 1257.32 |
| 1062460800000 | 1235.86 |
| 1062547200000 | 1251.16 |
| 1062633600000 | 1266.5 |
| 1062720000000 | 1269.53 |
| 1062979200000 | 1271.56 |
| 1063065600000 | 1286.91 |
| 1063152000000 | 1265.69 |
| 1063238400000 | 1259.39 |
| 1063324800000 | 1255.7 |
| 1063584000000 | 1264.49 |
| 1063670400000 | 1259.42 |
| 1063756800000 | 1285.75 |
| 1063843200000 | 1280.57 |
| 1063929600000 | 1284.12 |
| 1064188800000 | 1261.38 |
| 1064275200000 | 1269.75 |
| 1064361600000 | 1292.98 |
| 1064448000000 | 1264.12 |
| 1064534400000 | 1232.44 |
| 1064793600000 | 1259.81 |
| 1064880000000 | 1235.06 |
| 1064966400000 | 1266.02 |
| 1065052800000 | 1276.68 |
| 1065139200000 | 1272.7 |
| 1065398400000 | 1295.82 |
| 1065484800000 | 1284.53 |
| 1065571200000 | 1305.08 |
| 1065657600000 | 1310.46 |
| 1065744000000 | 1322.99 |
| 1066003200000 | 1325.88 |
| 1066089600000 | 1329.05 |
| 1066176000000 | 1332.59 |
| 1066262400000 | 1324.42 |
| 1066348800000 | 1336.87 |
| 1066608000000 | 1315.61 |
| 1066694400000 | 1322.94 |
| 1066780800000 | 1339.77 |
| 1066867200000 | 1323.88 |
| 1066953600000 | 1325.6 |
| 1067212800000 | 1340.45 |
| 1067299200000 | 1345.34 |
| 1067385600000 | 1350.33 |
| 1067472000000 | 1383.84 |
| 1067558400000 | 1376.85 |
| 1067817600000 | 1378.68 |
| 1067904000000 | 1383.04 |
| 1067990400000 | 1361.35 |
| 1068076800000 | 1376.71 |
| 1068163200000 | 1408.66 |
| 1068422400000 | 1402.35 |
| 1068508800000 | 1395.96 |
| 1068595200000 | 1421.46 |
| 1068681600000 | 1431.59 |
| 1068768000000 | 1434.2 |
| 1069027200000 | 1405.64 |
| 1069113600000 | 1427.44 |
| 1069200000000 | 1401.3 |
| 1069286400000 | 1410.05 |
| 1069372800000 | 1426.87 |
| 1069632000000 | 1426.77 |
| 1069718400000 | 1429.29 |
| 1069804800000 | 1438.9 |
| 1069891200000 | 1440.67 |
| 1069977600000 | 1446.91 |
| 1070236800000 | 1455.39 |
| 1070323200000 | 1477.48 |
| 1070409600000 | 1494.03 |
| 1070496000000 | 1488.67 |
| 1070582400000 | 1500.56 |
| 1070841600000 | 1502.25 |
| 1070928000000 | 1532.41 |
| 1071014400000 | 1511 |
| 1071100800000 | 1508.76 |
| 1071187200000 | 1505 |
| 1071446400000 | 1514.93 |
| 1071532800000 | 1512.15 |
| 1071619200000 | 1500.27 |
| 1071705600000 | 1512.97 |
| 1071792000000 | 1515.13 |
| 1072051200000 | 1515.06 |
| 1072137600000 | 1516.95 |
| 1072224000000 | 1519.31 |
| 1072310400000 | 1517.02 |
| 1072396800000 | 1509.07 |
| 1072656000000 | 1529.71 |
| 1072742400000 | 1538.34 |
| 1072828800000 | 1547.38 |
| 1073001600000 | 1575.75 |
| 1073260800000 | 1597.85 |
| 1073347200000 | 1602.83 |
| 1073433600000 | 1568.94 |
| 1073520000000 | 1580.08 |
| 1073606400000 | 1588.52 |
| 1073865600000 | 1597.56 |
| 1073952000000 | 1612.82 |
| 1074038400000 | 1619.72 |
| 1074124800000 | 1588.53 |
| 1074211200000 | 1581.04 |
| 1074470400000 | 1584.91 |
| 1074556800000 | 1618.87 |
| 1074643200000 | 1648.21 |
| 1074729600000 | 1671.22 |
| 1074816000000 | 1628.53 |
| 1075075200000 | 1605.07 |
| 1075161600000 | 1632.61 |
| 1075248000000 | 1566.74 |
| 1075334400000 | 1551.38 |
| 1075420800000 | 1562.67 |
| 1075680000000 | 1566.03 |
| 1075766400000 | 1566.74 |
| 1075852800000 | 1587.65 |
| 1075939200000 | 1583.76 |
| 1076025600000 | 1599.3 |
| 1076284800000 | 1630.06 |
| 1076371200000 | 1612.13 |
| 1076457600000 | 1619.34 |
| 1076544000000 | 1653.43 |
| 1076630400000 | 1636.96 |
| 1076889600000 | 1635.6 |
| 1076976000000 | 1659.75 |
| 1077062400000 | 1675.93 |
| 1077148800000 | 1704.68 |
| 1077235200000 | 1706.55 |
| 1077494400000 | 1723.15 |
| 1077580800000 | 1715.93 |
| 1077667200000 | 1696.25 |
| 1077753600000 | 1691.2 |
| 1077840000000 | 1722.92 |
| 1078099200000 | 1771.97 |
| 1078185600000 | 1754.8 |
| 1078272000000 | 1730.63 |
| 1078358400000 | 1733.91 |
| 1078444800000 | 1777.55 |
| 1078704000000 | 1783.39 |
| 1078790400000 | 1761.58 |
| 1078876800000 | 1701.32 |
| 1078963200000 | 1688 |
| 1079049600000 | 1694.06 |
| 1079308800000 | 1665.63 |
| 1079395200000 | 1704.55 |
| 1079481600000 | 1699.95 |
| 1079568000000 | 1719.01 |
| 1079654400000 | 1716.31 |
| 1079913600000 | 1689.49 |
| 1080000000000 | 1703.61 |
| 1080086400000 | 1690.61 |
| 1080172800000 | 1663.81 |
| 1080259200000 | 1660.19 |
| 1080518400000 | 1686.81 |
| 1080604800000 | 1658.25 |
| 1080691200000 | 1688.59 |
| 1080777600000 | 1696.86 |
| 1080864000000 | 1709.05 |
| 1081123200000 | 1715.38 |
| 1081209600000 | 1708.51 |
| 1081296000000 | 1741.9 |
| 1081382400000 | 1734.58 |
| 1081468800000 | 1734.58 |
| 1081728000000 | 1719.76 |
| 1081814400000 | 1736.52 |
| 1081900800000 | 1714.1 |
| 1081987200000 | 1726.47 |
| 1082073600000 | 1740.5 |
| 1082332800000 | 1733.49 |
| 1082419200000 | 1727.04 |
| 1082505600000 | 1714.58 |
| 1082592000000 | 1703.27 |
| 1082678400000 | 1699.96 |
| 1082937600000 | 1700.24 |
| 1083024000000 | 1711.96 |
| 1083110400000 | 1686.89 |
| 1083196800000 | 1664.92 |
| 1083283200000 | 1637.69 |
| 1083542400000 | 1633.53 |
| 1083628800000 | 1670.27 |
| 1083715200000 | 1708.64 |
| 1083801600000 | 1699.48 |
| 1083888000000 | 1653.42 |
| 1084147200000 | 1585.42 |
| 1084233600000 | 1589.33 |
| 1084320000000 | 1606.77 |
| 1084406400000 | 1623.01 |
| 1084492800000 | 1622.05 |
| 1084752000000 | 1628.86 |
| 1084838400000 | 1614.47 |
| 1084924800000 | 1634.35 |
| 1085011200000 | 1623.85 |
| 1085097600000 | 1637.5 |
| 1085356800000 | 1648.43 |
| 1085443200000 | 1675.98 |
| 1085529600000 | 1691.8 |
| 1085616000000 | 1716.13 |
| 1085702400000 | 1713.58 |
| 1085961600000 | 1713.58 |
| 1086048000000 | 1727.64 |
| 1086134400000 | 1739.13 |
| 1086220800000 | 1729.42 |
| 1086307200000 | 1737.24 |
| 1086566400000 | 1761.25 |
| 1086652800000 | 1763.01 |
| 1086739200000 | 1735.18 |
| 1086825600000 | 1716.28 |
| 1086912000000 | 1706.98 |
| 1087171200000 | 1697.07 |
| 1087257600000 | 1704.6 |
| 1087344000000 | 1704.51 |
| 1087430400000 | 1717.22 |
| 1087516800000 | 1751.8 |
| 1087776000000 | 1738 |
| 1087862400000 | 1738.54 |
| 1087948800000 | 1751.1 |
| 1088035200000 | 1773.94 |
| 1088121600000 | 1799.25 |
| 1088380800000 | 1785.78 |
| 1088467200000 | 1771.93 |
| 1088553600000 | 1764.7 |
| 1088640000000 | 1771.28 |
| 1088726400000 | 1763.22 |
| 1088985600000 | 1773.51 |
| 1089072000000 | 1783.17 |
| 1089158400000 | 1769.84 |
| 1089244800000 | 1766.57 |
| 1089331200000 | 1770.64 |
| 1089590400000 | 1766.02 |
| 1089676800000 | 1757.07 |
| 1089763200000 | 1752.16 |
| 1089849600000 | 1748.63 |
| 1089936000000 | 1755.88 |
| 1090195200000 | 1737.49 |
| 1090281600000 | 1727.23 |
| 1090368000000 | 1717.51 |
| 1090454400000 | 1710.78 |
| 1090540800000 | 1699.21 |
| 1090800000000 | 1694.49 |
| 1090886400000 | 1687.47 |
| 1090972800000 | 1695.47 |
| 1091059200000 | 1715.7 |
| 1091145600000 | 1714.03 |
| 1091404800000 | 1730.01 |
| 1091491200000 | 1743.66 |
| 1091577600000 | 1744.66 |
| 1091664000000 | 1729.44 |
| 1091750400000 | 1727.85 |
| 1092009600000 | 1726.94 |
| 1092096000000 | 1741.01 |
| 1092182400000 | 1706 |
| 1092268800000 | 1731.05 |
| 1092355200000 | 1775.51 |
| 1092614400000 | 1786.56 |
| 1092700800000 | 1792.58 |
| 1092787200000 | 1776.88 |
| 1092873600000 | 1804.59 |
| 1092960000000 | 1810.09 |
| 1093219200000 | 1803.75 |
| 1093305600000 | 1782.91 |
| 1093392000000 | 1774.12 |
| 1093478400000 | 1777.44 |
| 1093564800000 | 1768.34 |
| 1093824000000 | 1772.78 |
| 1093910400000 | 1767.47 |
| 1093996800000 | 1788.62 |
| 1094083200000 | 1819.53 |
| 1094169600000 | 1811.04 |
| 1094428800000 | 1809.63 |
| 1094515200000 | 1801.31 |
| 1094601600000 | 1798.92 |
| 1094688000000 | 1824.56 |
| 1094774400000 | 1834.9 |
| 1095033600000 | 1820.28 |
| 1095120000000 | 1824.86 |
| 1095206400000 | 1810.62 |
| 1095292800000 | 1823.3 |
| 1095379200000 | 1846.42 |
| 1095638400000 | 1840.99 |
| 1095724800000 | 1868.43 |
| 1095811200000 | 1874.42 |
| 1095897600000 | 1901.05 |
| 1095984000000 | 1905.81 |
| 1096243200000 | 1919.14 |
| 1096329600000 | 1941.83 |
| 1096416000000 | 1937.98 |
| 1096502400000 | 1954.98 |
| 1096588800000 | 2004.1 |
| 1096848000000 | 2009.06 |
| 1096934400000 | 2018.73 |
| 1097020800000 | 2013.85 |
| 1097107200000 | 2034.64 |
| 1097193600000 | 2039.86 |
| 1097452800000 | 2035.62 |
| 1097539200000 | 2009.22 |
| 1097625600000 | 1993.9 |
| 1097712000000 | 1990.41 |
| 1097798400000 | 1979.49 |
| 1098057600000 | 1997.42 |
| 1098144000000 | 2001.29 |
| 1098230400000 | 1994.74 |
| 1098316800000 | 2025.76 |
| 1098403200000 | 2048.86 |
| 1098662400000 | 2028.88 |
| 1098748800000 | 2003.98 |
| 1098835200000 | 2014.07 |
| 1098921600000 | 1997.7 |
| 1099008000000 | 1999.13 |
| 1099267200000 | 2020.77 |
| 1099353600000 | 2009.69 |
| 1099440000000 | 2045.03 |
| 1099526400000 | 2055.81 |
| 1099612800000 | 2072.19 |
| 1099872000000 | 2076.92 |
| 1099958400000 | 2073.76 |
| 1100044800000 | 2062.2 |
| 1100131200000 | 2071.84 |
| 1100217600000 | 2092.47 |
| 1100476800000 | 2101.82 |
| 1100563200000 | 2100.19 |
| 1100649600000 | 2121.11 |
| 1100736000000 | 2128.87 |
| 1100822400000 | 2160.02 |
| 1101081600000 | 2146.93 |
| 1101168000000 | 2182.26 |
| 1101254400000 | 2204.98 |
| 1101340800000 | 2241.43 |
| 1101427200000 | 2251.78 |
| 1101686400000 | 2273.38 |
| 1101772800000 | 2264 |
| 1101859200000 | 2270.66 |
| 1101945600000 | 2211.06 |
| 1102032000000 | 2212.35 |
| 1102291200000 | 2239.36 |
| 1102377600000 | 2257.59 |
| 1102464000000 | 2174.7 |
| 1102550400000 | 2173.18 |
| 1102636800000 | 2196.75 |
| 1102896000000 | 2205.72 |
| 1102982400000 | 2211.36 |
| 1103068800000 | 2246.31 |
| 1103155200000 | 2239.45 |
| 1103241600000 | 2214.31 |
| 1103500800000 | 2268.58 |
| 1103587200000 | 2279.66 |
| 1103673600000 | 2272.63 |
| 1103760000000 | 2298.7 |
| 1103846400000 | 2303.23 |
| 1104105600000 | 2329.76 |
| 1104192000000 | 2309.82 |
| 1104278400000 | 2310.5 |
| 1104364800000 | 2325.18 |
| 1104451200000 | 2325.1 |
| 1104710400000 | 2319.09 |
| 1104796800000 | 2259.27 |
| 1104883200000 | 2225.24 |
| 1104969600000 | 2217.2 |
| 1105056000000 | 2222.08 |
| 1105315200000 | 2250.1 |
| 1105401600000 | 2257.1 |
| 1105488000000 | 2272.19 |
| 1105574400000 | 2279.15 |
| 1105660800000 | 2273.42 |
| 1105920000000 | 2294.27 |
| 1106006400000 | 2296.36 |
| 1106092800000 | 2291.73 |
| 1106179200000 | 2244.24 |
| 1106265600000 | 2271.86 |
| 1106524800000 | 2277.76 |
| 1106611200000 | 2284.46 |
| 1106697600000 | 2285.31 |
| 1106784000000 | 2281.09 |
| 1106870400000 | 2267.63 |
| 1107129600000 | 2267.18 |
| 1107216000000 | 2290.77 |
| 1107302400000 | 2320.68 |
| 1107388800000 | 2305.28 |
| 1107475200000 | 2322.89 |
| 1107734400000 | 2319.18 |
| 1107820800000 | 2275.92 |
| 1107907200000 | 2285.92 |
| 1107993600000 | 2294.97 |
| 1108080000000 | 2310.2 |
| 1108339200000 | 2335.33 |
| 1108425600000 | 2353.65 |
| 1108512000000 | 2351.11 |
| 1108598400000 | 2379.24 |
| 1108684800000 | 2387.18 |
| 1108944000000 | 2402.18 |
| 1109030400000 | 2421.11 |
| 1109116800000 | 2427.37 |
| 1109203200000 | 2459.08 |
| 1109289600000 | 2469.96 |
| 1109548800000 | 2509.03 |
| 1109635200000 | 2498.44 |
| 1109721600000 | 2457.94 |
| 1109808000000 | 2491.43 |
| 1109894400000 | 2538.85 |
| 1110153600000 | 2538.1 |
| 1110240000000 | 2561.23 |
| 1110326400000 | 2555.99 |
| 1110412800000 | 2543.75 |
| 1110499200000 | 2558.9 |
| 1110758400000 | 2535.05 |
| 1110844800000 | 2529.76 |
| 1110931200000 | 2529.04 |
| 1111017600000 | 2574.12 |
| 1111104000000 | 2553.31 |
| 1111363200000 | 2528.19 |
| 1111449600000 | 2514.63 |
| 1111536000000 | 2441.2 |
| 1111622400000 | 2425.53 |
| 1111708800000 | 2425.53 |
| 1111968000000 | 2406.57 |
| 1112054400000 | 2409.8 |
| 1112140800000 | 2407.05 |
| 1112227200000 | 2433.54 |
| 1112313600000 | 2449.17 |
| 1112572800000 | 2453.55 |
| 1112659200000 | 2466.03 |
| 1112745600000 | 2473.95 |
| 1112832000000 | 2506.27 |
| 1112918400000 | 2491.13 |
| 1113177600000 | 2499.16 |
| 1113264000000 | 2494.83 |
| 1113350400000 | 2485.69 |
| 1113436800000 | 2451.56 |
| 1113523200000 | 2427.03 |
| 1113782400000 | 2374.94 |
| 1113868800000 | 2401.68 |
| 1113955200000 | 2423.76 |
| 1114041600000 | 2441.07 |
| 1114128000000 | 2460.75 |
| 1114387200000 | 2463.56 |
| 1114473600000 | 2427.2 |
| 1114560000000 | 2368.57 |
| 1114646400000 | 2318.87 |
| 1114732800000 | 2332.64 |
| 1114992000000 | 2327.25 |
| 1115078400000 | 2354.98 |
| 1115164800000 | 2365.93 |
| 1115251200000 | 2363.96 |
| 1115337600000 | 2401.01 |
| 1115596800000 | 2417.68 |
| 1115683200000 | 2424.3 |
| 1115769600000 | 2424.07 |
| 1115856000000 | 2401.97 |
| 1115942400000 | 2350.12 |
| 1116201600000 | 2344.27 |
| 1116288000000 | 2344.83 |
| 1116374400000 | 2373.31 |
| 1116460800000 | 2381.99 |
| 1116547200000 | 2383.19 |
| 1116806400000 | 2384.6 |
| 1116892800000 | 2406.82 |
| 1116979200000 | 2418.99 |
| 1117065600000 | 2461.06 |
| 1117152000000 | 2471.03 |
| 1117411200000 | 2473.41 |
| 1117497600000 | 2446.28 |
| 1117584000000 | 2469.77 |
| 1117670400000 | 2482.46 |
| 1117756800000 | 2483.65 |
| 1118016000000 | 2501.54 |
| 1118102400000 | 2515.25 |
| 1118188800000 | 2539.08 |
| 1118275200000 | 2517.15 |
| 1118361600000 | 2557.01 |
| 1118620800000 | 2531.69 |
| 1118707200000 | 2552.44 |
| 1118793600000 | 2554.91 |
| 1118880000000 | 2577.82 |
| 1118966400000 | 2614.75 |
| 1119225600000 | 2608.38 |
| 1119312000000 | 2611.92 |
| 1119398400000 | 2597.35 |
| 1119484800000 | 2590.23 |
| 1119571200000 | 2624.36 |
| 1119830400000 | 2612.82 |
| 1119916800000 | 2628.8 |
| 1120003200000 | 2645.71 |
| 1120089600000 | 2660.91 |
| 1120176000000 | 2662.08 |
| 1120435200000 | 2694.12 |
| 1120521600000 | 2682.2 |
| 1120608000000 | 2735.21 |
| 1120694400000 | 2686.11 |
| 1120780800000 | 2768.36 |
| 1121040000000 | 2782.65 |
| 1121126400000 | 2789.06 |
| 1121212800000 | 2779.83 |
| 1121299200000 | 2772.94 |
| 1121385600000 | 2722.59 |
| 1121644800000 | 2709.99 |
| 1121731200000 | 2694.02 |
| 1121817600000 | 2698.46 |
| 1121904000000 | 2725.13 |
| 1121990400000 | 2761.17 |
| 1122249600000 | 2797.87 |
| 1122336000000 | 2789.67 |
| 1122422400000 | 2789.79 |
| 1122508800000 | 2812.37 |
| 1122595200000 | 2862.77 |
| 1122854400000 | 2885.11 |
| 1122940800000 | 2920.31 |
| 1123027200000 | 2967.77 |
| 1123113600000 | 2944.13 |
| 1123200000000 | 2914.01 |
| 1123459200000 | 2958.66 |
| 1123545600000 | 2985.92 |
| 1123632000000 | 2995.99 |
| 1123718400000 | 3037.45 |
| 1123804800000 | 3031.64 |
| 1124064000000 | 2991.25 |
| 1124150400000 | 2940.69 |
| 1124236800000 | 2933.32 |
| 1124323200000 | 2893.01 |
| 1124409600000 | 2917.76 |
| 1124668800000 | 2980.42 |
| 1124755200000 | 2978.26 |
| 1124841600000 | 2971.8 |
| 1124928000000 | 2989.78 |
| 1125014400000 | 3006.42 |
| 1125273600000 | 3020.36 |
| 1125360000000 | 3002.89 |
| 1125446400000 | 3077.67 |
| 1125532800000 | 3176.29 |
| 1125619200000 | 3185.61 |
| 1125878400000 | 3151.14 |
| 1125964800000 | 3171.2 |
| 1126051200000 | 3154.52 |
| 1126137600000 | 3122.22 |
| 1126224000000 | 3145.75 |
| 1126483200000 | 3127.45 |
| 1126569600000 | 3094.8 |
| 1126656000000 | 3122.94 |
| 1126742400000 | 3137.69 |
| 1126828800000 | 3141.36 |
| 1127088000000 | 3161.38 |
| 1127174400000 | 3186.5 |
| 1127260800000 | 3201.03 |
| 1127347200000 | 3187.92 |
| 1127433600000 | 3132.42 |
| 1127692800000 | 3085.36 |
| 1127779200000 | 3082.14 |
| 1127865600000 | 3108.86 |
| 1127952000000 | 3134.27 |
| 1128038400000 | 3127.45 |
| 1128297600000 | 3104.26 |
| 1128384000000 | 3083.85 |
| 1128470400000 | 3044.2 |
| 1128556800000 | 2947.48 |
| 1128643200000 | 2937.99 |
| 1128902400000 | 2927.36 |
| 1128988800000 | 2953.64 |
| 1129075200000 | 2958.7 |
| 1129161600000 | 2807.04 |
| 1129248000000 | 2803.53 |
| 1129507200000 | 2832.38 |
| 1129593600000 | 2717.86 |
| 1129680000000 | 2642.42 |
| 1129766400000 | 2732.03 |
| 1129852800000 | 2711.21 |
| 1130112000000 | 2771.26 |
| 1130198400000 | 2811.97 |
| 1130284800000 | 2860.56 |
| 1130371200000 | 2836.39 |
| 1130457600000 | 2802.49 |
| 1130716800000 | 2875.47 |
| 1130803200000 | 2848.5 |
| 1130889600000 | 2880.95 |
| 1130976000000 | 2963.68 |
| 1131062400000 | 2917.26 |
| 1131321600000 | 2902.43 |
| 1131408000000 | 2870.87 |
| 1131494400000 | 2889.72 |
| 1131580800000 | 2869.93 |
| 1131667200000 | 2832.77 |
| 1131926400000 | 2844.11 |
| 1132012800000 | 2814.47 |
| 1132099200000 | 2771.86 |
| 1132185600000 | 2829.14 |
| 1132272000000 | 2820.63 |
| 1132531200000 | 2833.66 |
| 1132617600000 | 2883.23 |
| 1132704000000 | 2886.56 |
| 1132790400000 | 2868.18 |
| 1132876800000 | 2895.58 |
| 1133136000000 | 2886.02 |
| 1133222400000 | 2869.39 |
| 1133308800000 | 2879.24 |
| 1133395200000 | 2903.38 |
| 1133481600000 | 2959.45 |
| 1133740800000 | 3005.61 |
| 1133827200000 | 2989.53 |
| 1133913600000 | 3027.71 |
| 1134000000000 | 3031.61 |
| 1134086400000 | 3054.82 |
| 1134345600000 | 3075.91 |
| 1134432000000 | 3093.72 |
| 1134518400000 | 3122.48 |
| 1134604800000 | 3056.24 |
| 1134691200000 | 3032.46 |
| 1134950400000 | 2985.57 |
| 1135036800000 | 2983.75 |
| 1135123200000 | 2978 |
| 1135209600000 | 3021.32 |
| 1135296000000 | 3026.81 |
| 1135555200000 | 3026.81 |
| 1135641600000 | 3037.03 |
| 1135728000000 | 3067.07 |
| 1135814400000 | 3067.12 |
| 1135900800000 | 3070.92 |
| 1136160000000 | 3074.09 |
| 1136246400000 | 3158.47 |
| 1136332800000 | 3219.17 |
| 1136419200000 | 3212 |
| 1136505600000 | 3252.87 |
| 1136764800000 | 3236.1 |
| 1136851200000 | 3186.29 |
| 1136937600000 | 3173.92 |
| 1137024000000 | 3186.87 |
| 1137110400000 | 3172.18 |
| 1137369600000 | 3203.68 |
| 1137456000000 | 3161.41 |
| 1137542400000 | 3105.64 |
| 1137628800000 | 3183.45 |
| 1137715200000 | 3241.3 |
| 1137974400000 | 3261.63 |
| 1138060800000 | 3295.4 |
| 1138147200000 | 3300.71 |
| 1138233600000 | 3299.72 |
| 1138320000000 | 3337.08 |
| 1138579200000 | 3347.67 |
| 1138665600000 | 3340.7 |
| 1138752000000 | 3378.46 |
| 1138838400000 | 3372.13 |
| 1138924800000 | 3302.98 |
| 1139184000000 | 3343.64 |
| 1139270400000 | 3283.36 |
| 1139356800000 | 3258.87 |
| 1139443200000 | 3306.87 |
| 1139529600000 | 3271.73 |
| 1139788800000 | 3221.73 |
| 1139875200000 | 3156.07 |
| 1139961600000 | 3216.86 |
| 1140048000000 | 3239.86 |
| 1140134400000 | 3309.71 |
| 1140393600000 | 3368.88 |
| 1140480000000 | 3377.94 |
| 1140566400000 | 3337.44 |
| 1140652800000 | 3384.9 |
| 1140739200000 | 3417.38 |
| 1140998400000 | 3417.99 |
| 1141084800000 | 3385.33 |
| 1141171200000 | 3445.53 |
| 1141257600000 | 3469.24 |
| 1141344000000 | 3521.4 |
| 1141603200000 | 3508.18 |
| 1141689600000 | 3438.2 |
| 1141776000000 | 3393.08 |
| 1141862400000 | 3401.88 |
| 1141948800000 | 3403.65 |
| 1142208000000 | 3446.8 |
| 1142294400000 | 3488.77 |
| 1142380800000 | 3510.1 |
| 1142467200000 | 3566.69 |
| 1142553600000 | 3619.48 |
| 1142812800000 | 3641.83 |
| 1142899200000 | 3568.48 |
| 1142985600000 | 3610.11 |
| 1143072000000 | 3620.16 |
| 1143158400000 | 3668.98 |
| 1143417600000 | 3688.28 |
| 1143504000000 | 3714.3 |
| 1143590400000 | 3718.34 |
| 1143676800000 | 3800.46 |
| 1143763200000 | 3772.94 |
| 1144022400000 | 3832.46 |
| 1144108800000 | 3821.03 |
| 1144195200000 | 3849.13 |
| 1144281600000 | 3892.28 |
| 1144368000000 | 3844.91 |
| 1144627200000 | 3901.07 |
| 1144713600000 | 3910.08 |
| 1144800000000 | 3848.44 |
| 1144886400000 | 3836.5 |
| 1144972800000 | 3836.5 |
| 1145232000000 | 3899.43 |
| 1145318400000 | 3965.1 |
| 1145404800000 | 4036.45 |
| 1145491200000 | 4110.36 |
| 1145577600000 | 4120.39 |
| 1145836800000 | 4172.63 |
| 1145923200000 | 4154.98 |
| 1146009600000 | 4219.95 |
| 1146096000000 | 4127.98 |
| 1146182400000 | 4138.73 |
| 1146441600000 | 4148.67 |
| 1146528000000 | 4223.12 |
| 1146614400000 | 4260.67 |
| 1146700800000 | 4340.07 |
| 1146787200000 | 4347.05 |
| 1147046400000 | 4294.45 |
| 1147132800000 | 4359.24 |
| 1147219200000 | 4403.77 |
| 1147305600000 | 4444.22 |
| 1147392000000 | 4354.85 |
| 1147651200000 | 4094.14 |
| 1147737600000 | 4075.39 |
| 1147824000000 | 4065.93 |
| 1147910400000 | 3839.27 |
| 1147996800000 | 3802.94 |
| 1148256000000 | 3634.84 |
| 1148342400000 | 3899.87 |
| 1148428800000 | 3777.35 |
| 1148515200000 | 3785.13 |
| 1148601600000 | 3915.74 |
| 1148860800000 | 4018.45 |
| 1148947200000 | 3941.01 |
| 1149033600000 | 3947.69 |
| 1149120000000 | 3969.15 |
| 1149206400000 | 4090.1 |
| 1149465600000 | 4107.36 |
| 1149552000000 | 3946.69 |
| 1149638400000 | 3885.82 |
| 1149724800000 | 3616.02 |
| 1149811200000 | 3706.57 |
| 1150070400000 | 3593.9 |
| 1150156800000 | 3434.34 |
| 1150243200000 | 3444.85 |
| 1150329600000 | 3659.58 |
| 1150416000000 | 3600.53 |
| 1150675200000 | 3579.01 |
| 1150761600000 | 3527.45 |
| 1150848000000 | 3532.13 |
| 1150934400000 | 3557.79 |
| 1151020800000 | 3656.69 |
| 1151280000000 | 3654.69 |
| 1151366400000 | 3752.45 |
| 1151452800000 | 3692.24 |
| 1151539200000 | 3740.14 |
| 1151625600000 | 3807.74 |
| 1151884800000 | 3870.69 |
| 1151971200000 | 3896.04 |
| 1152057600000 | 3806.91 |
| 1152144000000 | 3890.48 |
| 1152230400000 | 3939.81 |
| 1152489600000 | 3863.28 |
| 1152576000000 | 3865.08 |
| 1152662400000 | 3934.55 |
| 1152748800000 | 3901.41 |
| 1152835200000 | 3843.8 |
| 1153094400000 | 3734.04 |
| 1153180800000 | 3661.29 |
| 1153267200000 | 3680.74 |
| 1153353600000 | 3749.67 |
| 1153440000000 | 3701.64 |
| 1153699200000 | 3681.06 |
| 1153785600000 | 3806.98 |
| 1153872000000 | 3810.18 |
| 1153958400000 | 3934.14 |
| 1154044800000 | 3913.69 |
| 1154304000000 | 3921.96 |
| 1154390400000 | 3929.7 |
| 1154476800000 | 4001.84 |
| 1154563200000 | 3948.72 |
| 1154649600000 | 3966.43 |
| 1154908800000 | 3968.25 |
| 1154995200000 | 3950.62 |
| 1155081600000 | 3927.1 |
| 1155168000000 | 3828.5 |
| 1155254400000 | 3808.81 |
| 1155513600000 | 3756.9 |
| 1155600000000 | 3812.18 |
| 1155686400000 | 3823.5 |
| 1155772800000 | 3781.59 |
| 1155859200000 | 3791.95 |
| 1156118400000 | 3906.97 |
| 1156204800000 | 3872.81 |
| 1156291200000 | 3895.46 |
| 1156377600000 | 3858.05 |
| 1156464000000 | 3854.15 |
| 1156723200000 | 3854.03 |
| 1156809600000 | 3791.78 |
| 1156896000000 | 3848.21 |
| 1156982400000 | 3837.31 |
| 1157068800000 | 3861.36 |
| 1157328000000 | 3915.39 |
| 1157414400000 | 3922.43 |
| 1157500800000 | 3820.2 |
| 1157587200000 | 3732.92 |
| 1157673600000 | 3702.4 |
| 1157932800000 | 3556.75 |
| 1158019200000 | 3569.54 |
| 1158105600000 | 3570.27 |
| 1158192000000 | 3622.54 |
| 1158278400000 | 3575.39 |
| 1158537600000 | 3607.13 |
| 1158624000000 | 3650.42 |
| 1158710400000 | 3614.2 |
| 1158796800000 | 3528.14 |
| 1158883200000 | 3509.36 |
| 1159142400000 | 3387.43 |
| 1159228800000 | 3480.1 |
| 1159315200000 | 3575.5 |
| 1159401600000 | 3604.08 |
| 1159488000000 | 3578.77 |
| 1159747200000 | 3547.28 |
| 1159833600000 | 3459.66 |
| 1159920000000 | 3471.97 |
| 1160006400000 | 3534.33 |
| 1160092800000 | 3491.81 |
| 1160352000000 | 3540.72 |
| 1160438400000 | 3572.15 |
| 1160524800000 | 3539.22 |
| 1160611200000 | 3567.75 |
| 1160697600000 | 3633.54 |
| 1160956800000 | 3679.29 |
| 1161043200000 | 3660.03 |
| 1161129600000 | 3693.25 |
| 1161216000000 | 3759.2 |
| 1161302400000 | 3791.99 |
| 1161561600000 | 3731.91 |
| 1161648000000 | 3766.33 |
| 1161734400000 | 3797.59 |
| 1161820800000 | 3901.98 |
| 1161907200000 | 3898.65 |
| 1162166400000 | 3834.01 |
| 1162252800000 | 3876.64 |
| 1162339200000 | 3945.58 |
| 1162425600000 | 3918.19 |
| 1162512000000 | 3949.67 |
| 1162771200000 | 4019.29 |
| 1162857600000 | 4024.75 |
| 1162944000000 | 4020.84 |
| 1163030400000 | 4069.01 |
| 1163116800000 | 4079.63 |
| 1163376000000 | 4058.19 |
| 1163462400000 | 4088.81 |
| 1163548800000 | 4103.46 |
| 1163635200000 | 4139.92 |
| 1163721600000 | 4001.36 |
| 1163980800000 | 4031.19 |
| 1164067200000 | 4080.55 |
| 1164153600000 | 4111.18 |
| 1164240000000 | 4082.1 |
| 1164326400000 | 4129.25 |
| 1164585600000 | 4080.37 |
| 1164672000000 | 4026.89 |
| 1164758400000 | 4139.82 |
| 1164844800000 | 4221.29 |
| 1164931200000 | 4224.29 |
| 1165190400000 | 4248.38 |
| 1165276800000 | 4284.21 |
| 1165363200000 | 4273.59 |
| 1165449600000 | 4277.34 |
| 1165536000000 | 4281.35 |
| 1165795200000 | 4257.42 |
| 1165881600000 | 4282.67 |
| 1165968000000 | 4258.86 |
| 1166054400000 | 4315.16 |
| 1166140800000 | 4326.62 |
| 1166400000000 | 4438.22 |
| 1166486400000 | 4415.79 |
| 1166572800000 | 4476.13 |
| 1166659200000 | 4425.7 |
| 1166745600000 | 4418.1 |
| 1167004800000 | 4418.1 |
| 1167091200000 | 4416.93 |
| 1167177600000 | 4406.42 |
| 1167264000000 | 4446.25 |
| 1167350400000 | 4474.43 |
| 1167696000000 | 4570.87 |
| 1167782400000 | 4458.28 |
| 1167868800000 | 4298.74 |
| 1167955200000 | 4260.22 |
| 1168214400000 | 4322.15 |
| 1168300800000 | 4261.59 |
| 1168387200000 | 4149.96 |
| 1168473600000 | 4207.48 |
| 1168560000000 | 4232.41 |
| 1168819200000 | 4355.64 |
| 1168905600000 | 4346.82 |
| 1168992000000 | 4309.29 |
| 1169078400000 | 4319.84 |
| 1169164800000 | 4381.91 |
| 1169424000000 | 4435.96 |
| 1169510400000 | 4467.81 |
| 1169596800000 | 4567.57 |
| 1169683200000 | 4563.22 |
| 1169769600000 | 4560.75 |
| 1170028800000 | 4618.04 |
| 1170115200000 | 4610.97 |
| 1170201600000 | 4649.06 |
| 1170288000000 | 4704.86 |
| 1170374400000 | 4711.97 |
| 1170633600000 | 4722.14 |
| 1170720000000 | 4748.01 |
| 1170806400000 | 4777.74 |
| 1170892800000 | 4736.44 |
| 1170979200000 | 4757.52 |
| 1171238400000 | 4718.17 |
| 1171324800000 | 4772.56 |
| 1171411200000 | 4873.44 |
| 1171497600000 | 4788.48 |
| 1171584000000 | 4793.85 |
| 1171843200000 | 4824.59 |
| 1171929600000 | 4761.91 |
| 1172016000000 | 4753.84 |
| 1172102400000 | 4744.7 |
| 1172188800000 | 4790.61 |
| 1172448000000 | 4837.86 |
| 1172534400000 | 4672.8 |
| 1172620800000 | 4566.99 |
| 1172707200000 | 4505.98 |
| 1172793600000 | 4531.94 |
| 1173052800000 | 4395.31 |
| 1173139200000 | 4461.45 |
| 1173225600000 | 4494.58 |
| 1173312000000 | 4591.29 |
| 1173398400000 | 4591.73 |
| 1173657600000 | 4610.01 |
| 1173744000000 | 4599.63 |
| 1173830400000 | 4496.57 |
| 1173916800000 | 4550.97 |
| 1174003200000 | 4574.03 |
| 1174262400000 | 4648.06 |
| 1174348800000 | 4656.35 |
| 1174435200000 | 4707.87 |
| 1174521600000 | 4769.37 |
| 1174608000000 | 4809.63 |
| 1174867200000 | 4799.62 |
| 1174953600000 | 4761.21 |
| 1175040000000 | 4815.76 |
| 1175126400000 | 4837.96 |
| 1175212800000 | 4807.58 |
| 1175472000000 | 4820.84 |
| 1175558400000 | 4834.42 |
| 1175644800000 | 4834.58 |
| 1175731200000 | 4875.51 |
| 1175817600000 | 4875.51 |
| 1176076800000 | 4848.83 |
| 1176163200000 | 4949.3 |
| 1176249600000 | 4938.33 |
| 1176336000000 | 4916.19 |
| 1176422400000 | 4958.19 |
| 1176681600000 | 5037.93 |
| 1176768000000 | 5035.97 |
| 1176854400000 | 4975.72 |
| 1176940800000 | 4972.99 |
| 1177027200000 | 5048.33 |
| 1177286400000 | 5080.62 |
| 1177372800000 | 5074.22 |
| 1177459200000 | 5097.4 |
| 1177545600000 | 5103.78 |
| 1177632000000 | 5094.41 |
| 1177891200000 | 5131.56 |
| 1177977600000 | 5109.87 |
| 1178064000000 | 5157.76 |
| 1178150400000 | 5155.57 |
| 1178236800000 | 5212.35 |
| 1178496000000 | 5234.53 |
| 1178582400000 | 5067.94 |
| 1178668800000 | 5087.95 |
| 1178755200000 | 5038.77 |
| 1178841600000 | 4980.64 |
| 1179100800000 | 4991.8 |
| 1179187200000 | 5080.84 |
| 1179273600000 | 5101.15 |
| 1179360000000 | 5058.09 |
| 1179446400000 | 5137.33 |
| 1179705600000 | 5172 |
| 1179792000000 | 5218.21 |
| 1179878400000 | 5293.59 |
| 1179964800000 | 5258.67 |
| 1180051200000 | 5211.46 |
| 1180310400000 | 5211.46 |
| 1180396800000 | 5193.5 |
| 1180483200000 | 5126.27 |
| 1180569600000 | 5237.16 |
| 1180656000000 | 5284.76 |
| 1180915200000 | 5296.44 |
| 1181001600000 | 5301.59 |
| 1181088000000 | 5194.46 |
| 1181174400000 | 5151.88 |
| 1181260800000 | 5072.85 |
| 1181520000000 | 5103.03 |
| 1181606400000 | 5025.71 |
| 1181692800000 | 5054.68 |
| 1181779200000 | 5174.41 |
| 1181865600000 | 5318.6 |
| 1182124800000 | 5345.34 |
| 1182211200000 | 5351.25 |
| 1182297600000 | 5403.84 |
| 1182384000000 | 5408.26 |
| 1182470400000 | 5413.25 |
| 1182729600000 | 5379.82 |
| 1182816000000 | 5345.33 |
| 1182902400000 | 5295.48 |
| 1182988800000 | 5452.62 |
| 1183075200000 | 5499.17 |
| 1183334400000 | 5614.57 |
| 1183420800000 | 5623.96 |
| 1183507200000 | 5670.38 |
| 1183593600000 | 5677.09 |
| 1183680000000 | 5665.56 |
| 1183939200000 | 5685.11 |
| 1184025600000 | 5644.67 |
| 1184112000000 | 5675.02 |
| 1184198400000 | 5778.74 |
| 1184284800000 | 5798.74 |
| 1184544000000 | 5828.25 |
| 1184630400000 | 5799.6 |
| 1184716800000 | 5791.8 |
| 1184803200000 | 5869.88 |
| 1184889600000 | 5836.25 |
| 1185148800000 | 5815.07 |
| 1185235200000 | 5682.29 |
| 1185321600000 | 5587.41 |
| 1185408000000 | 5436.27 |
| 1185494400000 | 5293.38 |
| 1185753600000 | 5337.72 |
| 1185840000000 | 5443.36 |
| 1185926400000 | 5312.44 |
| 1186012800000 | 5369.46 |
| 1186099200000 | 5322.82 |
| 1186358400000 | 5176.62 |
| 1186444800000 | 5201.2 |
| 1186531200000 | 5409.58 |
| 1186617600000 | 5185.31 |
| 1186704000000 | 5007.92 |
| 1186963200000 | 5083.97 |
| 1187049600000 | 5076.53 |
| 1187136000000 | 4960.88 |
| 1187222400000 | 4706.49 |
| 1187308800000 | 4883.89 |
| 1187568000000 | 4955.1 |
| 1187654400000 | 4872.69 |
| 1187740800000 | 4991.11 |
| 1187827200000 | 5078.68 |
| 1187913600000 | 5126.28 |
| 1188172800000 | 5104.11 |
| 1188259200000 | 5003.62 |
| 1188345600000 | 5012.01 |
| 1188432000000 | 5102.73 |
| 1188518400000 | 5210.38 |
| 1188777600000 | 5212.89 |
| 1188864000000 | 5272.32 |
| 1188950400000 | 5298.34 |
| 1189036800000 | 5357.85 |
| 1189123200000 | 5300.26 |
| 1189382400000 | 5272.16 |
| 1189468800000 | 5380.92 |
| 1189555200000 | 5423.93 |
| 1189641600000 | 5515.56 |
| 1189728000000 | 5500.53 |
| 1189987200000 | 5453.4 |
| 1190073600000 | 5457.66 |
| 1190160000000 | 5672.76 |
| 1190246400000 | 5709.69 |
| 1190332800000 | 5741.62 |
| 1190592000000 | 5769.71 |
| 1190678400000 | 5688.48 |
| 1190764800000 | 5728.11 |
| 1190851200000 | 5778.85 |
| 1190937600000 | 5853.77 |
| 1191196800000 | 5940.08 |
| 1191283200000 | 5812.76 |
| 1191369600000 | 5724.02 |
| 1191456000000 | 5675.3 |
| 1191542400000 | 5732.55 |
| 1191801600000 | 5692.76 |
| 1191888000000 | 5698.87 |
| 1191974400000 | 5755.3 |
| 1192060800000 | 5948.76 |
| 1192147200000 | 5937.97 |
| 1192406400000 | 6030.3 |
| 1192492800000 | 5933.77 |
| 1192579200000 | 5948.97 |
| 1192665600000 | 5886.61 |
| 1192752000000 | 5882.61 |
| 1193011200000 | 5646.03 |
| 1193097600000 | 5848.47 |
| 1193184000000 | 5799.84 |
| 1193270400000 | 5946.42 |
| 1193356800000 | 6048.23 |
| 1193616000000 | 6169.16 |
| 1193702400000 | 6092.05 |
| 1193788800000 | 6105.9 |
| 1193875200000 | 5986.73 |
| 1193961600000 | 5965.43 |
| 1194220800000 | 5984.51 |
| 1194307200000 | 6159.92 |
| 1194393600000 | 6238.22 |
| 1194480000000 | 6266.31 |
| 1194566400000 | 6130.78 |
| 1194825600000 | 5853.21 |
| 1194912000000 | 5756.25 |
| 1194998400000 | 5857.02 |
| 1195084800000 | 5672.55 |
| 1195171200000 | 5570.49 |
| 1195430400000 | 5395.24 |
| 1195516800000 | 5608.01 |
| 1195603200000 | 5498.44 |
| 1195689600000 | 5504.95 |
| 1195776000000 | 5607.87 |
| 1196035200000 | 5702.03 |
| 1196121600000 | 5525.9 |
| 1196208000000 | 5659.51 |
| 1196294400000 | 5663.49 |
| 1196380800000 | 5662.2 |
| 1196640000000 | 5620.21 |
| 1196726400000 | 5561.96 |
| 1196812800000 | 5674.72 |
| 1196899200000 | 5766.35 |
| 1196985600000 | 5685.3 |
| 1197244800000 | 5746.31 |
| 1197331200000 | 5751.08 |
| 1197417600000 | 5803.83 |
| 1197504000000 | 5678.05 |
| 1197590400000 | 5573.89 |
| 1197849600000 | 5417.95 |
| 1197936000000 | 5410.94 |
| 1198022400000 | 5390.03 |
| 1198108800000 | 5367.45 |
| 1198195200000 | 5496.92 |
| 1198454400000 | 5528.14 |
| 1198540800000 | 5526.61 |
| 1198627200000 | 5565.71 |
| 1198713600000 | 5707.2 |
| 1198800000000 | 5801.67 |
| 1199059200000 | 5786.8 |
| 1199232000000 | 5812.47 |
| 1199318400000 | 5815.88 |
| 1199404800000 | 5720.08 |
| 1199664000000 | 5597.13 |
| 1199750400000 | 5714.32 |
| 1199836800000 | 5551.61 |
| 1199923200000 | 5439.31 |
| 1200009600000 | 5336.71 |
| 1200268800000 | 5389.91 |
| 1200355200000 | 5176.06 |
| 1200441600000 | 4875.99 |
| 1200528000000 | 4866.14 |
| 1200614400000 | 4757.25 |
| 1200873600000 | 4386.68 |
| 1200960000000 | 4524.05 |
| 1201046400000 | 4392.7 |
| 1201132800000 | 4636.03 |
| 1201219200000 | 4795.38 |
| 1201478400000 | 4668.82 |
| 1201564800000 | 4820.21 |
| 1201651200000 | 4795 |
| 1201737600000 | 4630.78 |
| 1201824000000 | 4758.71 |
| 1202083200000 | 4819.98 |
| 1202169600000 | 4693.65 |
| 1202256000000 | 4709.77 |
| 1202342400000 | 4579.87 |
| 1202428800000 | 4555.06 |
| 1202688000000 | 4523.15 |
| 1202774400000 | 4749.36 |
| 1202860800000 | 4759.07 |
| 1202947200000 | 4938.2 |
| 1203033600000 | 4938.59 |
| 1203292800000 | 5024.69 |
| 1203379200000 | 5121.3 |
| 1203465600000 | 5019.82 |
| 1203552000000 | 5161.94 |
| 1203638400000 | 5115.06 |
| 1203897600000 | 5123.82 |
| 1203984000000 | 5174.18 |
| 1204070400000 | 5342.89 |
| 1204156800000 | 5347.05 |
| 1204243200000 | 5246.63 |
| 1204502400000 | 5201.14 |
| 1204588800000 | 5245.21 |
| 1204675200000 | 5293.04 |
| 1204761600000 | 5277.96 |
| 1204848000000 | 5120.75 |
| 1205107200000 | 5012.59 |
| 1205193600000 | 5139.9 |
| 1205280000000 | 5200.34 |
| 1205366400000 | 5102.64 |
| 1205452800000 | 5077.35 |
| 1205712000000 | 4929.99 |
| 1205798400000 | 5007.05 |
| 1205884800000 | 4940.12 |
| 1205971200000 | 4817.1 |
| 1206057600000 | 4817.1 |
| 1206316800000 | 4817.27 |
| 1206403200000 | 4948.3 |
| 1206489600000 | 5050.7 |
| 1206576000000 | 5159.83 |
| 1206662400000 | 5169.45 |
| 1206921600000 | 5215.69 |
| 1207008000000 | 5191.72 |
| 1207094400000 | 5272.77 |
| 1207180800000 | 5288.51 |
| 1207267200000 | 5422.33 |
| 1207526400000 | 5525.39 |
| 1207612800000 | 5473.2 |
| 1207699200000 | 5518.63 |
| 1207785600000 | 5524.76 |
| 1207872000000 | 5505.88 |
| 1208131200000 | 5459.58 |
| 1208217600000 | 5579.26 |
| 1208304000000 | 5708.53 |
| 1208390400000 | 5627.34 |
| 1208476800000 | 5604.24 |
| 1208736000000 | 5734.11 |
| 1208822400000 | 5894.15 |
| 1208908800000 | 5834.46 |
| 1208995200000 | 5671.65 |
| 1209081600000 | 5724.86 |
| 1209340800000 | 5856.44 |
| 1209427200000 | 5704.54 |
| 1209513600000 | 5796.95 |
| 1209600000000 | 5743.67 |
| 1209686400000 | 5941.37 |
| 1209945600000 | 5979.84 |
| 1210032000000 | 6004.99 |
| 1210118400000 | 6093.68 |
| 1210204800000 | 6165.41 |
| 1210291200000 | 6103.99 |
| 1210550400000 | 6163.87 |
| 1210636800000 | 6127.6 |
| 1210723200000 | 6213.92 |
| 1210809600000 | 6331.6 |
| 1210896000000 | 6447.46 |
| 1211155200000 | 6542.28 |
| 1211241600000 | 6452.7 |
| 1211328000000 | 6550.88 |
| 1211414400000 | 6661.57 |
| 1211500800000 | 6551.93 |
| 1211760000000 | 6388.2 |
| 1211846400000 | 6272.03 |
| 1211932800000 | 6240.86 |
| 1212019200000 | 6180.29 |
| 1212105600000 | 6224.79 |
| 1212364800000 | 6184.36 |
| 1212451200000 | 6208.21 |
| 1212537600000 | 6063.14 |
| 1212624000000 | 6068.4 |
| 1212710400000 | 6246.72 |
| 1212969600000 | 6167.05 |
| 1213056000000 | 5958.89 |
| 1213142400000 | 5914.01 |
| 1213228800000 | 5908.69 |
| 1213315200000 | 5930.81 |
| 1213574400000 | 6070.37 |
| 1213660800000 | 6128.79 |
| 1213747200000 | 6012.24 |
| 1213833600000 | 6016.1 |
| 1213920000000 | 5934.43 |
| 1214179200000 | 5857.49 |
| 1214265600000 | 5871.34 |
| 1214352000000 | 5893.59 |
| 1214438400000 | 5859.56 |
| 1214524800000 | 5792.26 |
| 1214784000000 | 5786.13 |
| 1214870400000 | 5701.39 |
| 1214956800000 | 5758.53 |
| 1215043200000 | 5536.36 |
| 1215129600000 | 5544.29 |
| 1215388800000 | 5595.54 |
| 1215475200000 | 5422.85 |
| 1215561600000 | 5512.6 |
| 1215648000000 | 5424.46 |
| 1215734400000 | 5474.45 |
| 1215993600000 | 5354.92 |
| 1216080000000 | 5158.75 |
| 1216166400000 | 4994.51 |
| 1216252800000 | 5184.35 |
| 1216339200000 | 5154.61 |
| 1216598400000 | 5248.97 |
| 1216684800000 | 5179.28 |
| 1216771200000 | 5095.81 |
| 1216857600000 | 4966.72 |
| 1216944000000 | 4912.11 |
| 1217203200000 | 5007.98 |
| 1217289600000 | 5007.86 |
| 1217376000000 | 5135 |
| 1217462400000 | 5275.44 |
| 1217548800000 | 5131.1 |
| 1217808000000 | 5087.56 |
| 1217894400000 | 4917.91 |
| 1217980800000 | 4995.82 |
| 1218067200000 | 5057.26 |
| 1218153600000 | 4890.49 |
| 1218412800000 | 4918.43 |
| 1218499200000 | 4824.54 |
| 1218585600000 | 4737.49 |
| 1218672000000 | 4820.95 |
| 1218758400000 | 4748.86 |
| 1219017600000 | 4847.66 |
| 1219104000000 | 4772.98 |
| 1219190400000 | 4855.49 |
| 1219276800000 | 5015.14 |
| 1219363200000 | 5030.02 |
| 1219622400000 | 4968.83 |
| 1219708800000 | 4871.14 |
| 1219795200000 | 4981.71 |
| 1219881600000 | 5044.16 |
| 1219968000000 | 5048.1 |
| 1220227200000 | 4902.09 |
| 1220313600000 | 4726.34 |
| 1220400000000 | 4558.14 |
| 1220486400000 | 4399.39 |
| 1220572800000 | 4235.3 |
| 1220832000000 | 4285.35 |
| 1220918400000 | 4001.4 |
| 1221004800000 | 3964.9 |
| 1221091200000 | 3888.93 |
| 1221177600000 | 4100.89 |
| 1221436800000 | 3877.82 |
| 1221523200000 | 3588.71 |
| 1221609600000 | 3478.48 |
| 1221696000000 | 3654.88 |
| 1221782400000 | 4031.61 |
| 1222041600000 | 4131.96 |
| 1222128000000 | 4050.06 |
| 1222214400000 | 3959.6 |
| 1222300800000 | 3917.05 |
| 1222387200000 | 3704.8 |
| 1222646400000 | 3324.17 |
| 1222732800000 | 3423.05 |
| 1222819200000 | 3314.02 |
| 1222905600000 | 3075 |
| 1222992000000 | 3246.35 |
| 1223251200000 | 2807.74 |
| 1223337600000 | 2748.16 |
| 1223424000000 | 2550 |
| 1223510400000 | 2643.25 |
| 1223596800000 | 2414.43 |
| 1223856000000 | 2563.93 |
| 1223942400000 | 2716.48 |
| 1224028800000 | 2437.88 |
| 1224115200000 | 2147.45 |
| 1224201600000 | 2218.31 |
| 1224460800000 | 2360.64 |
| 1224547200000 | 2363.16 |
| 1224633600000 | 2159.13 |
| 1224720000000 | 2158.86 |
| 1224806400000 | 2009.31 |
| 1225065600000 | 1867.76 |
| 1225152000000 | 1921.63 |
| 1225238400000 | 2023.56 |
| 1225324800000 | 2176.39 |
| 1225411200000 | 2264.61 |
| 1225670400000 | 2373.06 |
| 1225756800000 | 2570.83 |
| 1225843200000 | 2543.76 |
| 1225929600000 | 2235.34 |
| 1226016000000 | 2288.74 |
| 1226275200000 | 2329.99 |
| 1226361600000 | 2123.91 |
| 1226448000000 | 1953.74 |
| 1226534400000 | 1958.94 |
| 1226620800000 | 2014.79 |
| 1226880000000 | 1928.25 |
| 1226966400000 | 1899.29 |
| 1227052800000 | 1756.94 |
| 1227139200000 | 1659.87 |
| 1227225600000 | 1606.88 |
| 1227484800000 | 1857.5 |
| 1227571200000 | 1876.97 |
| 1227657600000 | 1882.97 |
| 1227744000000 | 2006.74 |
| 1227830400000 | 1961.48 |
| 1228089600000 | 1780.02 |
| 1228176000000 | 1835.22 |
| 1228262400000 | 1851.35 |
| 1228348800000 | 1805.28 |
| 1228435200000 | 1629.39 |
| 1228694400000 | 1851.12 |
| 1228780800000 | 1867.07 |
| 1228867200000 | 1940.42 |
| 1228953600000 | 1993.46 |
| 1229040000000 | 1886.72 |
| 1229299200000 | 1953.05 |
| 1229385600000 | 1957.08 |
| 1229472000000 | 2102.29 |
| 1229558400000 | 2067.32 |
| 1229644800000 | 1944.74 |
| 1229904000000 | 1869.17 |
| 1229990400000 | 1891.02 |
| 1230076800000 | 1882.83 |
| 1230163200000 | 1882.83 |
| 1230249600000 | 1873.62 |
| 1230508800000 | 1977.52 |
| 1230595200000 | 2026.96 |
| 1230681600000 | 2026.09 |
| 1230854400000 | 2189.49 |
| 1231113600000 | 2199.19 |
| 1231200000000 | 2240.97 |
| 1231286400000 | 2166.38 |
| 1231372800000 | 2162.63 |
| 1231459200000 | 2145.2 |
| 1231718400000 | 2072.28 |
| 1231804800000 | 2025.81 |
| 1231891200000 | 1919.5 |
| 1231977600000 | 1948.31 |
| 1232064000000 | 2093.92 |
| 1232323200000 | 2025.39 |
| 1232409600000 | 1942.72 |
| 1232496000000 | 1996.43 |
| 1232582400000 | 1985.9 |
| 1232668800000 | 1996.18 |
| 1232928000000 | 2151.2 |
| 1233014400000 | 2124.85 |
| 1233100800000 | 2202.98 |
| 1233187200000 | 2126.71 |
| 1233273600000 | 2070.63 |
| 1233532800000 | 1947.53 |
| 1233619200000 | 2026.17 |
| 1233705600000 | 2088.5 |
| 1233792000000 | 2088.46 |
| 1233878400000 | 2181.2 |
| 1234137600000 | 2307.66 |
| 1234224000000 | 2266.3 |
| 1234310400000 | 2225.82 |
| 1234396800000 | 2125.76 |
| 1234483200000 | 2207.83 |
| 1234742400000 | 2127 |
| 1234828800000 | 2025.1 |
| 1234915200000 | 1991.59 |
| 1235001600000 | 2057.23 |
| 1235088000000 | 1942.9 |
| 1235347200000 | 1932.48 |
| 1235433600000 | 1933.53 |
| 1235520000000 | 1938.92 |
| 1235606400000 | 2006.67 |
| 1235692800000 | 1931.2 |
| 1235952000000 | 1826.89 |
| 1236038400000 | 1734.12 |
| 1236124800000 | 1879.37 |
| 1236211200000 | 1800.02 |
| 1236297600000 | 1800.95 |
| 1236556800000 | 1843.12 |
| 1236643200000 | 1954.47 |
| 1236729600000 | 1931.52 |
| 1236816000000 | 1909.81 |
| 1236902400000 | 1956.75 |
| 1237161600000 | 2009.77 |
| 1237248000000 | 2012.78 |
| 1237334400000 | 1990.03 |
| 1237420800000 | 2214.23 |
| 1237507200000 | 2213.41 |
| 1237766400000 | 2322.44 |
| 1237852800000 | 2273.66 |
| 1237939200000 | 2266.74 |
| 1238025600000 | 2313.3 |
| 1238112000000 | 2212.16 |
| 1238371200000 | 2057.97 |
| 1238457600000 | 2127.32 |
| 1238544000000 | 2148 |
| 1238630400000 | 2320.11 |
| 1238716800000 | 2248.66 |
| 1238976000000 | 2227.3 |
| 1239062400000 | 2142.6 |
| 1239148800000 | 2089.42 |
| 1239235200000 | 2111.35 |
| 1239321600000 | 2111.35 |
| 1239580800000 | 2125.58 |
| 1239667200000 | 2204.81 |
| 1239753600000 | 2192.91 |
| 1239840000000 | 2263.05 |
| 1239926400000 | 2331.58 |
| 1240185600000 | 2183.21 |
| 1240272000000 | 2231.6 |
| 1240358400000 | 2273.31 |
| 1240444800000 | 2276.45 |
| 1240531200000 | 2364.73 |
| 1240790400000 | 2298.32 |
| 1240876800000 | 2291.47 |
| 1240963200000 | 2413.99 |
| 1241049600000 | 2434.7 |
| 1241136000000 | 2442.73 |
| 1241395200000 | 2583.53 |
| 1241481600000 | 2569.69 |
| 1241568000000 | 2598.53 |
| 1241654400000 | 2677.23 |
| 1241740800000 | 2802.64 |
| 1242000000000 | 2739.97 |
| 1242086400000 | 2755.16 |
| 1242172800000 | 2655.91 |
| 1242259200000 | 2670.41 |
| 1242345600000 | 2693.52 |
| 1242604800000 | 2739.5 |
| 1242691200000 | 2811.84 |
| 1242777600000 | 2884.86 |
| 1242864000000 | 2867.82 |
| 1242950400000 | 2848.61 |
| 1243209600000 | 2864.2 |
| 1243296000000 | 2808.43 |
| 1243382400000 | 2830.87 |
| 1243468800000 | 2826.08 |
| 1243555200000 | 2955.55 |
| 1243814400000 | 2993.84 |
| 1243900800000 | 3148.05 |
| 1243987200000 | 2956.02 |
| 1244073600000 | 3010.43 |
| 1244160000000 | 2985.73 |
| 1244419200000 | 2896.18 |
| 1244505600000 | 2979.96 |
| 1244592000000 | 3047.49 |
| 1244678400000 | 3109.68 |
| 1244764800000 | 3067.44 |
| 1245024000000 | 2927.14 |
| 1245110400000 | 2974.52 |
| 1245196800000 | 2830.23 |
| 1245283200000 | 2885.2 |
| 1245369600000 | 2877.46 |
| 1245628800000 | 2641.8 |
| 1245715200000 | 2652.14 |
| 1245801600000 | 2778.54 |
| 1245888000000 | 2705.53 |
| 1245974400000 | 2775.13 |
| 1246233600000 | 2822.72 |
| 1246320000000 | 2804.14 |
| 1246406400000 | 2899.31 |
| 1246492800000 | 2811.92 |
| 1246579200000 | 2802.23 |
| 1246838400000 | 2652.31 |
| 1246924800000 | 2656.51 |
| 1247011200000 | 2587.05 |
| 1247097600000 | 2626.98 |
| 1247184000000 | 2563.14 |
| 1247443200000 | 2610.83 |
| 1247529600000 | 2679.42 |
| 1247616000000 | 2810.33 |
| 1247702400000 | 2795.45 |
| 1247788800000 | 2813.79 |
| 1248048000000 | 2898.99 |
| 1248134400000 | 2977.91 |
| 1248220800000 | 2959.34 |
| 1248307200000 | 3029.49 |
| 1248393600000 | 3020.71 |
| 1248652800000 | 3078.84 |
| 1248739200000 | 2991.61 |
| 1248825600000 | 2943.59 |
| 1248912000000 | 3027.95 |
| 1248998400000 | 3080.92 |
| 1249257600000 | 3231.83 |
| 1249344000000 | 3186.14 |
| 1249430400000 | 3188.27 |
| 1249516800000 | 3163.31 |
| 1249603200000 | 3151.43 |
| 1249862400000 | 3082.15 |
| 1249948800000 | 2999.6 |
| 1250035200000 | 3118.66 |
| 1250121600000 | 3171.97 |
| 1250208000000 | 3141.74 |
| 1250467200000 | 2998.3 |
| 1250553600000 | 3062.27 |
| 1250640000000 | 3088.32 |
| 1250726400000 | 3158.69 |
| 1250812800000 | 3250.97 |
| 1251072000000 | 3311.29 |
| 1251158400000 | 3316.5 |
| 1251244800000 | 3214.22 |
| 1251331200000 | 3162.41 |
| 1251417600000 | 3262.33 |
| 1251676800000 | 3179.93 |
| 1251763200000 | 3145.41 |
| 1251849600000 | 3060.76 |
| 1251936000000 | 3115.8 |
| 1252022400000 | 3151.9 |
| 1252281600000 | 3250.9 |
| 1252368000000 | 3308.65 |
| 1252454400000 | 3366.67 |
| 1252540800000 | 3324.38 |
| 1252627200000 | 3358.64 |
| 1252886400000 | 3324.38 |
| 1252972800000 | 3414.05 |
| 1253059200000 | 3511.6 |
| 1253145600000 | 3540.07 |
| 1253232000000 | 3528.38 |
| 1253491200000 | 3452.97 |
| 1253577600000 | 3566.06 |
| 1253664000000 | 3542.62 |
| 1253750400000 | 3465.22 |
| 1253836800000 | 3494.43 |
| 1254096000000 | 3517.36 |
| 1254182400000 | 3496.31 |
| 1254268800000 | 3543.78 |
| 1254355200000 | 3493.62 |
| 1254441600000 | 3404.15 |
| 1254700800000 | 3514.46 |
| 1254787200000 | 3681.5 |
| 1254873600000 | 3630.73 |
| 1254960000000 | 3746.29 |
| 1255046400000 | 3789.49 |
| 1255305600000 | 3798.92 |
| 1255392000000 | 3774.22 |
| 1255478400000 | 3901.03 |
| 1255564800000 | 3895.68 |
| 1255651200000 | 3837.07 |
| 1255910400000 | 3954.69 |
| 1255996800000 | 3962.41 |
| 1256083200000 | 3987.75 |
| 1256169600000 | 3938.73 |
| 1256256000000 | 3918.4 |
| 1256515200000 | 3827.85 |
| 1256601600000 | 3796.37 |
| 1256688000000 | 3635 |
| 1256774400000 | 3784.51 |
| 1256860800000 | 3676.28 |
| 1257120000000 | 3665.04 |
| 1257206400000 | 3564.09 |
| 1257292800000 | 3747.5 |
| 1257379200000 | 3764.57 |
| 1257465600000 | 3721.49 |
| 1257724800000 | 3897.33 |
| 1257811200000 | 3866.1 |
| 1257897600000 | 3916.47 |
| 1257984000000 | 3870.3 |
| 1258070400000 | 3895.47 |
| 1258329600000 | 4054.4 |
| 1258416000000 | 3994.09 |
| 1258502400000 | 4034.7 |
| 1258588800000 | 3889.99 |
| 1258675200000 | 3894.55 |
| 1258934400000 | 4074.82 |
| 1259020800000 | 4021.1 |
| 1259107200000 | 4054.84 |
| 1259193600000 | 3883.5 |
| 1259280000000 | 3957.83 |
| 1259539200000 | 3870.49 |
| 1259625600000 | 4005.3 |
| 1259712000000 | 4040.8 |
| 1259798400000 | 4009.83 |
| 1259884800000 | 4031.99 |
| 1260144000000 | 3988.76 |
| 1260230400000 | 3921.92 |
| 1260316800000 | 3895.03 |
| 1260403200000 | 3962.2 |
| 1260489600000 | 3945.18 |
| 1260748800000 | 3975.2 |
| 1260835200000 | 3975.05 |
| 1260921600000 | 4060.39 |
| 1261008000000 | 3928.7 |
| 1261094400000 | 3899.94 |
| 1261353600000 | 3971.42 |
| 1261440000000 | 3946.73 |
| 1261526400000 | 4009.17 |
| 1261612800000 | 4014.41 |
| 1261699200000 | 4014.41 |
| 1261958400000 | 4063.81 |
| 1262044800000 | 4094.61 |
| 1262131200000 | 4039.24 |
| 1262217600000 | 4062.38 |
| 1262563200000 | 4208.92 |
| 1262649600000 | 4221.48 |
| 1262736000000 | 4207.5 |
| 1262822400000 | 4212.92 |
| 1262908800000 | 4239.78 |
| 1263168000000 | 4317.43 |
| 1263254400000 | 4217.25 |
| 1263340800000 | 4206.26 |
| 1263427200000 | 4260.46 |
| 1263513600000 | 4194.67 |
| 1263772800000 | 4215.35 |
| 1263859200000 | 4172.66 |
| 1263945600000 | 4019.58 |
| 1264032000000 | 3944.83 |
| 1264118400000 | 3886.28 |
| 1264377600000 | 3889.24 |
| 1264464000000 | 3824.01 |
| 1264550400000 | 3826.2 |
| 1264636800000 | 3812.28 |
| 1264723200000 | 3878.36 |
| 1264982400000 | 3895.32 |
| 1265068800000 | 3985.59 |
| 1265155200000 | 3955.96 |
| 1265241600000 | 3791.9 |
| 1265328000000 | 3700.26 |
| 1265587200000 | 3681.36 |
| 1265673600000 | 3739.73 |
| 1265760000000 | 3674.14 |
| 1265846400000 | 3690.42 |
| 1265932800000 | 3664.99 |
| 1266192000000 | 3634.67 |
| 1266278400000 | 3748.41 |
| 1266364800000 | 3774.83 |
| 1266451200000 | 3767.82 |
| 1266537600000 | 3765.95 |
| 1266796800000 | 3851.57 |
| 1266883200000 | 3771.69 |
| 1266969600000 | 3779.86 |
| 1267056000000 | 3661.27 |
| 1267142400000 | 3760.15 |
| 1267401600000 | 3817.79 |
| 1267488000000 | 3839.23 |
| 1267574400000 | 3909.96 |
| 1267660800000 | 3885.51 |
| 1267747200000 | 3972.5 |
| 1268006400000 | 3963.74 |
| 1268092800000 | 3925.63 |
| 1268179200000 | 4010.27 |
| 1268265600000 | 3975.47 |
| 1268352000000 | 4008.95 |
| 1268611200000 | 3934.47 |
| 1268697600000 | 4018.9 |
| 1268784000000 | 4042.28 |
| 1268870400000 | 3967.8 |
| 1268956800000 | 3950.66 |
| 1269216000000 | 3919.48 |
| 1269302400000 | 3994.43 |
| 1269388800000 | 3916.46 |
| 1269475200000 | 3921.04 |
| 1269561600000 | 3901.06 |
| 1269820800000 | 3948.92 |
| 1269907200000 | 3915.44 |
| 1269993600000 | 3992.03 |
| 1270080000000 | 4001.98 |
| 1270166400000 | 4001.98 |
| 1270425600000 | 3991.55 |
| 1270512000000 | 4041.44 |
| 1270598400000 | 4047.9 |
| 1270684800000 | 4057.27 |
| 1270771200000 | 4133.2 |
| 1271030400000 | 4160.07 |
| 1271116800000 | 4102.7 |
| 1271203200000 | 4169.68 |
| 1271289600000 | 4213.47 |
| 1271376000000 | 4137.22 |
| 1271635200000 | 4064.56 |
| 1271721600000 | 4161.12 |
| 1271808000000 | 4136.17 |
| 1271894400000 | 4103.8 |
| 1271980800000 | 4176.97 |
| 1272240000000 | 4208.52 |
| 1272326400000 | 4147.66 |
| 1272412800000 | 4026.24 |
| 1272499200000 | 4118.99 |
| 1272585600000 | 4081.95 |
| 1272844800000 | 4071.84 |
| 1272931200000 | 3916.88 |
| 1273017600000 | 3815.37 |
| 1273104000000 | 3672.85 |
| 1273190400000 | 3495.81 |
| 1273449600000 | 3807.52 |
| 1273536000000 | 3755.98 |
| 1273622400000 | 3854.73 |
| 1273708800000 | 3835.24 |
| 1273795200000 | 3672.23 |
| 1274054400000 | 3650.01 |
| 1274140800000 | 3655.44 |
| 1274227200000 | 3422.65 |
| 1274313600000 | 3253.17 |
| 1274400000000 | 3344.91 |
| 1274659200000 | 3336.9 |
| 1274745600000 | 3152.44 |
| 1274832000000 | 3349.52 |
| 1274918400000 | 3426.98 |
| 1275004800000 | 3396.35 |
| 1275264000000 | 3333.17 |
| 1275350400000 | 3359.52 |
| 1275436800000 | 3348.48 |
| 1275523200000 | 3446.76 |
| 1275609600000 | 3334.59 |
| 1275868800000 | 3231.45 |
| 1275955200000 | 3190.64 |
| 1276041600000 | 3336.75 |
| 1276128000000 | 3414.34 |
| 1276214400000 | 3442.24 |
| 1276473600000 | 3575.69 |
| 1276560000000 | 3594.89 |
| 1276646400000 | 3519.94 |
| 1276732800000 | 3525.91 |
| 1276819200000 | 3552.2 |
| 1277078400000 | 3617.57 |
| 1277164800000 | 3511.84 |
| 1277251200000 | 3442.53 |
| 1277337600000 | 3378.03 |
| 1277424000000 | 3315.86 |
| 1277683200000 | 3369.56 |
| 1277769600000 | 3157.44 |
| 1277856000000 | 3169.95 |
| 1277942400000 | 3078.75 |
| 1278028800000 | 3195.14 |
| 1278288000000 | 3164.77 |
| 1278374400000 | 3325.5 |
| 1278460800000 | 3364.01 |
| 1278547200000 | 3400.69 |
| 1278633600000 | 3431.8 |
| 1278892800000 | 3461.54 |
| 1278979200000 | 3568.33 |
| 1279065600000 | 3558.48 |
| 1279152000000 | 3524.93 |
| 1279238400000 | 3504.79 |
| 1279497600000 | 3476.47 |
| 1279584000000 | 3445.84 |
| 1279670400000 | 3545.76 |
| 1279756800000 | 3667.69 |
| 1279843200000 | 3651.82 |
| 1280102400000 | 3715.87 |
| 1280188800000 | 3724.45 |
| 1280275200000 | 3728.93 |
| 1280361600000 | 3731.77 |
| 1280448000000 | 3696.58 |
| 1280707200000 | 3895.17 |
| 1280793600000 | 3898.83 |
| 1280880000000 | 3913.07 |
| 1280966400000 | 3923.27 |
| 1281052800000 | 3954.9 |
| 1281312000000 | 3943.56 |
| 1281398400000 | 3823.49 |
| 1281484800000 | 3671.25 |
| 1281571200000 | 3649.47 |
| 1281657600000 | 3631.32 |
| 1281916800000 | 3678.3 |
| 1282003200000 | 3773.65 |
| 1282089600000 | 3752.92 |
| 1282176000000 | 3676.24 |
| 1282262400000 | 3585.34 |
| 1282521600000 | 3604.42 |
| 1282608000000 | 3489.75 |
| 1282694400000 | 3397.57 |
| 1282780800000 | 3481.8 |
| 1282867200000 | 3501.1 |
| 1283126400000 | 3525.03 |
| 1283212800000 | 3526 |
| 1283299200000 | 3713.03 |
| 1283385600000 | 3706.83 |
| 1283472000000 | 3795.02 |
| 1283731200000 | 3813.77 |
| 1283817600000 | 3718.48 |
| 1283904000000 | 3763.41 |
| 1283990400000 | 3787.29 |
| 1284076800000 | 3798.73 |
| 1284336000000 | 3895.39 |
| 1284422400000 | 3921.5 |
| 1284508800000 | 3895.69 |
| 1284595200000 | 3879.98 |
| 1284681600000 | 3889.67 |
| 1284940800000 | 3947.16 |
| 1285027200000 | 3999.3 |
| 1285113600000 | 4037.4 |
| 1285200000000 | 4011.46 |
| 1285286400000 | 4070.82 |
| 1285545600000 | 4070.8 |
| 1285632000000 | 4079.71 |
| 1285718400000 | 4111.8 |
| 1285804800000 | 4119.27 |
| 1285891200000 | 4141.34 |
| 1286150400000 | 4101.27 |
| 1286236800000 | 4193.84 |
| 1286323200000 | 4243.44 |
| 1286409600000 | 4210.18 |
| 1286496000000 | 4230.01 |
| 1286755200000 | 4219.29 |
| 1286841600000 | 4164.98 |
| 1286928000000 | 4319.08 |
| 1287014400000 | 4382.55 |
| 1287100800000 | 4337.29 |
| 1287360000000 | 4316.53 |
| 1287446400000 | 4205.84 |
| 1287532800000 | 4290.36 |
| 1287619200000 | 4357.02 |
| 1287705600000 | 4339.14 |
| 1287964800000 | 4391.31 |
| 1288051200000 | 4342.16 |
| 1288137600000 | 4267.3 |
| 1288224000000 | 4312.92 |
| 1288310400000 | 4334.84 |
| 1288569600000 | 4397.12 |
| 1288656000000 | 4449.75 |
| 1288742400000 | 4353.48 |
| 1288828800000 | 4535.24 |
| 1288915200000 | 4507.59 |
| 1289174400000 | 4462.54 |
| 1289260800000 | 4521.66 |
| 1289347200000 | 4408.45 |
| 1289433600000 | 4420.25 |
| 1289520000000 | 4368.15 |
| 1289779200000 | 4354.77 |
| 1289865600000 | 4185.16 |
| 1289952000000 | 4218.79 |
| 1290038400000 | 4297.03 |
| 1290124800000 | 4314.39 |
| 1290384000000 | 4279.23 |
| 1290470400000 | 4132.03 |
| 1290556800000 | 4185.63 |
| 1290643200000 | 4187.68 |
| 1290729600000 | 4094.52 |
| 1290988800000 | 4021.33 |
| 1291075200000 | 4008.85 |
| 1291161600000 | 4143.65 |
| 1291248000000 | 4304.82 |
| 1291334400000 | 4390.94 |
| 1291593600000 | 4405.6 |
| 1291680000000 | 4427.95 |
| 1291766400000 | 4404.5 |
| 1291852800000 | 4372.2 |
| 1291939200000 | 4385.62 |
| 1292198400000 | 4469.5 |
| 1292284800000 | 4475.76 |
| 1292371200000 | 4466.96 |
| 1292457600000 | 4447.99 |
| 1292544000000 | 4483.17 |
| 1292803200000 | 4508.93 |
| 1292889600000 | 4593.97 |
| 1292976000000 | 4603.25 |
| 1293062400000 | 4620.41 |
| 1293148800000 | 4633.37 |
| 1293408000000 | 4637.66 |
| 1293494400000 | 4677.92 |
| 1293580800000 | 4681.98 |
| 1293667200000 | 4710.96 |
| 1293753600000 | 4772.88 |
| 1294012800000 | 4801.21 |
| 1294099200000 | 4721.34 |
| 1294185600000 | 4692.72 |
| 1294272000000 | 4674.81 |
| 1294358400000 | 4662.95 |
| 1294617600000 | 4637.23 |
| 1294704000000 | 4679.82 |
| 1294790400000 | 4773.8 |
| 1294876800000 | 4788.59 |
| 1294963200000 | 4767.7 |
| 1295222400000 | 4734.15 |
| 1295308800000 | 4806.94 |
| 1295395200000 | 4758.2 |
| 1295481600000 | 4574.38 |
| 1295568000000 | 4700.07 |
| 1295827200000 | 4714.48 |
| 1295913600000 | 4651.96 |
| 1296000000000 | 4711.86 |
| 1296086400000 | 4739.01 |
| 1296172800000 | 4692.01 |
| 1296432000000 | 4724.43 |
| 1296518400000 | 4919.77 |
| 1296604800000 | 4925.8 |
| 1296691200000 | 4880.11 |
| 1296777600000 | 4855.36 |
| 1297036800000 | 4866.52 |
| 1297123200000 | 4873.32 |
| 1297209600000 | 4834.48 |
| 1297296000000 | 4742.82 |
| 1297382400000 | 4794.52 |
| 1297641600000 | 4842.53 |
| 1297728000000 | 4837.6 |
| 1297814400000 | 4877.52 |
| 1297900800000 | 4867.32 |
| 1297987200000 | 4894.44 |
| 1298246400000 | 4845.47 |
| 1298332800000 | 4858.09 |
| 1298419200000 | 4884.64 |
| 1298505600000 | 4933.59 |
| 1298592000000 | 4958.82 |
| 1298851200000 | 5037.92 |
| 1298937600000 | 5054.27 |
| 1299024000000 | 5041.66 |
| 1299110400000 | 5051.28 |
| 1299196800000 | 5106.98 |
| 1299456000000 | 5111.55 |
| 1299542400000 | 5070.9 |
| 1299628800000 | 5047.48 |
| 1299715200000 | 4870.61 |
| 1299801600000 | 4837.48 |
| 1300060800000 | 4830.26 |
| 1300147200000 | 4701.86 |
| 1300233600000 | 4701.67 |
| 1300320000000 | 4830.36 |
| 1300406400000 | 4921.62 |
| 1300665600000 | 5019.44 |
| 1300752000000 | 4988.88 |
| 1300838400000 | 4981.49 |
| 1300924800000 | 5065.16 |
| 1301011200000 | 5069.19 |
| 1301270400000 | 5052.17 |
| 1301356800000 | 5019.7 |
| 1301443200000 | 5065.03 |
| 1301529600000 | 5107.32 |
| 1301616000000 | 5194.87 |
| 1301875200000 | 5250.19 |
| 1301961600000 | 5265.88 |
| 1302048000000 | 5314.44 |
| 1302134400000 | 5237.11 |
| 1302220800000 | 5331.38 |
| 1302480000000 | 5305.77 |
| 1302566400000 | 5163.14 |
| 1302652800000 | 5219.65 |
| 1302739200000 | 5147.83 |
| 1302825600000 | 5159.02 |
| 1303084800000 | 4939.27 |
| 1303171200000 | 5049.13 |
| 1303257600000 | 5241.04 |
| 1303344000000 | 5244.77 |
| 1303430400000 | 5239.7 |
| 1303689600000 | 5231.15 |
| 1303776000000 | 5298.03 |
| 1303862400000 | 5282.96 |
| 1303948800000 | 5358.66 |
| 1304035200000 | 5433.55 |
| 1304294400000 | 5439.15 |
| 1304380800000 | 5313.81 |
| 1304467200000 | 5137.18 |
| 1304553600000 | 5014.44 |
| 1304640000000 | 5043.15 |
| 1304899200000 | 4989.9 |
| 1304985600000 | 5090.26 |
| 1305072000000 | 5057.71 |
| 1305158400000 | 4941.64 |
| 1305244800000 | 4971.81 |
| 1305504000000 | 4989.59 |
| 1305590400000 | 4921.33 |
| 1305676800000 | 4961.19 |
| 1305763200000 | 5008.67 |
| 1305849600000 | 4971.95 |
| 1306108800000 | 4821.81 |
| 1306195200000 | 4891.02 |
| 1306281600000 | 4919.57 |
| 1306368000000 | 4945.15 |
| 1306454400000 | 5093.64 |
| 1306713600000 | 5100.23 |
| 1306800000000 | 5195.59 |
| 1306886400000 | 5173.48 |
| 1306972800000 | 5162.61 |
| 1307059200000 | 5138.2 |
| 1307318400000 | 5113.92 |
| 1307404800000 | 5120.25 |
| 1307491200000 | 4994.44 |
| 1307577600000 | 4997.4 |
| 1307664000000 | 4887.23 |
| 1307923200000 | 4922.74 |
| 1308009600000 | 5007.35 |
| 1308096000000 | 4800.05 |
| 1308182400000 | 4696.85 |
| 1308268800000 | 4715.96 |
| 1308528000000 | 4674.42 |
| 1308614400000 | 4820.49 |
| 1308700800000 | 4841.86 |
| 1308787200000 | 4643.58 |
| 1308873600000 | 4641.37 |
| 1309132800000 | 4670.56 |
| 1309219200000 | 4746.61 |
| 1309305600000 | 4899.05 |
| 1309392000000 | 4988.77 |
| 1309478400000 | 5031.31 |
| 1309737600000 | 5071.06 |
| 1309824000000 | 5087.1 |
| 1309910400000 | 4982.11 |
| 1309996800000 | 5072.46 |
| 1310083200000 | 4939.61 |
| 1310342400000 | 4784.52 |
| 1310428800000 | 4715.6 |
| 1310515200000 | 4847.86 |
| 1310601600000 | 4761.26 |
| 1310688000000 | 4772.73 |
| 1310947200000 | 4672.58 |
| 1311033600000 | 4800.43 |
| 1311120000000 | 4909.05 |
| 1311206400000 | 5011.37 |
| 1311292800000 | 5027.02 |
| 1311552000000 | 5026.83 |
| 1311638400000 | 5078.1 |
| 1311724800000 | 4974.95 |
| 1311811200000 | 4980.31 |
| 1311897600000 | 4943.43 |
| 1312156800000 | 4852.26 |
| 1312243200000 | 4761.76 |
| 1312329600000 | 4680.86 |
| 1312416000000 | 4373.41 |
| 1312502400000 | 4227.65 |
| 1312761600000 | 3984.48 |
| 1312848000000 | 4018.91 |
| 1312934400000 | 3971.11 |
| 1313020800000 | 4113.43 |
| 1313107200000 | 4212.33 |
| 1313366400000 | 4352.63 |
| 1313452800000 | 4347.35 |
| 1313539200000 | 4453.99 |
| 1313625600000 | 4117.38 |
| 1313712000000 | 4110.17 |
| 1313971200000 | 4103.7 |
| 1314057600000 | 4116.04 |
| 1314144000000 | 4259.07 |
| 1314230400000 | 4210.94 |
| 1314316800000 | 4243.95 |
| 1314576000000 | 4411.35 |
| 1314662400000 | 4399.09 |
| 1314748800000 | 4515.02 |
| 1314835200000 | 4497.62 |
| 1314921600000 | 4371.4 |
| 1315180800000 | 4154.22 |
| 1315267200000 | 4191.31 |
| 1315353600000 | 4324.36 |
| 1315440000000 | 4361.85 |
| 1315526400000 | 4180.16 |
| 1315785600000 | 3992.67 |
| 1315872000000 | 3958.46 |
| 1315958400000 | 4012.54 |
| 1316044800000 | 4179.58 |
| 1316131200000 | 4195.4 |
| 1316390400000 | 4013.26 |
| 1316476800000 | 4143.8 |
| 1316563200000 | 4085.81 |
| 1316649600000 | 3771.9 |
| 1316736000000 | 3743.7 |
| 1316995200000 | 3731.33 |
| 1317081600000 | 3912.15 |
| 1317168000000 | 3843.67 |
| 1317254400000 | 3866.37 |
| 1317340800000 | 3777.65 |
| 1317600000000 | 3627.72 |
| 1317686400000 | 3490.48 |
| 1317772800000 | 3645.58 |
| 1317859200000 | 3761.71 |
| 1317945600000 | 3797.33 |
| 1318204800000 | 4029.13 |
| 1318291200000 | 3978.69 |
| 1318377600000 | 4145.85 |
| 1318464000000 | 4061.14 |
| 1318550400000 | 4227.99 |
| 1318809600000 | 4167.37 |
| 1318896000000 | 4166.08 |
| 1318982400000 | 4202.97 |
| 1319068800000 | 4138.13 |
| 1319155200000 | 4358.19 |
| 1319414400000 | 4437.56 |
| 1319500800000 | 4403.34 |
| 1319587200000 | 4412.67 |
| 1319673600000 | 4656.36 |
| 1319760000000 | 4589.5 |
| 1320019200000 | 4434.11 |
| 1320105600000 | 4134.96 |
| 1320192000000 | 4231.78 |
| 1320278400000 | 4373.26 |
| 1320364800000 | 4324.46 |
| 1320624000000 | 4387.55 |
| 1320710400000 | 4413.92 |
| 1320796800000 | 4245.16 |
| 1320883200000 | 4225.84 |
| 1320969600000 | 4375.46 |
| 1321228800000 | 4315.36 |
| 1321315200000 | 4261.74 |
| 1321401600000 | 4275.61 |
| 1321488000000 | 4160.17 |
| 1321574400000 | 4142.63 |
| 1321833600000 | 3987.01 |
| 1321920000000 | 3966.72 |
| 1322006400000 | 3798.79 |
| 1322092800000 | 3767.94 |
| 1322179200000 | 3804.44 |
| 1322438400000 | 3969.06 |
| 1322524800000 | 3985.94 |
| 1322611200000 | 4198.58 |
| 1322697600000 | 4159.6 |
| 1322784000000 | 4170.84 |
| 1323043200000 | 4231.13 |
| 1323129600000 | 4235.97 |
| 1323216000000 | 4195.18 |
| 1323302400000 | 4095.53 |
| 1323388800000 | 4182.4 |
| 1323648000000 | 4013.4 |
| 1323734400000 | 3979.06 |
| 1323820800000 | 3801.37 |
| 1323907200000 | 3866.03 |
| 1323993600000 | 3908.64 |
| 1324252800000 | 3898.73 |
| 1324339200000 | 4050.37 |
| 1324425600000 | 3999.81 |
| 1324512000000 | 4057.93 |
| 1324598400000 | 4074.99 |
| 1324857600000 | 4074.99 |
| 1324944000000 | 4096.08 |
| 1325030400000 | 4016.85 |
| 1325116800000 | 4049 |
| 1325203200000 | 4107.39 |
| 1325462400000 | 4152.77 |
| 1325548800000 | 4240.41 |
| 1325635200000 | 4176.07 |
| 1325721600000 | 4158.67 |
| 1325808000000 | 4139.87 |
| 1326067200000 | 4114.54 |
| 1326153600000 | 4204.16 |
| 1326240000000 | 4147.85 |
| 1326326400000 | 4218.7 |
| 1326412800000 | 4126.58 |
| 1326672000000 | 4157.97 |
| 1326758400000 | 4189.95 |
| 1326844800000 | 4206.9 |
| 1326931200000 | 4277.65 |
| 1327017600000 | 4248.49 |
| 1327276800000 | 4320.31 |
| 1327363200000 | 4253.13 |
| 1327449600000 | 4246.58 |
| 1327536000000 | 4380.02 |
| 1327622400000 | 4364.72 |
| 1327881600000 | 4310.79 |
| 1327968000000 | 4323.86 |
| 1328054400000 | 4454.2 |
| 1328140800000 | 4433 |
| 1328227200000 | 4486.83 |
| 1328486400000 | 4483.55 |
| 1328572800000 | 4503.05 |
| 1328659200000 | 4548.95 |
| 1328745600000 | 4599.82 |
| 1328832000000 | 4603.68 |
| 1329091200000 | 4628.23 |
| 1329177600000 | 4591.57 |
| 1329264000000 | 4608.39 |
| 1329350400000 | 4620.38 |
| 1329436800000 | 4689.66 |
| 1329696000000 | 4784.85 |
| 1329782400000 | 4765.38 |
| 1329868800000 | 4796.89 |
| 1329955200000 | 4800 |
| 1330041600000 | 4894.84 |
| 1330300800000 | 4888.63 |
| 1330387200000 | 4932.01 |
| 1330473600000 | 4939.5 |
| 1330560000000 | 4901.7 |
| 1330646400000 | 4872.41 |
| 1330905600000 | 4827.47 |
| 1330992000000 | 4600.99 |
| 1331078400000 | 4682.02 |
| 1331164800000 | 4849.42 |
| 1331251200000 | 4780.51 |
| 1331510400000 | 4737.81 |
| 1331596800000 | 4802.48 |
| 1331683200000 | 4737.82 |
| 1331769600000 | 4759.29 |
| 1331856000000 | 4826.54 |
| 1332115200000 | 4866.06 |
| 1332201600000 | 4749.56 |
| 1332288000000 | 4734.38 |
| 1332374400000 | 4671.75 |
| 1332460800000 | 4754.96 |
| 1332720000000 | 4873.69 |
| 1332806400000 | 4807.18 |
| 1332892800000 | 4733.29 |
| 1332979200000 | 4666.2 |
| 1333065600000 | 4777.46 |
| 1333324800000 | 4838.78 |
| 1333411200000 | 4797.69 |
| 1333497600000 | 4663.56 |
| 1333584000000 | 4656.76 |
| 1333670400000 | 4656.76 |
| 1333929600000 | 4638.7 |
| 1334016000000 | 4498.19 |
| 1334102400000 | 4527.67 |
| 1334188800000 | 4627.1 |
| 1334275200000 | 4565.99 |
| 1334534400000 | 4565.96 |
| 1334620800000 | 4711.79 |
| 1334707200000 | 4689.04 |
| 1334793600000 | 4685.63 |
| 1334880000000 | 4712.61 |
| 1335139200000 | 4558.47 |
| 1335225600000 | 4650.19 |
| 1335312000000 | 4699.76 |
| 1335398400000 | 4714.12 |
| 1335484800000 | 4689.66 |
| 1335744000000 | 4708.36 |
| 1335830400000 | 4714.14 |
| 1335916800000 | 4676.9 |
| 1336003200000 | 4717.21 |
| 1336089600000 | 4574.39 |
| 1336348800000 | 4566.21 |
| 1336435200000 | 4403.66 |
| 1336521600000 | 4398.99 |
| 1336608000000 | 4462.1 |
| 1336694400000 | 4467.75 |
| 1336953600000 | 4319.42 |
| 1337040000000 | 4305.69 |
| 1337126400000 | 4301.62 |
| 1337212800000 | 4282.44 |
| 1337299200000 | 4148.63 |
| 1337558400000 | 4241.8 |
| 1337644800000 | 4324.33 |
| 1337731200000 | 4123.81 |
| 1337817600000 | 4162.63 |
| 1337904000000 | 4151.06 |
| 1338163200000 | 4164.74 |
| 1338249600000 | 4195.11 |
| 1338336000000 | 4079.63 |
| 1338422400000 | 4005.86 |
| 1338508800000 | 3906.45 |
| 1338768000000 | 3887.1 |
| 1338854400000 | 3919.43 |
| 1338940800000 | 4035.23 |
| 1339027200000 | 4106.83 |
| 1339113600000 | 4070.71 |
| 1339372800000 | 4078.87 |
| 1339459200000 | 4077.95 |
| 1339545600000 | 4059.54 |
| 1339632000000 | 4086.04 |
| 1339718400000 | 4192.77 |
| 1339977600000 | 4147.46 |
| 1340064000000 | 4250.84 |
| 1340150400000 | 4306.99 |
| 1340236800000 | 4204.58 |
| 1340323200000 | 4112.16 |
| 1340582400000 | 4037.45 |
| 1340668800000 | 4042.92 |
| 1340755200000 | 4129.42 |
| 1340841600000 | 4118.48 |
| 1340928000000 | 4351.97 |
| 1341187200000 | 4372.48 |
| 1341273600000 | 4470.5 |
| 1341360000000 | 4396.17 |
| 1341446400000 | 4343.86 |
| 1341532800000 | 4227.9 |
| 1341792000000 | 4224.26 |
| 1341878400000 | 4304.98 |
| 1341964800000 | 4290.35 |
| 1342051200000 | 4232.14 |
| 1342137600000 | 4344.76 |
| 1342396800000 | 4354.46 |
| 1342483200000 | 4367.73 |
| 1342569600000 | 4424.43 |
| 1342656000000 | 4478.52 |
| 1342742400000 | 4438.56 |
| 1343001600000 | 4319.47 |
| 1343088000000 | 4301.62 |
| 1343174400000 | 4325.84 |
| 1343260800000 | 4458.97 |
| 1343347200000 | 4490.36 |
| 1343606400000 | 4488.19 |
| 1343692800000 | 4490.56 |
| 1343779200000 | 4483.93 |
| 1343865600000 | 4398.74 |
| 1343952000000 | 4555.62 |
| 1344211200000 | 4600.88 |
| 1344297600000 | 4671.41 |
| 1344384000000 | 4637.95 |
| 1344470400000 | 4665.89 |
| 1344556800000 | 4653.33 |
| 1344816000000 | 4638.34 |
| 1344902400000 | 4671.6 |
| 1344988800000 | 4675.27 |
| 1345075200000 | 4688.49 |
| 1345161600000 | 4729.36 |
| 1345420800000 | 4705.19 |
| 1345507200000 | 4784.4 |
| 1345593600000 | 4743.53 |
| 1345680000000 | 4736.73 |
| 1345766400000 | 4728.62 |
| 1346025600000 | 4759.04 |
| 1346112000000 | 4751.58 |
| 1346198400000 | 4762.96 |
| 1346284800000 | 4718.63 |
| 1346371200000 | 4792.31 |
| 1346630400000 | 4824.94 |
| 1346716800000 | 4777.22 |
| 1346803200000 | 4776.16 |
| 1346889600000 | 4834.48 |
| 1346976000000 | 4929.43 |
| 1347235200000 | 4933.48 |
| 1347321600000 | 4930.71 |
| 1347408000000 | 4964.13 |
| 1347494400000 | 4951.7 |
| 1347580800000 | 5180.98 |
| 1347840000000 | 5135.42 |
| 1347926400000 | 5078.61 |
| 1348012800000 | 5060.36 |
| 1348099200000 | 4990.41 |
| 1348185600000 | 5057.93 |
| 1348444800000 | 5006.05 |
| 1348531200000 | 5070.83 |
| 1348617600000 | 4900.61 |
| 1348704000000 | 4962.77 |
| 1348790400000 | 4949.09 |
| 1349049600000 | 5021.87 |
| 1349136000000 | 5034.57 |
| 1349222400000 | 4956.28 |
| 1349308800000 | 4970.93 |
| 1349395200000 | 5081.32 |
| 1349654400000 | 5002.14 |
| 1349740800000 | 4993.03 |
| 1349827200000 | 4951.55 |
| 1349913600000 | 5012.22 |
| 1350000000000 | 4986.83 |
| 1350259200000 | 4976.75 |
| 1350345600000 | 5056.29 |
| 1350432000000 | 5085.78 |
| 1350518400000 | 5079.77 |
| 1350604800000 | 5027.65 |
| 1350864000000 | 4995.69 |
| 1350950400000 | 4802.45 |
| 1351036800000 | 4856.99 |
| 1351123200000 | 4882.04 |
| 1351209600000 | 4844.32 |
| 1351468800000 | 4855.05 |
| 1351555200000 | 4895.69 |
| 1351641600000 | 4898.04 |
| 1351728000000 | 4963.52 |
| 1351814400000 | 4905.29 |
| 1352073600000 | 4866.61 |
| 1352160000000 | 4899.54 |
| 1352246400000 | 4840.02 |
| 1352332800000 | 4819.89 |
| 1352419200000 | 4799.25 |
| 1352678400000 | 4784.59 |
| 1352764800000 | 4724.69 |
| 1352851200000 | 4744.83 |
| 1352937600000 | 4714.89 |
| 1353024000000 | 4662.77 |
| 1353283200000 | 4822.03 |
| 1353369600000 | 4829.78 |
| 1353456000000 | 4840.31 |
| 1353542400000 | 4921.26 |
| 1353628800000 | 4940.07 |
| 1353888000000 | 4913.48 |
| 1353974400000 | 4883.09 |
| 1354060800000 | 4805.44 |
| 1354147200000 | 4894.46 |
| 1354233600000 | 4915.4 |
| 1354492800000 | 4940.05 |
| 1354579200000 | 4905.34 |
| 1354665600000 | 4896.77 |
| 1354752000000 | 4938.09 |
| 1354838400000 | 4903.59 |
| 1355097600000 | 4898.56 |
| 1355184000000 | 4965.65 |
| 1355270400000 | 5011.54 |
| 1355356800000 | 4999.54 |
| 1355443200000 | 4980.26 |
| 1355702400000 | 4983.68 |
| 1355788800000 | 5018.45 |
| 1355875200000 | 5099.74 |
| 1355961600000 | 5064.45 |
| 1356048000000 | 5075.38 |
| 1356307200000 | 5041.31 |
| 1356393600000 | 5041.31 |
| 1356480000000 | 5049.47 |
| 1356566400000 | 5050.83 |
| 1356652800000 | 5005.73 |
| 1356912000000 | 5024.72 |
| 1357084800000 | 5182.41 |
| 1357171200000 | 5148.42 |
| 1357257600000 | 5132.21 |
| 1357516800000 | 5116.13 |
| 1357603200000 | 5124.93 |
| 1357689600000 | 5151.17 |
| 1357776000000 | 5220.26 |
| 1357862400000 | 5221.17 |
| 1358121600000 | 5254.45 |
| 1358208000000 | 5192.43 |
| 1358294400000 | 5208.62 |
| 1358380800000 | 5273.01 |
| 1358467200000 | 5234.86 |
| 1358726400000 | 5253.44 |
| 1358812800000 | 5238.32 |
| 1358899200000 | 5287.32 |
| 1358985600000 | 5324.12 |
| 1359072000000 | 5364.61 |
| 1359331200000 | 5318.51 |
| 1359417600000 | 5354.75 |
| 1359504000000 | 5365.87 |
| 1359590400000 | 5357.71 |
| 1359676800000 | 5454.56 |
| 1359936000000 | 5389.52 |
| 1360022400000 | 5352.94 |
| 1360108800000 | 5317.83 |
| 1360195200000 | 5334.76 |
| 1360281600000 | 5368.24 |
| 1360540800000 | 5341.21 |
| 1360627200000 | 5403.62 |
| 1360713600000 | 5417 |
| 1360800000000 | 5361.89 |
| 1360886400000 | 5335.79 |
| 1361145600000 | 5327.81 |
| 1361232000000 | 5380.43 |
| 1361318400000 | 5395 |
| 1361404800000 | 5230.03 |
| 1361491200000 | 5217.13 |
| 1361750400000 | 5268.37 |
| 1361836800000 | 5197.92 |
| 1361923200000 | 5210.09 |
| 1362009600000 | 5191.82 |
| 1362096000000 | 5129.95 |
| 1362355200000 | 5178.34 |
| 1362441600000 | 5271.4 |
| 1362528000000 | 5258.42 |
| 1362614400000 | 5269.61 |
| 1362700800000 | 5252.07 |
| 1362960000000 | 5260.75 |
| 1363046400000 | 5295.66 |
| 1363132800000 | 5236.39 |
| 1363219200000 | 5224.46 |
| 1363305600000 | 5243.4 |
| 1363564800000 | 5217.77 |
| 1363651200000 | 5155.89 |
| 1363737600000 | 5124.66 |
| 1363824000000 | 5111.75 |
| 1363910400000 | 5146.18 |
| 1364169600000 | 5082.43 |
| 1364256000000 | 5089.81 |
| 1364342400000 | 5066.58 |
| 1364428800000 | 5087.17 |
| 1364515200000 | 5087.17 |
| 1364774400000 | 5100.1 |
| 1364860800000 | 5147.29 |
| 1364947200000 | 5172.93 |
| 1365033600000 | 5108.42 |
| 1365120000000 | 5085.56 |
| 1365379200000 | 5106.67 |
| 1365465600000 | 5147.76 |
| 1365552000000 | 5183.6 |
| 1365638400000 | 5227.43 |
| 1365724800000 | 5168.21 |
| 1365984000000 | 5077.09 |
| 1366070400000 | 5065.21 |
| 1366156800000 | 4954.1 |
| 1366243200000 | 4979.13 |
| 1366329600000 | 5033.46 |
| 1366588800000 | 4978.34 |
| 1366675200000 | 5015.4 |
| 1366761600000 | 5033.99 |
| 1366848000000 | 5128.62 |
| 1366934400000 | 5162.18 |
| 1367193600000 | 5149.97 |
| 1367280000000 | 5235.75 |
| 1367366400000 | 5231.12 |
| 1367452800000 | 5162.56 |
| 1367539200000 | 5235.23 |
| 1367798400000 | 5220.99 |
| 1367884800000 | 5229.52 |
| 1367971200000 | 5339.91 |
| 1368057600000 | 5325.15 |
| 1368144000000 | 5282.67 |
| 1368403200000 | 5304.53 |
| 1368489600000 | 5293.42 |
| 1368576000000 | 5238.54 |
| 1368662400000 | 5284.44 |
| 1368748800000 | 5241.65 |
| 1369008000000 | 5267.83 |
| 1369094400000 | 5357.15 |
| 1369180800000 | 5357.17 |
| 1369267200000 | 5235.18 |
| 1369353600000 | 5260.86 |
| 1369612800000 | 5303.5 |
| 1369699200000 | 5326.44 |
| 1369785600000 | 5286.96 |
| 1369872000000 | 5326.85 |
| 1369958400000 | 5273.01 |
| 1370217600000 | 5288.64 |
| 1370304000000 | 5286.78 |
| 1370390400000 | 5246.84 |
| 1370476800000 | 5241.98 |
| 1370563200000 | 5262.76 |
| 1370822400000 | 5229.35 |
| 1370908800000 | 5118.92 |
| 1370995200000 | 5201.59 |
| 1371081600000 | 5170.82 |
| 1371168000000 | 5235.96 |
| 1371427200000 | 5270.26 |
| 1371513600000 | 5284.67 |
| 1371600000000 | 5270.14 |
| 1371686400000 | 4951.35 |
| 1371772800000 | 4907.9 |
| 1372032000000 | 4703.25 |
| 1372118400000 | 4802.09 |
| 1372204800000 | 4872.9 |
| 1372291200000 | 4899.67 |
| 1372377600000 | 4853.92 |
| 1372636800000 | 4931.87 |
| 1372723200000 | 4960.21 |
| 1372809600000 | 4875.03 |
| 1372896000000 | 4953.68 |
| 1372982400000 | 4849.42 |
| 1373241600000 | 4958.14 |
| 1373328000000 | 4925.93 |
| 1373414400000 | 5019.41 |
| 1373500800000 | 5120.91 |
| 1373587200000 | 5127.5 |
| 1373846400000 | 5141.72 |
| 1373932800000 | 5211.83 |
| 1374019200000 | 5213.24 |
| 1374105600000 | 5186.87 |
| 1374192000000 | 5252.28 |
| 1374451200000 | 5296.11 |
| 1374537600000 | 5336.28 |
| 1374624000000 | 5322.18 |
| 1374710400000 | 5282.8 |
| 1374796800000 | 5269.32 |
| 1375056000000 | 5263.66 |
| 1375142400000 | 5242.96 |
| 1375228800000 | 5283.24 |
| 1375315200000 | 5283.92 |
| 1375401600000 | 5290.89 |
| 1375660800000 | 5281.73 |
| 1375747200000 | 5275.38 |
| 1375833600000 | 5275.07 |
| 1375920000000 | 5347.28 |
| 1376006400000 | 5412.8 |
| 1376265600000 | 5384.75 |
| 1376352000000 | 5355.21 |
| 1376438400000 | 5411.21 |
| 1376524800000 | 5307.04 |
| 1376611200000 | 5357.94 |
| 1376870400000 | 5387.95 |
| 1376956800000 | 5292.21 |
| 1377043200000 | 5194.34 |
| 1377129600000 | 5205.89 |
| 1377216000000 | 5257.73 |
| 1377475200000 | 5241.6 |
| 1377561600000 | 5224.78 |
| 1377648000000 | 5248 |
| 1377734400000 | 5224.51 |
| 1377820800000 | 5151.26 |
| 1378080000000 | 5257.93 |
| 1378166400000 | 5260.82 |
| 1378252800000 | 5274.2 |
| 1378339200000 | 5219.57 |
| 1378425600000 | 5247.58 |
| 1378684800000 | 5313.78 |
| 1378771200000 | 5411.47 |
| 1378857600000 | 5460.69 |
| 1378944000000 | 5448.04 |
| 1379030400000 | 5422.83 |
| 1379289600000 | 5458.07 |
| 1379376000000 | 5448.22 |
| 1379462400000 | 5453.15 |
| 1379548800000 | 5573.82 |
| 1379635200000 | 5479.34 |
| 1379894400000 | 5457.43 |
| 1379980800000 | 5410.53 |
| 1380067200000 | 5391.02 |
| 1380153600000 | 5402.04 |
| 1380240000000 | 5373.46 |
| 1380499200000 | 5290.33 |
| 1380585600000 | 5327.86 |
| 1380672000000 | 5327.49 |
| 1380758400000 | 5419.12 |
| 1380844800000 | 5403.7 |
| 1381104000000 | 5355.4 |
| 1381190400000 | 5307.48 |
| 1381276800000 | 5252.89 |
| 1381363200000 | 5292.2 |
| 1381449600000 | 5343.25 |
| 1381708800000 | 5387.09 |
| 1381795200000 | 5411.61 |
| 1381881600000 | 5409.13 |
| 1381968000000 | 5491.37 |
| 1382054400000 | 5574.73 |
| 1382313600000 | 5627.37 |
| 1382400000000 | 5677.1 |
| 1382486400000 | 5639.47 |
| 1382572800000 | 5712.17 |
| 1382659200000 | 5767.91 |
| 1382918400000 | 5730.07 |
| 1383004800000 | 5771.81 |
| 1383091200000 | 5768.48 |
| 1383177600000 | 5660.46 |
| 1383264000000 | 5667.2 |
| 1383523200000 | 5704.14 |
| 1383609600000 | 5645.77 |
| 1383696000000 | 5756.82 |
| 1383782400000 | 5652.48 |
| 1383868800000 | 5521.24 |
| 1384128000000 | 5597.45 |
| 1384214400000 | 5475.42 |
| 1384300800000 | 5438.59 |
| 1384387200000 | 5513.3 |
| 1384473600000 | 5609.93 |
| 1384732800000 | 5636.21 |
| 1384819200000 | 5638.3 |
| 1384905600000 | 5601.67 |
| 1384992000000 | 5545.36 |
| 1385078400000 | 5595.78 |
| 1385337600000 | 5526.67 |
| 1385424000000 | 5524.46 |
| 1385510400000 | 5587.56 |
| 1385596800000 | 5615.39 |
| 1385683200000 | 5584.76 |
| 1385942400000 | 5574.62 |
| 1386028800000 | 5558.96 |
| 1386115200000 | 5478.62 |
| 1386201600000 | 5461.21 |
| 1386288000000 | 5448.82 |
| 1386547200000 | 5475.21 |
| 1386633600000 | 5503.48 |
| 1386720000000 | 5458.52 |
| 1386806400000 | 5357.47 |
| 1386892800000 | 5363.94 |
| 1387152000000 | 5415.12 |
| 1387238400000 | 5435.8 |
| 1387324800000 | 5420.02 |
| 1387411200000 | 5403.43 |
| 1387497600000 | 5465.21 |
| 1387756800000 | 5547.03 |
| 1387843200000 | 5536.96 |
| 1387929600000 | 5536.96 |
| 1388016000000 | 5536.22 |
| 1388102400000 | 5629.21 |
| 1388361600000 | 5666.19 |
| 1388448000000 | 5676.61 |
| 1388620800000 | 5597.26 |
| 1388707200000 | 5600.87 |
| 1388966400000 | 5562.24 |
| 1389052800000 | 5561.68 |
| 1389139200000 | 5569.65 |
| 1389225600000 | 5589.76 |
| 1389312000000 | 5657.64 |
| 1389571200000 | 5710.78 |
| 1389657600000 | 5726.14 |
| 1389744000000 | 5738.42 |
| 1389830400000 | 5718.21 |
| 1389916800000 | 5722.5 |
| 1390176000000 | 5694.84 |
| 1390262400000 | 5731.47 |
| 1390348800000 | 5718.59 |
| 1390435200000 | 5694.69 |
| 1390521600000 | 5572.3 |
| 1390780800000 | 5518.49 |
| 1390867200000 | 5533.66 |
| 1390953600000 | 5429.32 |
| 1391040000000 | 5387.11 |
| 1391126400000 | 5309.43 |
| 1391385600000 | 5321.15 |
| 1391472000000 | 5307.1 |
| 1391558400000 | 5324.09 |
| 1391644800000 | 5409.48 |
| 1391731200000 | 5526.13 |
| 1391990400000 | 5557.07 |
| 1392076800000 | 5605.3 |
| 1392163200000 | 5575.07 |
| 1392249600000 | 5542.82 |
| 1392336000000 | 5583.54 |
| 1392595200000 | 5604.6 |
| 1392681600000 | 5612.05 |
| 1392768000000 | 5645.9 |
| 1392854400000 | 5610.7 |
| 1392940800000 | 5666.58 |
| 1393200000000 | 5731.36 |
| 1393286400000 | 5662.72 |
| 1393372800000 | 5642.86 |
| 1393459200000 | 5667.53 |
| 1393545600000 | 5759.46 |
| 1393804800000 | 5708.73 |
| 1393891200000 | 5778.89 |
| 1393977600000 | 5779.39 |
| 1394064000000 | 5790.99 |
| 1394150400000 | 5774.09 |
| 1394409600000 | 5745.46 |
| 1394496000000 | 5781.58 |
| 1394582400000 | 5694.12 |
| 1394668800000 | 5676.65 |
| 1394755200000 | 5619.07 |
| 1395014400000 | 5671.11 |
| 1395100800000 | 5670.23 |
| 1395187200000 | 5645.52 |
| 1395273600000 | 5596.41 |
| 1395360000000 | 5659.88 |
| 1395619200000 | 5652.07 |
| 1395705600000 | 5696.29 |
| 1395792000000 | 5752.2 |
| 1395878400000 | 5771.33 |
| 1395964800000 | 5773.16 |
| 1396224000000 | 5808.14 |
| 1396310400000 | 5794.12 |
| 1396396800000 | 5797.57 |
| 1396483200000 | 5761.15 |
| 1396569600000 | 5796.42 |
| 1396828800000 | 5708.3 |
| 1396915200000 | 5680.12 |
| 1397001600000 | 5766.08 |
| 1397088000000 | 5793.03 |
| 1397174400000 | 5649.35 |
| 1397433600000 | 5650.44 |
| 1397520000000 | 5679.5 |
| 1397606400000 | 5701.04 |
| 1397692800000 | 5699.45 |
| 1397779200000 | 5699.45 |
| 1398038400000 | 5683.48 |
| 1398124800000 | 5793.68 |
| 1398211200000 | 5765.19 |
| 1398297600000 | 5792.57 |
| 1398384000000 | 5836.65 |
| 1398643200000 | 5842.05 |
| 1398729600000 | 5942.95 |
| 1398816000000 | 6001.77 |
| 1398902400000 | 6020.32 |
| 1398988800000 | 6061.57 |
| 1399248000000 | 6034.15 |
| 1399334400000 | 6081.61 |
| 1399420800000 | 6108.42 |
| 1399507200000 | 6196.14 |
| 1399593600000 | 6152.4 |
| 1399852800000 | 6210.73 |
| 1399939200000 | 6205.07 |
| 1400025600000 | 6228.99 |
| 1400112000000 | 6184.89 |
| 1400198400000 | 6180.91 |
| 1400457600000 | 6198.83 |
| 1400544000000 | 6154.16 |
| 1400630400000 | 6180.17 |
| 1400716800000 | 6227.84 |
| 1400803200000 | 6243.31 |
| 1401062400000 | 6241.54 |
| 1401148800000 | 6260 |
| 1401235200000 | 6281.14 |
| 1401321600000 | 6303.9 |
| 1401408000000 | 6274.16 |
| 1401667200000 | 6310.17 |
| 1401753600000 | 6319.66 |
| 1401840000000 | 6299.75 |
| 1401926400000 | 6370.79 |
| 1402012800000 | 6464.5 |
| 1402272000000 | 6448.61 |
| 1402358400000 | 6455.97 |
| 1402444800000 | 6398.82 |
| 1402531200000 | 6454.2 |
| 1402617600000 | 6461.63 |
| 1402876800000 | 6457.11 |
| 1402963200000 | 6380.72 |
| 1403049600000 | 6444.13 |
| 1403136000000 | 6406.34 |
| 1403222400000 | 6383.3 |
| 1403481600000 | 6423.93 |
| 1403568000000 | 6383.6 |
| 1403654400000 | 6264.32 |
| 1403740800000 | 6233.33 |
| 1403827200000 | 6265.98 |
| 1404086400000 | 6273.04 |
| 1404172800000 | 6286.61 |
| 1404259200000 | 6289.82 |
| 1404345600000 | 6320.93 |
| 1404432000000 | 6319.36 |
| 1404691200000 | 6345.06 |
| 1404777600000 | 6229.62 |
| 1404864000000 | 6266.01 |
| 1404950400000 | 6125.48 |
| 1405036800000 | 6132.09 |
| 1405296000000 | 6216.53 |
| 1405382400000 | 6195.31 |
| 1405468800000 | 6271.07 |
| 1405555200000 | 6245.39 |
| 1405641600000 | 6178.85 |
| 1405900800000 | 6198.32 |
| 1405987200000 | 6267.38 |
| 1406073600000 | 6292.89 |
| 1406160000000 | 6247.34 |
| 1406246400000 | 6199.31 |
| 1406505600000 | 6131.44 |
| 1406592000000 | 6139.74 |
| 1406678400000 | 6086.48 |
| 1406764800000 | 6009.79 |
| 1406851200000 | 5975.84 |
| 1407110400000 | 5996.53 |
| 1407196800000 | 5997.75 |
| 1407283200000 | 5934.25 |
| 1407369600000 | 5881.66 |
| 1407456000000 | 5850.73 |
| 1407715200000 | 6027.35 |
| 1407801600000 | 5955.73 |
| 1407888000000 | 5980.17 |
| 1407974400000 | 6006.74 |
| 1408060800000 | 6039.63 |
| 1408320000000 | 6055.32 |
| 1408406400000 | 6073.06 |
| 1408492800000 | 6085.49 |
| 1408579200000 | 6127.93 |
| 1408665600000 | 6088.34 |
| 1408924800000 | 6118.11 |
| 1409011200000 | 6173.86 |
| 1409097600000 | 6173.6 |
| 1409184000000 | 6153.72 |
| 1409270400000 | 6122.38 |
| 1409529600000 | 6140.05 |
| 1409616000000 | 6157.83 |
| 1409702400000 | 6146.16 |
| 1409788800000 | 6144.7 |
| 1409875200000 | 6062.12 |
| 1410134400000 | 6026.46 |
| 1410220800000 | 5965.68 |
| 1410307200000 | 5960.8 |
| 1410393600000 | 5909.94 |
| 1410480000000 | 5930.93 |
| 1410739200000 | 5874.85 |
| 1410825600000 | 5876.41 |
| 1410912000000 | 5913.38 |
| 1410998400000 | 6007.09 |
| 1411084800000 | 5956.79 |
| 1411344000000 | 5926.61 |
| 1411430400000 | 5868.87 |
| 1411516800000 | 5845.19 |
| 1411603200000 | 5780.47 |
| 1411689600000 | 5755.06 |
| 1411948800000 | 5755.16 |
| 1412035200000 | 5804.29 |
| 1412121600000 | 5713.18 |
| 1412208000000 | 5545.28 |
| 1412294400000 | 5470.23 |
| 1412553600000 | 5486.94 |
| 1412640000000 | 5416.42 |
| 1412726400000 | 5396.2 |
| 1412812800000 | 5341.24 |
| 1412899200000 | 5182.99 |
| 1413158400000 | 5223.96 |
| 1413244800000 | 5206.94 |
| 1413331200000 | 5097.98 |
| 1413417600000 | 4950.36 |
| 1413504000000 | 5164.94 |
| 1413763200000 | 5097.17 |
| 1413849600000 | 5274.21 |
| 1413936000000 | 5321.9 |
| 1414022400000 | 5331.86 |
| 1414108800000 | 5320.62 |
| 1414368000000 | 5277.03 |
| 1414454400000 | 5342.56 |
| 1414540800000 | 5375.43 |
| 1414627200000 | 5277.33 |
| 1414713600000 | 5277.93 |
| 1414972800000 | 5250.91 |
| 1415059200000 | 5124.24 |
| 1415145600000 | 5215.69 |
| 1415232000000 | 5191.12 |
| 1415318400000 | 5232.06 |
| 1415577600000 | 5317.9 |
| 1415664000000 | 5301.56 |
| 1415750400000 | 5322.76 |
| 1415836800000 | 5261.7 |
| 1415923200000 | 5371.88 |
| 1416182400000 | 5361.98 |
| 1416268800000 | 5424.82 |
| 1416355200000 | 5385.08 |
| 1416441600000 | 5397.23 |
| 1416528000000 | 5427.54 |
| 1416787200000 | 5439.75 |
| 1416873600000 | 5399.58 |
| 1416960000000 | 5294.39 |
| 1417046400000 | 5062.38 |
| 1417132800000 | 4838.8 |
| 1417392000000 | 4857.3 |
| 1417478400000 | 4865.49 |
| 1417564800000 | 4875.16 |
| 1417651200000 | 4816.42 |
| 1417737600000 | 4728.89 |
| 1417996800000 | 4661.44 |
| 1418083200000 | 4638.46 |
| 1418169600000 | 4598.76 |
| 1418256000000 | 4510.16 |
| 1418342400000 | 4401.33 |
| 1418601600000 | 4328.88 |
| 1418688000000 | 4252.97 |
| 1418774400000 | 4406.03 |
| 1418860800000 | 4606.07 |
| 1418947200000 | 4662.9 |
| 1419206400000 | 4669.96 |
| 1419292800000 | 4660.05 |
| 1419379200000 | 4634.41 |
| 1419465600000 | 4634.41 |
| 1419552000000 | 4628.51 |
| 1419811200000 | 4631.46 |
| 1419897600000 | 4612 |
| 1419984000000 | 4558.54 |
| 1420156800000 | 4554.88 |
| 1420416000000 | 4412.55 |
| 1420502400000 | 4401.43 |
| 1420588800000 | 4389.5 |
| 1420675200000 | 4499.36 |
| 1420761600000 | 4502.89 |
| 1421020800000 | 4383.67 |
| 1421107200000 | 4449.48 |
| 1421193600000 | 4450.32 |
| 1421280000000 | 4483.66 |
| 1421366400000 | 4495.17 |
| 1421625600000 | 4597.91 |
| 1421712000000 | 4536.31 |
| 1421798400000 | 4608.71 |
| 1421884800000 | 4638.58 |
| 1421971200000 | 4580.18 |
| 1422230400000 | 4578.66 |
| 1422316800000 | 4551.87 |
| 1422403200000 | 4542.25 |
| 1422489600000 | 4513.98 |
| 1422576000000 | 4551.57 |
| 1422835200000 | 4679.88 |
| 1422921600000 | 4832.42 |
| 1423008000000 | 4755.91 |
| 1423094400000 | 4836.64 |
| 1423180800000 | 4835.41 |
| 1423440000000 | 4842.05 |
| 1423526400000 | 4842.58 |
| 1423612800000 | 4682.65 |
| 1423699200000 | 4717.69 |
| 1423785600000 | 4830.51 |
| 1424044800000 | 4876.47 |
| 1424131200000 | 4842.49 |
| 1424217600000 | 4895.31 |
| 1424304000000 | 4800.4 |
| 1424390400000 | 4831.09 |
| 1424649600000 | 4773.04 |
| 1424736000000 | 4773.96 |
| 1424822400000 | 4821.4 |
| 1424908800000 | 4788.9 |
| 1424995200000 | 4769.28 |
| 1425254400000 | 4712.53 |
| 1425340800000 | 4718.18 |
| 1425427200000 | 4589.2 |
| 1425513600000 | 4690.59 |
| 1425600000000 | 4625.34 |
| 1425859200000 | 4556.39 |
| 1425945600000 | 4383.82 |
| 1426032000000 | 4370.06 |
| 1426118400000 | 4448.37 |
| 1426204800000 | 4389.8 |
| 1426464000000 | 4340.66 |
| 1426550400000 | 4326.84 |
| 1426636800000 | 4343.58 |
| 1426723200000 | 4460.41 |
| 1426809600000 | 4555.85 |
| 1427068800000 | 4647.99 |
| 1427155200000 | 4644.4 |
| 1427241600000 | 4632.61 |
| 1427328000000 | 4571.28 |
| 1427414400000 | 4547.37 |
| 1427673600000 | 4539.17 |
| 1427760000000 | 4509.2 |
| 1427846400000 | 4537.81 |
| 1427932800000 | 4580.69 |
| 1428019200000 | 4580.69 |
| 1428278400000 | 4620.32 |
| 1428364800000 | 4727.22 |
| 1428451200000 | 4705.27 |
| 1428537600000 | 4689.81 |
| 1428624000000 | 4787.79 |
| 1428883200000 | 4787.55 |
| 1428969600000 | 4892.3 |
| 1429056000000 | 4944.55 |
| 1429142400000 | 5012.26 |
| 1429228800000 | 4930.6 |
| 1429488000000 | 4918 |
| 1429574400000 | 4937.6 |
| 1429660800000 | 4849.69 |
| 1429747200000 | 4916.87 |
| 1429833600000 | 4957.79 |
| 1430092800000 | 5016.99 |
| 1430179200000 | 5003.07 |
| 1430265600000 | 5005.01 |
| 1430352000000 | 5051.3 |
| 1430438400000 | 5022 |
| 1430697600000 | 5093.61 |
| 1430784000000 | 5124.83 |
| 1430870400000 | 5221.94 |
| 1430956800000 | 5108.63 |
| 1431043200000 | 5165.64 |
| 1431302400000 | 5155.39 |
| 1431388800000 | 5191.02 |
| 1431475200000 | 5324.32 |
| 1431561600000 | 5318.9 |
| 1431648000000 | 5307.19 |
| 1431907200000 | 5263.35 |
| 1431993600000 | 5116.16 |
| 1432080000000 | 5095.27 |
| 1432166400000 | 5126.21 |
| 1432252800000 | 5074.04 |
| 1432512000000 | 5074.04 |
| 1432598400000 | 4928.95 |
| 1432684800000 | 4923.69 |
| 1432771200000 | 4869.33 |
| 1432857600000 | 4899.45 |
| 1433116800000 | 4782.39 |
| 1433203200000 | 4916.01 |
| 1433289600000 | 5016.17 |
| 1433376000000 | 4965.71 |
| 1433462400000 | 4842.01 |
| 1433721600000 | 4888.47 |
| 1433808000000 | 4900.24 |
| 1433894400000 | 4942.45 |
| 1433980800000 | 4879.3 |
| 1434067200000 | 4879.88 |
| 1434326400000 | 4784.76 |
| 1434412800000 | 4788.1 |
| 1434499200000 | 4839.86 |
| 1434585600000 | 4792.61 |
| 1434672000000 | 4784.84 |
| 1434931200000 | 4893.03 |
| 1435017600000 | 4872.28 |
| 1435104000000 | 4863.65 |
| 1435190400000 | 4863.72 |
| 1435276800000 | 4832.5 |
| 1435536000000 | 4727.41 |
| 1435622400000 | 4725.63 |
| 1435708800000 | 4705.62 |
| 1435795200000 | 4693.49 |
| 1435881600000 | 4631.52 |
| 1436140800000 | 4536.22 |
| 1436227200000 | 4383.12 |
| 1436313600000 | 4427.96 |
| 1436400000000 | 4545.29 |
| 1436486400000 | 4676.04 |
| 1436745600000 | 4654.11 |
| 1436832000000 | 4666.84 |
| 1436918400000 | 4672.48 |
| 1437004800000 | 4697.9 |
| 1437091200000 | 4664.53 |
| 1437350400000 | 4625.8 |
| 1437436800000 | 4712.15 |
| 1437523200000 | 4621.69 |
| 1437609600000 | 4622.77 |
| 1437696000000 | 4601.97 |
| 1437955200000 | 4509.03 |
| 1438041600000 | 4494.15 |
| 1438128000000 | 4605.06 |
| 1438214400000 | 4612.77 |
| 1438300800000 | 4594.93 |
| 1438560000000 | 4542.79 |
| 1438646400000 | 4518.68 |
| 1438732800000 | 4548.68 |
| 1438819200000 | 4474.95 |
| 1438905600000 | 4502.38 |
| 1439164800000 | 4519.55 |
| 1439251200000 | 4423.69 |
| 1439337600000 | 4444.41 |
| 1439424000000 | 4420.96 |
| 1439510400000 | 4352.81 |
| 1439769600000 | 4355.6 |
| 1439856000000 | 4311.04 |
| 1439942400000 | 4241.94 |
| 1440028800000 | 4211.11 |
| 1440115200000 | 4156.18 |
| 1440374400000 | 3936.55 |
| 1440460800000 | 4020.74 |
| 1440547200000 | 4014.19 |
| 1440633600000 | 4104.31 |
| 1440720000000 | 4180.49 |
| 1440979200000 | 4126.06 |
| 1441065600000 | 4091.55 |
| 1441152000000 | 4095.63 |
| 1441238400000 | 4197.06 |
| 1441324800000 | 4061.79 |
| 1441584000000 | 4054.31 |
| 1441670400000 | 4154.47 |
| 1441756800000 | 4226.1 |
| 1441843200000 | 4148.21 |
| 1441929600000 | 4093.32 |
| 1442188800000 | 4053.97 |
| 1442275200000 | 4085.2 |
| 1442361600000 | 4194.58 |
| 1442448000000 | 4215.09 |
| 1442534400000 | 4171.34 |
| 1442793600000 | 4134.97 |
| 1442880000000 | 4041.64 |
| 1442966400000 | 4011.62 |
| 1443052800000 | 3881.9 |
| 1443139200000 | 3920.6 |
| 1443398400000 | 3856.85 |
| 1443484800000 | 3891.59 |
| 1443571200000 | 3943.44 |
| 1443657600000 | 4026.88 |
| 1443744000000 | 4041.31 |
| 1444003200000 | 4151.96 |
| 1444089600000 | 4291.3 |
| 1444176000000 | 4419 |
| 1444262400000 | 4392.89 |
| 1444348800000 | 4457.62 |
| 1444608000000 | 4418.27 |
| 1444694400000 | 4350.96 |
| 1444780800000 | 4356.43 |
| 1444867200000 | 4403.71 |
| 1444953600000 | 4397.69 |
| 1445212800000 | 4371.78 |
| 1445299200000 | 4364.12 |
| 1445385600000 | 4340.63 |
| 1445472000000 | 4296.47 |
| 1445558400000 | 4289.52 |
| 1445817600000 | 4301.62 |
| 1445904000000 | 4185.14 |
| 1445990400000 | 4236.84 |
| 1446076800000 | 4123.42 |
| 1446163200000 | 4177.97 |
| 1446422400000 | 4195.6 |
| 1446508800000 | 4221.48 |
| 1446595200000 | 4249.39 |
| 1446681600000 | 4240.63 |
| 1446768000000 | 4172.1 |
| 1447027200000 | 4187.12 |
| 1447113600000 | 4155.24 |
| 1447200000000 | 4171.03 |
| 1447286400000 | 4057.58 |
| 1447372800000 | 4021.02 |
| 1447632000000 | 4059.34 |
| 1447718400000 | 4126.11 |
| 1447804800000 | 4155.21 |
| 1447891200000 | 4207.32 |
| 1447977600000 | 4181.93 |
| 1448236800000 | 4150.94 |
| 1448323200000 | 4153.12 |
| 1448409600000 | 4139.7 |
| 1448496000000 | 4177.89 |
| 1448582400000 | 4145.4 |
| 1448841600000 | 4176.74 |
| 1448928000000 | 4219.14 |
| 1449014400000 | 4222.3 |
| 1449100800000 | 4221.63 |
| 1449187200000 | 4156.24 |
| 1449446400000 | 4096.84 |
| 1449532800000 | 3965.02 |
| 1449619200000 | 4038.35 |
| 1449705600000 | 4017.73 |
| 1449792000000 | 3915.8 |
| 1450051200000 | 3857.79 |
| 1450137600000 | 3961.36 |
| 1450224000000 | 3961.98 |
| 1450310400000 | 3919.64 |
| 1450396800000 | 3843.7 |
| 1450656000000 | 3844.4 |
| 1450742400000 | 3857.88 |
| 1450828800000 | 3957.46 |
| 1450915200000 | 3988.75 |
| 1451001600000 | 3988.75 |
| 1451260800000 | 3953.55 |
| 1451347200000 | 3978.13 |
| 1451433600000 | 3937.85 |
| 1451520000000 | 3925.86 |
| 1451865600000 | 3847.75 |
| 1451952000000 | 3759.14 |
| 1452038400000 | 3694.29 |
| 1452124800000 | 3603.03 |
| 1452211200000 | 3596.42 |
| 1452470400000 | 3519.21 |
| 1452556800000 | 3531.3 |
| 1452643200000 | 3592.4 |
| 1452729600000 | 3507.69 |
| 1452816000000 | 3457.94 |
| 1453075200000 | 3377.57 |
| 1453161600000 | 3509.02 |
| 1453248000000 | 3304.17 |
| 1453334400000 | 3399.1 |
| 1453420800000 | 3602.05 |
| 1453680000000 | 3569.81 |
| 1453766400000 | 3616.21 |
| 1453852800000 | 3606.64 |
| 1453939200000 | 3679.39 |
| 1454025600000 | 3697.39 |
| 1454284800000 | 3672.96 |
| 1454371200000 | 3559.19 |
| 1454457600000 | 3607.05 |
| 1454544000000 | 3767.48 |
| 1454630400000 | 3791.97 |
| 1454889600000 | 3613.68 |
| 1454976000000 | 3593.86 |
| 1455062400000 | 3585.56 |
| 1455148800000 | 3478.84 |
| 1455235200000 | 3503.51 |
| 1455494400000 | 3612.24 |
| 1455580800000 | 3568.6 |
| 1455667200000 | 3738.01 |
| 1455753600000 | 3767 |
| 1455840000000 | 3708.14 |
| 1456099200000 | 3804 |
| 1456185600000 | 3778.4 |
| 1456272000000 | 3638.13 |
| 1456358400000 | 3721.37 |
| 1456444800000 | 3779.85 |
| 1456704000000 | 3805.14 |
| 1456790400000 | 3845.78 |
| 1456876800000 | 3809.27 |
| 1456963200000 | 3891.12 |
| 1457049600000 | 4021.57 |
| 1457308800000 | 4035.32 |
| 1457395200000 | 4021.21 |
| 1457481600000 | 4008.45 |
| 1457568000000 | 3993.16 |
| 1457654400000 | 4064.95 |
| 1457913600000 | 4079.05 |
| 1458000000000 | 3991.19 |
| 1458086400000 | 3999.22 |
| 1458172800000 | 4117.29 |
| 1458259200000 | 4149.39 |
| 1458518400000 | 4107.1 |
| 1458604800000 | 4109.65 |
| 1458691200000 | 4048.47 |
| 1458777600000 | 4041.64 |
| 1458864000000 | 4041.64 |
| 1459123200000 | 4077.24 |
| 1459209600000 | 3936.58 |
| 1459296000000 | 4130.41 |
| 1459382400000 | 4094.73 |
| 1459468800000 | 4000.92 |
| 1459728000000 | 3997.89 |
| 1459814400000 | 3922.1 |
| 1459900800000 | 3957.45 |
| 1459987200000 | 3937.15 |
| 1460073600000 | 4039.02 |
| 1460332800000 | 4089.03 |
| 1460419200000 | 4106.01 |
| 1460505600000 | 4202.96 |
| 1460592000000 | 4203.97 |
| 1460678400000 | 4162.07 |
| 1460937600000 | 4187.72 |
| 1461024000000 | 4312.4 |
| 1461110400000 | 4309.94 |
| 1461196800000 | 4297.64 |
| 1461283200000 | 4252.73 |
| 1461542400000 | 4243.64 |
| 1461628800000 | 4280.51 |
| 1461715200000 | 4354.12 |
| 1461801600000 | 4405.43 |
| 1461888000000 | 4431.75 |
| 1462147200000 | 4404.51 |
| 1462233600000 | 4307.92 |
| 1462320000000 | 4310.05 |
| 1462406400000 | 4288.72 |
| 1462492800000 | 4272.39 |
| 1462752000000 | 4250.24 |
| 1462838400000 | 4259.91 |
| 1462924800000 | 4315.78 |
| 1463011200000 | 4342.83 |
| 1463097600000 | 4280.67 |
| 1463356800000 | 4309.05 |
| 1463443200000 | 4303.01 |
| 1463529600000 | 4321.2 |
| 1463616000000 | 4166.8 |
| 1463702400000 | 4260.63 |
| 1463961600000 | 4251.93 |
| 1464048000000 | 4300.97 |
| 1464134400000 | 4371.34 |
| 1464220800000 | 4417.7 |
| 1464307200000 | 4368.97 |
| 1464566400000 | 4389.78 |
| 1464652800000 | 4346.11 |
| 1464739200000 | 4327.89 |
| 1464825600000 | 4316 |
| 1464912000000 | 4367.38 |
| 1465171200000 | 4428.82 |
| 1465257600000 | 4513.17 |
| 1465344000000 | 4533.37 |
| 1465430400000 | 4437.72 |
| 1465516800000 | 4345.84 |
| 1465776000000 | 4266.25 |
| 1465862400000 | 4148.62 |
| 1465948800000 | 4184.93 |
| 1466035200000 | 4007.87 |
| 1466121600000 | 4153.09 |
| 1466380800000 | 4319.43 |
| 1466467200000 | 4290.78 |
| 1466553600000 | 4325.63 |
| 1466640000000 | 4419.02 |
| 1466726400000 | 4150.2 |
| 1466985600000 | 3933.38 |
| 1467072000000 | 4077 |
| 1467158400000 | 4225.13 |
| 1467244800000 | 4257.94 |
| 1467331200000 | 4341.57 |
| 1467590400000 | 4330.38 |
| 1467676800000 | 4200.95 |
| 1467763200000 | 4118.57 |
| 1467849600000 | 4252.08 |
| 1467936000000 | 4221.89 |
| 1468195200000 | 4311.99 |
| 1468281600000 | 4323.86 |
| 1468368000000 | 4347.13 |
| 1468454400000 | 4381.67 |
| 1468540800000 | 4345.05 |
| 1468800000000 | 4319.55 |
| 1468886400000 | 4332.26 |
| 1468972800000 | 4334.87 |
| 1469059200000 | 4396.09 |
| 1469145600000 | 4312.22 |
| 1469404800000 | 4245.17 |
| 1469491200000 | 4256.22 |
| 1469577600000 | 4268.51 |
| 1469664000000 | 4237.98 |
| 1469750400000 | 4279.61 |
| 1470009600000 | 4241.34 |
| 1470096000000 | 4217.14 |
| 1470182400000 | 4193.51 |
| 1470268800000 | 4234.95 |
| 1470355200000 | 4234.13 |
| 1470614400000 | 4256.64 |
| 1470700800000 | 4354.2 |
| 1470787200000 | 4409.22 |
| 1470873600000 | 4433.71 |
| 1470960000000 | 4442.36 |
| 1471219200000 | 4418.34 |
| 1471305600000 | 4403.89 |
| 1471392000000 | 4322.65 |
| 1471478400000 | 4379.2 |
| 1471564800000 | 4372.81 |
| 1471824000000 | 4371.44 |
| 1471910400000 | 4429.78 |
| 1471996800000 | 4410.43 |
| 1472083200000 | 4403.16 |
| 1472169600000 | 4429.41 |
| 1472428800000 | 4353.34 |
| 1472515200000 | 4367.83 |
| 1472601600000 | 4350.48 |
| 1472688000000 | 4332.75 |
| 1472774400000 | 4384.75 |
| 1473033600000 | 4430.15 |
| 1473120000000 | 4457.57 |
| 1473206400000 | 4489.35 |
| 1473292800000 | 4479.14 |
| 1473379200000 | 4389.93 |
| 1473638400000 | 4324.72 |
| 1473724800000 | 4283.34 |
| 1473811200000 | 4278.91 |
| 1473897600000 | 4244.85 |
| 1473984000000 | 4245.19 |
| 1474243200000 | 4300.09 |
| 1474329600000 | 4311.61 |
| 1474416000000 | 4308.23 |
| 1474502400000 | 4483.72 |
| 1474588800000 | 4468.2 |
| 1474848000000 | 4411.39 |
| 1474934400000 | 4349.09 |
| 1475020800000 | 4412.86 |
| 1475107200000 | 4551.18 |
| 1475193600000 | 4573.37 |
| 1475452800000 | 4584.74 |
| 1475539200000 | 4638.35 |
| 1475625600000 | 4626.45 |
| 1475712000000 | 4625.87 |
| 1475798400000 | 4578.46 |
| 1476057600000 | 4661.43 |
| 1476144000000 | 4590.15 |
| 1476230400000 | 4534.44 |
| 1476316800000 | 4514.09 |
| 1476403200000 | 4574.01 |
| 1476662400000 | 4539.14 |
| 1476748800000 | 4567.09 |
| 1476835200000 | 4612.62 |
| 1476921600000 | 4581.76 |
| 1477008000000 | 4570.49 |
| 1477267200000 | 4587.23 |
| 1477353600000 | 4597.57 |
| 1477440000000 | 4520.5 |
| 1477526400000 | 4595.52 |
| 1477612800000 | 4579.21 |
| 1477872000000 | 4560.04 |
| 1477958400000 | 4593 |
| 1478044800000 | 4511.65 |
| 1478131200000 | 4549.94 |
| 1478217600000 | 4510.4 |
| 1478476800000 | 4518.79 |
| 1478563200000 | 4557.43 |
| 1478649600000 | 4519.79 |
| 1478736000000 | 4536.54 |
| 1478822400000 | 4480.43 |
| 1479081600000 | 4424.68 |
| 1479168000000 | 4517.51 |
| 1479254400000 | 4475.31 |
| 1479340800000 | 4494.37 |
| 1479427200000 | 4446.16 |
| 1479686400000 | 4511.93 |
| 1479772800000 | 4543.07 |
| 1479859200000 | 4498.43 |
| 1479945600000 | 4528.67 |
| 1480032000000 | 4534.33 |
| 1480291200000 | 4510.42 |
| 1480377600000 | 4483.59 |
| 1480464000000 | 4558.6 |
| 1480550400000 | 4634.13 |
| 1480636800000 | 4617.44 |
| 1480896000000 | 4685.53 |
| 1480982400000 | 4684.15 |
| 1481068800000 | 4744.74 |
| 1481155200000 | 4749.59 |
| 1481241600000 | 4752.07 |
| 1481500800000 | 4826.57 |
| 1481587200000 | 4820.86 |
| 1481673600000 | 4774.13 |
| 1481760000000 | 4626.46 |
| 1481846400000 | 4645.86 |
| 1482105600000 | 4657.64 |
| 1482192000000 | 4633.02 |
| 1482278400000 | 4637.23 |
| 1482364800000 | 4627.94 |
| 1482451200000 | 4646.67 |
| 1482710400000 | 4646.67 |
| 1482796800000 | 4668.08 |
| 1482883200000 | 4666.9 |
| 1482969600000 | 4715.93 |
| 1483056000000 | 4724.98 |
| 1483315200000 | 4778.73 |
| 1483401600000 | 4767.98 |
| 1483488000000 | 4779.92 |
| 1483574400000 | 4865.83 |
| 1483660800000 | 4847.16 |
| 1483920000000 | 4784.86 |
| 1484006400000 | 4775.24 |
| 1484092800000 | 4773.78 |
| 1484179200000 | 4846.29 |
| 1484265600000 | 4869.72 |
| 1484524800000 | 4817.01 |
| 1484611200000 | 4843.04 |
| 1484697600000 | 4878.92 |
| 1484784000000 | 4892.57 |
| 1484870400000 | 4949.19 |
| 1485129600000 | 4956 |
| 1485216000000 | 5009.84 |
| 1485302400000 | 5065.24 |
| 1485388800000 | 5046.68 |
| 1485475200000 | 5050.78 |
| 1485734400000 | 4979.79 |
| 1485820800000 | 4992.15 |
| 1485907200000 | 5038.72 |
| 1485993600000 | 5004.53 |
| 1486080000000 | 5072.43 |
| 1486339200000 | 5034.87 |
| 1486425600000 | 5004.74 |
| 1486512000000 | 4988.54 |
| 1486598400000 | 4947.74 |
| 1486684800000 | 4927.42 |
| 1486944000000 | 4977.67 |
| 1487030400000 | 4948.26 |
| 1487116800000 | 4945.04 |
| 1487203200000 | 4964.71 |
| 1487289600000 | 4906.25 |
| 1487548800000 | 4935.59 |
| 1487635200000 | 4980.71 |
| 1487721600000 | 4934.86 |
| 1487808000000 | 4949.99 |
| 1487894400000 | 4897.4 |
| 1488153600000 | 4900.13 |
| 1488240000000 | 4913.48 |
| 1488326400000 | 4935.13 |
| 1488412800000 | 4916.42 |
| 1488499200000 | 4862.54 |
| 1488758400000 | 4844.21 |
| 1488844800000 | 4864.33 |
| 1488931200000 | 4834.91 |
| 1489017600000 | 4771.32 |
| 1489104000000 | 4821.39 |
| 1489363200000 | 4870.68 |
| 1489449600000 | 4802.27 |
| 1489536000000 | 4824.1 |
| 1489622400000 | 4907.8 |
| 1489708800000 | 4944.85 |
| 1489968000000 | 4943.22 |
| 1490054400000 | 4937.77 |
| 1490140800000 | 4868.79 |
| 1490227200000 | 4860.37 |
| 1490313600000 | 4847.15 |
| 1490572800000 | 4760.32 |
| 1490659200000 | 4796.55 |
| 1490745600000 | 4781.03 |
| 1490832000000 | 4816.2 |
| 1490918400000 | 4757.32 |
| 1491177600000 | 4781.62 |
| 1491264000000 | 4742.24 |
| 1491350400000 | 4789.51 |
| 1491436800000 | 4781.09 |
| 1491523200000 | 4771.49 |
| 1491782400000 | 4785.6 |
| 1491868800000 | 4795.29 |
| 1491955200000 | 4827.11 |
| 1492041600000 | 4841.55 |
| 1492128000000 | 4841.55 |
| 1492387200000 | 4851.73 |
| 1492473600000 | 4781.98 |
| 1492560000000 | 4734.75 |
| 1492646400000 | 4720.6 |
| 1492732800000 | 4672.23 |
| 1492992000000 | 4795.42 |
| 1493078400000 | 4849.17 |
| 1493164800000 | 4829.42 |
| 1493251200000 | 4824.93 |
| 1493337600000 | 4836.95 |
| 1493596800000 | 4827.01 |
| 1493683200000 | 4873.91 |
| 1493769600000 | 4846.38 |
| 1493856000000 | 4795.24 |
| 1493942400000 | 4901.57 |
| 1494201600000 | 4904.42 |
| 1494288000000 | 4935.58 |
| 1494374400000 | 4960.66 |
| 1494460800000 | 4966.4 |
| 1494547200000 | 4991.03 |
| 1494806400000 | 5043.69 |
| 1494892800000 | 5106.26 |
| 1494979200000 | 5162.78 |
| 1495065600000 | 5020.42 |
| 1495152000000 | 5132.47 |
| 1495411200000 | 5154.44 |
| 1495497600000 | 5132.28 |
| 1495584000000 | 5135.88 |
| 1495670400000 | 5163.53 |
| 1495756800000 | 5078.3 |
| 1496016000000 | 5063.76 |
| 1496102400000 | 5039.78 |
| 1496188800000 | 4992.81 |
| 1496275200000 | 5001.36 |
| 1496361600000 | 4995.49 |
| 1496620800000 | 4987.3 |
| 1496707200000 | 4953.4 |
| 1496793600000 | 4955.9 |
| 1496880000000 | 4920.62 |
| 1496966400000 | 4922.61 |
| 1497225600000 | 4976.6 |
| 1497312000000 | 4985.57 |
| 1497398400000 | 5014.65 |
| 1497484800000 | 4857.55 |
| 1497571200000 | 4898.14 |
| 1497830400000 | 4939.19 |
| 1497916800000 | 4873.36 |
| 1498003200000 | 4856.49 |
| 1498089600000 | 4845.38 |
| 1498176000000 | 4867.23 |
| 1498435200000 | 4845.16 |
| 1498521600000 | 4876.49 |
| 1498608000000 | 4893.97 |
| 1498694400000 | 4908.28 |
| 1498780800000 | 4943.87 |
| 1499040000000 | 5001.49 |
| 1499126400000 | 5027.54 |
| 1499212800000 | 4953.83 |
| 1499299200000 | 4979.47 |
| 1499385600000 | 4941.06 |
| 1499644800000 | 4994.02 |
| 1499731200000 | 4999.28 |
| 1499817600000 | 5131.99 |
| 1499904000000 | 5184.16 |
| 1499990400000 | 5216.08 |
| 1500249600000 | 5312.26 |
| 1500336000000 | 5337.92 |
| 1500422400000 | 5360.43 |
| 1500508800000 | 5426.02 |
| 1500595200000 | 5355.12 |
| 1500854400000 | 5356.85 |
| 1500940800000 | 5391.52 |
| 1501027200000 | 5443.84 |
| 1501113600000 | 5472.9 |
| 1501200000000 | 5499.71 |
| 1501459200000 | 5499.71 |
| 1501545600000 | 5539.31 |
| 1501632000000 | 5535.22 |
| 1501718400000 | 5527.49 |
| 1501804800000 | 5495.58 |
| 1502064000000 | 5534.72 |
| 1502150400000 | 5539.79 |
| 1502236800000 | 5516.96 |
| 1502323200000 | 5489.91 |
| 1502409600000 | 5423.83 |
| 1502668800000 | 5501.87 |
| 1502755200000 | 5435.01 |
| 1502841600000 | 5483.33 |
| 1502928000000 | 5427.15 |
| 1503014400000 | 5425.74 |
| 1503273600000 | 5453.88 |
| 1503360000000 | 5480.42 |
| 1503446400000 | 5494.13 |
| 1503532800000 | 5527.53 |
| 1503619200000 | 5574.27 |
| 1503878400000 | 5565.13 |
| 1503964800000 | 5551.23 |
| 1504051200000 | 5558.9 |
| 1504137600000 | 5641.05 |
| 1504224000000 | 5689.47 |
| 1504483200000 | 5674.67 |
| 1504569600000 | 5722.38 |
| 1504656000000 | 5692.76 |
| 1504742400000 | 5726.34 |
| 1504828800000 | 5708.94 |
| 1505088000000 | 5684.78 |
| 1505174400000 | 5728.69 |
| 1505260800000 | 5733.49 |
| 1505347200000 | 5717.62 |
| 1505433600000 | 5737.83 |
| 1505692800000 | 5780.44 |
| 1505779200000 | 5789.96 |
| 1505865600000 | 5811.98 |
| 1505952000000 | 5854.68 |
| 1506038400000 | 5889.38 |
| 1506297600000 | 5903.57 |
| 1506384000000 | 5800.94 |
| 1506470400000 | 5797.58 |
| 1506556800000 | 5838.94 |
| 1506643200000 | 5828.31 |
| 1506902400000 | 5816.12 |
| 1506988800000 | 5859.16 |
| 1507075200000 | 5847.41 |
| 1507161600000 | 5858.63 |
| 1507248000000 | 5808.89 |
| 1507507200000 | 5843.11 |
| 1507593600000 | 5892.59 |
| 1507680000000 | 5911.02 |
| 1507766400000 | 5948.84 |
| 1507852800000 | 5970.16 |
| 1508112000000 | 5957.82 |
| 1508198400000 | 5888.35 |
| 1508284800000 | 5878.54 |
| 1508371200000 | 5887.3 |
| 1508457600000 | 5912.15 |
| 1508716800000 | 5874.98 |
| 1508803200000 | 5864.76 |
| 1508889600000 | 5897.32 |
| 1508976000000 | 5787.62 |
| 1509062400000 | 5797.87 |
| 1509321600000 | 5875.57 |
| 1509408000000 | 5840.32 |
| 1509494400000 | 5916.53 |
| 1509580800000 | 5882.07 |
| 1509667200000 | 5901.46 |
| 1509926400000 | 5919.94 |
| 1510012800000 | 5922.34 |
| 1510099200000 | 5944.06 |
| 1510185600000 | 5890.86 |
| 1510272000000 | 5886.35 |
| 1510531200000 | 5832.48 |
| 1510617600000 | 5766.58 |
| 1510704000000 | 5689.74 |
| 1510790400000 | 5779.52 |
| 1510876800000 | 5692.17 |
| 1511136000000 | 5709.74 |
| 1511222400000 | 5806.11 |
| 1511308800000 | 5819.57 |
| 1511395200000 | 5839.07 |
| 1511481600000 | 5819.67 |
| 1511740800000 | 5750.85 |
| 1511827200000 | 5715.64 |
| 1511913600000 | 5717.95 |
| 1512000000000 | 5677.79 |
| 1512086400000 | 5679.31 |
| 1512345600000 | 5677.22 |
| 1512432000000 | 5631.04 |
| 1512518400000 | 5611.87 |
| 1512604800000 | 5566.2 |
| 1512691200000 | 5588.2 |
| 1512950400000 | 5591.9 |
| 1513036800000 | 5660.18 |
| 1513123200000 | 5633.88 |
| 1513209600000 | 5668 |
| 1513296000000 | 5596.78 |
| 1513555200000 | 5665.2 |
| 1513641600000 | 5648.81 |
| 1513728000000 | 5630.02 |
| 1513814400000 | 5695.38 |
| 1513900800000 | 5719.66 |
| 1514160000000 | 5719.66 |
| 1514246400000 | 5722.9 |
| 1514332800000 | 5807.67 |
| 1514419200000 | 5851.32 |
| 1514505600000 | 5877.63 |
| 1514851200000 | 5912.94 |
| 1514937600000 | 5942.7 |
| 1515024000000 | 6030.88 |
| 1515110400000 | 6105.34 |
| 1515369600000 | 6093.02 |
| 1515456000000 | 6106.62 |
| 1515542400000 | 6149.51 |
| 1515628800000 | 6171.66 |
| 1515715200000 | 6227.74 |
| 1515974400000 | 6279.68 |
| 1516060800000 | 6294.57 |
| 1516147200000 | 6276.77 |
| 1516233600000 | 6275.07 |
| 1516320000000 | 6277.2 |
| 1516579200000 | 6309.2 |
| 1516665600000 | 6334.02 |
| 1516752000000 | 6368.13 |
| 1516838400000 | 6392.99 |
| 1516924800000 | 6343.12 |
| 1517184000000 | 6266.27 |
| 1517270400000 | 6203.02 |
| 1517356800000 | 6242.9 |
| 1517443200000 | 6306.51 |
| 1517529600000 | 6199.16 |
| 1517788800000 | 6112.15 |
| 1517875200000 | 5930.22 |
| 1517961600000 | 6019.45 |
| 1518048000000 | 5961.08 |
| 1518134400000 | 5855.02 |
| 1518393600000 | 5962.95 |
| 1518480000000 | 5995.76 |
| 1518566400000 | 6001.56 |
| 1518652800000 | 6083.55 |
| 1518739200000 | 6183.97 |
| 1518998400000 | 6144.08 |
| 1519084800000 | 6121.87 |
| 1519171200000 | 6134.11 |
| 1519257600000 | 6103 |
| 1519344000000 | 6208.42 |
| 1519603200000 | 6199.07 |
| 1519689600000 | 6172.56 |
| 1519776000000 | 6160.54 |
| 1519862400000 | 6073.19 |
| 1519948800000 | 6014.23 |
| 1520208000000 | 6066.96 |
| 1520294400000 | 6221.07 |
| 1520380800000 | 6166.34 |
| 1520467200000 | 6159.51 |
| 1520553600000 | 6229.68 |
| 1520812800000 | 6244.56 |
| 1520899200000 | 6268.77 |
| 1520985600000 | 6205.9 |
| 1521072000000 | 6201.55 |
| 1521158400000 | 6189.82 |
| 1521417600000 | 6110.32 |
| 1521504000000 | 6142.48 |
| 1521590400000 | 6146.52 |
| 1521676800000 | 6060.34 |
| 1521763200000 | 6101.92 |
| 1522022400000 | 6136.48 |
| 1522108800000 | 6175.57 |
| 1522195200000 | 6073.41 |
| 1522281600000 | 6053.09 |
| 1522368000000 | 6053.09 |
| 1522627200000 | 6037.3 |
| 1522713600000 | 6115.54 |
| 1522800000000 | 6036.24 |
| 1522886400000 | 6155.45 |
| 1522972800000 | 6137.15 |
| 1523232000000 | 6182.14 |
| 1523318400000 | 6277.12 |
| 1523404800000 | 6329.15 |
| 1523491200000 | 6322.67 |
| 1523577600000 | 6376.71 |
| 1523836800000 | 6347.59 |
| 1523923200000 | 6369.91 |
| 1524009600000 | 6482.53 |
| 1524096000000 | 6487.13 |
| 1524182400000 | 6397.9 |
| 1524441600000 | 6392.43 |
| 1524528000000 | 6376.47 |
| 1524614400000 | 6237.96 |
| 1524700800000 | 6396.25 |
| 1524787200000 | 6410.05 |
| 1525046400000 | 6347.03 |
| 1525132800000 | 6282.41 |
| 1525219200000 | 6338.15 |
| 1525305600000 | 6321.49 |
| 1525392000000 | 6317.3 |
| 1525651200000 | 6405.55 |
| 1525737600000 | 6350.39 |
| 1525824000000 | 6425.61 |
| 1525910400000 | 6465.01 |
| 1525996800000 | 6500.02 |
| 1526256000000 | 6473.7 |
| 1526342400000 | 6419.54 |
| 1526428800000 | 6444.9 |
| 1526515200000 | 6444.52 |
| 1526601600000 | 6497.05 |
| 1526860800000 | 6526.49 |
| 1526947200000 | 6515.53 |
| 1527033600000 | 6408 |
| 1527120000000 | 6376.14 |
| 1527206400000 | 6263.25 |
| 1527465600000 | 6267.56 |
| 1527552000000 | 6201.68 |
| 1527638400000 | 6277.78 |
| 1527724800000 | 6327.11 |
| 1527811200000 | 6366.53 |
| 1528070400000 | 6419.01 |
| 1528156800000 | 6382.56 |
| 1528243200000 | 6455.5 |
| 1528329600000 | 6568.18 |
| 1528416000000 | 6564.64 |
| 1528675200000 | 6638.9 |
| 1528761600000 | 6640.19 |
| 1528848000000 | 6622.64 |
| 1528934400000 | 6586.59 |
| 1529020800000 | 6522.11 |
| 1529280000000 | 6470.66 |
| 1529366400000 | 6387.02 |
| 1529452800000 | 6392.93 |
| 1529539200000 | 6352.35 |
| 1529625600000 | 6446.31 |
| 1529884800000 | 6348.32 |
| 1529971200000 | 6356.23 |
| 1530057600000 | 6420.62 |
| 1530144000000 | 6335.43 |
| 1530230400000 | 6396.83 |
| 1530489600000 | 6321.22 |
| 1530576000000 | 6397.6 |
| 1530662400000 | 6431.17 |
| 1530748800000 | 6505.3 |
| 1530835200000 | 6480.76 |
| 1531094400000 | 6576.81 |
| 1531180800000 | 6621.63 |
| 1531267200000 | 6562.76 |
| 1531353600000 | 6471.23 |
| 1531440000000 | 6365.55 |
| 1531699200000 | 6340.06 |
| 1531785600000 | 6347.53 |
| 1531872000000 | 6079.86 |
| 1531958400000 | 6040.48 |
| 1532044800000 | 6083.75 |
| 1532304000000 | 6106.08 |
| 1532390400000 | 6151.19 |
| 1532476800000 | 6154.6 |
| 1532563200000 | 6222.58 |
| 1532649600000 | 6284.4 |
| 1532908800000 | 6312.48 |
| 1532995200000 | 6334.6 |
| 1533081600000 | 6308.76 |
| 1533168000000 | 6250.74 |
| 1533254400000 | 6238.77 |
| 1533513600000 | 6239.81 |
| 1533600000000 | 6356.92 |
| 1533686400000 | 6354.83 |
| 1533772800000 | 6333.67 |
| 1533859200000 | 6206.38 |
| 1534118400000 | 6179.07 |
| 1534204800000 | 6158.86 |
| 1534291200000 | 6002.81 |
| 1534377600000 | 6054.56 |
| 1534464000000 | 6054.71 |
| 1534723200000 | 6138.73 |
| 1534809600000 | 6190.68 |
| 1534896000000 | 6265.08 |
| 1534982400000 | 6259.16 |
| 1535068800000 | 6290.55 |
| 1535328000000 | 6330.02 |
| 1535414400000 | 6339.7 |
| 1535500800000 | 6325.95 |
| 1535587200000 | 6321.05 |
| 1535673600000 | 6262.59 |
| 1535932800000 | 6288.62 |
| 1536019200000 | 6214.79 |
| 1536105600000 | 6176.12 |
| 1536192000000 | 6175.37 |
| 1536278400000 | 6120.58 |
| 1536537600000 | 6184.42 |
| 1536624000000 | 6225.03 |
| 1536710400000 | 6338.5 |
| 1536796800000 | 6350.23 |
| 1536883200000 | 6349.26 |
| 1537142400000 | 6429.52 |
| 1537228800000 | 6486.7 |
| 1537315200000 | 6467.35 |
| 1537401600000 | 6495.91 |
| 1537488000000 | 6557.14 |
| 1537747200000 | 6626.1 |
| 1537833600000 | 6742.09 |
| 1537920000000 | 6707.33 |
| 1538006400000 | 6683.56 |
| 1538092800000 | 6656.4 |
| 1538352000000 | 6670.68 |
| 1538438400000 | 6684.78 |
| 1538524800000 | 6637.77 |
| 1538611200000 | 6529.49 |
| 1538697600000 | 6482.09 |
| 1538956800000 | 6408.76 |
| 1539043200000 | 6437.81 |
| 1539129600000 | 6435.39 |
| 1539216000000 | 6257.29 |
| 1539302400000 | 6309.94 |
| 1539561600000 | 6321.48 |
| 1539648000000 | 6405.84 |
| 1539734400000 | 6356.89 |
| 1539820800000 | 6247.73 |
| 1539907200000 | 6318.44 |
| 1540166400000 | 6169.5 |
| 1540252800000 | 6007.86 |
| 1540339200000 | 6022.23 |
| 1540425600000 | 6042.79 |
| 1540512000000 | 5952.45 |
| 1540771200000 | 6033.05 |
| 1540857600000 | 5964.32 |
| 1540944000000 | 6100.65 |
| 1541030400000 | 6103.66 |
| 1541116800000 | 6126.49 |
| 1541376000000 | 6174.08 |
| 1541462400000 | 6141.96 |
| 1541548800000 | 6206.35 |
| 1541635200000 | 6172.75 |
| 1541721600000 | 6069.94 |
| 1541980800000 | 6033.78 |
| 1542067200000 | 5948.26 |
| 1542153600000 | 5908 |
| 1542240000000 | 5866.28 |
| 1542326400000 | 5951.92 |
| 1542585600000 | 5874.42 |
| 1542672000000 | 5670.99 |
| 1542758400000 | 5763.5 |
| 1542844800000 | 5725.56 |
| 1542931200000 | 5615.65 |
| 1543190400000 | 5723.86 |
| 1543276800000 | 5733.94 |
| 1543363200000 | 5711.05 |
| 1543449600000 | 5819.34 |
| 1543536000000 | 5767.49 |
| 1543795200000 | 5906.05 |
| 1543881600000 | 5908.91 |
| 1543968000000 | 5824.77 |
| 1544054400000 | 5588.13 |
| 1544140800000 | 5737.08 |
| 1544400000000 | 5561.9 |
| 1544486400000 | 5614.8 |
| 1544572800000 | 5686.21 |
| 1544659200000 | 5638.62 |
| 1544745600000 | 5556.61 |
| 1545004800000 | 5478.71 |
| 1545091200000 | 5399.44 |
| 1545177600000 | 5475.94 |
| 1545264000000 | 5337.7 |
| 1545350400000 | 5302.66 |
| 1545609600000 | 5290.02 |
| 1545696000000 | 5290.02 |
| 1545782400000 | 5260.36 |
| 1545868800000 | 5137.51 |
| 1545955200000 | 5279.64 |
| 1546214400000 | 5324.86 |
| 1546387200000 | 5324.03 |
| 1546473600000 | 5342.31 |
| 1546560000000 | 5557.98 |
| 1546819200000 | 5608.43 |
| 1546905600000 | 5638.9 |
| 1546992000000 | 5730.93 |
| 1547078400000 | 5732.95 |
| 1547164800000 | 5698.92 |
| 1547424000000 | 5651.47 |
| 1547510400000 | 5675.09 |
| 1547596800000 | 5675.27 |
| 1547683200000 | 5649.85 |
| 1547769600000 | 5763.08 |
| 1548028800000 | 5753.67 |
| 1548115200000 | 5679.26 |
| 1548201600000 | 5657.33 |
| 1548288000000 | 5650.71 |
| 1548374400000 | 5667.72 |
| 1548633600000 | 5608.67 |
| 1548720000000 | 5655.89 |
| 1548806400000 | 5679.73 |
| 1548892800000 | 5719.69 |
| 1548979200000 | 5730.11 |
| 1549238400000 | 5709.05 |
| 1549324800000 | 5805.74 |
| 1549411200000 | 5751.38 |
| 1549497600000 | 5703.83 |
| 1549584000000 | 5565.52 |
| 1549843200000 | 5537.73 |
| 1549929600000 | 5645.31 |
| 1550016000000 | 5746.27 |
| 1550102400000 | 5683.9 |
| 1550188800000 | 5775.55 |
| 1550448000000 | 5811.54 |
| 1550534400000 | 5814.48 |
| 1550620800000 | 5796 |
| 1550707200000 | 5810.35 |
| 1550793600000 | 5850.6 |
| 1551052800000 | 5874.26 |
| 1551139200000 | 5871.27 |
| 1551225600000 | 5895.42 |
| 1551312000000 | 5848.95 |
| 1551398400000 | 5846.78 |
| 1551657600000 | 5805.47 |
| 1551744000000 | 5796.6 |
| 1551830400000 | 5819.6 |
| 1551916800000 | 5727.26 |
| 1552003200000 | 5678.28 |
| 1552262400000 | 5738.14 |
| 1552348800000 | 5793.37 |
| 1552435200000 | 5882.27 |
| 1552521600000 | 5931.77 |
| 1552608000000 | 5953.98 |
| 1552867200000 | 5979.64 |
| 1552953600000 | 6033.19 |
| 1553040000000 | 6000.09 |
| 1553126400000 | 6060.95 |
| 1553212800000 | 5884.12 |
| 1553472000000 | 5864.98 |
| 1553558400000 | 5874.39 |
| 1553644800000 | 5803.14 |
| 1553731200000 | 5797.38 |
| 1553817600000 | 5794.88 |
| 1554076800000 | 5884.21 |
| 1554163200000 | 5898.73 |
| 1554249600000 | 5978.65 |
| 1554336000000 | 5932.38 |
| 1554422400000 | 5947.77 |
| 1554681600000 | 6025.42 |
| 1554768000000 | 5971.38 |
| 1554854400000 | 6020.3 |
| 1554940800000 | 6008.11 |
| 1555027200000 | 6041.49 |
| 1555286400000 | 6074.87 |
| 1555372800000 | 6082.09 |
| 1555459200000 | 6087.39 |
| 1555545600000 | 6064.5 |
| 1555632000000 | 6064.7 |
| 1555891200000 | 6072.37 |
| 1555977600000 | 6062.16 |
| 1556064000000 | 6025.1 |
| 1556150400000 | 5935.55 |
| 1556236800000 | 5912.64 |
| 1556496000000 | 5908.6 |
| 1556582400000 | 5910.29 |
| 1556668800000 | 5911.82 |
| 1556755200000 | 5807.77 |
| 1556841600000 | 5862.37 |
| 1557100800000 | 5798.8 |
| 1557187200000 | 5766.41 |
| 1557273600000 | 5765.43 |
| 1557360000000 | 5675.19 |
| 1557446400000 | 5776.29 |
| 1557705600000 | 5704.07 |
| 1557792000000 | 5729.07 |
| 1557878400000 | 5758.38 |
| 1557964800000 | 5863.14 |
| 1558051200000 | 5831.54 |
| 1558310400000 | 5838.93 |
| 1558396800000 | 5881.39 |
| 1558483200000 | 5873.37 |
| 1558569600000 | 5733.79 |
| 1558656000000 | 5816.74 |
| 1558915200000 | 5812.15 |
| 1559001600000 | 5805.17 |
| 1559088000000 | 5632.28 |
| 1559174400000 | 5636.32 |
| 1559260800000 | 5632.79 |
| 1559520000000 | 5723.96 |
| 1559606400000 | 5713.95 |
| 1559692800000 | 5724.6 |
| 1559779200000 | 5735.71 |
| 1559865600000 | 5837.52 |
| 1560124800000 | 5816.76 |
| 1560211200000 | 5873.16 |
| 1560297600000 | 5774.47 |
| 1560384000000 | 5740.08 |
| 1560470400000 | 5726.15 |
| 1560729600000 | 5687.03 |
| 1560816000000 | 5743.21 |
| 1560902400000 | 5748.24 |
| 1560988800000 | 5884.24 |
| 1561075200000 | 5917.35 |
| 1561334400000 | 5940.46 |
| 1561420800000 | 5868.63 |
| 1561507200000 | 5884.22 |
| 1561593600000 | 5890.89 |
| 1561680000000 | 5884.21 |
| 1561939200000 | 5959.74 |
| 1562025600000 | 5941.25 |
| 1562112000000 | 5968.47 |
| 1562198400000 | 6033.77 |
| 1562284800000 | 5952.37 |
| 1562544000000 | 5981.7 |
| 1562630400000 | 5920.5 |
| 1562716800000 | 5961.41 |
| 1562803200000 | 5989.58 |
| 1562889600000 | 5980.23 |
| 1563148800000 | 5976.66 |
| 1563235200000 | 5929.81 |
| 1563321600000 | 5868.13 |
| 1563408000000 | 5817.27 |
| 1563494400000 | 5843.06 |
| 1563753600000 | 5836.59 |
| 1563840000000 | 5840.69 |
| 1563926400000 | 5855.74 |
| 1564012800000 | 5782.18 |
| 1564099200000 | 5764.49 |
| 1564358400000 | 5756.98 |
| 1564444800000 | 5633.77 |
| 1564531200000 | 5664.42 |
| 1564617600000 | 5628.61 |
| 1564704000000 | 5529.14 |
| 1564963200000 | 5400.13 |
| 1565049600000 | 5438.2 |
| 1565136000000 | 5353.31 |
| 1565222400000 | 5447.83 |
| 1565308800000 | 5457.4 |
| 1565568000000 | 5420.68 |
| 1565654400000 | 5470.37 |
| 1565740800000 | 5306.97 |
| 1565827200000 | 5250.24 |
| 1565913600000 | 5314.52 |
| 1566172800000 | 5418.15 |
| 1566259200000 | 5387 |
| 1566345600000 | 5443.03 |
| 1566432000000 | 5435.59 |
| 1566518400000 | 5427.53 |
| 1566777600000 | 5360.88 |
| 1566864000000 | 5387.58 |
| 1566950400000 | 5366.04 |
| 1567036800000 | 5419.05 |
| 1567123200000 | 5456.37 |
| 1567382400000 | 5445.94 |
| 1567468800000 | 5389.99 |
| 1567555200000 | 5486.25 |
| 1567641600000 | 5624.8 |
| 1567728000000 | 5591.09 |
| 1567987200000 | 5618.83 |
| 1568073600000 | 5627.79 |
| 1568160000000 | 5707.02 |
| 1568246400000 | 5683.06 |
| 1568332800000 | 5733.24 |
| 1568592000000 | 5796.7 |
| 1568678400000 | 5745.34 |
| 1568764800000 | 5812.76 |
| 1568851200000 | 5782.99 |
| 1568937600000 | 5774.18 |
| 1569196800000 | 5715.24 |
| 1569283200000 | 5709.86 |
| 1569369600000 | 5616.1 |
| 1569456000000 | 5606.54 |
| 1569542400000 | 5628.94 |
| 1569801600000 | 5632.71 |
| 1569888000000 | 5608.05 |
| 1569974400000 | 5476.67 |
| 1570060800000 | 5422.1 |
| 1570147200000 | 5510.67 |
| 1570406400000 | 5591.93 |
| 1570492800000 | 5498.11 |
| 1570579200000 | 5486.43 |
| 1570665600000 | 5560.07 |
| 1570752000000 | 5642.33 |
| 1571011200000 | 5547.38 |
| 1571097600000 | 5569.92 |
| 1571184000000 | 5584.06 |
| 1571270400000 | 5632.59 |
| 1571356800000 | 5631.25 |
| 1571616000000 | 5702.88 |
| 1571702400000 | 5684.02 |
| 1571788800000 | 5640.64 |
| 1571875200000 | 5742.45 |
| 1571961600000 | 5689.41 |
| 1572220800000 | 5729.28 |
| 1572307200000 | 5689.07 |
| 1572393600000 | 5690.03 |
| 1572480000000 | 5652.85 |
| 1572566400000 | 5747.69 |
| 1572825600000 | 5762.69 |
| 1572912000000 | 5718.9 |
| 1572998400000 | 5749.63 |
| 1573084800000 | 5827.04 |
| 1573171200000 | 5790.59 |
| 1573430400000 | 5804.2 |
| 1573516800000 | 5789.83 |
| 1573603200000 | 5724.58 |
| 1573689600000 | 5725.65 |
| 1573776000000 | 5759.39 |
| 1574035200000 | 5733.97 |
| 1574121600000 | 5728.08 |
| 1574208000000 | 5703.49 |
| 1574294400000 | 5703.55 |
| 1574380800000 | 5748.84 |
| 1574640000000 | 5762.84 |
| 1574726400000 | 5752.72 |
| 1574812800000 | 5752.92 |
| 1574899200000 | 5727.44 |
| 1574985600000 | 5669.37 |
| 1575244800000 | 5626.6 |
| 1575331200000 | 5567.76 |
| 1575417600000 | 5672.66 |
| 1575504000000 | 5677.02 |
| 1575590400000 | 5733.25 |
| 1575849600000 | 5747.8 |
| 1575936000000 | 5709.42 |
| 1576022400000 | 5691.84 |
| 1576108800000 | 5757.28 |
| 1576195200000 | 5831.75 |
| 1576454400000 | 5883.08 |
| 1576540800000 | 5863.43 |
| 1576627200000 | 5872.35 |
| 1576713600000 | 5943.99 |
| 1576800000000 | 5984.95 |
| 1577059200000 | 6044.44 |
| 1577145600000 | 6065.63 |
| 1577232000000 | 6065.63 |
| 1577318400000 | 6091.27 |
| 1577404800000 | 6120.64 |
| 1577664000000 | 6134.19 |
| 1577750400000 | 6128.29 |
| 1577923200000 | 6195.11 |
| 1578009600000 | 6181.86 |
| 1578268800000 | 6176.96 |
| 1578355200000 | 6118.21 |
| 1578441600000 | 6121.31 |
| 1578528000000 | 6099.11 |
| 1578614400000 | 6104.73 |
| 1578873600000 | 6103.78 |
| 1578960000000 | 6107.53 |
| 1579046400000 | 6103.44 |
| 1579132800000 | 6089.97 |
| 1579219200000 | 6134.77 |
| 1579478400000 | 6117.16 |
| 1579564800000 | 6061.12 |
| 1579651200000 | 6052.28 |
| 1579737600000 | 5942.41 |
| 1579824000000 | 5987.65 |
| 1580083200000 | 5803.22 |
| 1580169600000 | 5825.05 |
| 1580256000000 | 5804.98 |
| 1580342400000 | 5714.25 |
| 1580428800000 | 5702.3 |
| 1580688000000 | 5666.66 |
| 1580774400000 | 5715.38 |
| 1580860800000 | 5803.95 |
| 1580947200000 | 5820.69 |
| 1581033600000 | 5698.57 |
| 1581292800000 | 5644.75 |
| 1581379200000 | 5750.83 |
| 1581465600000 | 5805.24 |
| 1581552000000 | 5748.44 |
| 1581638400000 | 5775.11 |
| 1581897600000 | 5762.55 |
| 1581984000000 | 5728.1 |
| 1582070400000 | 5798.05 |
| 1582156800000 | 5835.49 |
| 1582243200000 | 5806.72 |
| 1582502400000 | 5548.48 |
| 1582588800000 | 5495.78 |
| 1582675200000 | 5439.73 |
| 1582761600000 | 5175.32 |
| 1582848000000 | 5057.82 |
| 1583107200000 | 5145.44 |
| 1583193600000 | 5374.75 |
| 1583280000000 | 5340.48 |
| 1583366400000 | 5192.64 |
| 1583452800000 | 4972.81 |
| 1583712000000 | 4463.37 |
| 1583798400000 | 4418.23 |
| 1583884800000 | 4246.66 |
| 1583971200000 | 3659.54 |
| 1584057600000 | 3836.53 |
| 1584316800000 | 3582.21 |
| 1584403200000 | 3562.81 |
| 1584489600000 | 3308.18 |
| 1584576000000 | 3412.1 |
| 1584662400000 | 3294.47 |
| 1584921600000 | 3237.77 |
| 1585008000000 | 3488.48 |
| 1585094400000 | 3606.69 |
| 1585180800000 | 3827.06 |
| 1585267200000 | 3656.61 |
| 1585526400000 | 3734.7 |
| 1585612800000 | 3879.83 |
| 1585699200000 | 3991.77 |
| 1585785600000 | 3943.34 |
| 1585872000000 | 3889.47 |
| 1586131200000 | 4007.17 |
| 1586217600000 | 4188.1 |
| 1586304000000 | 4113.68 |
| 1586390400000 | 4151.3 |
| 1586476800000 | 4151.3 |
| 1586736000000 | 4116.26 |
| 1586822400000 | 4211.77 |
| 1586908800000 | 4044.7 |
| 1586995200000 | 3994.23 |
| 1587081600000 | 4159.32 |
| 1587340800000 | 4106.91 |
| 1587427200000 | 3973.7 |
| 1587513600000 | 3940.3 |
| 1587600000000 | 4087.58 |
| 1587686400000 | 3983.08 |
| 1587945600000 | 4049.04 |
| 1588032000000 | 4189.85 |
| 1588118400000 | 4288.91 |
| 1588204800000 | 4357.67 |
| 1588291200000 | 4317.39 |
| 1588550400000 | 4158.63 |
| 1588636800000 | 4234.77 |
| 1588723200000 | 4171.81 |
| 1588809600000 | 4228.03 |
| 1588896000000 | 4339.87 |
| 1589155200000 | 4276.88 |
| 1589241600000 | 4349.75 |
| 1589328000000 | 4284.32 |
| 1589414400000 | 4129.56 |
| 1589500800000 | 4205.9 |
| 1589760000000 | 4382.87 |
| 1589846400000 | 4498.05 |
| 1589932800000 | 4569.29 |
| 1590019200000 | 4541.11 |
| 1590105600000 | 4443.32 |
| 1590364800000 | 4520.37 |
| 1590451200000 | 4676.35 |
| 1590537600000 | 4660.43 |
| 1590624000000 | 4730.42 |
| 1590710400000 | 4714.67 |
| 1590969600000 | 4760.89 |
| 1591056000000 | 4922.18 |
| 1591142400000 | 5043.26 |
| 1591228800000 | 5144.81 |
| 1591315200000 | 5271.65 |
| 1591574400000 | 5330.43 |
| 1591660800000 | 5228.37 |
| 1591747200000 | 5164.43 |
| 1591833600000 | 4933.41 |
| 1591920000000 | 4893.02 |
| 1592179200000 | 4817.12 |
| 1592265600000 | 4949.6 |
| 1592352000000 | 4955.28 |
| 1592438400000 | 4923.75 |
| 1592524800000 | 4886.24 |
| 1592784000000 | 4821.95 |
| 1592870400000 | 4946.4 |
| 1592956800000 | 4826.02 |
| 1593043200000 | 4751.58 |
| 1593129600000 | 4695.11 |
| 1593388800000 | 4755.2 |
| 1593475200000 | 4754.11 |
| 1593561600000 | 4857.77 |
| 1593648000000 | 4875.09 |
| 1593734400000 | 4865.98 |
| 1593993600000 | 4969 |
| 1594080000000 | 4924.88 |
| 1594166400000 | 4960.66 |
| 1594252800000 | 4884.1 |
| 1594339200000 | 4901.5 |
| 1594598400000 | 5046.36 |
| 1594684800000 | 5044.15 |
| 1594771200000 | 5208.06 |
| 1594857600000 | 5206.52 |
| 1594944000000 | 5235.52 |
| 1595203200000 | 5285.86 |
| 1595289600000 | 5402.66 |
| 1595376000000 | 5368.02 |
| 1595462400000 | 5303.54 |
| 1595548800000 | 5271.36 |
| 1595808000000 | 5324.96 |
| 1595894400000 | 5310.42 |
| 1595980800000 | 5351.03 |
| 1596067200000 | 5161.29 |
| 1596153600000 | 5244.39 |
| 1596412800000 | 5307.34 |
| 1596499200000 | 5349.63 |
| 1596585600000 | 5495.79 |
| 1596672000000 | 5478.12 |
| 1596758400000 | 5434.08 |
| 1597017600000 | 5462.25 |
| 1597104000000 | 5576.42 |
| 1597190400000 | 5656.88 |
| 1597276800000 | 5700.64 |
| 1597363200000 | 5636.46 |
| 1597622400000 | 5652.76 |
| 1597708800000 | 5631.13 |
| 1597795200000 | 5638.85 |
| 1597881600000 | 5521.23 |
| 1597968000000 | 5459.54 |
| 1598227200000 | 5598.02 |
| 1598313600000 | 5578.68 |
| 1598400000000 | 5600.04 |
| 1598486400000 | 5579.81 |
| 1598572800000 | 5626.17 |
| 1598832000000 | 5689.82 |
| 1598918400000 | 5651.35 |
| 1599004800000 | 5561.77 |
| 1599091200000 | 5482.27 |
| 1599177600000 | 5413.32 |
| 1599436800000 | 5505.64 |
| 1599523200000 | 5324.57 |
| 1599609600000 | 5455.49 |
| 1599696000000 | 5445.54 |
| 1599782400000 | 5442.47 |
| 1600041600000 | 5444.03 |
| 1600128000000 | 5473.73 |
| 1600214400000 | 5506.28 |
| 1600300800000 | 5469.98 |
| 1600387200000 | 5481.2 |
| 1600646400000 | 5137.16 |
| 1600732800000 | 5186.78 |
| 1600819200000 | 5149.5 |
| 1600905600000 | 5022.16 |
| 1600992000000 | 5015.74 |
| 1601251200000 | 5135.38 |
| 1601337600000 | 5169 |
| 1601424000000 | 5247.55 |
| 1601510400000 | 5253.84 |
| 1601596800000 | 5264.04 |
| 1601856000000 | 5416.57 |
| 1601942400000 | 5439.46 |
| 1602028800000 | 5376.62 |
| 1602115200000 | 5435.21 |
| 1602201600000 | 5496.88 |
| 1602460800000 | 5520.64 |
| 1602547200000 | 5462.57 |
| 1602633600000 | 5490.93 |
| 1602720000000 | 5288.59 |
| 1602806400000 | 5366.89 |
| 1603065600000 | 5412.64 |
| 1603152000000 | 5396.29 |
| 1603238400000 | 5358.98 |
| 1603324800000 | 5291.77 |
| 1603411200000 | 5327.2 |
| 1603670400000 | 5170.02 |
| 1603756800000 | 5196.1 |
| 1603843200000 | 4918.52 |
| 1603929600000 | 4854.06 |
| 1604016000000 | 4888.71 |
| 1604275200000 | 4948.64 |
| 1604361600000 | 5111.39 |
| 1604448000000 | 5203.37 |
| 1604534400000 | 5323.06 |
| 1604620800000 | 5312.3 |
| 1604880000000 | 5629.04 |
| 1604966400000 | 5594.21 |
| 1605052800000 | 5628.56 |
| 1605139200000 | 5628.55 |
| 1605225600000 | 5599.2 |
| 1605484800000 | 5768.75 |
| 1605571200000 | 5755.62 |
| 1605657600000 | 5818.96 |
| 1605744000000 | 5741.04 |
| 1605830400000 | 5796.4 |
| 1606089600000 | 5817.42 |
| 1606176000000 | 5999.97 |
| 1606262400000 | 6053.66 |
| 1606348800000 | 6052.52 |
| 1606435200000 | 6154.36 |
| 1606694400000 | 6033.42 |
| 1606780800000 | 6073.45 |
| 1606867200000 | 6024.26 |
| 1606953600000 | 6078.32 |
| 1607040000000 | 6104.89 |
| 1607299200000 | 6126.29 |
| 1607385600000 | 6102.75 |
| 1607472000000 | 6126.41 |
| 1607558400000 | 6164.53 |
| 1607644800000 | 6089.96 |
| 1607904000000 | 6151.06 |
| 1607990400000 | 6161.9 |
| 1608076800000 | 6215.89 |
| 1608163200000 | 6313.39 |
| 1608249600000 | 6355.88 |
| 1608508800000 | 6165.42 |
| 1608595200000 | 6196 |
| 1608681600000 | 6363.01 |
| 1608768000000 | 6376.5 |
| 1608854400000 | 6376.5 |
| 1609113600000 | 6439.77 |
| 1609200000000 | 6485.96 |
| 1609286400000 | 6576.69 |
| 1609372800000 | 6561.51 |
| 1609718400000 | 6538.07 |
| 1609804800000 | 6552.41 |
| 1609891200000 | 6702.36 |
| 1609977600000 | 6803.02 |
| 1610064000000 | 6909.56 |
| 1610323200000 | 6726.54 |
| 1610409600000 | 6789.65 |
| 1610496000000 | 6762.04 |
| 1610582400000 | 6825.51 |
| 1610668800000 | 6697.36 |
| 1610928000000 | 6716.66 |
| 1611014400000 | 6836.16 |
| 1611100800000 | 6864.8 |
| 1611187200000 | 6931.15 |
| 1611273600000 | 6805.57 |
| 1611532800000 | 6667.41 |
| 1611619200000 | 6650.49 |
| 1611705600000 | 6476.5 |
| 1611792000000 | 6506.43 |
| 1611878400000 | 6569.68 |
| 1612137600000 | 6559.85 |
| 1612224000000 | 6628.34 |
| 1612310400000 | 6703.85 |
| 1612396800000 | 6703.44 |
| 1612483200000 | 6773.03 |
| 1612742400000 | 6827.01 |
| 1612828800000 | 6793.27 |
| 1612915200000 | 6814.68 |
| 1613001600000 | 6836.25 |
| 1613088000000 | 6793.39 |
| 1613347200000 | 6884.26 |
| 1613433600000 | 6887.79 |
| 1613520000000 | 6772.86 |
| 1613606400000 | 6701.48 |
| 1613692800000 | 6827.11 |
| 1613952000000 | 6841.57 |
| 1614038400000 | 6880.83 |
| 1614124800000 | 6954.72 |
| 1614211200000 | 7085 |
| 1614297600000 | 6775.89 |
| 1614556800000 | 6967.1 |
| 1614643200000 | 7039.36 |
| 1614729600000 | 7036.94 |
| 1614816000000 | 7034.77 |
| 1614902400000 | 7030.05 |
| 1615161600000 | 7126.75 |
| 1615248000000 | 7208.63 |
| 1615334400000 | 7262.41 |
| 1615420800000 | 7289.71 |
| 1615507200000 | 7260.21 |
| 1615766400000 | 7242.72 |
| 1615852800000 | 7234.96 |
| 1615939200000 | 7181.98 |
| 1616025600000 | 7230.29 |
| 1616112000000 | 7116.51 |
| 1616371200000 | 7183.6 |
| 1616457600000 | 7046.85 |
| 1616544000000 | 7049.02 |
| 1616630400000 | 6898.69 |
| 1616716800000 | 7083.49 |
| 1616976000000 | 7135.1 |
| 1617062400000 | 7139.79 |
| 1617148800000 | 7167.51 |
| 1617235200000 | 7171.86 |
| 1617321600000 | 7174.16 |
| 1617580800000 | 7194.26 |
| 1617667200000 | 7287.2 |
| 1617753600000 | 7310.18 |
| 1617840000000 | 7261.42 |
| 1617926400000 | 7236.71 |
| 1618185600000 | 7223.23 |
| 1618272000000 | 7252.89 |
| 1618358400000 | 7350.93 |
| 1618444800000 | 7395.95 |
| 1618531200000 | 7494.55 |
| 1618790400000 | 7498.16 |
| 1618876800000 | 7383.38 |
| 1618963200000 | 7319.99 |
| 1619049600000 | 7402.67 |
| 1619136000000 | 7453.01 |
| 1619395200000 | 7570.2 |
| 1619481600000 | 7556.93 |
| 1619568000000 | 7667.43 |
| 1619654400000 | 7666 |
| 1619740800000 | 7487.36 |
| 1620000000000 | 7568.49 |
| 1620086400000 | 7478.83 |
| 1620172800000 | 7489.3 |
| 1620259200000 | 7468.16 |
| 1620345600000 | 7671.47 |
| 1620604800000 | 7634.23 |
| 1620691200000 | 7484.22 |
| 1620777600000 | 7404.29 |
| 1620864000000 | 7363.83 |
| 1620950400000 | 7501.82 |
| 1621209600000 | 7473.04 |
| 1621296000000 | 7588.68 |
| 1621382400000 | 7378.07 |
| 1621468800000 | 7490.02 |
| 1621555200000 | 7555.54 |
| 1621814400000 | 7592.62 |
| 1621900800000 | 7594.07 |
| 1621987200000 | 7551.26 |
| 1622073600000 | 7615.86 |
| 1622160000000 | 7699.84 |
| 1622419200000 | 7691.45 |
| 1622505600000 | 7819.44 |
| 1622592000000 | 7818.69 |
| 1622678400000 | 7756.08 |
| 1622764800000 | 7878.58 |
| 1623024000000 | 7897.82 |
| 1623110400000 | 7904.93 |
| 1623196800000 | 7880.62 |
| 1623283200000 | 7859.58 |
| 1623369600000 | 7818.43 |
| 1623628800000 | 7911.19 |
| 1623715200000 | 7830 |
| 1623801600000 | 7785.82 |
| 1623888000000 | 7626.71 |
| 1623974400000 | 7358.8 |
| 1624233600000 | 7513.08 |
| 1624320000000 | 7562.56 |
| 1624406400000 | 7690.32 |
| 1624492800000 | 7667.75 |
| 1624579200000 | 7752.61 |
| 1624838400000 | 7631.96 |
| 1624924800000 | 7613.41 |
| 1625011200000 | 7513.5 |
| 1625097600000 | 7577.23 |
| 1625184000000 | 7601.78 |
| 1625443200000 | 7692.36 |
| 1625529600000 | 7585.49 |
| 1625616000000 | 7522.44 |
| 1625702400000 | 7336.27 |
| 1625788800000 | 7504.76 |
| 1626048000000 | 7593.06 |
| 1626134400000 | 7548.99 |
| 1626220800000 | 7595.64 |
| 1626307200000 | 7480.45 |
| 1626393600000 | 7371.07 |
| 1626652800000 | 7110.49 |
| 1626739200000 | 7130.85 |
| 1626825600000 | 7319.92 |
| 1626912000000 | 7392.21 |
| 1626998400000 | 7339.29 |
| 1627257600000 | 7432.21 |
| 1627344000000 | 7364.02 |
| 1627430400000 | 7373.02 |
| 1627516800000 | 7495.68 |
| 1627603200000 | 7394.44 |
| 1627862400000 | 7475.35 |
| 1627948800000 | 7440.37 |
| 1628035200000 | 7481 |
| 1628121600000 | 7505.48 |
| 1628208000000 | 7429.85 |
| 1628467200000 | 7379.17 |
| 1628553600000 | 7447.39 |
| 1628640000000 | 7499.8 |
| 1628726400000 | 7539.43 |
| 1628812800000 | 7589.2 |
| 1629072000000 | 7492.1 |
| 1629158400000 | 7457.31 |
| 1629244800000 | 7458.22 |
| 1629331200000 | 7234.78 |
| 1629417600000 | 7233 |
| 1629676800000 | 7441.47 |
| 1629763200000 | 7521.8 |
| 1629849600000 | 7553.29 |
| 1629936000000 | 7575.64 |
| 1630022400000 | 7682.75 |
| 1630281600000 | 7720.27 |
| 1630368000000 | 7565.31 |
| 1630454400000 | 7643.65 |
| 1630540800000 | 7792.79 |
| 1630627200000 | 7722.72 |
| 1630886400000 | 7804.78 |
| 1630972800000 | 7730.57 |
| 1631059200000 | 7670.07 |
| 1631145600000 | 7680.02 |
| 1631232000000 | 7689.22 |
| 1631491200000 | 7676.6 |
| 1631577600000 | 7654.66 |
| 1631664000000 | 7721.59 |
| 1631750400000 | 7660.41 |
| 1631836800000 | 7579.22 |
| 1632096000000 | 7366.49 |
| 1632182400000 | 7429.08 |
| 1632268800000 | 7619.77 |
| 1632355200000 | 7789.92 |
| 1632441600000 | 7736.98 |
| 1632700800000 | 7773.81 |
| 1632787200000 | 7658.91 |
| 1632873600000 | 7607.98 |
| 1632960000000 | 7670 |
| 1633046400000 | 7765.16 |
| 1633305600000 | 7848.9 |
| 1633392000000 | 7920.26 |
| 1633478400000 | 7724.28 |
| 1633564800000 | 7807.78 |
| 1633651200000 | 7875.34 |
| 1633910400000 | 7893.91 |
| 1633996800000 | 7919.6 |
| 1634083200000 | 7991.33 |
| 1634169600000 | 8166.01 |
| 1634256000000 | 8197.54 |
| 1634515200000 | 8221.15 |
| 1634601600000 | 8317.95 |
| 1634688000000 | 8385.14 |
| 1634774400000 | 8390.58 |
| 1634860800000 | 8401.24 |
| 1635120000000 | 8378.83 |
| 1635206400000 | 8373.19 |
| 1635292800000 | 8290.94 |
| 1635379200000 | 8321.37 |
| 1635465600000 | 8117.91 |
| 1635724800000 | 8296.75 |
| 1635811200000 | 8150.36 |
| 1635897600000 | 8188.39 |
| 1635984000000 | 8219.48 |
| 1636070400000 | 8272.03 |
| 1636329600000 | 8357.91 |
| 1636416000000 | 8281.22 |
| 1636502400000 | 8241.89 |
| 1636588800000 | 8205.42 |
| 1636675200000 | 8166.93 |
| 1636934400000 | 8161.15 |
| 1637020800000 | 8153.99 |
| 1637107200000 | 8119.78 |
| 1637193600000 | 7932.84 |
| 1637280000000 | 7919.03 |
| 1637539200000 | 7909.02 |
| 1637625600000 | 7843.42 |
| 1637712000000 | 7749.98 |
| 1637798400000 | 7770.9 |
| 1637884800000 | 7416.21 |
| 1638144000000 | 7535.46 |
| 1638230400000 | 7440.36 |
| 1638316800000 | 7559.38 |
| 1638403200000 | 7433.97 |
| 1638489600000 | 7337.24 |
| 1638748800000 | 7352.88 |
| 1638835200000 | 7608.62 |
| 1638921600000 | 7715.37 |
| 1639008000000 | 7540.53 |
| 1639094400000 | 7591.92 |
| 1639353600000 | 7429.78 |
| 1639440000000 | 7303.33 |
| 1639526400000 | 7260.43 |
| 1639612800000 | 7508.58 |
| 1639699200000 | 7437.63 |
| 1639958400000 | 7335.27 |
| 1640044800000 | 7560.15 |
| 1640131200000 | 7639.61 |
| 1640217600000 | 7750.59 |
| 1640304000000 | 7751.27 |
| 1640563200000 | 7782.36 |
| 1640649600000 | 7835.76 |
| 1640736000000 | 7837.07 |
| 1640822400000 | 7829.39 |
| 1640908800000 | 7818.83 |
| 1641168000000 | 7831.49 |
| 1641254400000 | 7886.56 |
| 1641340800000 | 7963.22 |
| 1641427200000 | 7761.59 |
| 1641513600000 | 7813.35 |
| 1641772800000 | 7670.13 |
| 1641859200000 | 7764.16 |
| 1641945600000 | 8003.86 |
| 1642032000000 | 8027 |
| 1642118400000 | 7983.23 |
| 1642377600000 | 7999.62 |
| 1642464000000 | 7911.47 |
| 1642550400000 | 7868.01 |
| 1642636800000 | 7889.68 |
| 1642723200000 | 7619.75 |
| 1642982400000 | 7242.63 |
| 1643068800000 | 7339.6 |
| 1643155200000 | 7623.28 |
| 1643241600000 | 7565.33 |
| 1643328000000 | 7449.87 |
| 1643587200000 | 7548.18 |
| 1643673600000 | 7705.88 |
| 1643760000000 | 7792.06 |
| 1643846400000 | 7760.6 |
| 1643932800000 | 7766.97 |
| 1644192000000 | 7852.56 |
| 1644278400000 | 7713.15 |
| 1644364800000 | 7826.53 |
| 1644451200000 | 7867.63 |
| 1644537600000 | 7882.69 |
| 1644796800000 | 7693.53 |
| 1644883200000 | 7637.3 |
| 1644969600000 | 7708.91 |
| 1645056000000 | 7638.89 |
| 1645142400000 | 7545.09 |
| 1645401600000 | 7514.48 |
| 1645488000000 | 7573.57 |
| 1645574400000 | 7634.91 |
| 1645660800000 | 7362.31 |
| 1645747200000 | 7641.05 |
| 1646006400000 | 7787.15 |
| 1646092800000 | 7863.43 |
| 1646179200000 | 7833.79 |
| 1646265600000 | 7733.85 |
| 1646352000000 | 7541.61 |
| 1646611200000 | 7417.6 |
| 1646697600000 | 7497.45 |
| 1646784000000 | 7610.35 |
| 1646870400000 | 7594.8 |
| 1646956800000 | 7619.54 |
| 1647216000000 | 7595.98 |
| 1647302400000 | 7473.16 |
| 1647388800000 | 7760.1 |
| 1647475200000 | 7970.79 |
| 1647561600000 | 8015.94 |
| 1647820800000 | 8230.79 |
| 1647907200000 | 8244.16 |
| 1647993600000 | 8272.47 |
| 1648080000000 | 8296.19 |
| 1648166400000 | 8342.51 |
| 1648425600000 | 8245.45 |
| 1648512000000 | 8228.37 |
| 1648598400000 | 8484.31 |
| 1648684800000 | 8232.63 |
| 1648771200000 | 8280 |
| 1649030400000 | 8308.59 |
| 1649116800000 | 8306.78 |
| 1649203200000 | 8204.52 |
| 1649289600000 | 8148 |
| 1649376000000 | 8336.15 |
| 1649635200000 | 8207.39 |
| 1649721600000 | 8261.53 |
| 1649808000000 | 8288.09 |
| 1649894400000 | 8296.11 |
| 1649980800000 | 8296.11 |
| 1650240000000 | 8263.54 |
| 1650326400000 | 8283.18 |
| 1650412800000 | 8312.67 |
| 1650499200000 | 8304.11 |
| 1650585600000 | 8071.96 |
| 1650844800000 | 7662.95 |
| 1650931200000 | 7590.52 |
| 1651017600000 | 7545.98 |
| 1651104000000 | 7488.51 |
| 1651190400000 | 7599.99 |
| 1651449600000 | 7335.98 |
| 1651536000000 | 7480.84 |
| 1651622400000 | 7516.05 |
| 1651708800000 | 7415.41 |
| 1651795200000 | 7337.96 |
| 1652054400000 | 6947.34 |
| 1652140800000 | 6927.92 |
| 1652227200000 | 7017.8 |
| 1652313600000 | 6854.62 |
| 1652400000000 | 7042.62 |
| 1652659200000 | 7053.03 |
| 1652745600000 | 7154.56 |
| 1652832000000 | 7215.22 |
| 1652918400000 | 7171.41 |
| 1653004800000 | 7216.75 |
| 1653264000000 | 7363.86 |
| 1653350400000 | 7382.52 |
| 1653436800000 | 7475.2 |
| 1653523200000 | 7515.17 |
| 1653609600000 | 7653.53 |
| 1653868800000 | 7729.69 |
| 1653955200000 | 7793.79 |
| 1654041600000 | 7661.39 |
| 1654128000000 | 7660.35 |
| 1654214400000 | 7649.3 |
| 1654473600000 | 7694.75 |
| 1654560000000 | 7629.12 |
| 1654646400000 | 7647.74 |
| 1654732800000 | 7521.43 |
| 1654819200000 | 7262.1 |
| 1655078400000 | 6870.2 |
| 1655164800000 | 6927.23 |
| 1655251200000 | 6949.14 |
| 1655337600000 | 6757.45 |
| 1655424000000 | 6771.87 |
| 1655683200000 | 6988.91 |
| 1655769600000 | 6956.58 |
| 1655856000000 | 6702.7 |
| 1655942400000 | 6605.54 |
| 1656028800000 | 6699.61 |
| 1656288000000 | 6872.06 |
| 1656374400000 | 6995.47 |
| 1656460800000 | 6903.49 |
| 1656547200000 | 6727.53 |
| 1656633600000 | 6627.33 |
| 1656892800000 | 6893.21 |
| 1656979200000 | 6576.65 |
| 1657065600000 | 6508.93 |
| 1657152000000 | 6736.48 |
| 1657238400000 | 6690.32 |
| 1657497600000 | 6669.19 |
| 1657584000000 | 6636.5 |
| 1657670400000 | 6607.26 |
| 1657756800000 | 6354.87 |
| 1657843200000 | 6495.54 |
| 1658102400000 | 6764.5 |
| 1658188800000 | 6877.82 |
| 1658275200000 | 6892.71 |
| 1658361600000 | 6742.83 |
| 1658448000000 | 6898.45 |
| 1658707200000 | 6928.08 |
| 1658793600000 | 6952.86 |
| 1658880000000 | 7026.96 |
| 1658966400000 | 7105.93 |
| 1659052800000 | 7351.96 |
| 1659312000000 | 7347.2 |
| 1659398400000 | 7271.83 |
| 1659484800000 | 7265.2 |
| 1659571200000 | 7222.3 |
| 1659657600000 | 7214.04 |
| 1659916800000 | 7270.6 |
| 1660003200000 | 7330.5 |
| 1660089600000 | 7440.98 |
| 1660176000000 | 7560.61 |
| 1660262400000 | 7456.92 |
| 1660521600000 | 7301.31 |
| 1660608000000 | 7408.46 |
| 1660694400000 | 7319.77 |
| 1660780800000 | 7404.73 |
| 1660867200000 | 7338.68 |
| 1661126400000 | 7278.38 |
| 1661212800000 | 7470.12 |
| 1661299200000 | 7517.25 |
| 1661385600000 | 7508.76 |
| 1661472000000 | 7465.45 |
| 1661731200000 | 7308.61 |
| 1661817600000 | 7177.43 |
| 1661904000000 | 7126.21 |
| 1661990400000 | 6965.4 |
| 1662076800000 | 7063.11 |
| 1662336000000 | 7109.22 |
| 1662422400000 | 6850.97 |
| 1662508800000 | 6664.36 |
| 1662595200000 | 6674.54 |
| 1662681600000 | 6907.75 |
| 1662940800000 | 7039.21 |
| 1663027200000 | 6868.92 |
| 1663113600000 | 6809.25 |
| 1663200000000 | 6733.19 |
| 1663286400000 | 6553.4 |
| 1663545600000 | 6459.23 |
| 1663632000000 | 6362.41 |
| 1663718400000 | 6408.26 |
| 1663804800000 | 6303.8 |
| 1663891200000 | 5948.07 |
| 1664150400000 | 5906.18 |
| 1664236800000 | 5934.78 |
| 1664323200000 | 5732.49 |
| 1664409600000 | 5669.78 |
| 1664496000000 | 5714.43 |
| 1664755200000 | 5958.53 |
| 1664841600000 | 6139.86 |
| 1664928000000 | 6026.1 |
| 1665014400000 | 6002.45 |
| 1665100800000 | 6015 |
| 1665360000000 | 5997.44 |
| 1665446400000 | 5868.66 |
| 1665532800000 | 5804.08 |
| 1665619200000 | 5910.98 |
| 1665705600000 | 5894.82 |
| 1665964800000 | 6023.47 |
| 1666051200000 | 6068.61 |
| 1666137600000 | 6034 |
| 1666224000000 | 6105.07 |
| 1666310400000 | 6025.42 |
| 1666569600000 | 6088.63 |
| 1666656000000 | 6189.92 |
| 1666742400000 | 6343.18 |
| 1666828800000 | 6430.04 |
| 1666915200000 | 6368.96 |
| 1667174400000 | 6394.24 |
| 1667260800000 | 6508.42 |
| 1667347200000 | 6460.55 |
| 1667433600000 | 6357.75 |
| 1667520000000 | 6591.83 |
| 1667779200000 | 6644.81 |
| 1667865600000 | 6643.92 |
| 1667952000000 | 6508.07 |
| 1668038400000 | 6666.75 |
| 1668124800000 | 6825.24 |
| 1668384000000 | 6785.4 |
| 1668470400000 | 6815.62 |
| 1668556800000 | 6767.74 |
| 1668643200000 | 6580.54 |
| 1668729600000 | 6549.37 |
| 1668988800000 | 6423.35 |
| 1669075200000 | 6653.09 |
| 1669161600000 | 6805.47 |
| 1669248000000 | 6914.89 |
| 1669334400000 | 6945.08 |
| 1669593600000 | 6795.75 |
| 1669680000000 | 6881.22 |
| 1669766400000 | 6902.32 |
| 1669852800000 | 7077 |
| 1669939200000 | 6953.56 |
| 1670198400000 | 6940.74 |
| 1670284800000 | 6802.11 |
| 1670371200000 | 6675.66 |
| 1670457600000 | 6738.46 |
| 1670544000000 | 6774.02 |
| 1670803200000 | 6754.14 |
| 1670889600000 | 7037.33 |
| 1670976000000 | 6964.34 |
| 1671062400000 | 6866.83 |
| 1671148800000 | 6737.68 |
| 1671408000000 | 6745.49 |
| 1671494400000 | 6778.04 |
| 1671580800000 | 6900.13 |
| 1671667200000 | 6860.66 |
| 1671753600000 | 6873.42 |
| 1672012800000 | 6873.42 |
| 1672099200000 | 6928.24 |
| 1672185600000 | 6825.03 |
| 1672272000000 | 6867.74 |
| 1672358400000 | 6851.32 |
| 1672617600000 | 6897.99 |
| 1672704000000 | 6693.29 |
| 1672790400000 | 6562.09 |
| 1672876800000 | 6504.43 |
| 1672963200000 | 6720.17 |
| 1673222400000 | 6873.18 |
| 1673308800000 | 6737.97 |
| 1673395200000 | 6718.23 |
| 1673481600000 | 6835.26 |
| 1673568000000 | 6868.99 |
| 1673827200000 | 6821.35 |
| 1673913600000 | 6905.08 |
| 1674000000000 | 6939.95 |
| 1674086400000 | 6787.17 |
| 1674172800000 | 6853.33 |
| 1674432000000 | 6975.5 |
| 1674518400000 | 6895.36 |
| 1674604800000 | 6787.55 |
| 1674691200000 | 6821.1 |
| 1674777600000 | 6924.62 |
| 1675036800000 | 6874.89 |
| 1675123200000 | 6842.06 |
| 1675209600000 | 6909.24 |
| 1675296000000 | 6851.76 |
| 1675382400000 | 6838.25 |
| 1675641600000 | 6650.22 |
| 1675728000000 | 6655.7 |
| 1675814400000 | 6862.51 |
| 1675900800000 | 6983 |
| 1675987200000 | 6977.79 |
| 1676246400000 | 6990.89 |
| 1676332800000 | 6959.06 |
| 1676419200000 | 6901.72 |
| 1676505600000 | 6914.3 |
| 1676592000000 | 6815.54 |
| 1676851200000 | 6891.04 |
| 1676937600000 | 6837.72 |
| 1677024000000 | 6743.65 |
| 1677110400000 | 6843.24 |
| 1677196800000 | 6727.25 |
| 1677456000000 | 6832.58 |
| 1677542400000 | 6859.63 |
| 1677628800000 | 6835.02 |
| 1677715200000 | 6854.74 |
| 1677801600000 | 6880.79 |
| 1678060800000 | 6889 |
| 1678147200000 | 6696.34 |
| 1678233600000 | 6702.51 |
| 1678320000000 | 6639.02 |
| 1678406400000 | 6611.24 |
| 1678665600000 | 6457.72 |
| 1678752000000 | 6536.03 |
| 1678838400000 | 6129.46 |
| 1678924800000 | 6141.74 |
| 1679011200000 | 6159.53 |
| 1679270400000 | 6248.3 |
| 1679356800000 | 6373.34 |
| 1679443200000 | 6425.84 |
| 1679529600000 | 6540.07 |
| 1679616000000 | 6220.66 |
| 1679875200000 | 6301.74 |
| 1679961600000 | 6378.1899 |
| 1680048000000 | 6410.67 |
| 1680134400000 | 6512.38 |
| 1680220800000 | 6519.6 |
| 1680480000000 | 6702.14 |
| 1680566400000 | 6680.7299 |
| 1680652800000 | 6548.03 |
| 1680739200000 | 6552.64 |
| 1680825600000 | 6552.64 |
| 1681084800000 | 6482.9 |
| 1681171200000 | 6533.09 |
| 1681257600000 | 6640.7 |
| 1681344000000 | 6733.49 |
| 1681430400000 | 6755.51 |
| 1681689600000 | 6706.83 |
| 1681776000000 | 6712.04 |
| 1681862400000 | 6615.6 |
| 1681948800000 | 6571.78 |
| 1682035200000 | 6527.55 |
| 1682294400000 | 6610.33 |
| 1682380800000 | 6465.74 |
| 1682467200000 | 6489.57 |
| 1682553600000 | 6513.97 |
| 1682640000000 | 6560.7 |
| 1682899200000 | 6531.9799 |
| 1682985600000 | 6388.16 |
| 1683072000000 | 6382.38 |
| 1683158400000 | 6343.7 |
| 1683244800000 | 6509.9799 |
| 1683504000000 | 6607.3 |
| 1683590400000 | 6500.39 |
| 1683676800000 | 6560.83 |
| 1683763200000 | 6446.34 |
| 1683849600000 | 6479.28 |
| 1684108800000 | 6538.92 |
| 1684195200000 | 6463.26 |
| 1684281600000 | 6395.51 |
| 1684368000000 | 6340.7299 |
| 1684454400000 | 6443.06 |
| 1684713600000 | 6405.57 |
| 1684800000000 | 6417.91 |
| 1684886400000 | 6371.07 |
| 1684972800000 | 6316.56 |
| 1685059200000 | 6276.24 |
| 1685318400000 | 6244.6899 |
| 1685404800000 | 6189.45 |
| 1685491200000 | 6154.56 |
| 1685577600000 | 6191.9 |
| 1685664000000 | 6365.33 |
| 1685923200000 | 6347.34 |
| 1686009600000 | 6255.45 |
| 1686096000000 | 6357.34 |
| 1686182400000 | 6440.18 |
| 1686268800000 | 6547.38 |
| 1686528000000 | 6465.26 |
| 1686614400000 | 6682.4399 |
| 1686700800000 | 6714.49 |
| 1686787200000 | 6704.53 |
| 1686873600000 | 6732.1 |
| 1687132800000 | 6591.57 |
| 1687219200000 | 6528.28 |
| 1687305600000 | 6556.5 |
| 1687392000000 | 6499.57 |
| 1687478400000 | 6271.92 |
| 1687737600000 | 6376.61 |
| 1687824000000 | 6297.84 |
| 1687910400000 | 6328.88 |
| 1687996800000 | 6414.01 |
| 1688083200000 | 6476.54 |
| 1688342400000 | 6540.9399 |
| 1688428800000 | 6592.41 |
| 1688515200000 | 6528.01 |
| 1688601600000 | 6347.33 |
| 1688688000000 | 6453.2 |
| 1688947200000 | 6527.93 |
| 1689033600000 | 6642.26 |
| 1689120000000 | 6874.01 |
| 1689206400000 | 6951.68 |
| 1689292800000 | 6864.46 |
| 1689552000000 | 6781.53 |
| 1689638400000 | 6849.02 |
| 1689724800000 | 6901.71 |
| 1689811200000 | 6970.55 |
| 1689897600000 | 6973.76 |
| 1690156800000 | 7022.31 |
| 1690243200000 | 7039.37 |
| 1690329600000 | 6954.88 |
| 1690416000000 | 7012.76 |
| 1690502400000 | 6951.97 |
| 1690761600000 | 7049.68 |
| 1690848000000 | 7002.63 |
| 1690934400000 | 6848.37 |
| 1691020800000 | 6881.95 |
| 1691107200000 | 7046.85 |
| 1691366400000 | 6969.19 |
| 1691452800000 | 6810.89 |
| 1691539200000 | 7045.06 |
| 1691625600000 | 7046.43 |
| 1691712000000 | 6940.21 |
| 1691971200000 | 6873.14 |
| 1692057600000 | 6838.65 |
| 1692144000000 | 6825.15 |
| 1692230400000 | 6810.83 |
| 1692316800000 | 6657.7299 |
| 1692576000000 | 6696.24 |
| 1692662400000 | 6673.04 |
| 1692748800000 | 6626.02 |
| 1692835200000 | 6588.91 |
| 1692921600000 | 6575.2299 |
| 1693180800000 | 6662.18 |
| 1693267200000 | 6687.3 |
| 1693353600000 | 6780.72 |
| 1693440000000 | 6753.37 |
| 1693526400000 | 6805.07 |
| 1693785600000 | 6798.47 |
| 1693872000000 | 6767.22 |
| 1693958400000 | 6756.98 |
| 1694044800000 | 6737.71 |
| 1694131200000 | 6791.08 |
| 1694390400000 | 6842.27 |
| 1694476800000 | 6815.57 |
| 1694563200000 | 6802.31 |
| 1694649600000 | 6906.12 |
| 1694736000000 | 6899.82 |
| 1694995200000 | 6874.17 |
| 1695081600000 | 6929.38 |
| 1695168000000 | 6981.95 |
| 1695254400000 | 6879.02 |
| 1695340800000 | 6934.12 |
| 1695600000000 | 6788.64 |
| 1695686400000 | 6780.85 |
| 1695772800000 | 6887.97 |
| 1695859200000 | 6861.32 |
| 1695945600000 | 6932.33 |
| 1696204800000 | 6765.16 |
| 1696291200000 | 6587.51 |
| 1696377600000 | 6459.54 |
| 1696464000000 | 6520.36 |
| 1696550400000 | 6503.59 |
| 1696809600000 | 6750.76 |
| 1696896000000 | 6829.45 |
| 1696982400000 | 6813.43 |
| 1697068800000 | 6830.15 |
| 1697155200000 | 6816.94 |
| 1697414400000 | 6841.26 |
| 1697500800000 | 6829.94 |
| 1697587200000 | 6775.6 |
| 1697673600000 | 6682.25 |
| 1697760000000 | 6578.39 |
| 1698019200000 | 6454.96 |
| 1698105600000 | 6472.66 |
| 1698192000000 | 6440.88 |
| 1698278400000 | 6375.93 |
| 1698364800000 | 6475.08 |
| 1698624000000 | 6508.29 |
| 1698710400000 | 6556.99 |
| 1698796800000 | 6524.88 |
| 1698883200000 | 6612.38 |
| 1698969600000 | 6657.26 |
| 1699228800000 | 6700.8 |
| 1699315200000 | 6466.2 |
| 1699401600000 | 6516.34 |
| 1699488000000 | 6632.25 |
| 1699574400000 | 6577.84 |
| 1699833600000 | 6656.78 |
| 1699920000000 | 6805.46 |
| 1700006400000 | 6915.12 |
| 1700092800000 | 6728.83 |
| 1700179200000 | 6821.77 |
| 1700438400000 | 6965.9 |
| 1700524800000 | 6903.81 |
| 1700611200000 | 6794.57 |
| 1700697600000 | 6921.53 |
| 1700784000000 | 7018.82 |
| 1701043200000 | 6997.08 |
| 1701129600000 | 6955.44 |
| 1701216000000 | 6909.95 |
| 1701302400000 | 6890.21 |
| 1701388800000 | 6941.16 |
| 1701648000000 | 6773.49 |
| 1701734400000 | 6754.73 |
| 1701820800000 | 6727.72 |
| 1701907200000 | 6749.06 |
| 1701993600000 | 6783.81 |
| 1702252800000 | 6743.04 |
| 1702339200000 | 6702.93 |
| 1702425600000 | 6732.96 |
| 1702512000000 | 7113.04 |
| 1702598400000 | 7071.06 |
| 1702857600000 | 7193.63 |
| 1702944000000 | 7245.91 |
| 1703030400000 | 7214.78 |
| 1703116800000 | 7202.6 |
| 1703203200000 | 7264.91 |
| 1703462400000 | 7264.91 |
| 1703548800000 | 7272.89 |
| 1703635200000 | 7425.93 |
| 1703721600000 | 7365.03 |
| 1703808000000 | 7371.75 |
| 1704153600000 | 7251.07 |
| 1704240000000 | 7224.83 |
| 1704326400000 | 7354.2 |
| 1704412800000 | 7372.84 |
| 1704672000000 | 7215.7 |
| 1704758400000 | 7197.66 |
| 1704844800000 | 7192.05 |
| 1704931200000 | 7148.39 |
| 1705017600000 | 7257.84 |
| 1705276800000 | 7123.9 |
| 1705363200000 | 7047.65 |
| 1705449600000 | 6921.18 |
| 1705536000000 | 6954.36 |
| 1705622400000 | 6980.03 |
| 1705881600000 | 6990.87 |
| 1705968000000 | 7001.77 |
| 1706054400000 | 7067.22 |
| 1706140800000 | 7050.71 |
| 1706227200000 | 7139.42 |
| 1706486400000 | 7082.91 |
| 1706572800000 | 7034.27 |
| 1706659200000 | 7019.8 |
| 1706745600000 | 7023.48 |
| 1706832000000 | 6887.99 |
| 1707091200000 | 6791.57 |
| 1707177600000 | 6877.08 |
| 1707264000000 | 6790.42 |
| 1707350400000 | 6711.95 |
| 1707436800000 | 6773.37 |
| 1707696000000 | 6868 |
| 1707782400000 | 6713.92 |
| 1707868800000 | 6813.87 |
| 1707955200000 | 6851.77 |
| 1708041600000 | 6935.83 |
| 1708300800000 | 6965.19 |
| 1708387200000 | 6954.1 |
| 1708473600000 | 6926.66 |
| 1708560000000 | 6922.86 |
| 1708646400000 | 6893.01 |
| 1708905600000 | 6918.76 |
| 1708992000000 | 6895.04 |
| 1709078400000 | 6883.73 |
| 1709164800000 | 6887.35 |
| 1709251200000 | 6994.63 |
| 1709510400000 | 6937.21 |
| 1709596800000 | 6980.08 |
| 1709683200000 | 6993.01 |
| 1709769600000 | 7045.75 |
| 1709856000000 | 7112.69 |
| 1710115200000 | 6991.18 |
| 1710201600000 | 7012.51 |
| 1710288000000 | 7109.37 |
| 1710374400000 | 7049.58 |
| 1710460800000 | 7040.05 |
| 1710720000000 | 7043.62 |
| 1710806400000 | 7051.52 |
| 1710892800000 | 7050.85 |
| 1710979200000 | 7077.78 |
| 1711065600000 | 7080.62 |
| 1711324800000 | 7123.82 |
| 1711411200000 | 7099.79 |
| 1711497600000 | 7103.88 |
| 1711584000000 | 7065.03 |
| 1711670400000 | 7065.03 |
| 1711929600000 | 6988.52 |
| 1712016000000 | 7128.51 |
| 1712102400000 | 7240.4 |
| 1712188800000 | 7277 |
| 1712275200000 | 7254.34 |
| 1712534400000 | 7289.06 |
| 1712620800000 | 7307.61 |
| 1712707200000 | 7233.03 |
| 1712793600000 | 7193.89 |
| 1712880000000 | 7271.45 |
| 1713139200000 | 7157.25 |
| 1713225600000 | 7048.74 |
| 1713312000000 | 7042.58 |
| 1713398400000 | 7014.33 |
| 1713484800000 | 7020.83 |
| 1713744000000 | 7000.25 |
| 1713830400000 | 7059.04 |
| 1713916800000 | 7091.2 |
| 1714003200000 | 7115.11 |
| 1714089600000 | 7127.96 |
| 1714348800000 | 7162.49 |
| 1714435200000 | 7131.34 |
| 1714521600000 | 7128.49 |
| 1714608000000 | 7107.51 |
| 1714694400000 | 7282.3 |
| 1714953600000 | 7399 |
| 1715040000000 | 7380.48 |
| 1715126400000 | 7394.89 |
| 1715212800000 | 7421.9 |
| 1715299200000 | 7534.33 |
| 1715558400000 | 7562.6 |
| 1715644800000 | 7561.07 |
| 1715731200000 | 7567.8 |
| 1715817600000 | 7632.8 |
| 1715904000000 | 7645.69 |
| 1716163200000 | 7645.95 |
| 1716249600000 | 7704.48 |
| 1716336000000 | 7652.55 |
| 1716422400000 | 7722.41 |
| 1716508800000 | 7780.08 |
| 1716768000000 | 7891.86 |
| 1716854400000 | 7897.29 |
| 1716940800000 | 7792.17 |
| 1717027200000 | 7847.92 |
| 1717113600000 | 7932.51 |
| 1717372800000 | 7956.6 |
| 1717459200000 | 7731.51 |
| 1717545600000 | 7711.9 |
| 1717632000000 | 7731.02 |
| 1717718400000 | 7696.34 |
| 1717977600000 | 7679.94 |
| 1718064000000 | 7580.92 |
| 1718150400000 | 7789.71 |
| 1718236800000 | 7620.17 |
| 1718323200000 | 7524.43 |
| 1718582400000 | 7520.62 |
| 1718668800000 | 7651.04 |
| 1718755200000 | 7691.52 |
| 1718841600000 | 7736.09 |
| 1718928000000 | 7685.11 |
| 1719187200000 | 7758.26 |
| 1719273600000 | 7684.58 |
| 1719360000000 | 7628.99 |
| 1719446400000 | 7688.55 |
| 1719532800000 | 7723.81 |
| 1719792000000 | 7730.74 |
| 1719878400000 | 7718.63 |
| 1719964800000 | 7827.6 |
| 1720051200000 | 7788.29 |
| 1720137600000 | 7751.71 |
| 1720396800000 | 7698.44 |
| 1720483200000 | 7639.69 |
| 1720569600000 | 7589.55 |
| 1720656000000 | 7640.48 |
| 1720742400000 | 7710.1 |
| 1721001600000 | 7640.37 |
| 1721088000000 | 7592.48 |
| 1721174400000 | 7683.67 |
| 1721260800000 | 7735 |
| 1721347200000 | 7647.17 |
| 1721606400000 | 7632.1 |
| 1721692800000 | 7565.67 |
| 1721779200000 | 7545.48 |
| 1721865600000 | 7480.48 |
| 1721952000000 | 7505.91 |
| 1722211200000 | 7586.06 |
| 1722297600000 | 7604.46 |
| 1722384000000 | 7709.78 |
| 1722470400000 | 7694.5 |
| 1722556800000 | 7418.56 |
| 1722816000000 | 7118.24 |
| 1722902400000 | 7262.53 |
| 1722988800000 | 7519.05 |
| 1723075200000 | 7459.09 |
| 1723161600000 | 7541.96 |
| 1723420800000 | 7639.27 |
| 1723507200000 | 7640.53 |
| 1723593600000 | 7768.31 |
| 1723680000000 | 7753.45 |
| 1723766400000 | 7750.52 |
| 1724025600000 | 7899.11 |
| 1724112000000 | 7840.26 |
| 1724198400000 | 7829.03 |
| 1724284800000 | 7775.55 |
| 1724371200000 | 7888.39 |
| 1724630400000 | 7928.01 |
| 1724716800000 | 7924.33 |
| 1724803200000 | 7879.43 |
| 1724889600000 | 7865.51 |
| 1724976000000 | 7853.13 |
| 1725235200000 | 7796.92 |
| 1725321600000 | 7543.08 |
| 1725408000000 | 7608.34 |
| 1725494400000 | 7555.02 |
| 1725580800000 | 7514.09 |
| 1725840000000 | 7415.73 |
| 1725926400000 | 7348.31 |
| 1726012800000 | 7334.57 |
| 1726099200000 | 7482.15 |
| 1726185600000 | 7646.26 |
| 1726444800000 | 7688.47 |
| 1726531200000 | 7679.85 |
| 1726617600000 | 7656.46 |
| 1726704000000 | 7773.35 |
| 1726790400000 | 7733.28 |
| 1727049600000 | 7800.43 |
| 1727136000000 | 7832.88 |
| 1727222400000 | 7724.94 |
| 1727308800000 | 7669.31 |
| 1727395200000 | 7762.88 |
| 1727654400000 | 7786.04 |
| 1727740800000 | 7782.67 |
| 1727827200000 | 7846.94 |
| 1727913600000 | 7816 |
| 1728000000000 | 7854.36 |
| 1728259200000 | 7846.92 |
| 1728345600000 | 7693.68 |
| 1728432000000 | 7686.03 |
| 1728518400000 | 7769.76 |
| 1728604800000 | 7834.76 |
| 1728864000000 | 7785.47 |
| 1728950400000 | 7703.25 |
| 1729036800000 | 7648.78 |
| 1729123200000 | 7647.14 |
| 1729209600000 | 7601.75 |
| 1729468800000 | 7608.7 |
| 1729555200000 | 7652.59 |
| 1729641600000 | 7563.5 |
| 1729728000000 | 7631.33 |
| 1729814400000 | 7737.08 |
| 1730073600000 | 7641.67 |
| 1730160000000 | 7662.19 |
| 1730246400000 | 7677.47 |
| 1730332800000 | 7523.3 |
| 1730419200000 | 7521.14 |
| 1730678400000 | 7525.91 |
| 1730764800000 | 7566.61 |
| 1730851200000 | 7415.5 |
| 1730937600000 | 7616.33 |
| 1731024000000 | 7465.23 |
| 1731283200000 | 7444.51 |
| 1731369600000 | 7372.7 |
| 1731456000000 | 7310.21 |
| 1731542400000 | 7438.91 |
| 1731628800000 | 7518.28 |
| 1731888000000 | 7542.45 |
| 1731974400000 | 7599.56 |
| 1732060800000 | 7579.21 |
| 1732147200000 | 7647.67 |
| 1732233600000 | 7638.35 |
| 1732492800000 | 7655.94 |
| 1732579200000 | 7502.04 |
| 1732665600000 | 7605.04 |
| 1732752000000 | 7613.18 |
| 1732838400000 | 7601.05 |
| 1733097600000 | 7539.04 |
| 1733184000000 | 7671.14 |
| 1733270400000 | 7700.35 |
| 1733356800000 | 7687.5 |
| 1733443200000 | 7518.2 |
| 1733702400000 | 7582.45 |
| 1733788800000 | 7481.39 |
| 1733875200000 | 7494.38 |
| 1733961600000 | 7511.56 |
| 1734048000000 | 7501.4 |
| 1734307200000 | 7422.81 |
| 1734393600000 | 7319.72 |
| 1734480000000 | 7278.78 |
| 1734566400000 | 7141.09 |
| 1734652800000 | 7124.85 |
| 1734912000000 | 7184.42 |
| 1734998400000 | 7183 |
| 1735084800000 | 7183 |
| 1735171200000 | 7190.87 |
| 1735257600000 | 7272.47 |
| 1735516800000 | 7265.59 |
| 1735603200000 | 7278.54 |
| 1735776000000 | 7430.34 |
| 1735862400000 | 7446.68 |
| 1736121600000 | 7505.44 |
| 1736208000000 | 7500.57 |
| 1736294400000 | 7426.58 |
| 1736380800000 | 7460.99 |
| 1736467200000 | 7456.98 |
| 1736726400000 | 7432.03 |
| 1736812800000 | 7500.86 |
| 1736899200000 | 7610.63 |
| 1736985600000 | 7564.91 |
| 1737072000000 | 7570.83 |
| 1737331200000 | 7608.8 |
| 1737417600000 | 7580.42 |
| 1737504000000 | 7640.84 |
| 1737590400000 | 7700.94 |
| 1737676800000 | 7706.18 |
| 1737936000000 | 7671.64 |
| 1738022400000 | 7672.78 |
| 1738108800000 | 7737.84 |
| 1738195200000 | 7811.75 |
| 1738281600000 | 7759.15 |
| 1738540800000 | 7614.62 |
| 1738627200000 | 7759.16 |
| 1738713600000 | 7763.27 |
| 1738800000000 | 7726.36 |
| 1738886400000 | 7657.23 |
| 1739145600000 | 7694.66 |
| 1739232000000 | 7762.82 |
| 1739318400000 | 7621.2 |
| 1739404800000 | 7678.11 |
| 1739491200000 | 7766.45 |
| 1739750400000 | 7783.12 |
| 1739836800000 | 7760.43 |
| 1739923200000 | 7797.58 |
| 1740009600000 | 7773.75 |
| 1740096000000 | 7806.85 |
| 1740355200000 | 7795.89 |
| 1740441600000 | 7762.26 |
| 1740528000000 | 7789.54 |
| 1740614400000 | 7669.56 |
| 1740700800000 | 7652.9 |
| 1740960000000 | 7785.68 |
| 1741046400000 | 7514.7 |
| 1741132800000 | 7740.26 |
| 1741219200000 | 7821.37 |
| 1741305600000 | 7928.2 |
| 1741564800000 | 7934.3 |
| 1741651200000 | 7941.05 |
| 1741737600000 | 7972.59 |
| 1741824000000 | 8051.24 |
| 1741910400000 | 8132.23 |
| 1742169600000 | 8334.34 |
| 1742256000000 | 8355.93 |
| 1742342400000 | 8411.17 |
| 1742428800000 | 8400.61 |
| 1742515200000 | 8392.92 |
| 1742774400000 | 8390.6299 |
| 1742860800000 | 8440.12 |
| 1742947200000 | 8460.1 |
| 1743033600000 | 8420.18 |
| 1743120000000 | 8339.64 |
| 1743379200000 | 8285.81 |
| 1743465600000 | 8362.74 |
| 1743552000000 | 8299.89 |
| 1743638400000 | 8228.9 |
| 1743724800000 | 7463.31 |
| 1743984000000 | 7316.4 |
| 1744070400000 | 7368.33 |
| 1744156800000 | 7121.35 |
| 1744243200000 | 7485.08 |
| 1744329600000 | 7542.85 |
| 1744588800000 | 7828.52 |
| 1744675200000 | 7877.88 |
| 1744761600000 | 7887.21 |
| 1744848000000 | 7943.79 |
| 1744934400000 | 7943.79 |
| 1745193600000 | 8029.43 |
| 1745280000000 | 8014.04 |
| 1745366400000 | 8041.96 |
| 1745452800000 | 8064.6 |
| 1745539200000 | 8094.71 |
| 1745798400000 | 8196.32 |
| 1745884800000 | 8215.48 |
| 1745971200000 | 8297.7 |
| 1746057600000 | 8236.15 |
| 1746144000000 | 8441.02 |
| 1746403200000 | 8443.28 |
| 1746489600000 | 8484.33 |
| 1746576000000 | 8512.17 |
| 1746662400000 | 8429.78 |
| 1746748800000 | 8428.29 |
| 1747008000000 | 8459.05 |
| 1747094400000 | 8536.28 |
| 1747180800000 | 8620.78 |
| 1747267200000 | 8613.65 |
| 1747353600000 | 8737.54 |
| 1747612800000 | 8778.25 |
| 1747699200000 | 8809.2 |
| 1747785600000 | 8981.44 |
| 1747872000000 | 8799.6299 |
| 1747958400000 | 8899.24 |
| 1748217600000 | 8994.97 |
| 1748304000000 | 8999.93 |
| 1748390400000 | 8927.8 |
| 1748476800000 | 8962.01 |
| 1748563200000 | 8875.66 |
| 1748822400000 | 9035.99 |
| 1748908800000 | 8988.19 |
| 1748995200000 | 9093.3 |
| 1749081600000 | 9141.29 |
| 1749168000000 | 9099.07 |
| 1749427200000 | 9149.34 |
| 1749513600000 | 9215.49 |
| 1749600000000 | 9273.57 |
| 1749686400000 | 9422.06 |
| 1749772800000 | 9492.99 |
| 1750032000000 | 9549.84 |
| 1750118400000 | 9568.12 |
| 1750204800000 | 9509.8799 |
| 1750291200000 | 9455.95 |
| 1750377600000 | 9403.98 |
| 1750636800000 | 9362.06 |
| 1750723200000 | 9213.55 |
| 1750809600000 | 9161.2 |
| 1750896000000 | 9222.86 |
| 1750982400000 | 9260.87 |
| 1751241600000 | 9305.1 |
| 1751328000000 | 9275.36 |
| 1751414400000 | 9300.09 |
| 1751500800000 | 9410.04 |
| 1751587200000 | 9425.56 |
| 1751846400000 | 9413.87 |
| 1751932800000 | 9390.58 |
| 1752019200000 | 9360.35 |
| 1752105600000 | 9415.16 |
| 1752192000000 | 9364.59 |
| 1752451200000 | 9390.15 |
| 1752537600000 | 9280.93 |
| 1752624000000 | 9137.94 |
| 1752710400000 | 9117.28 |
| 1752796800000 | 9293.65 |
| 1753056000000 | 9239.04 |
| 1753142400000 | 9313.4 |
| 1753228800000 | 9323.78 |
| 1753315200000 | 9398.24 |
| 1753401600000 | 9281.15 |
| 1753660800000 | 9329.1 |
| 1753747200000 | 9310.98 |
| 1753833600000 | 9216.24 |
| 1753920000000 | 9213.91 |
| 1754006400000 | 9130.3 |
| 1754265600000 | 9188.6299 |
| 1754352000000 | 9229.6 |
| 1754438400000 | 9298.53 |
| 1754524800000 | 9235.28 |
| 1754611200000 | 9216.77 |
| 1754870400000 | 9183.85 |
| 1754956800000 | 9279.22 |
| 1755043200000 | 9317.17 |
| 1755129600000 | 9312.69 |
| 1755216000000 | 9369.74 |
| 1755475200000 | 9334.49 |
| 1755561600000 | 9305.07 |
| 1755648000000 | 9361.12 |
| 1755734400000 | 9493 |
| 1755820800000 | 9655.72 |
| 1756080000000 | 9618.7 |
| 1756166400000 | 9561.97 |
| 1756252800000 | 9473.17 |
| 1756339200000 | 9484.47 |
| 1756425600000 | 9562.08 |
| STOXX Norway All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2024 | -1.2596077224704 | 17.964433913202 |
| 2023 | 7.5960544829347 | 23.375875242541 |
| 2022 | -12.37410200759 | -18.324257922774 |
| 2021 | 19.082038148974 | 20.501797904805 |
| 2020 | 7.0133697999821 | 16.829972011998 |
| 2019 | 15.02633410039 | 27.984902523963 |
| 2018 | -9.370351549062 | -8.985856658024 |
| 2019 | 51.056754963017 | 22.574174970178 |
Methodology
The STOXX Norway All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Norway. STOXX Norway All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169660284 | SWNOACGR | .SWNOACGR | |
| Price EUR | CH1169660292 | SWNOACP | .SWNOACP | |
| Net Return EUR | CH1169660276 | SWNOACR | .SWNOACR | |
| Gross Return USD | CH1169660250 | SWNOACGV | .SWNOACGV | |
| Net Return USD | CH1169660243 | SWNOACV | .SWNOACV | |
| Price USD | CH1169660268 | SWNOACL | .SWNOACL |
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 |
|---|---|---|---|
| EQUINOR | Energy | Norway | 10.591% |
| DNB BANK | Banks | Norway | 10.496% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 6.120% |
| TELENOR | Telecommunications | Norway | 4.895% |
| MOWI | Food, Beverage and Tobacco | Norway | 4.211% |
| NORSK HYDRO | Basic Resources | Norway | 3.992% |
| ORKLA | Food, Beverage and Tobacco | Norway | 3.912% |
| AKER BP | Energy | Norway | 3.616% |
| STOREBRAND | Insurance | Norway | 3.212% |
| YARA | Chemicals | Norway | 2.756% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.