Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Norway Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Norway Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Norway covering approximately 70% of investable market capitalization. STOXX Norway Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Norway Large Cap | 204.9 | 99.5 | 7.1 | 6.2 | 21.5 | 1.1 | 21.7 | 1.1 | 8.3 |
| STOXX Developed World Large Cap | 65,470.1 | 60,255.5 | 86.7 | 38.6 | 3,785.5 | 0.2 | 6.3 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Energy | 30.6 |
|---|---|
| Banks | 17.1 |
| Food, Beverage and Tobacco | 14.2 |
| Industrial Goods and Services | 11.1 |
| Basic Resources | 7.3 |
| Telecommunications | 7.1 |
| Technology | 5.0 |
| Chemicals | 4.3 |
| Insurance | 3.4 |
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 Large Cap | -5.1 | -3.4 | -3.4 | -2.0 | 24.8 | N/A | N/A | -3.4 | -0.7 | 4.5 |
| STOXX Developed World Large Cap | -1.9 | 20.4 | 20.4 | 24.3 | 78.3 | N/A | N/A | 20.3 | 7.5 | 12.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway Large Cap | N/A | N/A | 18.1 | 24.6 | 27.2 | N/A | N/A | -0.3 | -0.1 | 0.1 |
| STOXX Developed World Large Cap | N/A | N/A | 11.1 | 15.1 | 18.2 | N/A | N/A | 1.3 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway Large Cap | 0.2 | 0.3 | 0.3 | 0.4 | 0.5 | 17.8 | 18.1 | 18.1 | 23.4 | 23.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway Large Cap | 0.3 | 0.5 | 0.5 | 0.6 | 0.8 | -2.3 | -1.2 | -1.2 | -0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Norway Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Norway Large Cap | 11.6 | 10.4 | 11.6 | 10.4 | 1.8 | 5.5 | 1.0 | 1.3 |
| STOXX Developed World Large Cap | 25.4 | 21.3 | 24.1 | 21.1 | 3.5 | 2.1 | 2.6 | 22.8 |
Performance and annual returns
| STOXX Norway Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1027.33 |
| 1001462400000 | 1010.88 |
| 1001548800000 | 1000.73 |
| 1001635200000 | 995.37 |
| 1001894400000 | 963.69 |
| 1001980800000 | 988.13 |
| 1002067200000 | 991.63 |
| 1002153600000 | 998.04 |
| 1002240000000 | 996.35 |
| 1002499200000 | 1005.35 |
| 1002585600000 | 1011.43 |
| 1002672000000 | 1004.66 |
| 1002758400000 | 998.66 |
| 1002844800000 | 993.22 |
| 1003104000000 | 965.52 |
| 1003190400000 | 964.71 |
| 1003276800000 | 995.81 |
| 1003363200000 | 979.85 |
| 1003449600000 | 961.22 |
| 1003708800000 | 962.95 |
| 1003795200000 | 988.21 |
| 1003881600000 | 1000.38 |
| 1003968000000 | 997.05 |
| 1004054400000 | 1046.36 |
| 1004313600000 | 1054.05 |
| 1004400000000 | 1040.59 |
| 1004486400000 | 1035.2 |
| 1004572800000 | 1038.31 |
| 1004659200000 | 1028.49 |
| 1004918400000 | 1032.73 |
| 1005004800000 | 1035.68 |
| 1005091200000 | 1049.98 |
| 1005177600000 | 1062.01 |
| 1005264000000 | 1064.77 |
| 1005523200000 | 1055.02 |
| 1005609600000 | 1057.62 |
| 1005696000000 | 1069.31 |
| 1005782400000 | 1043.76 |
| 1005868800000 | 1027.02 |
| 1006128000000 | 1027.48 |
| 1006214400000 | 1041.62 |
| 1006300800000 | 1041.26 |
| 1006387200000 | 1060.07 |
| 1006473600000 | 1048.92 |
| 1006732800000 | 1031.1 |
| 1006819200000 | 1026.36 |
| 1006905600000 | 1042.11 |
| 1006992000000 | 1050.54 |
| 1007078400000 | 1051.7 |
| 1007337600000 | 1047.26 |
| 1007424000000 | 1054.6 |
| 1007510400000 | 1072.02 |
| 1007596800000 | 1094.22 |
| 1007683200000 | 1089.73 |
| 1007942400000 | 1086.99 |
| 1008028800000 | 1079.6 |
| 1008115200000 | 1093.9 |
| 1008201600000 | 1077.84 |
| 1008288000000 | 1090.35 |
| 1008547200000 | 1093.88 |
| 1008633600000 | 1112.92 |
| 1008720000000 | 1097.26 |
| 1008806400000 | 1112.87 |
| 1008892800000 | 1115.36 |
| 1009152000000 | 1100.93 |
| 1009238400000 | 1103.66 |
| 1009324800000 | 1104.44 |
| 1009411200000 | 1133.95 |
| 1009497600000 | 1135.37 |
| 1009756800000 | 1137.53 |
| 1009929600000 | 1147.07 |
| 1010016000000 | 1155.46 |
| 1010102400000 | 1200.5 |
| 1010361600000 | 1190.35 |
| 1010448000000 | 1138.38 |
| 1010534400000 | 1146.6 |
| 1010620800000 | 1132.39 |
| 1010707200000 | 1136.17 |
| 1010966400000 | 1137.01 |
| 1011052800000 | 1115.73 |
| 1011139200000 | 1117.75 |
| 1011225600000 | 1123.65 |
| 1011312000000 | 1122.12 |
| 1011571200000 | 1119.96 |
| 1011657600000 | 1133.11 |
| 1011744000000 | 1128.04 |
| 1011830400000 | 1152.29 |
| 1011916800000 | 1134.49 |
| 1012176000000 | 1132.01 |
| 1012262400000 | 1138.28 |
| 1012348800000 | 1124.56 |
| 1012435200000 | 1135.99 |
| 1012521600000 | 1137.37 |
| 1012780800000 | 1145.05 |
| 1012867200000 | 1123.57 |
| 1012953600000 | 1120.6 |
| 1013040000000 | 1113.88 |
| 1013126400000 | 1117.72 |
| 1013385600000 | 1131.95 |
| 1013472000000 | 1144.35 |
| 1013558400000 | 1137.15 |
| 1013644800000 | 1156.78 |
| 1013731200000 | 1156.31 |
| 1013990400000 | 1148.39 |
| 1014076800000 | 1146.16 |
| 1014163200000 | 1137.27 |
| 1014249600000 | 1144.12 |
| 1014336000000 | 1148.87 |
| 1014595200000 | 1146.93 |
| 1014681600000 | 1152.16 |
| 1014768000000 | 1159.12 |
| 1014854400000 | 1158.65 |
| 1014940800000 | 1153.93 |
| 1015200000000 | 1184.01 |
| 1015286400000 | 1202.54 |
| 1015372800000 | 1208.65 |
| 1015459200000 | 1225.23 |
| 1015545600000 | 1263.33 |
| 1015804800000 | 1265.14 |
| 1015891200000 | 1252.88 |
| 1015977600000 | 1253.33 |
| 1016064000000 | 1278.54 |
| 1016150400000 | 1279.37 |
| 1016409600000 | 1278.28 |
| 1016496000000 | 1305.97 |
| 1016582400000 | 1300.54 |
| 1016668800000 | 1317.71 |
| 1016755200000 | 1309.43 |
| 1017014400000 | 1305.44 |
| 1017100800000 | 1315.56 |
| 1017187200000 | 1321.92 |
| 1017273600000 | 1319.98 |
| 1017360000000 | 1318.86 |
| 1017619200000 | 1334.94 |
| 1017705600000 | 1366.16 |
| 1017792000000 | 1381.97 |
| 1017878400000 | 1367.27 |
| 1017964800000 | 1334.34 |
| 1018224000000 | 1350.11 |
| 1018310400000 | 1335.04 |
| 1018396800000 | 1312.33 |
| 1018483200000 | 1324.48 |
| 1018569600000 | 1325.17 |
| 1018828800000 | 1330.08 |
| 1018915200000 | 1352.16 |
| 1019001600000 | 1363.68 |
| 1019088000000 | 1392.13 |
| 1019174400000 | 1380.6 |
| 1019433600000 | 1367.43 |
| 1019520000000 | 1367.65 |
| 1019606400000 | 1376.51 |
| 1019692800000 | 1362.96 |
| 1019779200000 | 1353 |
| 1020038400000 | 1344.55 |
| 1020124800000 | 1364.57 |
| 1020211200000 | 1375.71 |
| 1020297600000 | 1411.92 |
| 1020384000000 | 1444.76 |
| 1020643200000 | 1424.55 |
| 1020729600000 | 1390.81 |
| 1020816000000 | 1412.64 |
| 1020902400000 | 1421.06 |
| 1020988800000 | 1444.43 |
| 1021248000000 | 1455.73 |
| 1021334400000 | 1449.69 |
| 1021420800000 | 1448.54 |
| 1021507200000 | 1462.57 |
| 1021593600000 | 1478.67 |
| 1021852800000 | 1482.11 |
| 1021939200000 | 1468.01 |
| 1022025600000 | 1460.03 |
| 1022112000000 | 1454.61 |
| 1022198400000 | 1460.9 |
| 1022457600000 | 1466.21 |
| 1022544000000 | 1487.57 |
| 1022630400000 | 1462.08 |
| 1022716800000 | 1464.76 |
| 1022803200000 | 1434.92 |
| 1023062400000 | 1439.17 |
| 1023148800000 | 1403.59 |
| 1023235200000 | 1382.14 |
| 1023321600000 | 1404.49 |
| 1023408000000 | 1364.63 |
| 1023667200000 | 1377.85 |
| 1023753600000 | 1416.64 |
| 1023840000000 | 1426.54 |
| 1023926400000 | 1423.14 |
| 1024012800000 | 1371.04 |
| 1024272000000 | 1399.99 |
| 1024358400000 | 1414.74 |
| 1024444800000 | 1430.42 |
| 1024531200000 | 1418.52 |
| 1024617600000 | 1416.19 |
| 1024876800000 | 1402.37 |
| 1024963200000 | 1406.21 |
| 1025049600000 | 1350.58 |
| 1025136000000 | 1406.09 |
| 1025222400000 | 1400.52 |
| 1025481600000 | 1407 |
| 1025568000000 | 1400.94 |
| 1025654400000 | 1382.05 |
| 1025740800000 | 1377.83 |
| 1025827200000 | 1403.78 |
| 1026086400000 | 1423.24 |
| 1026172800000 | 1411.54 |
| 1026259200000 | 1389.07 |
| 1026345600000 | 1376.91 |
| 1026432000000 | 1303.07 |
| 1026691200000 | 1346.96 |
| 1026777600000 | 1346.63 |
| 1026864000000 | 1365.46 |
| 1026950400000 | 1368.34 |
| 1027036800000 | 1344.65 |
| 1027296000000 | 1252.64 |
| 1027382400000 | 1189.97 |
| 1027468800000 | 1119.8 |
| 1027555200000 | 1175.96 |
| 1027641600000 | 1157.16 |
| 1027900800000 | 1187.4 |
| 1027987200000 | 1197.84 |
| 1028073600000 | 1236.54 |
| 1028160000000 | 1255.07 |
| 1028246400000 | 1214.3 |
| 1028505600000 | 1173.75 |
| 1028592000000 | 1181.91 |
| 1028678400000 | 1214.25 |
| 1028764800000 | 1242.46 |
| 1028851200000 | 1248.07 |
| 1029110400000 | 1249.01 |
| 1029196800000 | 1276.38 |
| 1029283200000 | 1265.94 |
| 1029369600000 | 1306.68 |
| 1029456000000 | 1294.53 |
| 1029715200000 | 1289.27 |
| 1029801600000 | 1286 |
| 1029888000000 | 1288.06 |
| 1029974400000 | 1278.77 |
| 1030060800000 | 1281.46 |
| 1030320000000 | 1276.33 |
| 1030406400000 | 1306.28 |
| 1030492800000 | 1281.87 |
| 1030579200000 | 1250.92 |
| 1030665600000 | 1276 |
| 1030924800000 | 1282.47 |
| 1031011200000 | 1260.36 |
| 1031097600000 | 1247.91 |
| 1031184000000 | 1225.72 |
| 1031270400000 | 1252.53 |
| 1031529600000 | 1243.56 |
| 1031616000000 | 1246.78 |
| 1031702400000 | 1258.39 |
| 1031788800000 | 1261.51 |
| 1031875200000 | 1223.74 |
| 1032134400000 | 1220.28 |
| 1032220800000 | 1204.88 |
| 1032307200000 | 1177.4 |
| 1032393600000 | 1142.53 |
| 1032480000000 | 1144.73 |
| 1032739200000 | 1151.33 |
| 1032825600000 | 1112.72 |
| 1032912000000 | 1111.35 |
| 1032998400000 | 1133.75 |
| 1033084800000 | 1143.65 |
| 1033344000000 | 1135.69 |
| 1033430400000 | 1117.62 |
| 1033516800000 | 1141.67 |
| 1033603200000 | 1167.22 |
| 1033689600000 | 1173.63 |
| 1033948800000 | 1173.44 |
| 1034035200000 | 1162.32 |
| 1034121600000 | 1157.69 |
| 1034208000000 | 1143.67 |
| 1034294400000 | 1186.83 |
| 1034553600000 | 1191.6 |
| 1034640000000 | 1171.71 |
| 1034726400000 | 1145.39 |
| 1034812800000 | 1141.56 |
| 1034899200000 | 1140.37 |
| 1035158400000 | 1144.79 |
| 1035244800000 | 1111.36 |
| 1035331200000 | 1101.45 |
| 1035417600000 | 1113.92 |
| 1035504000000 | 1114.46 |
| 1035763200000 | 1109.2 |
| 1035849600000 | 1088.39 |
| 1035936000000 | 1103.35 |
| 1036022400000 | 1132.77 |
| 1036108800000 | 1132.35 |
| 1036368000000 | 1158.55 |
| 1036454400000 | 1149.16 |
| 1036540800000 | 1157.73 |
| 1036627200000 | 1170.43 |
| 1036713600000 | 1158.34 |
| 1036972800000 | 1166.93 |
| 1037059200000 | 1169.4 |
| 1037145600000 | 1162.25 |
| 1037232000000 | 1152.56 |
| 1037318400000 | 1157.05 |
| 1037577600000 | 1155.04 |
| 1037664000000 | 1135.86 |
| 1037750400000 | 1124.04 |
| 1037836800000 | 1139.84 |
| 1037923200000 | 1126.89 |
| 1038182400000 | 1119.43 |
| 1038268800000 | 1094.57 |
| 1038355200000 | 1123.24 |
| 1038441600000 | 1147.39 |
| 1038528000000 | 1160.35 |
| 1038787200000 | 1185.96 |
| 1038873600000 | 1178.35 |
| 1038960000000 | 1209.88 |
| 1039046400000 | 1187.52 |
| 1039132800000 | 1182.04 |
| 1039392000000 | 1187.67 |
| 1039478400000 | 1204.49 |
| 1039564800000 | 1201.4 |
| 1039651200000 | 1216.56 |
| 1039737600000 | 1225.3 |
| 1039996800000 | 1217.65 |
| 1040083200000 | 1227.61 |
| 1040169600000 | 1254.57 |
| 1040256000000 | 1270.66 |
| 1040342400000 | 1285.17 |
| 1040601600000 | 1279.03 |
| 1040688000000 | 1283.7 |
| 1040774400000 | 1285.29 |
| 1040860800000 | 1291.14 |
| 1040947200000 | 1310.94 |
| 1041206400000 | 1312.48 |
| 1041292800000 | 1316.23 |
| 1041465600000 | 1304.8 |
| 1041552000000 | 1327.57 |
| 1041811200000 | 1336.51 |
| 1041897600000 | 1305.36 |
| 1041984000000 | 1293.42 |
| 1042070400000 | 1268.78 |
| 1042156800000 | 1290.87 |
| 1042416000000 | 1272.71 |
| 1042502400000 | 1269.54 |
| 1042588800000 | 1285.51 |
| 1042675200000 | 1310.82 |
| 1042761600000 | 1302.62 |
| 1043020800000 | 1312.99 |
| 1043107200000 | 1287.98 |
| 1043193600000 | 1271.89 |
| 1043280000000 | 1252.64 |
| 1043366400000 | 1239.84 |
| 1043625600000 | 1207.13 |
| 1043712000000 | 1203.2 |
| 1043798400000 | 1196.57 |
| 1043884800000 | 1224.06 |
| 1043971200000 | 1223.71 |
| 1044230400000 | 1203.83 |
| 1044316800000 | 1201.21 |
| 1044403200000 | 1191.93 |
| 1044489600000 | 1198.65 |
| 1044576000000 | 1216.04 |
| 1044835200000 | 1197.51 |
| 1044921600000 | 1207.57 |
| 1045008000000 | 1194.41 |
| 1045094400000 | 1177.85 |
| 1045180800000 | 1151.16 |
| 1045440000000 | 1139.37 |
| 1045526400000 | 1134.86 |
| 1045612800000 | 1132.67 |
| 1045699200000 | 1129.03 |
| 1045785600000 | 1131.69 |
| 1046044800000 | 1129.18 |
| 1046131200000 | 1116.03 |
| 1046217600000 | 1115.92 |
| 1046304000000 | 1122.84 |
| 1046390400000 | 1152.78 |
| 1046649600000 | 1183.28 |
| 1046736000000 | 1168.48 |
| 1046822400000 | 1174.2 |
| 1046908800000 | 1151.7 |
| 1046995200000 | 1145.41 |
| 1047254400000 | 1141.39 |
| 1047340800000 | 1140.75 |
| 1047427200000 | 1149.24 |
| 1047513600000 | 1132.18 |
| 1047600000000 | 1132.86 |
| 1047859200000 | 1114.23 |
| 1047945600000 | 1071.49 |
| 1048032000000 | 1103.74 |
| 1048118400000 | 1106.69 |
| 1048204800000 | 1123.12 |
| 1048464000000 | 1125.15 |
| 1048550400000 | 1143.88 |
| 1048636800000 | 1147.26 |
| 1048723200000 | 1142.53 |
| 1048809600000 | 1147.82 |
| 1049068800000 | 1141.52 |
| 1049155200000 | 1149.27 |
| 1049241600000 | 1148.13 |
| 1049328000000 | 1146.49 |
| 1049414400000 | 1155.92 |
| 1049673600000 | 1189.53 |
| 1049760000000 | 1176.38 |
| 1049846400000 | 1180.85 |
| 1049932800000 | 1157.95 |
| 1050019200000 | 1163.69 |
| 1050278400000 | 1172.13 |
| 1050364800000 | 1196.71 |
| 1050451200000 | 1212.43 |
| 1050537600000 | 1208.8 |
| 1050624000000 | 1207.71 |
| 1050883200000 | 1211.15 |
| 1050969600000 | 1228.84 |
| 1051056000000 | 1241.21 |
| 1051142400000 | 1245.54 |
| 1051228800000 | 1250.73 |
| 1051488000000 | 1226.31 |
| 1051574400000 | 1254.14 |
| 1051660800000 | 1241.08 |
| 1051747200000 | 1247.62 |
| 1051833600000 | 1246.87 |
| 1052092800000 | 1260.83 |
| 1052179200000 | 1303.8 |
| 1052265600000 | 1312.52 |
| 1052352000000 | 1323.52 |
| 1052438400000 | 1319.41 |
| 1052697600000 | 1315.38 |
| 1052784000000 | 1301.7 |
| 1052870400000 | 1300.93 |
| 1052956800000 | 1311.34 |
| 1053043200000 | 1344.24 |
| 1053302400000 | 1323.5 |
| 1053388800000 | 1344.45 |
| 1053475200000 | 1324.74 |
| 1053561600000 | 1361.87 |
| 1053648000000 | 1372.01 |
| 1053907200000 | 1362.99 |
| 1053993600000 | 1336.15 |
| 1054080000000 | 1391.61 |
| 1054166400000 | 1408.17 |
| 1054252800000 | 1378.62 |
| 1054512000000 | 1406.17 |
| 1054598400000 | 1391.73 |
| 1054684800000 | 1442.86 |
| 1054771200000 | 1440.37 |
| 1054857600000 | 1459.53 |
| 1055116800000 | 1458.94 |
| 1055203200000 | 1446.05 |
| 1055289600000 | 1495.5 |
| 1055376000000 | 1485.39 |
| 1055462400000 | 1460.91 |
| 1055721600000 | 1440.01 |
| 1055808000000 | 1437.3 |
| 1055894400000 | 1422.38 |
| 1055980800000 | 1524.51 |
| 1056067200000 | 1479.3 |
| 1056326400000 | 1497.08 |
| 1056412800000 | 1475.71 |
| 1056499200000 | 1453.81 |
| 1056585600000 | 1444.89 |
| 1056672000000 | 1464.78 |
| 1056931200000 | 1466.27 |
| 1057017600000 | 1461.81 |
| 1057104000000 | 1466.94 |
| 1057190400000 | 1459.27 |
| 1057276800000 | 1446 |
| 1057536000000 | 1449.58 |
| 1057622400000 | 1429.16 |
| 1057708800000 | 1413.59 |
| 1057795200000 | 1385.13 |
| 1057881600000 | 1406.75 |
| 1058140800000 | 1417.5 |
| 1058227200000 | 1430.71 |
| 1058313600000 | 1462.02 |
| 1058400000000 | 1444.36 |
| 1058486400000 | 1427.1 |
| 1058745600000 | 1429.96 |
| 1058832000000 | 1436.51 |
| 1058918400000 | 1476.61 |
| 1059004800000 | 1520.25 |
| 1059091200000 | 1533.69 |
| 1059350400000 | 1529.29 |
| 1059436800000 | 1538.12 |
| 1059523200000 | 1529.68 |
| 1059609600000 | 1535.03 |
| 1059696000000 | 1564.28 |
| 1059955200000 | 1538.86 |
| 1060041600000 | 1546.97 |
| 1060128000000 | 1543.36 |
| 1060214400000 | 1560.76 |
| 1060300800000 | 1576.22 |
| 1060560000000 | 1554.54 |
| 1060646400000 | 1556.55 |
| 1060732800000 | 1549.2 |
| 1060819200000 | 1548.8 |
| 1060905600000 | 1561.54 |
| 1061164800000 | 1552.14 |
| 1061251200000 | 1548.53 |
| 1061337600000 | 1531.9 |
| 1061424000000 | 1514.52 |
| 1061510400000 | 1507 |
| 1061769600000 | 1500.94 |
| 1061856000000 | 1497.67 |
| 1061942400000 | 1523.12 |
| 1062028800000 | 1525.46 |
| 1062115200000 | 1556.34 |
| 1062374400000 | 1565.01 |
| 1062460800000 | 1541.8 |
| 1062547200000 | 1549.48 |
| 1062633600000 | 1572.31 |
| 1062720000000 | 1564.11 |
| 1062979200000 | 1567.51 |
| 1063065600000 | 1590.51 |
| 1063152000000 | 1560.41 |
| 1063238400000 | 1545.36 |
| 1063324800000 | 1539.13 |
| 1063584000000 | 1553.76 |
| 1063670400000 | 1548.87 |
| 1063756800000 | 1579.44 |
| 1063843200000 | 1580.35 |
| 1063929600000 | 1587.93 |
| 1064188800000 | 1555.98 |
| 1064275200000 | 1559.11 |
| 1064361600000 | 1591.14 |
| 1064448000000 | 1564.98 |
| 1064534400000 | 1518.2 |
| 1064793600000 | 1550.96 |
| 1064880000000 | 1523.1 |
| 1064966400000 | 1572.32 |
| 1065052800000 | 1591.99 |
| 1065139200000 | 1586.7 |
| 1065398400000 | 1610.41 |
| 1065484800000 | 1595.23 |
| 1065571200000 | 1618.49 |
| 1065657600000 | 1618.68 |
| 1065744000000 | 1632.92 |
| 1066003200000 | 1639.99 |
| 1066089600000 | 1652.95 |
| 1066176000000 | 1652.52 |
| 1066262400000 | 1645.94 |
| 1066348800000 | 1667.08 |
| 1066608000000 | 1644.56 |
| 1066694400000 | 1652.49 |
| 1066780800000 | 1671.61 |
| 1066867200000 | 1644 |
| 1066953600000 | 1645.38 |
| 1067212800000 | 1662.15 |
| 1067299200000 | 1660.84 |
| 1067385600000 | 1656.88 |
| 1067472000000 | 1697.71 |
| 1067558400000 | 1687.87 |
| 1067817600000 | 1704.31 |
| 1067904000000 | 1705.07 |
| 1067990400000 | 1675.44 |
| 1068076800000 | 1698.15 |
| 1068163200000 | 1745.19 |
| 1068422400000 | 1740.3 |
| 1068508800000 | 1733.89 |
| 1068595200000 | 1761.94 |
| 1068681600000 | 1773.52 |
| 1068768000000 | 1761.5 |
| 1069027200000 | 1728.24 |
| 1069113600000 | 1755.95 |
| 1069200000000 | 1729.8 |
| 1069286400000 | 1741.92 |
| 1069372800000 | 1771.7 |
| 1069632000000 | 1773.05 |
| 1069718400000 | 1773.55 |
| 1069804800000 | 1771.46 |
| 1069891200000 | 1768.04 |
| 1069977600000 | 1780.29 |
| 1070236800000 | 1787.54 |
| 1070323200000 | 1818.28 |
| 1070409600000 | 1840.52 |
| 1070496000000 | 1822.31 |
| 1070582400000 | 1837.48 |
| 1070841600000 | 1846.22 |
| 1070928000000 | 1897.31 |
| 1071014400000 | 1874.41 |
| 1071100800000 | 1863.74 |
| 1071187200000 | 1849.19 |
| 1071446400000 | 1852.71 |
| 1071532800000 | 1847.78 |
| 1071619200000 | 1839.72 |
| 1071705600000 | 1873.15 |
| 1071792000000 | 1886.36 |
| 1072051200000 | 1894.97 |
| 1072137600000 | 1895.72 |
| 1072224000000 | 1898.67 |
| 1072310400000 | 1895.81 |
| 1072396800000 | 1885.88 |
| 1072656000000 | 1910.36 |
| 1072742400000 | 1925.28 |
| 1072828800000 | 1936.59 |
| 1073001600000 | 1966.28 |
| 1073260800000 | 2018.98 |
| 1073347200000 | 2019.78 |
| 1073433600000 | 1952.32 |
| 1073520000000 | 1972.19 |
| 1073606400000 | 1968.87 |
| 1073865600000 | 1990.22 |
| 1073952000000 | 2013.78 |
| 1074038400000 | 2025.18 |
| 1074124800000 | 1978.41 |
| 1074211200000 | 1969.41 |
| 1074470400000 | 1967.77 |
| 1074556800000 | 2031.37 |
| 1074643200000 | 2072.96 |
| 1074729600000 | 2117.04 |
| 1074816000000 | 2065.46 |
| 1075075200000 | 2035.21 |
| 1075161600000 | 2058.31 |
| 1075248000000 | 1976.42 |
| 1075334400000 | 1961.25 |
| 1075420800000 | 1973.81 |
| 1075680000000 | 1958.76 |
| 1075766400000 | 1970.55 |
| 1075852800000 | 1998.65 |
| 1075939200000 | 1987.38 |
| 1076025600000 | 1997.23 |
| 1076284800000 | 2046.21 |
| 1076371200000 | 2034.61 |
| 1076457600000 | 2048.77 |
| 1076544000000 | 2096.32 |
| 1076630400000 | 2065.1 |
| 1076889600000 | 2054.86 |
| 1076976000000 | 2080.47 |
| 1077062400000 | 2101.42 |
| 1077148800000 | 2114.02 |
| 1077235200000 | 2113.2 |
| 1077494400000 | 2131.33 |
| 1077580800000 | 2136.33 |
| 1077667200000 | 2108.97 |
| 1077753600000 | 2111.63 |
| 1077840000000 | 2154.1 |
| 1078099200000 | 2230.17 |
| 1078185600000 | 2221 |
| 1078272000000 | 2182.35 |
| 1078358400000 | 2186.54 |
| 1078444800000 | 2240.08 |
| 1078704000000 | 2251.22 |
| 1078790400000 | 2204.48 |
| 1078876800000 | 2122.46 |
| 1078963200000 | 2134.13 |
| 1079049600000 | 2133.69 |
| 1079308800000 | 2106.06 |
| 1079395200000 | 2154.91 |
| 1079481600000 | 2145.75 |
| 1079568000000 | 2183.91 |
| 1079654400000 | 2178.38 |
| 1079913600000 | 2160.72 |
| 1080000000000 | 2178.75 |
| 1080086400000 | 2165.83 |
| 1080172800000 | 2105.19 |
| 1080259200000 | 2101.29 |
| 1080518400000 | 2140.35 |
| 1080604800000 | 2096.87 |
| 1080691200000 | 2118.92 |
| 1080777600000 | 2123.62 |
| 1080864000000 | 2164.23 |
| 1081123200000 | 2169.47 |
| 1081209600000 | 2171.31 |
| 1081296000000 | 2211.01 |
| 1081382400000 | 2201.72 |
| 1081468800000 | 2201.72 |
| 1081728000000 | 2182.9 |
| 1081814400000 | 2226.83 |
| 1081900800000 | 2182.42 |
| 1081987200000 | 2205.98 |
| 1082073600000 | 2243.52 |
| 1082332800000 | 2222.29 |
| 1082419200000 | 2213.13 |
| 1082505600000 | 2180 |
| 1082592000000 | 2146.12 |
| 1082678400000 | 2153.18 |
| 1082937600000 | 2124.14 |
| 1083024000000 | 2137.32 |
| 1083110400000 | 2096.68 |
| 1083196800000 | 2055.8 |
| 1083283200000 | 2035.61 |
| 1083542400000 | 2038.61 |
| 1083628800000 | 2098.5 |
| 1083715200000 | 2153.58 |
| 1083801600000 | 2148.92 |
| 1083888000000 | 2087.69 |
| 1084147200000 | 1991.97 |
| 1084233600000 | 2006.58 |
| 1084320000000 | 2052.6 |
| 1084406400000 | 2090.73 |
| 1084492800000 | 2098.52 |
| 1084752000000 | 2107.33 |
| 1084838400000 | 2080.38 |
| 1084924800000 | 2085.71 |
| 1085011200000 | 2072.32 |
| 1085097600000 | 2088.97 |
| 1085356800000 | 2097.56 |
| 1085443200000 | 2159.24 |
| 1085529600000 | 2187.16 |
| 1085616000000 | 2211.12 |
| 1085702400000 | 2201.23 |
| 1085961600000 | 2201.23 |
| 1086048000000 | 2232.57 |
| 1086134400000 | 2247.17 |
| 1086220800000 | 2222.77 |
| 1086307200000 | 2225.88 |
| 1086566400000 | 2260.55 |
| 1086652800000 | 2250 |
| 1086739200000 | 2212.35 |
| 1086825600000 | 2196.05 |
| 1086912000000 | 2186.13 |
| 1087171200000 | 2167.29 |
| 1087257600000 | 2176.59 |
| 1087344000000 | 2168.36 |
| 1087430400000 | 2193.07 |
| 1087516800000 | 2240.88 |
| 1087776000000 | 2218.34 |
| 1087862400000 | 2211.33 |
| 1087948800000 | 2249.54 |
| 1088035200000 | 2277.01 |
| 1088121600000 | 2310.76 |
| 1088380800000 | 2279.16 |
| 1088467200000 | 2266.16 |
| 1088553600000 | 2244.59 |
| 1088640000000 | 2244.19 |
| 1088726400000 | 2233.44 |
| 1088985600000 | 2252.14 |
| 1089072000000 | 2267.35 |
| 1089158400000 | 2234.11 |
| 1089244800000 | 2238.52 |
| 1089331200000 | 2261.46 |
| 1089590400000 | 2251.62 |
| 1089676800000 | 2232.31 |
| 1089763200000 | 2216.78 |
| 1089849600000 | 2216.73 |
| 1089936000000 | 2224.59 |
| 1090195200000 | 2200.58 |
| 1090281600000 | 2189.64 |
| 1090368000000 | 2180.97 |
| 1090454400000 | 2169.56 |
| 1090540800000 | 2156.12 |
| 1090800000000 | 2145.65 |
| 1090886400000 | 2120.75 |
| 1090972800000 | 2133.92 |
| 1091059200000 | 2181.49 |
| 1091145600000 | 2196.86 |
| 1091404800000 | 2221.87 |
| 1091491200000 | 2248.87 |
| 1091577600000 | 2239.31 |
| 1091664000000 | 2211.18 |
| 1091750400000 | 2204.33 |
| 1092009600000 | 2197.19 |
| 1092096000000 | 2219.17 |
| 1092182400000 | 2171.16 |
| 1092268800000 | 2191.25 |
| 1092355200000 | 2242.52 |
| 1092614400000 | 2267.41 |
| 1092700800000 | 2265.1 |
| 1092787200000 | 2237.3 |
| 1092873600000 | 2274.76 |
| 1092960000000 | 2290.66 |
| 1093219200000 | 2283.78 |
| 1093305600000 | 2236.28 |
| 1093392000000 | 2221.2 |
| 1093478400000 | 2226.23 |
| 1093564800000 | 2227.23 |
| 1093824000000 | 2231.79 |
| 1093910400000 | 2225.77 |
| 1093996800000 | 2243.61 |
| 1094083200000 | 2294.47 |
| 1094169600000 | 2293.81 |
| 1094428800000 | 2282.83 |
| 1094515200000 | 2272.41 |
| 1094601600000 | 2270.38 |
| 1094688000000 | 2302.56 |
| 1094774400000 | 2323.86 |
| 1095033600000 | 2300.17 |
| 1095120000000 | 2317.77 |
| 1095206400000 | 2305.69 |
| 1095292800000 | 2317.23 |
| 1095379200000 | 2355.09 |
| 1095638400000 | 2347.6 |
| 1095724800000 | 2387.91 |
| 1095811200000 | 2389.02 |
| 1095897600000 | 2432.17 |
| 1095984000000 | 2432.24 |
| 1096243200000 | 2456.09 |
| 1096329600000 | 2492.78 |
| 1096416000000 | 2465.33 |
| 1096502400000 | 2489.63 |
| 1096588800000 | 2570.44 |
| 1096848000000 | 2576.93 |
| 1096934400000 | 2596.57 |
| 1097020800000 | 2594.66 |
| 1097107200000 | 2619.15 |
| 1097193600000 | 2626.03 |
| 1097452800000 | 2614.48 |
| 1097539200000 | 2574.26 |
| 1097625600000 | 2533.66 |
| 1097712000000 | 2549.42 |
| 1097798400000 | 2530.04 |
| 1098057600000 | 2561.39 |
| 1098144000000 | 2567.14 |
| 1098230400000 | 2562.39 |
| 1098316800000 | 2606.3 |
| 1098403200000 | 2638 |
| 1098662400000 | 2608.18 |
| 1098748800000 | 2569.44 |
| 1098835200000 | 2591.86 |
| 1098921600000 | 2559.9 |
| 1099008000000 | 2553.76 |
| 1099267200000 | 2573.66 |
| 1099353600000 | 2546.99 |
| 1099440000000 | 2583.33 |
| 1099526400000 | 2610.5 |
| 1099612800000 | 2627.68 |
| 1099872000000 | 2630.97 |
| 1099958400000 | 2624.14 |
| 1100044800000 | 2595.2 |
| 1100131200000 | 2599.41 |
| 1100217600000 | 2626.68 |
| 1100476800000 | 2640.63 |
| 1100563200000 | 2639.52 |
| 1100649600000 | 2672.21 |
| 1100736000000 | 2689.46 |
| 1100822400000 | 2712.83 |
| 1101081600000 | 2685.19 |
| 1101168000000 | 2749.97 |
| 1101254400000 | 2782.66 |
| 1101340800000 | 2815.53 |
| 1101427200000 | 2834.2 |
| 1101686400000 | 2860.47 |
| 1101772800000 | 2837.38 |
| 1101859200000 | 2820.48 |
| 1101945600000 | 2726.44 |
| 1102032000000 | 2724 |
| 1102291200000 | 2747.21 |
| 1102377600000 | 2781.01 |
| 1102464000000 | 2657.04 |
| 1102550400000 | 2668.32 |
| 1102636800000 | 2698.01 |
| 1102896000000 | 2711.85 |
| 1102982400000 | 2700 |
| 1103068800000 | 2729.31 |
| 1103155200000 | 2742.49 |
| 1103241600000 | 2693.82 |
| 1103500800000 | 2781.45 |
| 1103587200000 | 2801.04 |
| 1103673600000 | 2789.2 |
| 1103760000000 | 2811.06 |
| 1103846400000 | 2816.65 |
| 1104105600000 | 2855.81 |
| 1104192000000 | 2820.87 |
| 1104278400000 | 2814.59 |
| 1104364800000 | 2832.6 |
| 1104451200000 | 2832.44 |
| 1104710400000 | 2816.17 |
| 1104796800000 | 2739.93 |
| 1104883200000 | 2705.84 |
| 1104969600000 | 2701.1 |
| 1105056000000 | 2719.62 |
| 1105315200000 | 2759.7 |
| 1105401600000 | 2765.96 |
| 1105488000000 | 2779.08 |
| 1105574400000 | 2793.04 |
| 1105660800000 | 2787.71 |
| 1105920000000 | 2815.86 |
| 1106006400000 | 2818.11 |
| 1106092800000 | 2796.57 |
| 1106179200000 | 2739.38 |
| 1106265600000 | 2780.28 |
| 1106524800000 | 2788.8 |
| 1106611200000 | 2775.51 |
| 1106697600000 | 2772.37 |
| 1106784000000 | 2770.43 |
| 1106870400000 | 2743.09 |
| 1107129600000 | 2747.18 |
| 1107216000000 | 2769.23 |
| 1107302400000 | 2814.78 |
| 1107388800000 | 2775.88 |
| 1107475200000 | 2801.68 |
| 1107734400000 | 2800.14 |
| 1107820800000 | 2748.08 |
| 1107907200000 | 2749.1 |
| 1107993600000 | 2773.13 |
| 1108080000000 | 2809.79 |
| 1108339200000 | 2827.24 |
| 1108425600000 | 2843.12 |
| 1108512000000 | 2840.73 |
| 1108598400000 | 2896.04 |
| 1108684800000 | 2905.23 |
| 1108944000000 | 2912.83 |
| 1109030400000 | 2949.39 |
| 1109116800000 | 2942.29 |
| 1109203200000 | 2980.51 |
| 1109289600000 | 2993.75 |
| 1109548800000 | 3074.24 |
| 1109635200000 | 3053.99 |
| 1109721600000 | 2988.77 |
| 1109808000000 | 3027.02 |
| 1109894400000 | 3093.84 |
| 1110153600000 | 3080.84 |
| 1110240000000 | 3110.24 |
| 1110326400000 | 3115.59 |
| 1110412800000 | 3083.38 |
| 1110499200000 | 3109.9 |
| 1110758400000 | 3081.99 |
| 1110844800000 | 3076.2 |
| 1110931200000 | 3075.15 |
| 1111017600000 | 3162.46 |
| 1111104000000 | 3132.53 |
| 1111363200000 | 3110.44 |
| 1111449600000 | 3082.63 |
| 1111536000000 | 2979.4 |
| 1111622400000 | 2959.9 |
| 1111708800000 | 2959.9 |
| 1111968000000 | 2936.83 |
| 1112054400000 | 2944.41 |
| 1112140800000 | 2932.46 |
| 1112227200000 | 2961.43 |
| 1112313600000 | 2980.79 |
| 1112572800000 | 3002.52 |
| 1112659200000 | 3004.79 |
| 1112745600000 | 3022.24 |
| 1112832000000 | 3054.6 |
| 1112918400000 | 3035.84 |
| 1113177600000 | 3039 |
| 1113264000000 | 3033.79 |
| 1113350400000 | 3007.46 |
| 1113436800000 | 2972.36 |
| 1113523200000 | 2954.25 |
| 1113782400000 | 2901.85 |
| 1113868800000 | 2936.85 |
| 1113955200000 | 2970.44 |
| 1114041600000 | 3006.05 |
| 1114128000000 | 3027.55 |
| 1114387200000 | 3044.69 |
| 1114473600000 | 2988.41 |
| 1114560000000 | 2914.14 |
| 1114646400000 | 2869.29 |
| 1114732800000 | 2903.75 |
| 1114992000000 | 2892.25 |
| 1115078400000 | 2919.09 |
| 1115164800000 | 2953.32 |
| 1115251200000 | 2950.21 |
| 1115337600000 | 3012.45 |
| 1115596800000 | 3027.46 |
| 1115683200000 | 3043.44 |
| 1115769600000 | 3037.85 |
| 1115856000000 | 3003.36 |
| 1115942400000 | 2915.54 |
| 1116201600000 | 2907.9 |
| 1116288000000 | 2909.08 |
| 1116374400000 | 2951.15 |
| 1116460800000 | 2942.38 |
| 1116547200000 | 2936.78 |
| 1116806400000 | 2936.55 |
| 1116892800000 | 2955.54 |
| 1116979200000 | 2976.47 |
| 1117065600000 | 3028.86 |
| 1117152000000 | 3042.49 |
| 1117411200000 | 3046.5 |
| 1117497600000 | 3000.34 |
| 1117584000000 | 3026.46 |
| 1117670400000 | 3040.48 |
| 1117756800000 | 3045.34 |
| 1118016000000 | 3067.74 |
| 1118102400000 | 3069.98 |
| 1118188800000 | 3115.01 |
| 1118275200000 | 3082.22 |
| 1118361600000 | 3137.07 |
| 1118620800000 | 3099.91 |
| 1118707200000 | 3131.75 |
| 1118793600000 | 3131.16 |
| 1118880000000 | 3174.28 |
| 1118966400000 | 3228.44 |
| 1119225600000 | 3206.63 |
| 1119312000000 | 3211.44 |
| 1119398400000 | 3168.29 |
| 1119484800000 | 3153.38 |
| 1119571200000 | 3210.57 |
| 1119830400000 | 3220.81 |
| 1119916800000 | 3248.17 |
| 1120003200000 | 3276.19 |
| 1120089600000 | 3302.84 |
| 1120176000000 | 3296.69 |
| 1120435200000 | 3359.45 |
| 1120521600000 | 3327.36 |
| 1120608000000 | 3404.06 |
| 1120694400000 | 3346.02 |
| 1120780800000 | 3463.37 |
| 1121040000000 | 3459 |
| 1121126400000 | 3481.73 |
| 1121212800000 | 3449.35 |
| 1121299200000 | 3439.55 |
| 1121385600000 | 3371.91 |
| 1121644800000 | 3332.53 |
| 1121731200000 | 3321.68 |
| 1121817600000 | 3309.69 |
| 1121904000000 | 3331.3 |
| 1121990400000 | 3388.67 |
| 1122249600000 | 3428.23 |
| 1122336000000 | 3410.27 |
| 1122422400000 | 3396.39 |
| 1122508800000 | 3419.28 |
| 1122595200000 | 3464.44 |
| 1122854400000 | 3485.73 |
| 1122940800000 | 3534.99 |
| 1123027200000 | 3624.75 |
| 1123113600000 | 3575.83 |
| 1123200000000 | 3533.58 |
| 1123459200000 | 3605.42 |
| 1123545600000 | 3651.68 |
| 1123632000000 | 3649.29 |
| 1123718400000 | 3698.14 |
| 1123804800000 | 3682.8 |
| 1124064000000 | 3649.33 |
| 1124150400000 | 3581.55 |
| 1124236800000 | 3568.07 |
| 1124323200000 | 3528.79 |
| 1124409600000 | 3575.91 |
| 1124668800000 | 3667.51 |
| 1124755200000 | 3676.11 |
| 1124841600000 | 3666.51 |
| 1124928000000 | 3677.71 |
| 1125014400000 | 3675.37 |
| 1125273600000 | 3695.54 |
| 1125360000000 | 3663.5 |
| 1125446400000 | 3765.8 |
| 1125532800000 | 3876.22 |
| 1125619200000 | 3890 |
| 1125878400000 | 3850.95 |
| 1125964800000 | 3894.65 |
| 1126051200000 | 3858.48 |
| 1126137600000 | 3821.39 |
| 1126224000000 | 3870.06 |
| 1126483200000 | 3863.45 |
| 1126569600000 | 3818.27 |
| 1126656000000 | 3865.51 |
| 1126742400000 | 3878.26 |
| 1126828800000 | 3866.15 |
| 1127088000000 | 3894.9 |
| 1127174400000 | 3909.73 |
| 1127260800000 | 3932.88 |
| 1127347200000 | 3925.94 |
| 1127433600000 | 3847.01 |
| 1127692800000 | 3774.11 |
| 1127779200000 | 3775.35 |
| 1127865600000 | 3836.2 |
| 1127952000000 | 3861.89 |
| 1128038400000 | 3823.66 |
| 1128297600000 | 3786.85 |
| 1128384000000 | 3742.27 |
| 1128470400000 | 3696.33 |
| 1128556800000 | 3602.86 |
| 1128643200000 | 3587.08 |
| 1128902400000 | 3565.76 |
| 1128988800000 | 3613.14 |
| 1129075200000 | 3629.26 |
| 1129161600000 | 3473.62 |
| 1129248000000 | 3473.65 |
| 1129507200000 | 3502.94 |
| 1129593600000 | 3373.94 |
| 1129680000000 | 3302.82 |
| 1129766400000 | 3408.99 |
| 1129852800000 | 3379.61 |
| 1130112000000 | 3427.06 |
| 1130198400000 | 3464.04 |
| 1130284800000 | 3525.74 |
| 1130371200000 | 3521.29 |
| 1130457600000 | 3484.61 |
| 1130716800000 | 3582.69 |
| 1130803200000 | 3554.22 |
| 1130889600000 | 3594.76 |
| 1130976000000 | 3707.58 |
| 1131062400000 | 3638.21 |
| 1131321600000 | 3621.08 |
| 1131408000000 | 3592.06 |
| 1131494400000 | 3620.2 |
| 1131580800000 | 3601.79 |
| 1131667200000 | 3556.55 |
| 1131926400000 | 3575.86 |
| 1132012800000 | 3539.34 |
| 1132099200000 | 3489.12 |
| 1132185600000 | 3557.98 |
| 1132272000000 | 3551.7 |
| 1132531200000 | 3568.26 |
| 1132617600000 | 3633.6 |
| 1132704000000 | 3632.96 |
| 1132790400000 | 3600.13 |
| 1132876800000 | 3636.63 |
| 1133136000000 | 3616.82 |
| 1133222400000 | 3596.78 |
| 1133308800000 | 3585.12 |
| 1133395200000 | 3631.78 |
| 1133481600000 | 3694.47 |
| 1133740800000 | 3752.07 |
| 1133827200000 | 3734.53 |
| 1133913600000 | 3789.98 |
| 1134000000000 | 3776.2 |
| 1134086400000 | 3803.55 |
| 1134345600000 | 3819.24 |
| 1134432000000 | 3835.23 |
| 1134518400000 | 3879.76 |
| 1134604800000 | 3777.71 |
| 1134691200000 | 3754.32 |
| 1134950400000 | 3692.39 |
| 1135036800000 | 3701.67 |
| 1135123200000 | 3671.28 |
| 1135209600000 | 3702.21 |
| 1135296000000 | 3697.53 |
| 1135555200000 | 3697.53 |
| 1135641600000 | 3710.9 |
| 1135728000000 | 3745.25 |
| 1135814400000 | 3749.47 |
| 1135900800000 | 3737.21 |
| 1136160000000 | 3732.3 |
| 1136246400000 | 3840.24 |
| 1136332800000 | 3916 |
| 1136419200000 | 3915.09 |
| 1136505600000 | 3969.33 |
| 1136764800000 | 3943.52 |
| 1136851200000 | 3897.8 |
| 1136937600000 | 3867.41 |
| 1137024000000 | 3883.75 |
| 1137110400000 | 3867.24 |
| 1137369600000 | 3922.73 |
| 1137456000000 | 3882.56 |
| 1137542400000 | 3837.31 |
| 1137628800000 | 3929.87 |
| 1137715200000 | 4006.27 |
| 1137974400000 | 4028.2 |
| 1138060800000 | 4072.36 |
| 1138147200000 | 4070 |
| 1138233600000 | 4074.29 |
| 1138320000000 | 4127.19 |
| 1138579200000 | 4150.39 |
| 1138665600000 | 4169.93 |
| 1138752000000 | 4215.77 |
| 1138838400000 | 4201.75 |
| 1138924800000 | 4111.48 |
| 1139184000000 | 4181.51 |
| 1139270400000 | 4092.51 |
| 1139356800000 | 4069.69 |
| 1139443200000 | 4104.09 |
| 1139529600000 | 4064.72 |
| 1139788800000 | 3971.76 |
| 1139875200000 | 3885.85 |
| 1139961600000 | 3979.84 |
| 1140048000000 | 4028.1 |
| 1140134400000 | 4092.19 |
| 1140393600000 | 4168.8 |
| 1140480000000 | 4179.41 |
| 1140566400000 | 4112.82 |
| 1140652800000 | 4184.55 |
| 1140739200000 | 4228.85 |
| 1140998400000 | 4208.55 |
| 1141084800000 | 4169.58 |
| 1141171200000 | 4233.9 |
| 1141257600000 | 4239.6 |
| 1141344000000 | 4318.23 |
| 1141603200000 | 4294.8 |
| 1141689600000 | 4219.26 |
| 1141776000000 | 4157.57 |
| 1141862400000 | 4162.8 |
| 1141948800000 | 4172.23 |
| 1142208000000 | 4218.96 |
| 1142294400000 | 4263.19 |
| 1142380800000 | 4277.88 |
| 1142467200000 | 4359.52 |
| 1142553600000 | 4457.18 |
| 1142812800000 | 4465.68 |
| 1142899200000 | 4374.25 |
| 1142985600000 | 4450.71 |
| 1143072000000 | 4485.97 |
| 1143158400000 | 4527.16 |
| 1143417600000 | 4544.31 |
| 1143504000000 | 4558.46 |
| 1143590400000 | 4591.13 |
| 1143676800000 | 4715.4 |
| 1143763200000 | 4682.68 |
| 1144022400000 | 4750.28 |
| 1144108800000 | 4718.71 |
| 1144195200000 | 4760.82 |
| 1144281600000 | 4812.79 |
| 1144368000000 | 4766.45 |
| 1144627200000 | 4860 |
| 1144713600000 | 4871.07 |
| 1144800000000 | 4795.73 |
| 1144886400000 | 4780.68 |
| 1144972800000 | 4780.68 |
| 1145232000000 | 4859.08 |
| 1145318400000 | 4956.99 |
| 1145404800000 | 5042.46 |
| 1145491200000 | 5149.79 |
| 1145577600000 | 5115.14 |
| 1145836800000 | 5181.97 |
| 1145923200000 | 5150.19 |
| 1146009600000 | 5244.22 |
| 1146096000000 | 5148.16 |
| 1146182400000 | 5177.02 |
| 1146441600000 | 5189.71 |
| 1146528000000 | 5286.77 |
| 1146614400000 | 5335.8 |
| 1146700800000 | 5427.4 |
| 1146787200000 | 5438.7 |
| 1147046400000 | 5359.62 |
| 1147132800000 | 5445.56 |
| 1147219200000 | 5509.21 |
| 1147305600000 | 5526.45 |
| 1147392000000 | 5398.38 |
| 1147651200000 | 5098.09 |
| 1147737600000 | 5076.12 |
| 1147824000000 | 5064.49 |
| 1147910400000 | 4777.6 |
| 1147996800000 | 4747.83 |
| 1148256000000 | 4578.1 |
| 1148342400000 | 4905.12 |
| 1148428800000 | 4726.48 |
| 1148515200000 | 4735.71 |
| 1148601600000 | 4902.15 |
| 1148860800000 | 5042.64 |
| 1148947200000 | 4951.09 |
| 1149033600000 | 4925.7 |
| 1149120000000 | 4933.78 |
| 1149206400000 | 5075.33 |
| 1149465600000 | 5096.75 |
| 1149552000000 | 4897.48 |
| 1149638400000 | 4852.19 |
| 1149724800000 | 4507.74 |
| 1149811200000 | 4631.15 |
| 1150070400000 | 4489.58 |
| 1150156800000 | 4298.84 |
| 1150243200000 | 4322.53 |
| 1150329600000 | 4594.87 |
| 1150416000000 | 4492.01 |
| 1150675200000 | 4473.27 |
| 1150761600000 | 4403.83 |
| 1150848000000 | 4404.9 |
| 1150934400000 | 4438.98 |
| 1151020800000 | 4578.38 |
| 1151280000000 | 4554.72 |
| 1151366400000 | 4688.82 |
| 1151452800000 | 4606.33 |
| 1151539200000 | 4680.13 |
| 1151625600000 | 4728.86 |
| 1151884800000 | 4802.14 |
| 1151971200000 | 4828.32 |
| 1152057600000 | 4729.26 |
| 1152144000000 | 4843.48 |
| 1152230400000 | 4938.1 |
| 1152489600000 | 4819.88 |
| 1152576000000 | 4822.89 |
| 1152662400000 | 4904.94 |
| 1152748800000 | 4884.13 |
| 1152835200000 | 4824.72 |
| 1153094400000 | 4706.84 |
| 1153180800000 | 4621.54 |
| 1153267200000 | 4613.51 |
| 1153353600000 | 4712.87 |
| 1153440000000 | 4675.55 |
| 1153699200000 | 4636.92 |
| 1153785600000 | 4811.65 |
| 1153872000000 | 4799.56 |
| 1153958400000 | 4989.09 |
| 1154044800000 | 4936.05 |
| 1154304000000 | 4921.61 |
| 1154390400000 | 4928.84 |
| 1154476800000 | 5024.77 |
| 1154563200000 | 4960.35 |
| 1154649600000 | 4970.11 |
| 1154908800000 | 5001.69 |
| 1154995200000 | 5007.78 |
| 1155081600000 | 4963.77 |
| 1155168000000 | 4848.64 |
| 1155254400000 | 4805.86 |
| 1155513600000 | 4751.67 |
| 1155600000000 | 4844.26 |
| 1155686400000 | 4811.33 |
| 1155772800000 | 4750.46 |
| 1155859200000 | 4746.77 |
| 1156118400000 | 4894.51 |
| 1156204800000 | 4850.75 |
| 1156291200000 | 4865.57 |
| 1156377600000 | 4804.07 |
| 1156464000000 | 4782.54 |
| 1156723200000 | 4781.01 |
| 1156809600000 | 4675.7 |
| 1156896000000 | 4739.35 |
| 1156982400000 | 4731.46 |
| 1157068800000 | 4769.68 |
| 1157328000000 | 4834.23 |
| 1157414400000 | 4829.53 |
| 1157500800000 | 4712.09 |
| 1157587200000 | 4602.86 |
| 1157673600000 | 4546.89 |
| 1157932800000 | 4391.56 |
| 1158019200000 | 4445.45 |
| 1158105600000 | 4425.5 |
| 1158192000000 | 4471.97 |
| 1158278400000 | 4394.95 |
| 1158537600000 | 4449.74 |
| 1158624000000 | 4495.09 |
| 1158710400000 | 4428.05 |
| 1158796800000 | 4297.99 |
| 1158883200000 | 4276 |
| 1159142400000 | 4138.24 |
| 1159228800000 | 4262.52 |
| 1159315200000 | 4389.75 |
| 1159401600000 | 4420.55 |
| 1159488000000 | 4343.93 |
| 1159747200000 | 4291.66 |
| 1159833600000 | 4190.09 |
| 1159920000000 | 4212.86 |
| 1160006400000 | 4286.84 |
| 1160092800000 | 4229.6 |
| 1160352000000 | 4290.92 |
| 1160438400000 | 4328.55 |
| 1160524800000 | 4287.7 |
| 1160611200000 | 4319.9 |
| 1160697600000 | 4407.25 |
| 1160956800000 | 4481.69 |
| 1161043200000 | 4460.47 |
| 1161129600000 | 4485.61 |
| 1161216000000 | 4562.42 |
| 1161302400000 | 4603.85 |
| 1161561600000 | 4499.67 |
| 1161648000000 | 4533.77 |
| 1161734400000 | 4553.04 |
| 1161820800000 | 4720.09 |
| 1161907200000 | 4750.14 |
| 1162166400000 | 4661.3 |
| 1162252800000 | 4705.35 |
| 1162339200000 | 4788.62 |
| 1162425600000 | 4747.83 |
| 1162512000000 | 4813.14 |
| 1162771200000 | 4913.65 |
| 1162857600000 | 4905.65 |
| 1162944000000 | 4895.55 |
| 1163030400000 | 4942.64 |
| 1163116800000 | 4938.36 |
| 1163376000000 | 4931.01 |
| 1163462400000 | 4959.69 |
| 1163548800000 | 4972.57 |
| 1163635200000 | 5015.47 |
| 1163721600000 | 4826.33 |
| 1163980800000 | 4856.77 |
| 1164067200000 | 4902.32 |
| 1164153600000 | 4935.73 |
| 1164240000000 | 4905.58 |
| 1164326400000 | 4937.44 |
| 1164585600000 | 4871.52 |
| 1164672000000 | 4821.28 |
| 1164758400000 | 4992.91 |
| 1164844800000 | 5090.11 |
| 1164931200000 | 5103.87 |
| 1165190400000 | 5146.95 |
| 1165276800000 | 5205.07 |
| 1165363200000 | 5158.58 |
| 1165449600000 | 5171.51 |
| 1165536000000 | 5179.01 |
| 1165795200000 | 5139.22 |
| 1165881600000 | 5188.66 |
| 1165968000000 | 5140.27 |
| 1166054400000 | 5228.75 |
| 1166140800000 | 5239.13 |
| 1166400000000 | 5492.84 |
| 1166486400000 | 5456 |
| 1166572800000 | 5538.14 |
| 1166659200000 | 5455.81 |
| 1166745600000 | 5435.2 |
| 1167004800000 | 5435.2 |
| 1167091200000 | 5433.71 |
| 1167177600000 | 5411.86 |
| 1167264000000 | 5494.41 |
| 1167350400000 | 5508.84 |
| 1167696000000 | 5605.61 |
| 1167782400000 | 5452.99 |
| 1167868800000 | 5283.23 |
| 1167955200000 | 5234.26 |
| 1168214400000 | 5316.63 |
| 1168300800000 | 5243.43 |
| 1168387200000 | 5101.26 |
| 1168473600000 | 5163.59 |
| 1168560000000 | 5185.19 |
| 1168819200000 | 5344.17 |
| 1168905600000 | 5327.85 |
| 1168992000000 | 5258.32 |
| 1169078400000 | 5275.05 |
| 1169164800000 | 5361.52 |
| 1169424000000 | 5419.32 |
| 1169510400000 | 5448.34 |
| 1169596800000 | 5593.35 |
| 1169683200000 | 5591.42 |
| 1169769600000 | 5608.98 |
| 1170028800000 | 5672.1 |
| 1170115200000 | 5659.45 |
| 1170201600000 | 5720.56 |
| 1170288000000 | 5783.96 |
| 1170374400000 | 5803.09 |
| 1170633600000 | 5808.99 |
| 1170720000000 | 5852.58 |
| 1170806400000 | 5867.94 |
| 1170892800000 | 5793.35 |
| 1170979200000 | 5822.63 |
| 1171238400000 | 5766.69 |
| 1171324800000 | 5850.87 |
| 1171411200000 | 5963.19 |
| 1171497600000 | 5793.99 |
| 1171584000000 | 5794.12 |
| 1171843200000 | 5859.4 |
| 1171929600000 | 5777.09 |
| 1172016000000 | 5749.26 |
| 1172102400000 | 5691.16 |
| 1172188800000 | 5763.03 |
| 1172448000000 | 5809.43 |
| 1172534400000 | 5624.32 |
| 1172620800000 | 5494.19 |
| 1172707200000 | 5423.85 |
| 1172793600000 | 5463.63 |
| 1173052800000 | 5322.57 |
| 1173139200000 | 5375.34 |
| 1173225600000 | 5403.47 |
| 1173312000000 | 5509.69 |
| 1173398400000 | 5511.91 |
| 1173657600000 | 5547.85 |
| 1173744000000 | 5539.92 |
| 1173830400000 | 5446.36 |
| 1173916800000 | 5493.67 |
| 1174003200000 | 5504.91 |
| 1174262400000 | 5585.7 |
| 1174348800000 | 5586.86 |
| 1174435200000 | 5646.29 |
| 1174521600000 | 5708.28 |
| 1174608000000 | 5781.09 |
| 1174867200000 | 5738.76 |
| 1174953600000 | 5695.4 |
| 1175040000000 | 5760.89 |
| 1175126400000 | 5777.91 |
| 1175212800000 | 5737.9 |
| 1175472000000 | 5757.22 |
| 1175558400000 | 5767.48 |
| 1175644800000 | 5790.12 |
| 1175731200000 | 5839.12 |
| 1175817600000 | 5839.12 |
| 1176076800000 | 5807.1 |
| 1176163200000 | 5944.12 |
| 1176249600000 | 5941.85 |
| 1176336000000 | 5902.58 |
| 1176422400000 | 5959.65 |
| 1176681600000 | 6063.23 |
| 1176768000000 | 6084 |
| 1176854400000 | 6016.7 |
| 1176940800000 | 6014.72 |
| 1177027200000 | 6098.62 |
| 1177286400000 | 6152.5 |
| 1177372800000 | 6135.72 |
| 1177459200000 | 6143.59 |
| 1177545600000 | 6199.63 |
| 1177632000000 | 6172.69 |
| 1177891200000 | 6243.76 |
| 1177977600000 | 6217.36 |
| 1178064000000 | 6285.87 |
| 1178150400000 | 6323.87 |
| 1178236800000 | 6396.26 |
| 1178496000000 | 6470.02 |
| 1178582400000 | 6264.32 |
| 1178668800000 | 6291.61 |
| 1178755200000 | 6222.5 |
| 1178841600000 | 6127.89 |
| 1179100800000 | 6144.58 |
| 1179187200000 | 6288.36 |
| 1179273600000 | 6324.94 |
| 1179360000000 | 6271.33 |
| 1179446400000 | 6385.53 |
| 1179705600000 | 6433.09 |
| 1179792000000 | 6474.46 |
| 1179878400000 | 6592.57 |
| 1179964800000 | 6514.34 |
| 1180051200000 | 6439.86 |
| 1180310400000 | 6439.86 |
| 1180396800000 | 6409.28 |
| 1180483200000 | 6334.61 |
| 1180569600000 | 6490.44 |
| 1180656000000 | 6557.94 |
| 1180915200000 | 6585.12 |
| 1181001600000 | 6589.72 |
| 1181088000000 | 6476.1 |
| 1181174400000 | 6408.16 |
| 1181260800000 | 6322.58 |
| 1181520000000 | 6371.83 |
| 1181606400000 | 6267.23 |
| 1181692800000 | 6309.79 |
| 1181779200000 | 6458.16 |
| 1181865600000 | 6677.11 |
| 1182124800000 | 6695.33 |
| 1182211200000 | 6706.85 |
| 1182297600000 | 6739.6 |
| 1182384000000 | 6779.9 |
| 1182470400000 | 6778.39 |
| 1182729600000 | 6745 |
| 1182816000000 | 6705.65 |
| 1182902400000 | 6646.99 |
| 1182988800000 | 6893.07 |
| 1183075200000 | 6975.65 |
| 1183334400000 | 7084.91 |
| 1183420800000 | 7073.86 |
| 1183507200000 | 7146.8 |
| 1183593600000 | 7156.02 |
| 1183680000000 | 7191.13 |
| 1183939200000 | 7213.12 |
| 1184025600000 | 7184.68 |
| 1184112000000 | 7200.63 |
| 1184198400000 | 7374.19 |
| 1184284800000 | 7413.18 |
| 1184544000000 | 7443.97 |
| 1184630400000 | 7377.68 |
| 1184716800000 | 7364.02 |
| 1184803200000 | 7480.23 |
| 1184889600000 | 7453.3 |
| 1185148800000 | 7399.25 |
| 1185235200000 | 7221.5 |
| 1185321600000 | 7095.3 |
| 1185408000000 | 6873.28 |
| 1185494400000 | 6701.71 |
| 1185753600000 | 6768.03 |
| 1185840000000 | 6911.12 |
| 1185926400000 | 6765.4 |
| 1186012800000 | 6815.56 |
| 1186099200000 | 6787.39 |
| 1186358400000 | 6569.95 |
| 1186444800000 | 6597.2 |
| 1186531200000 | 6850.35 |
| 1186617600000 | 6506.24 |
| 1186704000000 | 6284.72 |
| 1186963200000 | 6412.31 |
| 1187049600000 | 6380.82 |
| 1187136000000 | 6228.75 |
| 1187222400000 | 5895.63 |
| 1187308800000 | 6127.13 |
| 1187568000000 | 6232.28 |
| 1187654400000 | 6089.56 |
| 1187740800000 | 6260.52 |
| 1187827200000 | 6385.5 |
| 1187913600000 | 6458.17 |
| 1188172800000 | 6408.21 |
| 1188259200000 | 6284.48 |
| 1188345600000 | 6310.89 |
| 1188432000000 | 6437.76 |
| 1188518400000 | 6584.8 |
| 1188777600000 | 6589.86 |
| 1188864000000 | 6672.82 |
| 1188950400000 | 6754.66 |
| 1189036800000 | 6830.69 |
| 1189123200000 | 6770.52 |
| 1189382400000 | 6741.87 |
| 1189468800000 | 6880.01 |
| 1189555200000 | 6937.73 |
| 1189641600000 | 7104.7 |
| 1189728000000 | 7089.28 |
| 1189987200000 | 7029.74 |
| 1190073600000 | 7025.52 |
| 1190160000000 | 7316.59 |
| 1190246400000 | 7348.38 |
| 1190332800000 | 7395.63 |
| 1190592000000 | 7413.8 |
| 1190678400000 | 7291.62 |
| 1190764800000 | 7342.09 |
| 1190851200000 | 7411.84 |
| 1190937600000 | 7525.17 |
| 1191196800000 | 7626.28 |
| 1191283200000 | 7401.29 |
| 1191369600000 | 7295.47 |
| 1191456000000 | 7294.1 |
| 1191542400000 | 7360.39 |
| 1191801600000 | 7269.95 |
| 1191888000000 | 7294.59 |
| 1191974400000 | 7377.77 |
| 1192060800000 | 7684.14 |
| 1192147200000 | 7690.55 |
| 1192406400000 | 7815.06 |
| 1192492800000 | 7709.09 |
| 1192579200000 | 7705.88 |
| 1192665600000 | 7633.24 |
| 1192752000000 | 7663.82 |
| 1193011200000 | 7343.02 |
| 1193097600000 | 7576.99 |
| 1193184000000 | 7509.42 |
| 1193270400000 | 7732.98 |
| 1193356800000 | 7894.9 |
| 1193616000000 | 8048.2 |
| 1193702400000 | 7938.01 |
| 1193788800000 | 7972.33 |
| 1193875200000 | 7805.6 |
| 1193961600000 | 7823.23 |
| 1194220800000 | 7847.71 |
| 1194307200000 | 8104.24 |
| 1194393600000 | 8241.04 |
| 1194480000000 | 8279.48 |
| 1194566400000 | 8139.79 |
| 1194825600000 | 7745.12 |
| 1194912000000 | 7629.76 |
| 1194998400000 | 7763.14 |
| 1195084800000 | 7557.76 |
| 1195171200000 | 7464.05 |
| 1195430400000 | 7263.19 |
| 1195516800000 | 7612.41 |
| 1195603200000 | 7459.85 |
| 1195689600000 | 7474.26 |
| 1195776000000 | 7618.3 |
| 1196035200000 | 7715.67 |
| 1196121600000 | 7453.1 |
| 1196208000000 | 7661.21 |
| 1196294400000 | 7701.27 |
| 1196380800000 | 7727.71 |
| 1196640000000 | 7677.72 |
| 1196726400000 | 7651.89 |
| 1196812800000 | 7840.78 |
| 1196899200000 | 7991.02 |
| 1196985600000 | 7714.32 |
| 1197244800000 | 7762.41 |
| 1197331200000 | 7757.43 |
| 1197417600000 | 7795.68 |
| 1197504000000 | 7613.99 |
| 1197590400000 | 7443.76 |
| 1197849600000 | 7278.08 |
| 1197936000000 | 7285.07 |
| 1198022400000 | 7283.21 |
| 1198108800000 | 7254.95 |
| 1198195200000 | 7459.45 |
| 1198454400000 | 7501.32 |
| 1198540800000 | 7499.22 |
| 1198627200000 | 7552.39 |
| 1198713600000 | 7775.37 |
| 1198800000000 | 7873.53 |
| 1199059200000 | 7853.09 |
| 1199232000000 | 7845.68 |
| 1199318400000 | 7847.27 |
| 1199404800000 | 7730.25 |
| 1199664000000 | 7584.73 |
| 1199750400000 | 7749.67 |
| 1199836800000 | 7556.14 |
| 1199923200000 | 7374.98 |
| 1200009600000 | 7237.55 |
| 1200268800000 | 7339.91 |
| 1200355200000 | 7081.28 |
| 1200441600000 | 6678.01 |
| 1200528000000 | 6607.99 |
| 1200614400000 | 6434.5 |
| 1200873600000 | 5940.45 |
| 1200960000000 | 6163.88 |
| 1201046400000 | 5999.32 |
| 1201132800000 | 6279.12 |
| 1201219200000 | 6463.29 |
| 1201478400000 | 6287.84 |
| 1201564800000 | 6497.43 |
| 1201651200000 | 6454.68 |
| 1201737600000 | 6251.15 |
| 1201824000000 | 6475.74 |
| 1202083200000 | 6592.28 |
| 1202169600000 | 6403.97 |
| 1202256000000 | 6356.74 |
| 1202342400000 | 6186.2 |
| 1202428800000 | 6132.78 |
| 1202688000000 | 6093.73 |
| 1202774400000 | 6440.04 |
| 1202860800000 | 6413.33 |
| 1202947200000 | 6681.91 |
| 1203033600000 | 6678.71 |
| 1203292800000 | 6808.1 |
| 1203379200000 | 6946.21 |
| 1203465600000 | 6814.34 |
| 1203552000000 | 6974.8 |
| 1203638400000 | 6913.07 |
| 1203897600000 | 6922.2 |
| 1203984000000 | 6991.23 |
| 1204070400000 | 7198.12 |
| 1204156800000 | 7204.12 |
| 1204243200000 | 7085.94 |
| 1204502400000 | 7047.84 |
| 1204588800000 | 7096.63 |
| 1204675200000 | 7151.24 |
| 1204761600000 | 7141.37 |
| 1204848000000 | 6940.49 |
| 1205107200000 | 6791.18 |
| 1205193600000 | 6973.25 |
| 1205280000000 | 7055.07 |
| 1205366400000 | 6941.45 |
| 1205452800000 | 6892.7 |
| 1205712000000 | 6692.72 |
| 1205798400000 | 6812.3 |
| 1205884800000 | 6675.34 |
| 1205971200000 | 6507.39 |
| 1206057600000 | 6507.39 |
| 1206316800000 | 6507.39 |
| 1206403200000 | 6675.98 |
| 1206489600000 | 6803.46 |
| 1206576000000 | 6951.87 |
| 1206662400000 | 7005.45 |
| 1206921600000 | 7037.13 |
| 1207008000000 | 7036.01 |
| 1207094400000 | 7138.79 |
| 1207180800000 | 7158.57 |
| 1207267200000 | 7359.38 |
| 1207526400000 | 7498.7 |
| 1207612800000 | 7422.44 |
| 1207699200000 | 7476.34 |
| 1207785600000 | 7488.27 |
| 1207872000000 | 7485.18 |
| 1208131200000 | 7386.17 |
| 1208217600000 | 7549.4 |
| 1208304000000 | 7755.41 |
| 1208390400000 | 7618.1 |
| 1208476800000 | 7622.02 |
| 1208736000000 | 7800.77 |
| 1208822400000 | 8066.52 |
| 1208908800000 | 8022.59 |
| 1208995200000 | 7770.95 |
| 1209081600000 | 7803.36 |
| 1209340800000 | 8009.82 |
| 1209427200000 | 7777.88 |
| 1209513600000 | 7889.41 |
| 1209600000000 | 7815.39 |
| 1209686400000 | 8149.97 |
| 1209945600000 | 8189.04 |
| 1210032000000 | 8247.97 |
| 1210118400000 | 8396 |
| 1210204800000 | 8467.82 |
| 1210291200000 | 8374.63 |
| 1210550400000 | 8456.64 |
| 1210636800000 | 8450.72 |
| 1210723200000 | 8583.83 |
| 1210809600000 | 8822.52 |
| 1210896000000 | 8936.18 |
| 1211155200000 | 9022.47 |
| 1211241600000 | 8935.3 |
| 1211328000000 | 9039.16 |
| 1211414400000 | 9242.66 |
| 1211500800000 | 9107.87 |
| 1211760000000 | 8854.76 |
| 1211846400000 | 8649.04 |
| 1211932800000 | 8603.25 |
| 1212019200000 | 8521.88 |
| 1212105600000 | 8563.5 |
| 1212364800000 | 8496.44 |
| 1212451200000 | 8521.75 |
| 1212537600000 | 8322.71 |
| 1212624000000 | 8293.62 |
| 1212710400000 | 8585.41 |
| 1212969600000 | 8502.7 |
| 1213056000000 | 8227.83 |
| 1213142400000 | 8199.57 |
| 1213228800000 | 8243.57 |
| 1213315200000 | 8241.9 |
| 1213574400000 | 8477.22 |
| 1213660800000 | 8547.86 |
| 1213747200000 | 8468.65 |
| 1213833600000 | 8411.45 |
| 1213920000000 | 8281.05 |
| 1214179200000 | 8175.8 |
| 1214265600000 | 8212.76 |
| 1214352000000 | 8225.06 |
| 1214438400000 | 8222.28 |
| 1214524800000 | 8117.97 |
| 1214784000000 | 8134.65 |
| 1214870400000 | 8000.76 |
| 1214956800000 | 8068.97 |
| 1215043200000 | 7732.76 |
| 1215129600000 | 7767.45 |
| 1215388800000 | 7827.24 |
| 1215475200000 | 7550.46 |
| 1215561600000 | 7714.12 |
| 1215648000000 | 7654.7 |
| 1215734400000 | 7712.86 |
| 1215993600000 | 7484.41 |
| 1216080000000 | 7254.13 |
| 1216166400000 | 6961.45 |
| 1216252800000 | 7178.56 |
| 1216339200000 | 7133.85 |
| 1216598400000 | 7308.69 |
| 1216684800000 | 7172 |
| 1216771200000 | 6978.65 |
| 1216857600000 | 6866.26 |
| 1216944000000 | 6801.25 |
| 1217203200000 | 6968.02 |
| 1217289600000 | 6985.62 |
| 1217376000000 | 7153.11 |
| 1217462400000 | 7260.13 |
| 1217548800000 | 7019.08 |
| 1217808000000 | 6958.01 |
| 1217894400000 | 6753.81 |
| 1217980800000 | 6833.66 |
| 1218067200000 | 6896.33 |
| 1218153600000 | 6623.51 |
| 1218412800000 | 6623.09 |
| 1218499200000 | 6521.95 |
| 1218585600000 | 6413.25 |
| 1218672000000 | 6538.88 |
| 1218758400000 | 6434.96 |
| 1219017600000 | 6568.1 |
| 1219104000000 | 6461.92 |
| 1219190400000 | 6607.25 |
| 1219276800000 | 6835.24 |
| 1219363200000 | 6870.98 |
| 1219622400000 | 6749.5 |
| 1219708800000 | 6622.24 |
| 1219795200000 | 6795.59 |
| 1219881600000 | 6852.93 |
| 1219968000000 | 6849.39 |
| 1220227200000 | 6685.47 |
| 1220313600000 | 6392.49 |
| 1220400000000 | 6156.88 |
| 1220486400000 | 5925.05 |
| 1220572800000 | 5677.38 |
| 1220832000000 | 5807.17 |
| 1220918400000 | 5416.07 |
| 1221004800000 | 5384.07 |
| 1221091200000 | 5318.19 |
| 1221177600000 | 5617.75 |
| 1221436800000 | 5338.93 |
| 1221523200000 | 4969.44 |
| 1221609600000 | 4789.57 |
| 1221696000000 | 4994.3 |
| 1221782400000 | 5507.01 |
| 1222041600000 | 5630.72 |
| 1222128000000 | 5535.15 |
| 1222214400000 | 5403.3 |
| 1222300800000 | 5345.4 |
| 1222387200000 | 5040.51 |
| 1222646400000 | 4523.77 |
| 1222732800000 | 4709.36 |
| 1222819200000 | 4583.19 |
| 1222905600000 | 4234.07 |
| 1222992000000 | 4566.71 |
| 1223251200000 | 3984.5 |
| 1223337600000 | 3952.22 |
| 1223424000000 | 3714.57 |
| 1223510400000 | 3854 |
| 1223596800000 | 3469.13 |
| 1223856000000 | 3719.52 |
| 1223942400000 | 3905.59 |
| 1224028800000 | 3485.3 |
| 1224115200000 | 3147.67 |
| 1224201600000 | 3251.36 |
| 1224460800000 | 3499.17 |
| 1224547200000 | 3472.05 |
| 1224633600000 | 3156.41 |
| 1224720000000 | 3206.64 |
| 1224806400000 | 2993.37 |
| 1225065600000 | 2761.98 |
| 1225152000000 | 2842.04 |
| 1225238400000 | 2976.53 |
| 1225324800000 | 3190.56 |
| 1225411200000 | 3298.09 |
| 1225670400000 | 3454.12 |
| 1225756800000 | 3714.69 |
| 1225843200000 | 3694.66 |
| 1225929600000 | 3216.42 |
| 1226016000000 | 3297.96 |
| 1226275200000 | 3316.24 |
| 1226361600000 | 3042.73 |
| 1226448000000 | 2754.01 |
| 1226534400000 | 2761.49 |
| 1226620800000 | 2849 |
| 1226880000000 | 2714.79 |
| 1226966400000 | 2697.89 |
| 1227052800000 | 2506.2 |
| 1227139200000 | 2367.71 |
| 1227225600000 | 2313.2 |
| 1227484800000 | 2690.11 |
| 1227571200000 | 2716.09 |
| 1227657600000 | 2721.09 |
| 1227744000000 | 2899.28 |
| 1227830400000 | 2796.38 |
| 1228089600000 | 2533.03 |
| 1228176000000 | 2635.1 |
| 1228262400000 | 2676.19 |
| 1228348800000 | 2609.08 |
| 1228435200000 | 2350.08 |
| 1228694400000 | 2683.01 |
| 1228780800000 | 2706.01 |
| 1228867200000 | 2778.32 |
| 1228953600000 | 2879.32 |
| 1229040000000 | 2706.58 |
| 1229299200000 | 2821.89 |
| 1229385600000 | 2833.48 |
| 1229472000000 | 3069.47 |
| 1229558400000 | 3040.96 |
| 1229644800000 | 2860.38 |
| 1229904000000 | 2750.93 |
| 1229990400000 | 2771.69 |
| 1230076800000 | 2759.74 |
| 1230163200000 | 2759.74 |
| 1230249600000 | 2746.31 |
| 1230508800000 | 2930.64 |
| 1230595200000 | 2978.07 |
| 1230681600000 | 2977.58 |
| 1230854400000 | 3208.99 |
| 1231113600000 | 3224.94 |
| 1231200000000 | 3278.02 |
| 1231286400000 | 3162.36 |
| 1231372800000 | 3152.02 |
| 1231459200000 | 3129.07 |
| 1231718400000 | 3022.2 |
| 1231804800000 | 2958.35 |
| 1231891200000 | 2793.04 |
| 1231977600000 | 2855.68 |
| 1232064000000 | 3092.51 |
| 1232323200000 | 3005.24 |
| 1232409600000 | 2881.44 |
| 1232496000000 | 2977.93 |
| 1232582400000 | 2948.03 |
| 1232668800000 | 2979.03 |
| 1232928000000 | 3199.03 |
| 1233014400000 | 3161.38 |
| 1233100800000 | 3260.89 |
| 1233187200000 | 3144.19 |
| 1233273600000 | 3051.92 |
| 1233532800000 | 2867.76 |
| 1233619200000 | 2989.29 |
| 1233705600000 | 3071.36 |
| 1233792000000 | 3063.81 |
| 1233878400000 | 3187.58 |
| 1234137600000 | 3374.63 |
| 1234224000000 | 3320.91 |
| 1234310400000 | 3273.27 |
| 1234396800000 | 3096.23 |
| 1234483200000 | 3208.71 |
| 1234742400000 | 3078.54 |
| 1234828800000 | 2928.74 |
| 1234915200000 | 2886.1 |
| 1235001600000 | 2981.85 |
| 1235088000000 | 2799.27 |
| 1235347200000 | 2812.53 |
| 1235433600000 | 2802.4 |
| 1235520000000 | 2808.08 |
| 1235606400000 | 2936.56 |
| 1235692800000 | 2808.59 |
| 1235952000000 | 2656.38 |
| 1236038400000 | 2520.82 |
| 1236124800000 | 2750.56 |
| 1236211200000 | 2620.64 |
| 1236297600000 | 2637.43 |
| 1236556800000 | 2702.46 |
| 1236643200000 | 2858.46 |
| 1236729600000 | 2838.18 |
| 1236816000000 | 2779.03 |
| 1236902400000 | 2851.96 |
| 1237161600000 | 2933.22 |
| 1237248000000 | 2932.06 |
| 1237334400000 | 2885.93 |
| 1237420800000 | 3228.81 |
| 1237507200000 | 3214.32 |
| 1237766400000 | 3378.14 |
| 1237852800000 | 3294.09 |
| 1237939200000 | 3274.2 |
| 1238025600000 | 3354.8 |
| 1238112000000 | 3190.22 |
| 1238371200000 | 2967.62 |
| 1238457600000 | 3066.96 |
| 1238544000000 | 3106.73 |
| 1238630400000 | 3361.8 |
| 1238716800000 | 3223.2 |
| 1238976000000 | 3186.05 |
| 1239062400000 | 3053.28 |
| 1239148800000 | 2971.35 |
| 1239235200000 | 3002.09 |
| 1239321600000 | 3002.09 |
| 1239580800000 | 3022.38 |
| 1239667200000 | 3154.26 |
| 1239753600000 | 3133.3 |
| 1239840000000 | 3240.1 |
| 1239926400000 | 3331.03 |
| 1240185600000 | 3113.86 |
| 1240272000000 | 3181.54 |
| 1240358400000 | 3244.2 |
| 1240444800000 | 3231.48 |
| 1240531200000 | 3364.45 |
| 1240790400000 | 3263.46 |
| 1240876800000 | 3281.33 |
| 1240963200000 | 3467.22 |
| 1241049600000 | 3488.22 |
| 1241136000000 | 3499.58 |
| 1241395200000 | 3704.09 |
| 1241481600000 | 3666.47 |
| 1241568000000 | 3708.84 |
| 1241654400000 | 3828.52 |
| 1241740800000 | 4010.52 |
| 1242000000000 | 3917.34 |
| 1242086400000 | 3934.34 |
| 1242172800000 | 3805.06 |
| 1242259200000 | 3826.17 |
| 1242345600000 | 3849.43 |
| 1242604800000 | 3914.83 |
| 1242691200000 | 4010.59 |
| 1242777600000 | 4101.17 |
| 1242864000000 | 4077.66 |
| 1242950400000 | 4043.78 |
| 1243209600000 | 4063.85 |
| 1243296000000 | 3994.93 |
| 1243382400000 | 4011.9 |
| 1243468800000 | 4015.14 |
| 1243555200000 | 4195.56 |
| 1243814400000 | 4249.74 |
| 1243900800000 | 4456.19 |
| 1243987200000 | 4165.66 |
| 1244073600000 | 4241.36 |
| 1244160000000 | 4200.02 |
| 1244419200000 | 4048.24 |
| 1244505600000 | 4148.33 |
| 1244592000000 | 4238.49 |
| 1244678400000 | 4314.54 |
| 1244764800000 | 4238.17 |
| 1245024000000 | 4026.48 |
| 1245110400000 | 4110.67 |
| 1245196800000 | 3919.88 |
| 1245283200000 | 3985.11 |
| 1245369600000 | 3976.6 |
| 1245628800000 | 3660.89 |
| 1245715200000 | 3670.07 |
| 1245801600000 | 3816.97 |
| 1245888000000 | 3694.68 |
| 1245974400000 | 3805.82 |
| 1246233600000 | 3868.39 |
| 1246320000000 | 3834.86 |
| 1246406400000 | 3946.53 |
| 1246492800000 | 3830.48 |
| 1246579200000 | 3810.82 |
| 1246838400000 | 3598.77 |
| 1246924800000 | 3600.35 |
| 1247011200000 | 3522.44 |
| 1247097600000 | 3577.82 |
| 1247184000000 | 3503.44 |
| 1247443200000 | 3553.15 |
| 1247529600000 | 3655.8 |
| 1247616000000 | 3833.3 |
| 1247702400000 | 3814.97 |
| 1247788800000 | 3851.88 |
| 1248048000000 | 3969.68 |
| 1248134400000 | 4082.87 |
| 1248220800000 | 4081.65 |
| 1248307200000 | 4172.62 |
| 1248393600000 | 4161.81 |
| 1248652800000 | 4246.91 |
| 1248739200000 | 4115.87 |
| 1248825600000 | 4059.66 |
| 1248912000000 | 4169.32 |
| 1248998400000 | 4241.22 |
| 1249257600000 | 4450.74 |
| 1249344000000 | 4390.47 |
| 1249430400000 | 4386 |
| 1249516800000 | 4355.23 |
| 1249603200000 | 4344.83 |
| 1249862400000 | 4234.78 |
| 1249948800000 | 4129.19 |
| 1250035200000 | 4305.08 |
| 1250121600000 | 4365.15 |
| 1250208000000 | 4309.91 |
| 1250467200000 | 4104.88 |
| 1250553600000 | 4194.52 |
| 1250640000000 | 4244.02 |
| 1250726400000 | 4330.67 |
| 1250812800000 | 4471.65 |
| 1251072000000 | 4534.24 |
| 1251158400000 | 4531.74 |
| 1251244800000 | 4383.69 |
| 1251331200000 | 4300.55 |
| 1251417600000 | 4437.08 |
| 1251676800000 | 4327.93 |
| 1251763200000 | 4271.37 |
| 1251849600000 | 4181.67 |
| 1251936000000 | 4248.04 |
| 1252022400000 | 4290.44 |
| 1252281600000 | 4424.68 |
| 1252368000000 | 4495.09 |
| 1252454400000 | 4590.15 |
| 1252540800000 | 4523.97 |
| 1252627200000 | 4575.64 |
| 1252886400000 | 4523.47 |
| 1252972800000 | 4648.89 |
| 1253059200000 | 4760.84 |
| 1253145600000 | 4809.96 |
| 1253232000000 | 4781.06 |
| 1253491200000 | 4673.52 |
| 1253577600000 | 4829.74 |
| 1253664000000 | 4782.96 |
| 1253750400000 | 4706.39 |
| 1253836800000 | 4747.47 |
| 1254096000000 | 4770.92 |
| 1254182400000 | 4744.66 |
| 1254268800000 | 4796.97 |
| 1254355200000 | 4697.13 |
| 1254441600000 | 4588.68 |
| 1254700800000 | 4785.98 |
| 1254787200000 | 4996.36 |
| 1254873600000 | 4908.32 |
| 1254960000000 | 5059.18 |
| 1255046400000 | 5115.13 |
| 1255305600000 | 5115.72 |
| 1255392000000 | 5079.79 |
| 1255478400000 | 5264.95 |
| 1255564800000 | 5243.81 |
| 1255651200000 | 5171.97 |
| 1255910400000 | 5328.65 |
| 1255996800000 | 5346.38 |
| 1256083200000 | 5381.89 |
| 1256169600000 | 5304.56 |
| 1256256000000 | 5244.47 |
| 1256515200000 | 5146.42 |
| 1256601600000 | 5118.74 |
| 1256688000000 | 4916.1 |
| 1256774400000 | 5127.86 |
| 1256860800000 | 4967.48 |
| 1257120000000 | 4971 |
| 1257206400000 | 4829.1 |
| 1257292800000 | 5054.05 |
| 1257379200000 | 5077.41 |
| 1257465600000 | 5007.04 |
| 1257724800000 | 5250.1 |
| 1257811200000 | 5191.01 |
| 1257897600000 | 5247.66 |
| 1257984000000 | 5192.23 |
| 1258070400000 | 5208.11 |
| 1258329600000 | 5436.22 |
| 1258416000000 | 5365.8 |
| 1258502400000 | 5443.67 |
| 1258588800000 | 5241.88 |
| 1258675200000 | 5261.62 |
| 1258934400000 | 5511.17 |
| 1259020800000 | 5439.88 |
| 1259107200000 | 5480.59 |
| 1259193600000 | 5229.87 |
| 1259280000000 | 5340.29 |
| 1259539200000 | 5227.9 |
| 1259625600000 | 5418.24 |
| 1259712000000 | 5465.46 |
| 1259798400000 | 5399.66 |
| 1259884800000 | 5445.68 |
| 1260144000000 | 5386.22 |
| 1260230400000 | 5301.39 |
| 1260316800000 | 5277.02 |
| 1260403200000 | 5374.06 |
| 1260489600000 | 5373.83 |
| 1260748800000 | 5397.12 |
| 1260835200000 | 5397.08 |
| 1260921600000 | 5507.76 |
| 1261008000000 | 5315.62 |
| 1261094400000 | 5246.08 |
| 1261353600000 | 5368.72 |
| 1261440000000 | 5346.08 |
| 1261526400000 | 5426.05 |
| 1261612800000 | 5428.34 |
| 1261699200000 | 5428.34 |
| 1261958400000 | 5468.85 |
| 1262044800000 | 5531.28 |
| 1262131200000 | 5430.34 |
| 1262217600000 | 5461.41 |
| 1262563200000 | 5660.38 |
| 1262649600000 | 5655.51 |
| 1262736000000 | 5632.75 |
| 1262822400000 | 5606.33 |
| 1262908800000 | 5644.64 |
| 1263168000000 | 5780.88 |
| 1263254400000 | 5644.12 |
| 1263340800000 | 5614.6 |
| 1263427200000 | 5685.01 |
| 1263513600000 | 5568.49 |
| 1263772800000 | 5612.28 |
| 1263859200000 | 5550.31 |
| 1263945600000 | 5338.1 |
| 1264032000000 | 5222.39 |
| 1264118400000 | 5136.94 |
| 1264377600000 | 5124.05 |
| 1264464000000 | 5027.14 |
| 1264550400000 | 5017.65 |
| 1264636800000 | 4993.23 |
| 1264723200000 | 5074.75 |
| 1264982400000 | 5083.53 |
| 1265068800000 | 5177.59 |
| 1265155200000 | 5139.2 |
| 1265241600000 | 4906.73 |
| 1265328000000 | 4798.7 |
| 1265587200000 | 4798.51 |
| 1265673600000 | 4876.25 |
| 1265760000000 | 4742.24 |
| 1265846400000 | 4753.41 |
| 1265932800000 | 4719.75 |
| 1266192000000 | 4671.69 |
| 1266278400000 | 4837.12 |
| 1266364800000 | 4851.08 |
| 1266451200000 | 4865.25 |
| 1266537600000 | 4850.59 |
| 1266796800000 | 4940.36 |
| 1266883200000 | 4819.47 |
| 1266969600000 | 4845.65 |
| 1267056000000 | 4693.09 |
| 1267142400000 | 4791.65 |
| 1267401600000 | 4872.85 |
| 1267488000000 | 4888.72 |
| 1267574400000 | 4987.79 |
| 1267660800000 | 4960.2 |
| 1267747200000 | 5066.51 |
| 1268006400000 | 5046.13 |
| 1268092800000 | 5009.18 |
| 1268179200000 | 5125.55 |
| 1268265600000 | 5047.91 |
| 1268352000000 | 5094.47 |
| 1268611200000 | 4991.87 |
| 1268697600000 | 5110.91 |
| 1268784000000 | 5136.22 |
| 1268870400000 | 5049.11 |
| 1268956800000 | 5030.99 |
| 1269216000000 | 4986.32 |
| 1269302400000 | 5077.28 |
| 1269388800000 | 4981.6 |
| 1269475200000 | 4985 |
| 1269561600000 | 4957.1 |
| 1269820800000 | 5013.8 |
| 1269907200000 | 4997.49 |
| 1269993600000 | 5111.48 |
| 1270080000000 | 5124.04 |
| 1270166400000 | 5124.04 |
| 1270425600000 | 5110.36 |
| 1270512000000 | 5165.68 |
| 1270598400000 | 5160.41 |
| 1270684800000 | 5140.71 |
| 1270771200000 | 5235.31 |
| 1271030400000 | 5283.3 |
| 1271116800000 | 5202.95 |
| 1271203200000 | 5282.17 |
| 1271289600000 | 5329.77 |
| 1271376000000 | 5245.85 |
| 1271635200000 | 5151.69 |
| 1271721600000 | 5276.37 |
| 1271808000000 | 5269.17 |
| 1271894400000 | 5235.31 |
| 1271980800000 | 5288.86 |
| 1272240000000 | 5325.47 |
| 1272326400000 | 5254.9 |
| 1272412800000 | 5103.74 |
| 1272499200000 | 5223.99 |
| 1272585600000 | 5198.34 |
| 1272844800000 | 5179.81 |
| 1272931200000 | 5006.2 |
| 1273017600000 | 4875.29 |
| 1273104000000 | 4694.07 |
| 1273190400000 | 4486.42 |
| 1273449600000 | 4856.53 |
| 1273536000000 | 4804.7 |
| 1273622400000 | 4924.13 |
| 1273708800000 | 4899.09 |
| 1273795200000 | 4693.46 |
| 1274054400000 | 4664.97 |
| 1274140800000 | 4696.52 |
| 1274227200000 | 4428.67 |
| 1274313600000 | 4225.12 |
| 1274400000000 | 4336.68 |
| 1274659200000 | 4326.5 |
| 1274745600000 | 4113.38 |
| 1274832000000 | 4354.22 |
| 1274918400000 | 4462.62 |
| 1275004800000 | 4425.9 |
| 1275264000000 | 4336.33 |
| 1275350400000 | 4394.09 |
| 1275436800000 | 4385.38 |
| 1275523200000 | 4504.95 |
| 1275609600000 | 4359.33 |
| 1275868800000 | 4230.7 |
| 1275955200000 | 4185.53 |
| 1276041600000 | 4377.89 |
| 1276128000000 | 4487.23 |
| 1276214400000 | 4510.42 |
| 1276473600000 | 4691.35 |
| 1276560000000 | 4705.98 |
| 1276646400000 | 4659.94 |
| 1276732800000 | 4678.07 |
| 1276819200000 | 4704.12 |
| 1277078400000 | 4776.63 |
| 1277164800000 | 4624.91 |
| 1277251200000 | 4533.08 |
| 1277337600000 | 4464.14 |
| 1277424000000 | 4361.47 |
| 1277683200000 | 4470.52 |
| 1277769600000 | 4209.49 |
| 1277856000000 | 4220.58 |
| 1277942400000 | 4127.05 |
| 1278028800000 | 4276.98 |
| 1278288000000 | 4230.31 |
| 1278374400000 | 4442.96 |
| 1278460800000 | 4511.55 |
| 1278547200000 | 4566.25 |
| 1278633600000 | 4623.16 |
| 1278892800000 | 4668.93 |
| 1278979200000 | 4825.66 |
| 1279065600000 | 4823.93 |
| 1279152000000 | 4793.49 |
| 1279238400000 | 4740.47 |
| 1279497600000 | 4707.64 |
| 1279584000000 | 4675.9 |
| 1279670400000 | 4800.43 |
| 1279756800000 | 4987.32 |
| 1279843200000 | 4949.24 |
| 1280102400000 | 5036.58 |
| 1280188800000 | 5033.62 |
| 1280275200000 | 5027.17 |
| 1280361600000 | 5006.26 |
| 1280448000000 | 4966.26 |
| 1280707200000 | 5228.02 |
| 1280793600000 | 5221.09 |
| 1280880000000 | 5233.97 |
| 1280966400000 | 5249.8 |
| 1281052800000 | 5292.49 |
| 1281312000000 | 5258.32 |
| 1281398400000 | 5097.21 |
| 1281484800000 | 4891.29 |
| 1281571200000 | 4890.45 |
| 1281657600000 | 4846.97 |
| 1281916800000 | 4919.78 |
| 1282003200000 | 5039.94 |
| 1282089600000 | 5009.01 |
| 1282176000000 | 4908.71 |
| 1282262400000 | 4785.58 |
| 1282521600000 | 4813.96 |
| 1282608000000 | 4655.36 |
| 1282694400000 | 4566.75 |
| 1282780800000 | 4680.84 |
| 1282867200000 | 4709.48 |
| 1283126400000 | 4741.05 |
| 1283212800000 | 4748.29 |
| 1283299200000 | 5003.11 |
| 1283385600000 | 4981.15 |
| 1283472000000 | 5083.11 |
| 1283731200000 | 5103.21 |
| 1283817600000 | 4983.14 |
| 1283904000000 | 5045.57 |
| 1283990400000 | 5083.08 |
| 1284076800000 | 5097.15 |
| 1284336000000 | 5207.09 |
| 1284422400000 | 5238.59 |
| 1284508800000 | 5203.69 |
| 1284595200000 | 5189.84 |
| 1284681600000 | 5198.61 |
| 1284940800000 | 5276.88 |
| 1285027200000 | 5341.08 |
| 1285113600000 | 5395.08 |
| 1285200000000 | 5369.22 |
| 1285286400000 | 5444.55 |
| 1285545600000 | 5438.06 |
| 1285632000000 | 5439.28 |
| 1285718400000 | 5473.31 |
| 1285804800000 | 5473.59 |
| 1285891200000 | 5499.48 |
| 1286150400000 | 5430.88 |
| 1286236800000 | 5540.24 |
| 1286323200000 | 5592.81 |
| 1286409600000 | 5553.79 |
| 1286496000000 | 5581.73 |
| 1286755200000 | 5572.39 |
| 1286841600000 | 5490.3 |
| 1286928000000 | 5671.55 |
| 1287014400000 | 5743.96 |
| 1287100800000 | 5681.35 |
| 1287360000000 | 5659.06 |
| 1287446400000 | 5514.61 |
| 1287532800000 | 5630.78 |
| 1287619200000 | 5714.64 |
| 1287705600000 | 5691.24 |
| 1287964800000 | 5752.95 |
| 1288051200000 | 5697.77 |
| 1288137600000 | 5603.31 |
| 1288224000000 | 5652.91 |
| 1288310400000 | 5685.24 |
| 1288569600000 | 5752.37 |
| 1288656000000 | 5814.3 |
| 1288742400000 | 5657.02 |
| 1288828800000 | 5886.45 |
| 1288915200000 | 5853.07 |
| 1289174400000 | 5787.34 |
| 1289260800000 | 5844.27 |
| 1289347200000 | 5713.78 |
| 1289433600000 | 5730.91 |
| 1289520000000 | 5694.43 |
| 1289779200000 | 5670.91 |
| 1289865600000 | 5451.8 |
| 1289952000000 | 5501.74 |
| 1290038400000 | 5605.27 |
| 1290124800000 | 5619.07 |
| 1290384000000 | 5569.55 |
| 1290470400000 | 5393.8 |
| 1290556800000 | 5450.11 |
| 1290643200000 | 5453.8 |
| 1290729600000 | 5321.48 |
| 1290988800000 | 5232.39 |
| 1291075200000 | 5219.5 |
| 1291161600000 | 5401.03 |
| 1291248000000 | 5593.52 |
| 1291334400000 | 5698.01 |
| 1291593600000 | 5731.88 |
| 1291680000000 | 5764.22 |
| 1291766400000 | 5741.8 |
| 1291852800000 | 5708.38 |
| 1291939200000 | 5725.48 |
| 1292198400000 | 5830.15 |
| 1292284800000 | 5832.61 |
| 1292371200000 | 5798.83 |
| 1292457600000 | 5778.11 |
| 1292544000000 | 5826.82 |
| 1292803200000 | 5856.18 |
| 1292889600000 | 5950.6 |
| 1292976000000 | 5966.16 |
| 1293062400000 | 5969.46 |
| 1293148800000 | 5986.29 |
| 1293408000000 | 5987.22 |
| 1293494400000 | 6037.24 |
| 1293580800000 | 6039.8 |
| 1293667200000 | 6066.55 |
| 1293753600000 | 6146.58 |
| 1294012800000 | 6185.52 |
| 1294099200000 | 6074.52 |
| 1294185600000 | 6057.52 |
| 1294272000000 | 6016.76 |
| 1294358400000 | 5996.41 |
| 1294617600000 | 5966.06 |
| 1294704000000 | 6019.92 |
| 1294790400000 | 6150.62 |
| 1294876800000 | 6169.76 |
| 1294963200000 | 6133.2 |
| 1295222400000 | 6077.64 |
| 1295308800000 | 6166.67 |
| 1295395200000 | 6097.02 |
| 1295481600000 | 5855.69 |
| 1295568000000 | 6013.08 |
| 1295827200000 | 6039.12 |
| 1295913600000 | 5945 |
| 1296000000000 | 6015.7 |
| 1296086400000 | 6039.44 |
| 1296172800000 | 5974.15 |
| 1296432000000 | 6032.83 |
| 1296518400000 | 6290.49 |
| 1296604800000 | 6306.16 |
| 1296691200000 | 6234.44 |
| 1296777600000 | 6164.79 |
| 1297036800000 | 6163.55 |
| 1297123200000 | 6178.07 |
| 1297209600000 | 6109.52 |
| 1297296000000 | 6023.14 |
| 1297382400000 | 6093.06 |
| 1297641600000 | 6164.6 |
| 1297728000000 | 6151.5 |
| 1297814400000 | 6233.24 |
| 1297900800000 | 6217.94 |
| 1297987200000 | 6256.43 |
| 1298246400000 | 6221.83 |
| 1298332800000 | 6239.56 |
| 1298419200000 | 6276.77 |
| 1298505600000 | 6355.53 |
| 1298592000000 | 6366.9 |
| 1298851200000 | 6481.71 |
| 1298937600000 | 6503.75 |
| 1299024000000 | 6475.15 |
| 1299110400000 | 6495.09 |
| 1299196800000 | 6564.84 |
| 1299456000000 | 6574.92 |
| 1299542400000 | 6523.72 |
| 1299628800000 | 6491.79 |
| 1299715200000 | 6274.84 |
| 1299801600000 | 6264.85 |
| 1300060800000 | 6226.39 |
| 1300147200000 | 6062.34 |
| 1300233600000 | 6075.12 |
| 1300320000000 | 6249.87 |
| 1300406400000 | 6353.77 |
| 1300665600000 | 6478.23 |
| 1300752000000 | 6423.68 |
| 1300838400000 | 6411.59 |
| 1300924800000 | 6524.22 |
| 1301011200000 | 6526.88 |
| 1301270400000 | 6493.68 |
| 1301356800000 | 6461 |
| 1301443200000 | 6494.45 |
| 1301529600000 | 6549.5 |
| 1301616000000 | 6670.83 |
| 1301875200000 | 6756.11 |
| 1301961600000 | 6778.67 |
| 1302048000000 | 6846.59 |
| 1302134400000 | 6740.34 |
| 1302220800000 | 6876.93 |
| 1302480000000 | 6829.9 |
| 1302566400000 | 6643.65 |
| 1302652800000 | 6722.37 |
| 1302739200000 | 6632.34 |
| 1302825600000 | 6654.82 |
| 1303084800000 | 6374.96 |
| 1303171200000 | 6514.72 |
| 1303257600000 | 6778.07 |
| 1303344000000 | 6783.28 |
| 1303430400000 | 6783.28 |
| 1303689600000 | 6771.58 |
| 1303776000000 | 6862.06 |
| 1303862400000 | 6837.06 |
| 1303948800000 | 6931.68 |
| 1304035200000 | 7023.68 |
| 1304294400000 | 7048.59 |
| 1304380800000 | 6888.17 |
| 1304467200000 | 6662.13 |
| 1304553600000 | 6481.23 |
| 1304640000000 | 6498.02 |
| 1304899200000 | 6427.81 |
| 1304985600000 | 6562.96 |
| 1305072000000 | 6526.6 |
| 1305158400000 | 6384.75 |
| 1305244800000 | 6408.67 |
| 1305504000000 | 6433.37 |
| 1305590400000 | 6346.46 |
| 1305676800000 | 6419.01 |
| 1305763200000 | 6500 |
| 1305849600000 | 6450.96 |
| 1306108800000 | 6261.17 |
| 1306195200000 | 6367.96 |
| 1306281600000 | 6409.31 |
| 1306368000000 | 6437.68 |
| 1306454400000 | 6624.18 |
| 1306713600000 | 6616.57 |
| 1306800000000 | 6764.29 |
| 1306886400000 | 6728.39 |
| 1306972800000 | 6714.59 |
| 1307059200000 | 6699.45 |
| 1307318400000 | 6649.02 |
| 1307404800000 | 6651.37 |
| 1307491200000 | 6524.62 |
| 1307577600000 | 6542.86 |
| 1307664000000 | 6426.05 |
| 1307923200000 | 6474.49 |
| 1308009600000 | 6556.13 |
| 1308096000000 | 6286.35 |
| 1308182400000 | 6142.04 |
| 1308268800000 | 6169.14 |
| 1308528000000 | 6149.47 |
| 1308614400000 | 6349.46 |
| 1308700800000 | 6363.49 |
| 1308787200000 | 6114.35 |
| 1308873600000 | 6119.05 |
| 1309132800000 | 6161.32 |
| 1309219200000 | 6263.25 |
| 1309305600000 | 6446.79 |
| 1309392000000 | 6551.6 |
| 1309478400000 | 6606.09 |
| 1309737600000 | 6639.63 |
| 1309824000000 | 6666.32 |
| 1309910400000 | 6534.78 |
| 1309996800000 | 6648.16 |
| 1310083200000 | 6440.9 |
| 1310342400000 | 6261.84 |
| 1310428800000 | 6197.76 |
| 1310515200000 | 6398.85 |
| 1310601600000 | 6264.94 |
| 1310688000000 | 6268.43 |
| 1310947200000 | 6127.56 |
| 1311033600000 | 6269.35 |
| 1311120000000 | 6416.13 |
| 1311206400000 | 6537.96 |
| 1311292800000 | 6550.7 |
| 1311552000000 | 6551.46 |
| 1311638400000 | 6638.58 |
| 1311724800000 | 6506.63 |
| 1311811200000 | 6535.15 |
| 1311897600000 | 6488.81 |
| 1312156800000 | 6345.3 |
| 1312243200000 | 6265.97 |
| 1312329600000 | 6182.82 |
| 1312416000000 | 5834.52 |
| 1312502400000 | 5652.48 |
| 1312761600000 | 5375.65 |
| 1312848000000 | 5399.93 |
| 1312934400000 | 5310.22 |
| 1313020800000 | 5488.72 |
| 1313107200000 | 5611.4 |
| 1313366400000 | 5775.99 |
| 1313452800000 | 5782.18 |
| 1313539200000 | 5914.99 |
| 1313625600000 | 5505.57 |
| 1313712000000 | 5528.98 |
| 1313971200000 | 5517.25 |
| 1314057600000 | 5536.83 |
| 1314144000000 | 5755.73 |
| 1314230400000 | 5686.51 |
| 1314316800000 | 5727.96 |
| 1314576000000 | 5961.29 |
| 1314662400000 | 5930.51 |
| 1314748800000 | 6073.19 |
| 1314835200000 | 6067.18 |
| 1314921600000 | 5917.34 |
| 1315180800000 | 5621.67 |
| 1315267200000 | 5674.28 |
| 1315353600000 | 5851.32 |
| 1315440000000 | 5910.68 |
| 1315526400000 | 5667.15 |
| 1315785600000 | 5442.53 |
| 1315872000000 | 5402.98 |
| 1315958400000 | 5487.21 |
| 1316044800000 | 5714.36 |
| 1316131200000 | 5729.51 |
| 1316390400000 | 5488.94 |
| 1316476800000 | 5693.51 |
| 1316563200000 | 5604.61 |
| 1316649600000 | 5172.67 |
| 1316736000000 | 5147.79 |
| 1316995200000 | 5140.81 |
| 1317081600000 | 5384.81 |
| 1317168000000 | 5302.14 |
| 1317254400000 | 5324.68 |
| 1317340800000 | 5208.46 |
| 1317600000000 | 5022.56 |
| 1317686400000 | 4843.68 |
| 1317772800000 | 5048.88 |
| 1317859200000 | 5196.88 |
| 1317945600000 | 5258.38 |
| 1318204800000 | 5575.15 |
| 1318291200000 | 5518.7 |
| 1318377600000 | 5734.68 |
| 1318464000000 | 5626.49 |
| 1318550400000 | 5858.54 |
| 1318809600000 | 5765.83 |
| 1318896000000 | 5774.62 |
| 1318982400000 | 5823.85 |
| 1319068800000 | 5742.8 |
| 1319155200000 | 6036.38 |
| 1319414400000 | 6127.88 |
| 1319500800000 | 6060.9 |
| 1319587200000 | 6092.65 |
| 1319673600000 | 6411.12 |
| 1319760000000 | 6331.11 |
| 1320019200000 | 6133.55 |
| 1320105600000 | 5732.89 |
| 1320192000000 | 5873.51 |
| 1320278400000 | 6064.36 |
| 1320364800000 | 5978.46 |
| 1320624000000 | 6072.78 |
| 1320710400000 | 6098.26 |
| 1320796800000 | 5886.69 |
| 1320883200000 | 5857.51 |
| 1320969600000 | 6053.44 |
| 1321228800000 | 5975.56 |
| 1321315200000 | 5901.78 |
| 1321401600000 | 5914.58 |
| 1321488000000 | 5765.16 |
| 1321574400000 | 5732.91 |
| 1321833600000 | 5524.48 |
| 1321920000000 | 5505.98 |
| 1322006400000 | 5284.08 |
| 1322092800000 | 5229.11 |
| 1322179200000 | 5292.98 |
| 1322438400000 | 5516.21 |
| 1322524800000 | 5537.15 |
| 1322611200000 | 5822.68 |
| 1322697600000 | 5762.68 |
| 1322784000000 | 5760.18 |
| 1323043200000 | 5824.23 |
| 1323129600000 | 5850.87 |
| 1323216000000 | 5795.68 |
| 1323302400000 | 5672.38 |
| 1323388800000 | 5799.32 |
| 1323648000000 | 5570.93 |
| 1323734400000 | 5530.1 |
| 1323820800000 | 5287.65 |
| 1323907200000 | 5389.35 |
| 1323993600000 | 5437.49 |
| 1324252800000 | 5421.73 |
| 1324339200000 | 5625.06 |
| 1324425600000 | 5546.91 |
| 1324512000000 | 5626.04 |
| 1324598400000 | 5644.12 |
| 1324857600000 | 5644.12 |
| 1324944000000 | 5679.94 |
| 1325030400000 | 5581.35 |
| 1325116800000 | 5631.1 |
| 1325203200000 | 5703.67 |
| 1325462400000 | 5762.54 |
| 1325548800000 | 5886.38 |
| 1325635200000 | 5793.26 |
| 1325721600000 | 5781.28 |
| 1325808000000 | 5745.55 |
| 1326067200000 | 5702.96 |
| 1326153600000 | 5822.12 |
| 1326240000000 | 5728.59 |
| 1326326400000 | 5815.18 |
| 1326412800000 | 5678.19 |
| 1326672000000 | 5719.55 |
| 1326758400000 | 5769.16 |
| 1326844800000 | 5762.65 |
| 1326931200000 | 5833.3 |
| 1327017600000 | 5784.65 |
| 1327276800000 | 5892.02 |
| 1327363200000 | 5807.5 |
| 1327449600000 | 5785.16 |
| 1327536000000 | 5976.88 |
| 1327622400000 | 5940.66 |
| 1327881600000 | 5882.19 |
| 1327968000000 | 5895.72 |
| 1328054400000 | 6060.89 |
| 1328140800000 | 6014.01 |
| 1328227200000 | 6093.32 |
| 1328486400000 | 6084.76 |
| 1328572800000 | 6125.91 |
| 1328659200000 | 6197.46 |
| 1328745600000 | 6299.18 |
| 1328832000000 | 6286.53 |
| 1329091200000 | 6315.03 |
| 1329177600000 | 6279.94 |
| 1329264000000 | 6320.5 |
| 1329350400000 | 6343.46 |
| 1329436800000 | 6396.06 |
| 1329696000000 | 6516.61 |
| 1329782400000 | 6494.33 |
| 1329868800000 | 6551.31 |
| 1329955200000 | 6575.87 |
| 1330041600000 | 6701.5 |
| 1330300800000 | 6705.66 |
| 1330387200000 | 6781 |
| 1330473600000 | 6783.72 |
| 1330560000000 | 6719.66 |
| 1330646400000 | 6680.49 |
| 1330905600000 | 6621.16 |
| 1330992000000 | 6322.72 |
| 1331078400000 | 6430.79 |
| 1331164800000 | 6647.68 |
| 1331251200000 | 6555.56 |
| 1331510400000 | 6491.83 |
| 1331596800000 | 6585.56 |
| 1331683200000 | 6486.99 |
| 1331769600000 | 6504.56 |
| 1331856000000 | 6592.23 |
| 1332115200000 | 6659.43 |
| 1332201600000 | 6494.21 |
| 1332288000000 | 6469.82 |
| 1332374400000 | 6399.44 |
| 1332460800000 | 6516.02 |
| 1332720000000 | 6664.54 |
| 1332806400000 | 6562.93 |
| 1332892800000 | 6466.12 |
| 1332979200000 | 6371.77 |
| 1333065600000 | 6529.37 |
| 1333324800000 | 6623.62 |
| 1333411200000 | 6554.49 |
| 1333497600000 | 6368.34 |
| 1333584000000 | 6359.04 |
| 1333670400000 | 6359.04 |
| 1333929600000 | 6334.4 |
| 1334016000000 | 6163.51 |
| 1334102400000 | 6208.93 |
| 1334188800000 | 6336.96 |
| 1334275200000 | 6250.14 |
| 1334534400000 | 6258.64 |
| 1334620800000 | 6437.6 |
| 1334707200000 | 6379.73 |
| 1334793600000 | 6384.05 |
| 1334880000000 | 6405.45 |
| 1335139200000 | 6198.16 |
| 1335225600000 | 6333.78 |
| 1335312000000 | 6384.09 |
| 1335398400000 | 6404.2 |
| 1335484800000 | 6337.91 |
| 1335744000000 | 6374.44 |
| 1335830400000 | 6382.26 |
| 1335916800000 | 6327.4 |
| 1336003200000 | 6380.16 |
| 1336089600000 | 6189.17 |
| 1336348800000 | 6159.61 |
| 1336435200000 | 5957.96 |
| 1336521600000 | 5984.94 |
| 1336608000000 | 6057.77 |
| 1336694400000 | 6069.41 |
| 1336953600000 | 5888.13 |
| 1337040000000 | 5893.28 |
| 1337126400000 | 5890.12 |
| 1337212800000 | 5863.86 |
| 1337299200000 | 5677.97 |
| 1337558400000 | 5809.08 |
| 1337644800000 | 5910.68 |
| 1337731200000 | 5624.27 |
| 1337817600000 | 5680.7 |
| 1337904000000 | 5669.02 |
| 1338163200000 | 5687.7 |
| 1338249600000 | 5704.11 |
| 1338336000000 | 5546.34 |
| 1338422400000 | 5441.01 |
| 1338508800000 | 5318.81 |
| 1338768000000 | 5307.15 |
| 1338854400000 | 5339.74 |
| 1338940800000 | 5487.65 |
| 1339027200000 | 5569.77 |
| 1339113600000 | 5525.54 |
| 1339372800000 | 5540.44 |
| 1339459200000 | 5560.07 |
| 1339545600000 | 5540.04 |
| 1339632000000 | 5569.12 |
| 1339718400000 | 5699.42 |
| 1339977600000 | 5637.46 |
| 1340064000000 | 5776.39 |
| 1340150400000 | 5841.24 |
| 1340236800000 | 5679.7 |
| 1340323200000 | 5570.29 |
| 1340582400000 | 5490.46 |
| 1340668800000 | 5501.83 |
| 1340755200000 | 5619.59 |
| 1340841600000 | 5601.61 |
| 1340928000000 | 5907.72 |
| 1341187200000 | 5933.14 |
| 1341273600000 | 6075.81 |
| 1341360000000 | 5975.77 |
| 1341446400000 | 5903.2 |
| 1341532800000 | 5755.35 |
| 1341792000000 | 5762.31 |
| 1341878400000 | 5878.8 |
| 1341964800000 | 5862.35 |
| 1342051200000 | 5778.63 |
| 1342137600000 | 5924.07 |
| 1342396800000 | 5926.47 |
| 1342483200000 | 5931.17 |
| 1342569600000 | 6018.71 |
| 1342656000000 | 6085.1 |
| 1342742400000 | 6059.62 |
| 1343001600000 | 5910.2 |
| 1343088000000 | 5878.17 |
| 1343174400000 | 5906.97 |
| 1343260800000 | 6079.39 |
| 1343347200000 | 6124.97 |
| 1343606400000 | 6123.38 |
| 1343692800000 | 6119.78 |
| 1343779200000 | 6113.9 |
| 1343865600000 | 5999.85 |
| 1343952000000 | 6203.21 |
| 1344211200000 | 6248.07 |
| 1344297600000 | 6362.27 |
| 1344384000000 | 6323.07 |
| 1344470400000 | 6370.59 |
| 1344556800000 | 6339.46 |
| 1344816000000 | 6309.93 |
| 1344902400000 | 6347.26 |
| 1344988800000 | 6363.91 |
| 1345075200000 | 6381.36 |
| 1345161600000 | 6438.62 |
| 1345420800000 | 6406.28 |
| 1345507200000 | 6510.71 |
| 1345593600000 | 6452.09 |
| 1345680000000 | 6443.95 |
| 1345766400000 | 6433 |
| 1346025600000 | 6482.79 |
| 1346112000000 | 6478.72 |
| 1346198400000 | 6484.83 |
| 1346284800000 | 6412.94 |
| 1346371200000 | 6514.42 |
| 1346630400000 | 6550.67 |
| 1346716800000 | 6483.82 |
| 1346803200000 | 6476.63 |
| 1346889600000 | 6553.11 |
| 1346976000000 | 6678.97 |
| 1347235200000 | 6681.57 |
| 1347321600000 | 6655.08 |
| 1347408000000 | 6698.96 |
| 1347494400000 | 6703.09 |
| 1347580800000 | 7010.04 |
| 1347840000000 | 6950.28 |
| 1347926400000 | 6875.41 |
| 1348012800000 | 6855.14 |
| 1348099200000 | 6766.33 |
| 1348185600000 | 6862.27 |
| 1348444800000 | 6786.78 |
| 1348531200000 | 6869.21 |
| 1348617600000 | 6640.49 |
| 1348704000000 | 6709.37 |
| 1348790400000 | 6668.63 |
| 1349049600000 | 6765.27 |
| 1349136000000 | 6768.82 |
| 1349222400000 | 6666.76 |
| 1349308800000 | 6663.37 |
| 1349395200000 | 6808.18 |
| 1349654400000 | 6692.81 |
| 1349740800000 | 6690.86 |
| 1349827200000 | 6645.56 |
| 1349913600000 | 6738.7 |
| 1350000000000 | 6700.08 |
| 1350259200000 | 6685.93 |
| 1350345600000 | 6794.94 |
| 1350432000000 | 6841.5 |
| 1350518400000 | 6830.02 |
| 1350604800000 | 6761.7 |
| 1350864000000 | 6706.24 |
| 1350950400000 | 6448.09 |
| 1351036800000 | 6531.25 |
| 1351123200000 | 6557.19 |
| 1351209600000 | 6505.89 |
| 1351468800000 | 6530.61 |
| 1351555200000 | 6584.12 |
| 1351641600000 | 6573.37 |
| 1351728000000 | 6636.48 |
| 1351814400000 | 6567.66 |
| 1352073600000 | 6522.96 |
| 1352160000000 | 6562.57 |
| 1352246400000 | 6486.83 |
| 1352332800000 | 6454.75 |
| 1352419200000 | 6433.53 |
| 1352678400000 | 6438.07 |
| 1352764800000 | 6363.71 |
| 1352851200000 | 6391.92 |
| 1352937600000 | 6390.96 |
| 1353024000000 | 6316.25 |
| 1353283200000 | 6541.83 |
| 1353369600000 | 6546.48 |
| 1353456000000 | 6548.67 |
| 1353542400000 | 6657.78 |
| 1353628800000 | 6675.45 |
| 1353888000000 | 6643.52 |
| 1353974400000 | 6596.66 |
| 1354060800000 | 6476.89 |
| 1354147200000 | 6597.88 |
| 1354233600000 | 6634.8 |
| 1354492800000 | 6666.71 |
| 1354579200000 | 6609.3 |
| 1354665600000 | 6593.44 |
| 1354752000000 | 6646.36 |
| 1354838400000 | 6595.37 |
| 1355097600000 | 6605.52 |
| 1355184000000 | 6686.34 |
| 1355270400000 | 6738.32 |
| 1355356800000 | 6719.81 |
| 1355443200000 | 6690.01 |
| 1355702400000 | 6680.9 |
| 1355788800000 | 6720.6 |
| 1355875200000 | 6826.91 |
| 1355961600000 | 6770.46 |
| 1356048000000 | 6787.8 |
| 1356307200000 | 6742.23 |
| 1356393600000 | 6742.23 |
| 1356480000000 | 6753.15 |
| 1356566400000 | 6765.31 |
| 1356652800000 | 6700.44 |
| 1356912000000 | 6725.86 |
| 1357084800000 | 6915.24 |
| 1357171200000 | 6871.92 |
| 1357257600000 | 6854.11 |
| 1357516800000 | 6833.64 |
| 1357603200000 | 6824.74 |
| 1357689600000 | 6870.92 |
| 1357776000000 | 6962.12 |
| 1357862400000 | 6966.07 |
| 1358121600000 | 7013.76 |
| 1358208000000 | 6936.85 |
| 1358294400000 | 6966.62 |
| 1358380800000 | 7051.55 |
| 1358467200000 | 7001.07 |
| 1358726400000 | 7018.24 |
| 1358812800000 | 6993.57 |
| 1358899200000 | 7057.42 |
| 1358985600000 | 7108.94 |
| 1359072000000 | 7165.7 |
| 1359331200000 | 7088.17 |
| 1359417600000 | 7147.03 |
| 1359504000000 | 7180.29 |
| 1359590400000 | 7160.62 |
| 1359676800000 | 7278.32 |
| 1359936000000 | 7187.64 |
| 1360022400000 | 7141.46 |
| 1360108800000 | 7073.87 |
| 1360195200000 | 7114.75 |
| 1360281600000 | 7159.95 |
| 1360540800000 | 7121.6 |
| 1360627200000 | 7183.99 |
| 1360713600000 | 7209.55 |
| 1360800000000 | 7141.6 |
| 1360886400000 | 7119 |
| 1361145600000 | 7092.85 |
| 1361232000000 | 7157.26 |
| 1361318400000 | 7162.83 |
| 1361404800000 | 6945.77 |
| 1361491200000 | 6922.93 |
| 1361750400000 | 6990.08 |
| 1361836800000 | 6884.15 |
| 1361923200000 | 6891.36 |
| 1362009600000 | 6865.62 |
| 1362096000000 | 6790.44 |
| 1362355200000 | 6875.19 |
| 1362441600000 | 6994.24 |
| 1362528000000 | 6968.62 |
| 1362614400000 | 6977.94 |
| 1362700800000 | 6967.31 |
| 1362960000000 | 6976.9 |
| 1363046400000 | 7008.92 |
| 1363132800000 | 6925.42 |
| 1363219200000 | 6920.67 |
| 1363305600000 | 6949.48 |
| 1363564800000 | 6923.92 |
| 1363651200000 | 6841.33 |
| 1363737600000 | 6803.09 |
| 1363824000000 | 6792.26 |
| 1363910400000 | 6855.64 |
| 1364169600000 | 6749.63 |
| 1364256000000 | 6759.74 |
| 1364342400000 | 6714.6 |
| 1364428800000 | 6741.89 |
| 1364515200000 | 6741.89 |
| 1364774400000 | 6759.02 |
| 1364860800000 | 6816.42 |
| 1364947200000 | 6834.54 |
| 1365033600000 | 6747.1 |
| 1365120000000 | 6720.51 |
| 1365379200000 | 6746.81 |
| 1365465600000 | 6799.42 |
| 1365552000000 | 6850.57 |
| 1365638400000 | 6896.95 |
| 1365724800000 | 6810.76 |
| 1365984000000 | 6711.66 |
| 1366070400000 | 6705.23 |
| 1366156800000 | 6558.4 |
| 1366243200000 | 6614.52 |
| 1366329600000 | 6694.48 |
| 1366588800000 | 6616.64 |
| 1366675200000 | 6669.73 |
| 1366761600000 | 6693.62 |
| 1366848000000 | 6827.78 |
| 1366934400000 | 6884.25 |
| 1367193600000 | 6915.13 |
| 1367280000000 | 7047.57 |
| 1367366400000 | 7041.34 |
| 1367452800000 | 6902.75 |
| 1367539200000 | 7006.92 |
| 1367798400000 | 6998.52 |
| 1367884800000 | 7018.45 |
| 1367971200000 | 7166.03 |
| 1368057600000 | 7146.23 |
| 1368144000000 | 7083.7 |
| 1368403200000 | 7099.93 |
| 1368489600000 | 7070.39 |
| 1368576000000 | 7002.16 |
| 1368662400000 | 7039.54 |
| 1368748800000 | 6982.54 |
| 1369008000000 | 7017.41 |
| 1369094400000 | 7130.45 |
| 1369180800000 | 7134.45 |
| 1369267200000 | 6982.48 |
| 1369353600000 | 7025.95 |
| 1369612800000 | 7090.51 |
| 1369699200000 | 7120.34 |
| 1369785600000 | 7065.76 |
| 1369872000000 | 7100.08 |
| 1369958400000 | 7035.27 |
| 1370217600000 | 7039.64 |
| 1370304000000 | 7034.14 |
| 1370390400000 | 6983.28 |
| 1370476800000 | 6983.61 |
| 1370563200000 | 7001.98 |
| 1370822400000 | 6955.94 |
| 1370908800000 | 6809.7 |
| 1370995200000 | 6915.9 |
| 1371081600000 | 6874.97 |
| 1371168000000 | 6949.21 |
| 1371427200000 | 6996.31 |
| 1371513600000 | 7025.5 |
| 1371600000000 | 6986.56 |
| 1371686400000 | 6580.72 |
| 1371772800000 | 6528.65 |
| 1372032000000 | 6260.34 |
| 1372118400000 | 6409.47 |
| 1372204800000 | 6490.64 |
| 1372291200000 | 6503.05 |
| 1372377600000 | 6443.79 |
| 1372636800000 | 6544.48 |
| 1372723200000 | 6571.46 |
| 1372809600000 | 6457.69 |
| 1372896000000 | 6578.34 |
| 1372982400000 | 6426.74 |
| 1373241600000 | 6602.97 |
| 1373328000000 | 6569.12 |
| 1373414400000 | 6687.9 |
| 1373500800000 | 6813.48 |
| 1373587200000 | 6795.97 |
| 1373846400000 | 6810.08 |
| 1373932800000 | 6895.28 |
| 1374019200000 | 6925.65 |
| 1374105600000 | 6865.19 |
| 1374192000000 | 6946.49 |
| 1374451200000 | 7006.05 |
| 1374537600000 | 7054.11 |
| 1374624000000 | 7038.2 |
| 1374710400000 | 6976.64 |
| 1374796800000 | 6950.98 |
| 1375056000000 | 6948.01 |
| 1375142400000 | 6906.96 |
| 1375228800000 | 6983.58 |
| 1375315200000 | 6978.89 |
| 1375401600000 | 6996.52 |
| 1375660800000 | 6968.84 |
| 1375747200000 | 6956.39 |
| 1375833600000 | 6958.2 |
| 1375920000000 | 7059.48 |
| 1376006400000 | 7129.26 |
| 1376265600000 | 7101.3 |
| 1376352000000 | 7068.34 |
| 1376438400000 | 7148.57 |
| 1376524800000 | 7028.42 |
| 1376611200000 | 7094.36 |
| 1376870400000 | 7110.97 |
| 1376956800000 | 6986.37 |
| 1377043200000 | 6856.62 |
| 1377129600000 | 6877.65 |
| 1377216000000 | 6939.3 |
| 1377475200000 | 6943.48 |
| 1377561600000 | 6938.98 |
| 1377648000000 | 6992.39 |
| 1377734400000 | 6958.08 |
| 1377820800000 | 6867.77 |
| 1378080000000 | 6998.19 |
| 1378166400000 | 7003.71 |
| 1378252800000 | 7021.63 |
| 1378339200000 | 6943.2 |
| 1378425600000 | 6981.36 |
| 1378684800000 | 7060.2 |
| 1378771200000 | 7154.5 |
| 1378857600000 | 7214.45 |
| 1378944000000 | 7196.56 |
| 1379030400000 | 7163.53 |
| 1379289600000 | 7198.77 |
| 1379376000000 | 7198.76 |
| 1379462400000 | 7204.28 |
| 1379548800000 | 7377.78 |
| 1379635200000 | 7257.74 |
| 1379894400000 | 7226.3 |
| 1379980800000 | 7197.74 |
| 1380067200000 | 7183.73 |
| 1380153600000 | 7193.52 |
| 1380240000000 | 7151.09 |
| 1380499200000 | 7054.13 |
| 1380585600000 | 7083.68 |
| 1380672000000 | 7098.38 |
| 1380758400000 | 7196.53 |
| 1380844800000 | 7175.79 |
| 1381104000000 | 7112.91 |
| 1381190400000 | 7089.4 |
| 1381276800000 | 7023.9 |
| 1381363200000 | 7061.41 |
| 1381449600000 | 7115.71 |
| 1381708800000 | 7177.07 |
| 1381795200000 | 7212.96 |
| 1381881600000 | 7203.01 |
| 1381968000000 | 7306.18 |
| 1382054400000 | 7411.41 |
| 1382313600000 | 7472.82 |
| 1382400000000 | 7534.61 |
| 1382486400000 | 7478.61 |
| 1382572800000 | 7594.48 |
| 1382659200000 | 7692.42 |
| 1382918400000 | 7639.77 |
| 1383004800000 | 7701.09 |
| 1383091200000 | 7692.59 |
| 1383177600000 | 7524.87 |
| 1383264000000 | 7527.67 |
| 1383523200000 | 7589.47 |
| 1383609600000 | 7516.81 |
| 1383696000000 | 7623.94 |
| 1383782400000 | 7489.34 |
| 1383868800000 | 7324.09 |
| 1384128000000 | 7418.72 |
| 1384214400000 | 7245.22 |
| 1384300800000 | 7196.91 |
| 1384387200000 | 7297.46 |
| 1384473600000 | 7437.1 |
| 1384732800000 | 7473.95 |
| 1384819200000 | 7479.66 |
| 1384905600000 | 7431.86 |
| 1384992000000 | 7370.61 |
| 1385078400000 | 7418.13 |
| 1385337600000 | 7296.74 |
| 1385424000000 | 7234.1 |
| 1385510400000 | 7286.41 |
| 1385596800000 | 7330.15 |
| 1385683200000 | 7277.51 |
| 1385942400000 | 7257.24 |
| 1386028800000 | 7238.23 |
| 1386115200000 | 7142.65 |
| 1386201600000 | 7130.79 |
| 1386288000000 | 7113.39 |
| 1386547200000 | 7167.44 |
| 1386633600000 | 7197.2 |
| 1386720000000 | 7138.69 |
| 1386806400000 | 7011.61 |
| 1386892800000 | 7015.83 |
| 1387152000000 | 7096.11 |
| 1387238400000 | 7145.69 |
| 1387324800000 | 7098.6 |
| 1387411200000 | 7075.59 |
| 1387497600000 | 7147.4 |
| 1387756800000 | 7243.07 |
| 1387843200000 | 7229.92 |
| 1387929600000 | 7229.92 |
| 1388016000000 | 7228.96 |
| 1388102400000 | 7343.59 |
| 1388361600000 | 7365.66 |
| 1388448000000 | 7379.21 |
| 1388620800000 | 7275.27 |
| 1388707200000 | 7268.68 |
| 1388966400000 | 7232.49 |
| 1389052800000 | 7247.15 |
| 1389139200000 | 7253.9 |
| 1389225600000 | 7257.02 |
| 1389312000000 | 7351.18 |
| 1389571200000 | 7417.86 |
| 1389657600000 | 7440.11 |
| 1389744000000 | 7461.18 |
| 1389830400000 | 7456.01 |
| 1389916800000 | 7474.52 |
| 1390176000000 | 7447.93 |
| 1390262400000 | 7507.96 |
| 1390348800000 | 7476.69 |
| 1390435200000 | 7452.47 |
| 1390521600000 | 7297.15 |
| 1390780800000 | 7245.16 |
| 1390867200000 | 7234.58 |
| 1390953600000 | 7069.73 |
| 1391040000000 | 7010.02 |
| 1391126400000 | 6902.02 |
| 1391385600000 | 6911.98 |
| 1391472000000 | 6901.57 |
| 1391558400000 | 6914.33 |
| 1391644800000 | 7006.03 |
| 1391731200000 | 7197.87 |
| 1391990400000 | 7218.48 |
| 1392076800000 | 7296.98 |
| 1392163200000 | 7230.29 |
| 1392249600000 | 7155.85 |
| 1392336000000 | 7220.15 |
| 1392595200000 | 7241 |
| 1392681600000 | 7264.31 |
| 1392768000000 | 7320.9 |
| 1392854400000 | 7278.35 |
| 1392940800000 | 7320.3 |
| 1393200000000 | 7412.07 |
| 1393286400000 | 7304.94 |
| 1393372800000 | 7253.84 |
| 1393459200000 | 7288.16 |
| 1393545600000 | 7410.12 |
| 1393804800000 | 7403.78 |
| 1393891200000 | 7466.27 |
| 1393977600000 | 7441.18 |
| 1394064000000 | 7464.75 |
| 1394150400000 | 7431.98 |
| 1394409600000 | 7420.52 |
| 1394496000000 | 7467.55 |
| 1394582400000 | 7373.88 |
| 1394668800000 | 7365.53 |
| 1394755200000 | 7306.6 |
| 1395014400000 | 7347.66 |
| 1395100800000 | 7343.94 |
| 1395187200000 | 7314.97 |
| 1395273600000 | 7270.68 |
| 1395360000000 | 7369.85 |
| 1395619200000 | 7370.36 |
| 1395705600000 | 7416.68 |
| 1395792000000 | 7487.71 |
| 1395878400000 | 7507.69 |
| 1395964800000 | 7498.19 |
| 1396224000000 | 7546.15 |
| 1396310400000 | 7510.82 |
| 1396396800000 | 7525.85 |
| 1396483200000 | 7489.03 |
| 1396569600000 | 7538.45 |
| 1396828800000 | 7427.39 |
| 1396915200000 | 7396.33 |
| 1397001600000 | 7510.27 |
| 1397088000000 | 7543.61 |
| 1397174400000 | 7369.39 |
| 1397433600000 | 7401.34 |
| 1397520000000 | 7459.54 |
| 1397606400000 | 7500.48 |
| 1397692800000 | 7498.38 |
| 1397779200000 | 7498.38 |
| 1398038400000 | 7477.38 |
| 1398124800000 | 7574.09 |
| 1398211200000 | 7541.73 |
| 1398297600000 | 7588.73 |
| 1398384000000 | 7663.74 |
| 1398643200000 | 7670.54 |
| 1398729600000 | 7831.91 |
| 1398816000000 | 7918.01 |
| 1398902400000 | 7942.49 |
| 1398988800000 | 7983.13 |
| 1399248000000 | 7955.42 |
| 1399334400000 | 8024.41 |
| 1399420800000 | 8073.56 |
| 1399507200000 | 8216.88 |
| 1399593600000 | 8171.11 |
| 1399852800000 | 8240.3 |
| 1399939200000 | 8228.25 |
| 1400025600000 | 8259.23 |
| 1400112000000 | 8234.31 |
| 1400198400000 | 8248.79 |
| 1400457600000 | 8277.87 |
| 1400544000000 | 8205.41 |
| 1400630400000 | 8239.15 |
| 1400716800000 | 8288.33 |
| 1400803200000 | 8299.11 |
| 1401062400000 | 8317.96 |
| 1401148800000 | 8333.78 |
| 1401235200000 | 8352.77 |
| 1401321600000 | 8383.04 |
| 1401408000000 | 8333.43 |
| 1401667200000 | 8379.65 |
| 1401753600000 | 8421.4 |
| 1401840000000 | 8392.26 |
| 1401926400000 | 8492.41 |
| 1402012800000 | 8597.65 |
| 1402272000000 | 8576.51 |
| 1402358400000 | 8583.56 |
| 1402444800000 | 8521.4 |
| 1402531200000 | 8608.1 |
| 1402617600000 | 8630.48 |
| 1402876800000 | 8634.67 |
| 1402963200000 | 8508.97 |
| 1403049600000 | 8608.63 |
| 1403136000000 | 8559.08 |
| 1403222400000 | 8513.02 |
| 1403481600000 | 8558.65 |
| 1403568000000 | 8525.04 |
| 1403654400000 | 8356.87 |
| 1403740800000 | 8307.68 |
| 1403827200000 | 8356.87 |
| 1404086400000 | 8356.06 |
| 1404172800000 | 8388 |
| 1404259200000 | 8388.36 |
| 1404345600000 | 8425.95 |
| 1404432000000 | 8412.85 |
| 1404691200000 | 8454.42 |
| 1404777600000 | 8309.46 |
| 1404864000000 | 8366.95 |
| 1404950400000 | 8184.28 |
| 1405036800000 | 8186.28 |
| 1405296000000 | 8308.27 |
| 1405382400000 | 8288.9 |
| 1405468800000 | 8388.67 |
| 1405555200000 | 8352.17 |
| 1405641600000 | 8275.35 |
| 1405900800000 | 8298.35 |
| 1405987200000 | 8400.99 |
| 1406073600000 | 8438.75 |
| 1406160000000 | 8404.1 |
| 1406246400000 | 8325.81 |
| 1406505600000 | 8223.64 |
| 1406592000000 | 8244.73 |
| 1406678400000 | 8164.65 |
| 1406764800000 | 8062.84 |
| 1406851200000 | 8032.43 |
| 1407110400000 | 8077.43 |
| 1407196800000 | 8068.76 |
| 1407283200000 | 7991.7 |
| 1407369600000 | 7947.47 |
| 1407456000000 | 7891.96 |
| 1407715200000 | 8120.91 |
| 1407801600000 | 8008.48 |
| 1407888000000 | 8051.91 |
| 1407974400000 | 8075.89 |
| 1408060800000 | 8108.51 |
| 1408320000000 | 8116.08 |
| 1408406400000 | 8139.8 |
| 1408492800000 | 8159.69 |
| 1408579200000 | 8204.57 |
| 1408665600000 | 8161.27 |
| 1408924800000 | 8193.55 |
| 1409011200000 | 8263.16 |
| 1409097600000 | 8273.38 |
| 1409184000000 | 8249.76 |
| 1409270400000 | 8217.06 |
| 1409529600000 | 8263.58 |
| 1409616000000 | 8299.85 |
| 1409702400000 | 8277.59 |
| 1409788800000 | 8257.78 |
| 1409875200000 | 8149.9 |
| 1410134400000 | 8093.15 |
| 1410220800000 | 7991.86 |
| 1410307200000 | 7984.62 |
| 1410393600000 | 7927.85 |
| 1410480000000 | 7953.1 |
| 1410739200000 | 7881.91 |
| 1410825600000 | 7895.14 |
| 1410912000000 | 7945.74 |
| 1410998400000 | 8064.07 |
| 1411084800000 | 7975.61 |
| 1411344000000 | 7937.91 |
| 1411430400000 | 7872.51 |
| 1411516800000 | 7829.84 |
| 1411603200000 | 7744.69 |
| 1411689600000 | 7713.25 |
| 1411948800000 | 7706.25 |
| 1412035200000 | 7761.69 |
| 1412121600000 | 7656.37 |
| 1412208000000 | 7445.24 |
| 1412294400000 | 7330.02 |
| 1412553600000 | 7374.23 |
| 1412640000000 | 7299.99 |
| 1412726400000 | 7255.32 |
| 1412812800000 | 7185.37 |
| 1412899200000 | 6977.15 |
| 1413158400000 | 7067 |
| 1413244800000 | 6999.77 |
| 1413331200000 | 6877 |
| 1413417600000 | 6650.8 |
| 1413504000000 | 6925.44 |
| 1413763200000 | 6823.12 |
| 1413849600000 | 7062.8 |
| 1413936000000 | 7108.59 |
| 1414022400000 | 7145.9 |
| 1414108800000 | 7140.24 |
| 1414368000000 | 7081.99 |
| 1414454400000 | 7201.34 |
| 1414540800000 | 7245.37 |
| 1414627200000 | 7085.01 |
| 1414713600000 | 7070.25 |
| 1414972800000 | 7021.7 |
| 1415059200000 | 6831.32 |
| 1415145600000 | 6976.52 |
| 1415232000000 | 6905.23 |
| 1415318400000 | 6954.6 |
| 1415577600000 | 7029.12 |
| 1415664000000 | 7027.57 |
| 1415750400000 | 7053.66 |
| 1415836800000 | 6979.85 |
| 1415923200000 | 7042.5 |
| 1416182400000 | 7030.13 |
| 1416268800000 | 7127.66 |
| 1416355200000 | 7110.36 |
| 1416441600000 | 7121.67 |
| 1416528000000 | 7144.95 |
| 1416787200000 | 7172.92 |
| 1416873600000 | 7110.15 |
| 1416960000000 | 6952.78 |
| 1417046400000 | 6637.42 |
| 1417132800000 | 6309.65 |
| 1417392000000 | 6333.19 |
| 1417478400000 | 6347.05 |
| 1417564800000 | 6365.42 |
| 1417651200000 | 6274.09 |
| 1417737600000 | 6161.81 |
| 1417996800000 | 6084.66 |
| 1418083200000 | 6048.65 |
| 1418169600000 | 5998.2 |
| 1418256000000 | 5881.41 |
| 1418342400000 | 5720.49 |
| 1418601600000 | 5603.54 |
| 1418688000000 | 5509.34 |
| 1418774400000 | 5710.47 |
| 1418860800000 | 5979.66 |
| 1418947200000 | 6044.15 |
| 1419206400000 | 6036.04 |
| 1419292800000 | 6022.59 |
| 1419379200000 | 5989.45 |
| 1419465600000 | 5989.45 |
| 1419552000000 | 5981.82 |
| 1419811200000 | 5979.84 |
| 1419897600000 | 5947.55 |
| 1419984000000 | 5878.6 |
| 1420156800000 | 5853.87 |
| 1420416000000 | 5664.93 |
| 1420502400000 | 5645.86 |
| 1420588800000 | 5645.07 |
| 1420675200000 | 5801.01 |
| 1420761600000 | 5828.99 |
| 1421020800000 | 5666.07 |
| 1421107200000 | 5771.32 |
| 1421193600000 | 5759.35 |
| 1421280000000 | 5832.17 |
| 1421366400000 | 5856.61 |
| 1421625600000 | 5987.89 |
| 1421712000000 | 5907.64 |
| 1421798400000 | 6030.87 |
| 1421884800000 | 6081.92 |
| 1421971200000 | 6026.6 |
| 1422230400000 | 6012.2 |
| 1422316800000 | 5973.23 |
| 1422403200000 | 5968.12 |
| 1422489600000 | 5944.59 |
| 1422576000000 | 5994.14 |
| 1422835200000 | 6159.28 |
| 1422921600000 | 6381.59 |
| 1423008000000 | 6287.81 |
| 1423094400000 | 6384.82 |
| 1423180800000 | 6404.32 |
| 1423440000000 | 6434.7 |
| 1423526400000 | 6425.32 |
| 1423612800000 | 6260.02 |
| 1423699200000 | 6302.97 |
| 1423785600000 | 6488.45 |
| 1424044800000 | 6543.33 |
| 1424131200000 | 6492.12 |
| 1424217600000 | 6563.4 |
| 1424304000000 | 6443.67 |
| 1424390400000 | 6466.65 |
| 1424649600000 | 6408 |
| 1424736000000 | 6415.55 |
| 1424822400000 | 6471.7 |
| 1424908800000 | 6430.23 |
| 1424995200000 | 6378.05 |
| 1425254400000 | 6324.71 |
| 1425340800000 | 6331.76 |
| 1425427200000 | 6155.46 |
| 1425513600000 | 6290.57 |
| 1425600000000 | 6183.05 |
| 1425859200000 | 6079.79 |
| 1425945600000 | 5856.44 |
| 1426032000000 | 5838.5 |
| 1426118400000 | 5949.14 |
| 1426204800000 | 5872.71 |
| 1426464000000 | 5827.22 |
| 1426550400000 | 5807.58 |
| 1426636800000 | 5822.83 |
| 1426723200000 | 5957.88 |
| 1426809600000 | 6093.72 |
| 1427068800000 | 6212.26 |
| 1427155200000 | 6206.26 |
| 1427241600000 | 6220.83 |
| 1427328000000 | 6152.55 |
| 1427414400000 | 6116.45 |
| 1427673600000 | 6102.42 |
| 1427760000000 | 6059.93 |
| 1427846400000 | 6106.07 |
| 1427932800000 | 6163.77 |
| 1428019200000 | 6163.77 |
| 1428278400000 | 6217.1 |
| 1428364800000 | 6395.55 |
| 1428451200000 | 6350.8 |
| 1428537600000 | 6316.99 |
| 1428624000000 | 6423.92 |
| 1428883200000 | 6434.44 |
| 1428969600000 | 6568.79 |
| 1429056000000 | 6630.23 |
| 1429142400000 | 6705.74 |
| 1429228800000 | 6597.04 |
| 1429488000000 | 6588.52 |
| 1429574400000 | 6618.03 |
| 1429660800000 | 6488.3 |
| 1429747200000 | 6580.48 |
| 1429833600000 | 6607.69 |
| 1430092800000 | 6683.09 |
| 1430179200000 | 6691.06 |
| 1430265600000 | 6691.36 |
| 1430352000000 | 6735.55 |
| 1430438400000 | 6696.49 |
| 1430697600000 | 6820.96 |
| 1430784000000 | 6840.42 |
| 1430870400000 | 6978.87 |
| 1430956800000 | 6856.27 |
| 1431043200000 | 6932.98 |
| 1431302400000 | 6926.02 |
| 1431388800000 | 6957.17 |
| 1431475200000 | 7125.98 |
| 1431561600000 | 7118.73 |
| 1431648000000 | 7081.87 |
| 1431907200000 | 7017.77 |
| 1431993600000 | 6832.48 |
| 1432080000000 | 6816.8 |
| 1432166400000 | 6852.01 |
| 1432252800000 | 6789.03 |
| 1432512000000 | 6789.03 |
| 1432598400000 | 6577.57 |
| 1432684800000 | 6576.46 |
| 1432771200000 | 6485.83 |
| 1432857600000 | 6520.67 |
| 1433116800000 | 6367 |
| 1433203200000 | 6538.49 |
| 1433289600000 | 6662.47 |
| 1433376000000 | 6601.53 |
| 1433462400000 | 6428.81 |
| 1433721600000 | 6482.52 |
| 1433808000000 | 6514.42 |
| 1433894400000 | 6565.24 |
| 1433980800000 | 6464.35 |
| 1434067200000 | 6449.38 |
| 1434326400000 | 6333.17 |
| 1434412800000 | 6346.4 |
| 1434499200000 | 6423.71 |
| 1434585600000 | 6364.89 |
| 1434672000000 | 6352.74 |
| 1434931200000 | 6503.25 |
| 1435017600000 | 6465.34 |
| 1435104000000 | 6472.34 |
| 1435190400000 | 6472.91 |
| 1435276800000 | 6442.02 |
| 1435536000000 | 6282.7 |
| 1435622400000 | 6264.6 |
| 1435708800000 | 6216.48 |
| 1435795200000 | 6209.98 |
| 1435881600000 | 6130.47 |
| 1436140800000 | 6000.52 |
| 1436227200000 | 5815.56 |
| 1436313600000 | 5874.94 |
| 1436400000000 | 6027.45 |
| 1436486400000 | 6219.97 |
| 1436745600000 | 6173.95 |
| 1436832000000 | 6189.82 |
| 1436918400000 | 6215.88 |
| 1437004800000 | 6227.8 |
| 1437091200000 | 6162.89 |
| 1437350400000 | 6127.23 |
| 1437436800000 | 6240.44 |
| 1437523200000 | 6118.83 |
| 1437609600000 | 6120.55 |
| 1437696000000 | 6085.37 |
| 1437955200000 | 5959.61 |
| 1438041600000 | 5951.91 |
| 1438128000000 | 6126.68 |
| 1438214400000 | 6128.58 |
| 1438300800000 | 6087.27 |
| 1438560000000 | 6007.29 |
| 1438646400000 | 5962.86 |
| 1438732800000 | 6009.03 |
| 1438819200000 | 5914.01 |
| 1438905600000 | 5956.44 |
| 1439164800000 | 5966.29 |
| 1439251200000 | 5824.19 |
| 1439337600000 | 5850.66 |
| 1439424000000 | 5825 |
| 1439510400000 | 5729.13 |
| 1439769600000 | 5728.89 |
| 1439856000000 | 5664.29 |
| 1439942400000 | 5569.2 |
| 1440028800000 | 5534.17 |
| 1440115200000 | 5459.61 |
| 1440374400000 | 5171.67 |
| 1440460800000 | 5260.96 |
| 1440547200000 | 5239.74 |
| 1440633600000 | 5355.96 |
| 1440720000000 | 5456.46 |
| 1440979200000 | 5369.41 |
| 1441065600000 | 5319.22 |
| 1441152000000 | 5320.34 |
| 1441238400000 | 5461.62 |
| 1441324800000 | 5279.31 |
| 1441584000000 | 5276.74 |
| 1441670400000 | 5417.11 |
| 1441756800000 | 5503.85 |
| 1441843200000 | 5393.99 |
| 1441929600000 | 5311.56 |
| 1442188800000 | 5251.5 |
| 1442275200000 | 5289.34 |
| 1442361600000 | 5434.62 |
| 1442448000000 | 5462.42 |
| 1442534400000 | 5401.2 |
| 1442793600000 | 5349.82 |
| 1442880000000 | 5220.64 |
| 1442966400000 | 5178.05 |
| 1443052800000 | 4993.07 |
| 1443139200000 | 5052.63 |
| 1443398400000 | 4969.23 |
| 1443484800000 | 5026.11 |
| 1443571200000 | 5101.44 |
| 1443657600000 | 5218.23 |
| 1443744000000 | 5230.45 |
| 1444003200000 | 5377.74 |
| 1444089600000 | 5579.78 |
| 1444176000000 | 5764.49 |
| 1444262400000 | 5713.52 |
| 1444348800000 | 5815.95 |
| 1444608000000 | 5766.69 |
| 1444694400000 | 5666.61 |
| 1444780800000 | 5674.23 |
| 1444867200000 | 5741.02 |
| 1444953600000 | 5773.81 |
| 1445212800000 | 5759.54 |
| 1445299200000 | 5740.5 |
| 1445385600000 | 5718.95 |
| 1445472000000 | 5661.09 |
| 1445558400000 | 5661.51 |
| 1445817600000 | 5681.34 |
| 1445904000000 | 5526.54 |
| 1445990400000 | 5543.33 |
| 1446076800000 | 5395.04 |
| 1446163200000 | 5462.29 |
| 1446422400000 | 5471.52 |
| 1446508800000 | 5503.49 |
| 1446595200000 | 5546.44 |
| 1446681600000 | 5522.86 |
| 1446768000000 | 5433.55 |
| 1447027200000 | 5447.61 |
| 1447113600000 | 5410.3 |
| 1447200000000 | 5439.53 |
| 1447286400000 | 5263.65 |
| 1447372800000 | 5216.43 |
| 1447632000000 | 5273.19 |
| 1447718400000 | 5381.78 |
| 1447804800000 | 5420.56 |
| 1447891200000 | 5479.18 |
| 1447977600000 | 5431.83 |
| 1448236800000 | 5385.68 |
| 1448323200000 | 5393 |
| 1448409600000 | 5391.88 |
| 1448496000000 | 5443.32 |
| 1448582400000 | 5387.88 |
| 1448841600000 | 5423.12 |
| 1448928000000 | 5456.35 |
| 1449014400000 | 5469.93 |
| 1449100800000 | 5455.06 |
| 1449187200000 | 5343.17 |
| 1449446400000 | 5294.08 |
| 1449532800000 | 5129.61 |
| 1449619200000 | 5236.97 |
| 1449705600000 | 5207.96 |
| 1449792000000 | 5084.78 |
| 1450051200000 | 5034 |
| 1450137600000 | 5191.08 |
| 1450224000000 | 5192.05 |
| 1450310400000 | 5132.39 |
| 1450396800000 | 5022.11 |
| 1450656000000 | 5008.99 |
| 1450742400000 | 5022.49 |
| 1450828800000 | 5173.46 |
| 1450915200000 | 5214.32 |
| 1451001600000 | 5214.32 |
| 1451260800000 | 5164.37 |
| 1451347200000 | 5190.62 |
| 1451433600000 | 5124.18 |
| 1451520000000 | 5108.56 |
| 1451865600000 | 4990.63 |
| 1451952000000 | 4888.08 |
| 1452038400000 | 4817.27 |
| 1452124800000 | 4732.45 |
| 1452211200000 | 4727.73 |
| 1452470400000 | 4612.25 |
| 1452556800000 | 4605.09 |
| 1452643200000 | 4676.99 |
| 1452729600000 | 4582.65 |
| 1452816000000 | 4521.33 |
| 1453075200000 | 4421.34 |
| 1453161600000 | 4588.2 |
| 1453248000000 | 4316.3 |
| 1453334400000 | 4451.85 |
| 1453420800000 | 4735.88 |
| 1453680000000 | 4673.95 |
| 1453766400000 | 4751.15 |
| 1453852800000 | 4744.07 |
| 1453939200000 | 4844.1 |
| 1454025600000 | 4865.42 |
| 1454284800000 | 4808.83 |
| 1454371200000 | 4631.23 |
| 1454457600000 | 4697.53 |
| 1454544000000 | 4958.23 |
| 1454630400000 | 4989.03 |
| 1454889600000 | 4791.57 |
| 1454976000000 | 4765.58 |
| 1455062400000 | 4700.61 |
| 1455148800000 | 4528.38 |
| 1455235200000 | 4574.52 |
| 1455494400000 | 4719.89 |
| 1455580800000 | 4664.17 |
| 1455667200000 | 4898.21 |
| 1455753600000 | 4926.9 |
| 1455840000000 | 4858.95 |
| 1456099200000 | 5011.48 |
| 1456185600000 | 4973.58 |
| 1456272000000 | 4749.42 |
| 1456358400000 | 4872.7 |
| 1456444800000 | 4950.89 |
| 1456704000000 | 4989.39 |
| 1456790400000 | 5027.9 |
| 1456876800000 | 5017.4 |
| 1456963200000 | 5123.67 |
| 1457049600000 | 5259.37 |
| 1457308800000 | 5233.08 |
| 1457395200000 | 5238.22 |
| 1457481600000 | 5238.39 |
| 1457568000000 | 5211.67 |
| 1457654400000 | 5292.84 |
| 1457913600000 | 5307.59 |
| 1458000000000 | 5184.4 |
| 1458086400000 | 5185.13 |
| 1458172800000 | 5341.32 |
| 1458259200000 | 5376.74 |
| 1458518400000 | 5326.75 |
| 1458604800000 | 5320.16 |
| 1458691200000 | 5231.99 |
| 1458777600000 | 5223.03 |
| 1458864000000 | 5223.03 |
| 1459123200000 | 5269.19 |
| 1459209600000 | 5078.8 |
| 1459296000000 | 5345.78 |
| 1459382400000 | 5291.39 |
| 1459468800000 | 5148.1 |
| 1459728000000 | 5152.24 |
| 1459814400000 | 5041.9 |
| 1459900800000 | 5065.27 |
| 1459987200000 | 5050.99 |
| 1460073600000 | 5161.18 |
| 1460332800000 | 5239.08 |
| 1460419200000 | 5267.23 |
| 1460505600000 | 5397.67 |
| 1460592000000 | 5390.35 |
| 1460678400000 | 5340.85 |
| 1460937600000 | 5364.67 |
| 1461024000000 | 5541.18 |
| 1461110400000 | 5553.6 |
| 1461196800000 | 5579.92 |
| 1461283200000 | 5500.31 |
| 1461542400000 | 5483.18 |
| 1461628800000 | 5532.47 |
| 1461715200000 | 5609.13 |
| 1461801600000 | 5687.64 |
| 1461888000000 | 5705.6 |
| 1462147200000 | 5667.34 |
| 1462233600000 | 5541.32 |
| 1462320000000 | 5533.14 |
| 1462406400000 | 5505.9 |
| 1462492800000 | 5484.32 |
| 1462752000000 | 5449.49 |
| 1462838400000 | 5475.54 |
| 1462924800000 | 5544.69 |
| 1463011200000 | 5572.36 |
| 1463097600000 | 5511.25 |
| 1463356800000 | 5547.44 |
| 1463443200000 | 5539.7 |
| 1463529600000 | 5579.17 |
| 1463616000000 | 5378.5 |
| 1463702400000 | 5487.26 |
| 1463961600000 | 5466.96 |
| 1464048000000 | 5532.07 |
| 1464134400000 | 5619.66 |
| 1464220800000 | 5696.12 |
| 1464307200000 | 5619.14 |
| 1464566400000 | 5648.01 |
| 1464652800000 | 5567.54 |
| 1464739200000 | 5531.6 |
| 1464825600000 | 5509.83 |
| 1464912000000 | 5566.12 |
| 1465171200000 | 5655.17 |
| 1465257600000 | 5751.64 |
| 1465344000000 | 5754.67 |
| 1465430400000 | 5636.71 |
| 1465516800000 | 5496.81 |
| 1465776000000 | 5400.19 |
| 1465862400000 | 5253.82 |
| 1465948800000 | 5303.42 |
| 1466035200000 | 5092.03 |
| 1466121600000 | 5289.92 |
| 1466380800000 | 5509.21 |
| 1466467200000 | 5447.29 |
| 1466553600000 | 5510.1 |
| 1466640000000 | 5630.57 |
| 1466726400000 | 5278.22 |
| 1466985600000 | 5016.15 |
| 1467072000000 | 5182.53 |
| 1467158400000 | 5380.7 |
| 1467244800000 | 5447.3 |
| 1467331200000 | 5567.13 |
| 1467590400000 | 5553.22 |
| 1467676800000 | 5401.67 |
| 1467763200000 | 5289.57 |
| 1467849600000 | 5447.45 |
| 1467936000000 | 5401.21 |
| 1468195200000 | 5512.17 |
| 1468281600000 | 5510.04 |
| 1468368000000 | 5518 |
| 1468454400000 | 5559.33 |
| 1468540800000 | 5534.97 |
| 1468800000000 | 5498.57 |
| 1468886400000 | 5547.82 |
| 1468972800000 | 5551.75 |
| 1469059200000 | 5629.4 |
| 1469145600000 | 5525.13 |
| 1469404800000 | 5423.79 |
| 1469491200000 | 5443.2 |
| 1469577600000 | 5440.5 |
| 1469664000000 | 5374.6 |
| 1469750400000 | 5413.8 |
| 1470009600000 | 5369.93 |
| 1470096000000 | 5349.4 |
| 1470182400000 | 5318.87 |
| 1470268800000 | 5365.98 |
| 1470355200000 | 5367.46 |
| 1470614400000 | 5409.47 |
| 1470700800000 | 5533.56 |
| 1470787200000 | 5609.77 |
| 1470873600000 | 5633.26 |
| 1470960000000 | 5646.06 |
| 1471219200000 | 5654.57 |
| 1471305600000 | 5631.09 |
| 1471392000000 | 5528.55 |
| 1471478400000 | 5620.73 |
| 1471564800000 | 5623.11 |
| 1471824000000 | 5608.22 |
| 1471910400000 | 5674.98 |
| 1471996800000 | 5648.13 |
| 1472083200000 | 5639.38 |
| 1472169600000 | 5678.54 |
| 1472428800000 | 5585.15 |
| 1472515200000 | 5616.81 |
| 1472601600000 | 5590.28 |
| 1472688000000 | 5555.63 |
| 1472774400000 | 5621.72 |
| 1473033600000 | 5680.75 |
| 1473120000000 | 5705.63 |
| 1473206400000 | 5755.49 |
| 1473292800000 | 5731.64 |
| 1473379200000 | 5617.91 |
| 1473638400000 | 5529.4 |
| 1473724800000 | 5476.43 |
| 1473811200000 | 5438.85 |
| 1473897600000 | 5393.66 |
| 1473984000000 | 5381.93 |
| 1474243200000 | 5463.22 |
| 1474329600000 | 5476.46 |
| 1474416000000 | 5472.35 |
| 1474502400000 | 5691.01 |
| 1474588800000 | 5677.1 |
| 1474848000000 | 5605.57 |
| 1474934400000 | 5533.03 |
| 1475020800000 | 5623.89 |
| 1475107200000 | 5797.53 |
| 1475193600000 | 5805.17 |
| 1475452800000 | 5799.47 |
| 1475539200000 | 5872 |
| 1475625600000 | 5853.22 |
| 1475712000000 | 5849.52 |
| 1475798400000 | 5774.66 |
| 1476057600000 | 5883.5 |
| 1476144000000 | 5797.2 |
| 1476230400000 | 5702.26 |
| 1476316800000 | 5667.21 |
| 1476403200000 | 5747.31 |
| 1476662400000 | 5696.24 |
| 1476748800000 | 5734.42 |
| 1476835200000 | 5803.46 |
| 1476921600000 | 5762.62 |
| 1477008000000 | 5754.48 |
| 1477267200000 | 5781.97 |
| 1477353600000 | 5790.66 |
| 1477440000000 | 5676.06 |
| 1477526400000 | 5782.6 |
| 1477612800000 | 5778.01 |
| 1477872000000 | 5756.35 |
| 1477958400000 | 5798.39 |
| 1478044800000 | 5702.29 |
| 1478131200000 | 5750.77 |
| 1478217600000 | 5710.96 |
| 1478476800000 | 5714.27 |
| 1478563200000 | 5779.4 |
| 1478649600000 | 5734 |
| 1478736000000 | 5752.68 |
| 1478822400000 | 5681.1 |
| 1479081600000 | 5594.74 |
| 1479168000000 | 5693.52 |
| 1479254400000 | 5641.34 |
| 1479340800000 | 5668 |
| 1479427200000 | 5599.51 |
| 1479686400000 | 5686.27 |
| 1479772800000 | 5723.21 |
| 1479859200000 | 5666.33 |
| 1479945600000 | 5700.32 |
| 1480032000000 | 5726.47 |
| 1480291200000 | 5701.17 |
| 1480377600000 | 5665.38 |
| 1480464000000 | 5748.58 |
| 1480550400000 | 5838.78 |
| 1480636800000 | 5800.86 |
| 1480896000000 | 5872.7 |
| 1480982400000 | 5872.8 |
| 1481068800000 | 5966.52 |
| 1481155200000 | 5991.36 |
| 1481241600000 | 5989.45 |
| 1481500800000 | 6079.62 |
| 1481587200000 | 6071.33 |
| 1481673600000 | 6016.92 |
| 1481760000000 | 5810.59 |
| 1481846400000 | 5847.86 |
| 1482105600000 | 5866.33 |
| 1482192000000 | 5830.49 |
| 1482278400000 | 5837.89 |
| 1482364800000 | 5837.07 |
| 1482451200000 | 5861.99 |
| 1482710400000 | 5861.99 |
| 1482796800000 | 5866.75 |
| 1482883200000 | 5866.41 |
| 1482969600000 | 5936.01 |
| 1483056000000 | 5942.49 |
| 1483315200000 | 6009.88 |
| 1483401600000 | 5990.57 |
| 1483488000000 | 6018.89 |
| 1483574400000 | 6152.78 |
| 1483660800000 | 6123.99 |
| 1483920000000 | 6050.57 |
| 1484006400000 | 6046.86 |
| 1484092800000 | 6035.6 |
| 1484179200000 | 6119.74 |
| 1484265600000 | 6157.92 |
| 1484524800000 | 6103.14 |
| 1484611200000 | 6129.41 |
| 1484697600000 | 6163.99 |
| 1484784000000 | 6186.37 |
| 1484870400000 | 6237.36 |
| 1485129600000 | 6255.91 |
| 1485216000000 | 6350.91 |
| 1485302400000 | 6400.93 |
| 1485388800000 | 6375.55 |
| 1485475200000 | 6387.7 |
| 1485734400000 | 6289.89 |
| 1485820800000 | 6336.68 |
| 1485907200000 | 6384.14 |
| 1485993600000 | 6351.3 |
| 1486080000000 | 6452.25 |
| 1486339200000 | 6399.76 |
| 1486425600000 | 6339.5 |
| 1486512000000 | 6310.23 |
| 1486598400000 | 6235.64 |
| 1486684800000 | 6201.79 |
| 1486944000000 | 6264.46 |
| 1487030400000 | 6219.14 |
| 1487116800000 | 6202.23 |
| 1487203200000 | 6235.25 |
| 1487289600000 | 6175.84 |
| 1487548800000 | 6211.18 |
| 1487635200000 | 6261.75 |
| 1487721600000 | 6207.29 |
| 1487808000000 | 6229.93 |
| 1487894400000 | 6168.42 |
| 1488153600000 | 6161.46 |
| 1488240000000 | 6178.65 |
| 1488326400000 | 6213.7 |
| 1488412800000 | 6186.53 |
| 1488499200000 | 6112.43 |
| 1488758400000 | 6108.18 |
| 1488844800000 | 6125.08 |
| 1488931200000 | 6086.4 |
| 1489017600000 | 6019.68 |
| 1489104000000 | 6088.88 |
| 1489363200000 | 6141.84 |
| 1489449600000 | 6050.44 |
| 1489536000000 | 6071.42 |
| 1489622400000 | 6188.69 |
| 1489708800000 | 6237.05 |
| 1489968000000 | 6231.88 |
| 1490054400000 | 6234.53 |
| 1490140800000 | 6148.2 |
| 1490227200000 | 6126.47 |
| 1490313600000 | 6116.18 |
| 1490572800000 | 6021.89 |
| 1490659200000 | 6058.34 |
| 1490745600000 | 6055.74 |
| 1490832000000 | 6095.82 |
| 1490918400000 | 6032.85 |
| 1491177600000 | 6066.78 |
| 1491264000000 | 6015.26 |
| 1491350400000 | 6067.45 |
| 1491436800000 | 6046.28 |
| 1491523200000 | 6022.98 |
| 1491782400000 | 6043.81 |
| 1491868800000 | 6059.31 |
| 1491955200000 | 6095.52 |
| 1492041600000 | 6114.29 |
| 1492128000000 | 6114.29 |
| 1492387200000 | 6126.83 |
| 1492473600000 | 6019.27 |
| 1492560000000 | 5961.67 |
| 1492646400000 | 5946.8 |
| 1492732800000 | 5882.93 |
| 1492992000000 | 6055.38 |
| 1493078400000 | 6116.38 |
| 1493164800000 | 6076.33 |
| 1493251200000 | 6054.4 |
| 1493337600000 | 6049.86 |
| 1493596800000 | 6037.26 |
| 1493683200000 | 6098.91 |
| 1493769600000 | 6084.52 |
| 1493856000000 | 6041.96 |
| 1493942400000 | 6186.49 |
| 1494201600000 | 6184.4 |
| 1494288000000 | 6233.13 |
| 1494374400000 | 6290.81 |
| 1494460800000 | 6298.2 |
| 1494547200000 | 6349.26 |
| 1494806400000 | 6410.39 |
| 1494892800000 | 6496.55 |
| 1494979200000 | 6569.3 |
| 1495065600000 | 6397.49 |
| 1495152000000 | 6544.4 |
| 1495411200000 | 6585.53 |
| 1495497600000 | 6551.55 |
| 1495584000000 | 6557.79 |
| 1495670400000 | 6593.5 |
| 1495756800000 | 6487.96 |
| 1496016000000 | 6481.88 |
| 1496102400000 | 6430.83 |
| 1496188800000 | 6374.1 |
| 1496275200000 | 6384.41 |
| 1496361600000 | 6374.57 |
| 1496620800000 | 6364.02 |
| 1496707200000 | 6326 |
| 1496793600000 | 6345.08 |
| 1496880000000 | 6294.56 |
| 1496966400000 | 6302.83 |
| 1497225600000 | 6384.6 |
| 1497312000000 | 6396.33 |
| 1497398400000 | 6429.17 |
| 1497484800000 | 6235.92 |
| 1497571200000 | 6284.71 |
| 1497830400000 | 6347.94 |
| 1497916800000 | 6262.38 |
| 1498003200000 | 6221.31 |
| 1498089600000 | 6205.19 |
| 1498176000000 | 6217.81 |
| 1498435200000 | 6199.45 |
| 1498521600000 | 6233.71 |
| 1498608000000 | 6267.27 |
| 1498694400000 | 6285.73 |
| 1498780800000 | 6323.89 |
| 1499040000000 | 6402.36 |
| 1499126400000 | 6426.43 |
| 1499212800000 | 6328.96 |
| 1499299200000 | 6370.87 |
| 1499385600000 | 6325.38 |
| 1499644800000 | 6387.76 |
| 1499731200000 | 6416.17 |
| 1499817600000 | 6585.41 |
| 1499904000000 | 6673.22 |
| 1499990400000 | 6700.59 |
| 1500249600000 | 6828.21 |
| 1500336000000 | 6875.29 |
| 1500422400000 | 6896 |
| 1500508800000 | 6973.69 |
| 1500595200000 | 6889.08 |
| 1500854400000 | 6897.77 |
| 1500940800000 | 6931.08 |
| 1501027200000 | 7012.23 |
| 1501113600000 | 7060.25 |
| 1501200000000 | 7085.88 |
| 1501459200000 | 7075.59 |
| 1501545600000 | 7109.97 |
| 1501632000000 | 7103.76 |
| 1501718400000 | 7107.96 |
| 1501804800000 | 7071.59 |
| 1502064000000 | 7134.58 |
| 1502150400000 | 7136.01 |
| 1502236800000 | 7108.41 |
| 1502323200000 | 7071.5 |
| 1502409600000 | 6999.2 |
| 1502668800000 | 7101.37 |
| 1502755200000 | 7002.85 |
| 1502841600000 | 7058.26 |
| 1502928000000 | 6991.99 |
| 1503014400000 | 6979.06 |
| 1503273600000 | 7005.45 |
| 1503360000000 | 7061.47 |
| 1503446400000 | 7070.69 |
| 1503532800000 | 7131.88 |
| 1503619200000 | 7165.92 |
| 1503878400000 | 7152.41 |
| 1503964800000 | 7132.43 |
| 1504051200000 | 7152.14 |
| 1504137600000 | 7250.87 |
| 1504224000000 | 7315.09 |
| 1504483200000 | 7292.03 |
| 1504569600000 | 7341.67 |
| 1504656000000 | 7279.54 |
| 1504742400000 | 7335.82 |
| 1504828800000 | 7325.62 |
| 1505088000000 | 7302.23 |
| 1505174400000 | 7365.79 |
| 1505260800000 | 7379.92 |
| 1505347200000 | 7351.08 |
| 1505433600000 | 7381.1 |
| 1505692800000 | 7446.91 |
| 1505779200000 | 7458.19 |
| 1505865600000 | 7498.09 |
| 1505952000000 | 7563.96 |
| 1506038400000 | 7589.99 |
| 1506297600000 | 7625.59 |
| 1506384000000 | 7515.55 |
| 1506470400000 | 7508.28 |
| 1506556800000 | 7538.22 |
| 1506643200000 | 7534.66 |
| 1506902400000 | 7533.96 |
| 1506988800000 | 7570.54 |
| 1507075200000 | 7549.25 |
| 1507161600000 | 7568.73 |
| 1507248000000 | 7497.97 |
| 1507507200000 | 7540.09 |
| 1507593600000 | 7589.62 |
| 1507680000000 | 7618.42 |
| 1507766400000 | 7680.37 |
| 1507852800000 | 7710.86 |
| 1508112000000 | 7700.71 |
| 1508198400000 | 7605.52 |
| 1508284800000 | 7594.2 |
| 1508371200000 | 7621.19 |
| 1508457600000 | 7667.73 |
| 1508716800000 | 7631.22 |
| 1508803200000 | 7624.61 |
| 1508889600000 | 7690.93 |
| 1508976000000 | 7533.24 |
| 1509062400000 | 7556.32 |
| 1509321600000 | 7665.16 |
| 1509408000000 | 7600.09 |
| 1509494400000 | 7708.52 |
| 1509580800000 | 7664.82 |
| 1509667200000 | 7689.9 |
| 1509926400000 | 7716.19 |
| 1510012800000 | 7716.74 |
| 1510099200000 | 7745.06 |
| 1510185600000 | 7706.68 |
| 1510272000000 | 7710.36 |
| 1510531200000 | 7666 |
| 1510617600000 | 7583.22 |
| 1510704000000 | 7485.34 |
| 1510790400000 | 7602.9 |
| 1510876800000 | 7488.49 |
| 1511136000000 | 7498.54 |
| 1511222400000 | 7595.97 |
| 1511308800000 | 7622.42 |
| 1511395200000 | 7652.44 |
| 1511481600000 | 7642.7 |
| 1511740800000 | 7558.13 |
| 1511827200000 | 7508.12 |
| 1511913600000 | 7518.31 |
| 1512000000000 | 7459.29 |
| 1512086400000 | 7441.92 |
| 1512345600000 | 7461.48 |
| 1512432000000 | 7407.79 |
| 1512518400000 | 7389.22 |
| 1512604800000 | 7323.03 |
| 1512691200000 | 7347.24 |
| 1512950400000 | 7347.46 |
| 1513036800000 | 7440.47 |
| 1513123200000 | 7386.12 |
| 1513209600000 | 7442.31 |
| 1513296000000 | 7352.62 |
| 1513555200000 | 7436.99 |
| 1513641600000 | 7415.89 |
| 1513728000000 | 7392.35 |
| 1513814400000 | 7483.49 |
| 1513900800000 | 7520.72 |
| 1514160000000 | 7520.72 |
| 1514246400000 | 7524.96 |
| 1514332800000 | 7623.41 |
| 1514419200000 | 7674.64 |
| 1514505600000 | 7692.73 |
| 1514851200000 | 7743.15 |
| 1514937600000 | 7782.17 |
| 1515024000000 | 7895 |
| 1515110400000 | 7974.85 |
| 1515369600000 | 7968.86 |
| 1515456000000 | 7990.36 |
| 1515542400000 | 8036.49 |
| 1515628800000 | 8076.44 |
| 1515715200000 | 8136.63 |
| 1515974400000 | 8219.33 |
| 1516060800000 | 8231.25 |
| 1516147200000 | 8217.47 |
| 1516233600000 | 8213.16 |
| 1516320000000 | 8207.68 |
| 1516579200000 | 8256.17 |
| 1516665600000 | 8268.25 |
| 1516752000000 | 8318.03 |
| 1516838400000 | 8332.55 |
| 1516924800000 | 8264.42 |
| 1517184000000 | 8177.28 |
| 1517270400000 | 8104.77 |
| 1517356800000 | 8152.19 |
| 1517443200000 | 8231.2 |
| 1517529600000 | 8076.24 |
| 1517788800000 | 7987.09 |
| 1517875200000 | 7761.38 |
| 1517961600000 | 7887.5 |
| 1518048000000 | 7790.37 |
| 1518134400000 | 7649.84 |
| 1518393600000 | 7787 |
| 1518480000000 | 7840.4 |
| 1518566400000 | 7851.64 |
| 1518652800000 | 7957.96 |
| 1518739200000 | 8089.86 |
| 1518998400000 | 8000.28 |
| 1519084800000 | 7968.12 |
| 1519171200000 | 7993.87 |
| 1519257600000 | 7931.27 |
| 1519344000000 | 8070.44 |
| 1519603200000 | 8059.72 |
| 1519689600000 | 8010.75 |
| 1519776000000 | 7979.02 |
| 1519862400000 | 7856.21 |
| 1519948800000 | 7787.34 |
| 1520208000000 | 7859.2 |
| 1520294400000 | 8054.23 |
| 1520380800000 | 7966.7 |
| 1520467200000 | 7936.57 |
| 1520553600000 | 8018.75 |
| 1520812800000 | 8037.49 |
| 1520899200000 | 8081.69 |
| 1520985600000 | 8010.77 |
| 1521072000000 | 8003.53 |
| 1521158400000 | 8006.16 |
| 1521417600000 | 7892.52 |
| 1521504000000 | 7918.45 |
| 1521590400000 | 7936.72 |
| 1521676800000 | 7833.85 |
| 1521763200000 | 7900.7 |
| 1522022400000 | 7947.7 |
| 1522108800000 | 7995.13 |
| 1522195200000 | 7881.38 |
| 1522281600000 | 7853.77 |
| 1522368000000 | 7853.77 |
| 1522627200000 | 7834.22 |
| 1522713600000 | 7957.24 |
| 1522800000000 | 7856.34 |
| 1522886400000 | 8011.86 |
| 1522972800000 | 7964.34 |
| 1523232000000 | 8045.91 |
| 1523318400000 | 8134.67 |
| 1523404800000 | 8189.1 |
| 1523491200000 | 8121.28 |
| 1523577600000 | 8178.83 |
| 1523836800000 | 8122.02 |
| 1523923200000 | 8117.24 |
| 1524009600000 | 8252.94 |
| 1524096000000 | 8262.87 |
| 1524182400000 | 8145.19 |
| 1524441600000 | 8122.8 |
| 1524528000000 | 8097.75 |
| 1524614400000 | 7910.14 |
| 1524700800000 | 8122.94 |
| 1524787200000 | 8131.02 |
| 1525046400000 | 8070 |
| 1525132800000 | 7987.58 |
| 1525219200000 | 8050.45 |
| 1525305600000 | 8011.13 |
| 1525392000000 | 8017.6 |
| 1525651200000 | 8112.96 |
| 1525737600000 | 8062.96 |
| 1525824000000 | 8174.76 |
| 1525910400000 | 8225.23 |
| 1525996800000 | 8246.85 |
| 1526256000000 | 8206.49 |
| 1526342400000 | 8134.43 |
| 1526428800000 | 8172.21 |
| 1526515200000 | 8172.17 |
| 1526601600000 | 8219.78 |
| 1526860800000 | 8256.93 |
| 1526947200000 | 8248.91 |
| 1527033600000 | 8117.39 |
| 1527120000000 | 8066.84 |
| 1527206400000 | 7917.62 |
| 1527465600000 | 7906.17 |
| 1527552000000 | 7827.41 |
| 1527638400000 | 7929.26 |
| 1527724800000 | 7966.98 |
| 1527811200000 | 8026.52 |
| 1528070400000 | 8097.86 |
| 1528156800000 | 8072.99 |
| 1528243200000 | 8178.46 |
| 1528329600000 | 8327.11 |
| 1528416000000 | 8329.15 |
| 1528675200000 | 8429.68 |
| 1528761600000 | 8429.48 |
| 1528848000000 | 8391.13 |
| 1528934400000 | 8348.91 |
| 1529020800000 | 8312.3 |
| 1529280000000 | 8227.48 |
| 1529366400000 | 8123.79 |
| 1529452800000 | 8132.88 |
| 1529539200000 | 8068.24 |
| 1529625600000 | 8157.71 |
| 1529884800000 | 8044.99 |
| 1529971200000 | 8049.38 |
| 1530057600000 | 8125.14 |
| 1530144000000 | 8035.69 |
| 1530230400000 | 8094.57 |
| 1530489600000 | 7994.36 |
| 1530576000000 | 8098.91 |
| 1530662400000 | 8147.38 |
| 1530748800000 | 8261.4 |
| 1530835200000 | 8237.14 |
| 1531094400000 | 8344.44 |
| 1531180800000 | 8394.08 |
| 1531267200000 | 8313.4 |
| 1531353600000 | 8158.39 |
| 1531440000000 | 8016.11 |
| 1531699200000 | 7969.87 |
| 1531785600000 | 8008.4 |
| 1531872000000 | 7991.41 |
| 1531958400000 | 7928.2 |
| 1532044800000 | 7986.08 |
| 1532304000000 | 8022.47 |
| 1532390400000 | 8064.09 |
| 1532476800000 | 8079.7 |
| 1532563200000 | 8048.33 |
| 1532649600000 | 8132.23 |
| 1532908800000 | 8161.24 |
| 1532995200000 | 8207.1 |
| 1533081600000 | 8168.3 |
| 1533168000000 | 8086.51 |
| 1533254400000 | 8104.59 |
| 1533513600000 | 8075.85 |
| 1533600000000 | 8243.92 |
| 1533686400000 | 8242.52 |
| 1533772800000 | 8216.18 |
| 1533859200000 | 8052.4 |
| 1534118400000 | 8036.03 |
| 1534204800000 | 7993.62 |
| 1534291200000 | 7811.69 |
| 1534377600000 | 7881.18 |
| 1534464000000 | 7880.52 |
| 1534723200000 | 8002.8 |
| 1534809600000 | 8061.89 |
| 1534896000000 | 8168.1 |
| 1534982400000 | 8151.9 |
| 1535068800000 | 8185.64 |
| 1535328000000 | 8254.88 |
| 1535414400000 | 8277.46 |
| 1535500800000 | 8271.26 |
| 1535587200000 | 8231.56 |
| 1535673600000 | 8149.03 |
| 1535932800000 | 8174.6 |
| 1536019200000 | 8074.19 |
| 1536105600000 | 8010.79 |
| 1536192000000 | 8056.02 |
| 1536278400000 | 8003.63 |
| 1536537600000 | 8094.96 |
| 1536624000000 | 8146.82 |
| 1536710400000 | 8252.67 |
| 1536796800000 | 8289.42 |
| 1536883200000 | 8277.32 |
| 1537142400000 | 8379.83 |
| 1537228800000 | 8472.6 |
| 1537315200000 | 8433.43 |
| 1537401600000 | 8476.76 |
| 1537488000000 | 8547.48 |
| 1537747200000 | 8650.07 |
| 1537833600000 | 8823.61 |
| 1537920000000 | 8749.45 |
| 1538006400000 | 8725.77 |
| 1538092800000 | 8682.41 |
| 1538352000000 | 8680.79 |
| 1538438400000 | 8670.26 |
| 1538524800000 | 8571.45 |
| 1538611200000 | 8446.29 |
| 1538697600000 | 8404 |
| 1538956800000 | 8324.96 |
| 1539043200000 | 8360.44 |
| 1539129600000 | 8378.46 |
| 1539216000000 | 8146.36 |
| 1539302400000 | 8220.63 |
| 1539561600000 | 8257.59 |
| 1539648000000 | 8345.95 |
| 1539734400000 | 8287.74 |
| 1539820800000 | 8156.43 |
| 1539907200000 | 8279.87 |
| 1540166400000 | 8105.65 |
| 1540252800000 | 7917.6 |
| 1540339200000 | 7925.92 |
| 1540425600000 | 7943.7 |
| 1540512000000 | 7816.25 |
| 1540771200000 | 7920.66 |
| 1540857600000 | 7858.94 |
| 1540944000000 | 8007.91 |
| 1541030400000 | 8022.37 |
| 1541116800000 | 8013.66 |
| 1541376000000 | 8089.8 |
| 1541462400000 | 8068.92 |
| 1541548800000 | 8156.36 |
| 1541635200000 | 8121.36 |
| 1541721600000 | 7972.67 |
| 1541980800000 | 7958.22 |
| 1542067200000 | 7826.45 |
| 1542153600000 | 7760.1 |
| 1542240000000 | 7718.23 |
| 1542326400000 | 7850.29 |
| 1542585600000 | 7747 |
| 1542672000000 | 7509.19 |
| 1542758400000 | 7650.03 |
| 1542844800000 | 7602.4 |
| 1542931200000 | 7450.05 |
| 1543190400000 | 7600.18 |
| 1543276800000 | 7589.65 |
| 1543363200000 | 7555.91 |
| 1543449600000 | 7672.34 |
| 1543536000000 | 7611.27 |
| 1543795200000 | 7813.27 |
| 1543881600000 | 7825.4 |
| 1543968000000 | 7719.52 |
| 1544054400000 | 7439.55 |
| 1544140800000 | 7639.04 |
| 1544400000000 | 7436.3 |
| 1544486400000 | 7515.09 |
| 1544572800000 | 7596.07 |
| 1544659200000 | 7526.92 |
| 1544745600000 | 7437.64 |
| 1545004800000 | 7356.1 |
| 1545091200000 | 7244.45 |
| 1545177600000 | 7346.99 |
| 1545264000000 | 7187.98 |
| 1545350400000 | 7122.84 |
| 1545609600000 | 7105.62 |
| 1545696000000 | 7105.62 |
| 1545782400000 | 7065.22 |
| 1545868800000 | 6901.6 |
| 1545955200000 | 7072.3 |
| 1546214400000 | 7133.23 |
| 1546387200000 | 7126.05 |
| 1546473600000 | 7169.78 |
| 1546560000000 | 7463.7 |
| 1546819200000 | 7515.43 |
| 1546905600000 | 7525.86 |
| 1546992000000 | 7649.3 |
| 1547078400000 | 7637.22 |
| 1547164800000 | 7586.24 |
| 1547424000000 | 7530.62 |
| 1547510400000 | 7572.23 |
| 1547596800000 | 7570.67 |
| 1547683200000 | 7549.39 |
| 1547769600000 | 7691.11 |
| 1548028800000 | 7668.68 |
| 1548115200000 | 7573.91 |
| 1548201600000 | 7543.27 |
| 1548288000000 | 7552.46 |
| 1548374400000 | 7553.98 |
| 1548633600000 | 7480.88 |
| 1548720000000 | 7540.91 |
| 1548806400000 | 7559.43 |
| 1548892800000 | 7589.83 |
| 1548979200000 | 7612.9 |
| 1549238400000 | 7582.65 |
| 1549324800000 | 7719.34 |
| 1549411200000 | 7614.46 |
| 1549497600000 | 7551.81 |
| 1549584000000 | 7378.56 |
| 1549843200000 | 7334.48 |
| 1549929600000 | 7477.99 |
| 1550016000000 | 7624.43 |
| 1550102400000 | 7539.23 |
| 1550188800000 | 7651.33 |
| 1550448000000 | 7692.37 |
| 1550534400000 | 7732.95 |
| 1550620800000 | 7706.56 |
| 1550707200000 | 7725.96 |
| 1550793600000 | 7794.8 |
| 1551052800000 | 7819.82 |
| 1551139200000 | 7833.65 |
| 1551225600000 | 7860.27 |
| 1551312000000 | 7802.85 |
| 1551398400000 | 7798.45 |
| 1551657600000 | 7730.03 |
| 1551744000000 | 7703.82 |
| 1551830400000 | 7725.53 |
| 1551916800000 | 7629.74 |
| 1552003200000 | 7561.36 |
| 1552262400000 | 7619.14 |
| 1552348800000 | 7686.37 |
| 1552435200000 | 7813.09 |
| 1552521600000 | 7888.12 |
| 1552608000000 | 7930.82 |
| 1552867200000 | 7977.22 |
| 1552953600000 | 8041.16 |
| 1553040000000 | 7992.65 |
| 1553126400000 | 8082.18 |
| 1553212800000 | 7850.58 |
| 1553472000000 | 7835.96 |
| 1553558400000 | 7825.59 |
| 1553644800000 | 7728.62 |
| 1553731200000 | 7717.97 |
| 1553817600000 | 7667.07 |
| 1554076800000 | 7790.99 |
| 1554163200000 | 7803.05 |
| 1554249600000 | 7906.5 |
| 1554336000000 | 7820.02 |
| 1554422400000 | 7828.97 |
| 1554681600000 | 7938.3 |
| 1554768000000 | 7861.37 |
| 1554854400000 | 7926.54 |
| 1554940800000 | 7916.03 |
| 1555027200000 | 7951.69 |
| 1555286400000 | 8003.59 |
| 1555372800000 | 8007.47 |
| 1555459200000 | 8025.96 |
| 1555545600000 | 7996.07 |
| 1555632000000 | 7996.07 |
| 1555891200000 | 8006.55 |
| 1555977600000 | 7991.85 |
| 1556064000000 | 7935.6 |
| 1556150400000 | 7802.33 |
| 1556236800000 | 7822.16 |
| 1556496000000 | 7799.34 |
| 1556582400000 | 7803 |
| 1556668800000 | 7803.78 |
| 1556755200000 | 7697.21 |
| 1556841600000 | 7711.71 |
| 1557100800000 | 7665.59 |
| 1557187200000 | 7637.83 |
| 1557273600000 | 7645.13 |
| 1557360000000 | 7519.11 |
| 1557446400000 | 7656.43 |
| 1557705600000 | 7576.2 |
| 1557792000000 | 7619.12 |
| 1557878400000 | 7626.63 |
| 1557964800000 | 7769.03 |
| 1558051200000 | 7727.56 |
| 1558310400000 | 7764.52 |
| 1558396800000 | 7819 |
| 1558483200000 | 7810.99 |
| 1558569600000 | 7617.12 |
| 1558656000000 | 7725.03 |
| 1558915200000 | 7726.76 |
| 1559001600000 | 7708.67 |
| 1559088000000 | 7487.65 |
| 1559174400000 | 7492.61 |
| 1559260800000 | 7516.08 |
| 1559520000000 | 7657.08 |
| 1559606400000 | 7639.83 |
| 1559692800000 | 7657.72 |
| 1559779200000 | 7689.16 |
| 1559865600000 | 7834.48 |
| 1560124800000 | 7806.54 |
| 1560211200000 | 7872.34 |
| 1560297600000 | 7768.84 |
| 1560384000000 | 7728.61 |
| 1560470400000 | 7727.7 |
| 1560729600000 | 7663.93 |
| 1560816000000 | 7737.82 |
| 1560902400000 | 7735.78 |
| 1560988800000 | 7908.73 |
| 1561075200000 | 7950.89 |
| 1561334400000 | 7992.82 |
| 1561420800000 | 7900.19 |
| 1561507200000 | 7898.48 |
| 1561593600000 | 7890.38 |
| 1561680000000 | 7885.59 |
| 1561939200000 | 7986.52 |
| 1562025600000 | 7958.24 |
| 1562112000000 | 8001.93 |
| 1562198400000 | 8077.03 |
| 1562284800000 | 7954.86 |
| 1562544000000 | 7984.34 |
| 1562630400000 | 7912.77 |
| 1562716800000 | 7959.18 |
| 1562803200000 | 8013.23 |
| 1562889600000 | 7992.47 |
| 1563148800000 | 7996.5 |
| 1563235200000 | 7921.54 |
| 1563321600000 | 7833.95 |
| 1563408000000 | 7784.68 |
| 1563494400000 | 7833.59 |
| 1563753600000 | 7819.66 |
| 1563840000000 | 7841.36 |
| 1563926400000 | 7863.96 |
| 1564012800000 | 7739.03 |
| 1564099200000 | 7731.65 |
| 1564358400000 | 7721.37 |
| 1564444800000 | 7570.8 |
| 1564531200000 | 7628.08 |
| 1564617600000 | 7580.27 |
| 1564704000000 | 7455.21 |
| 1564963200000 | 7291.36 |
| 1565049600000 | 7343.92 |
| 1565136000000 | 7233.56 |
| 1565222400000 | 7352.79 |
| 1565308800000 | 7361.54 |
| 1565568000000 | 7325.58 |
| 1565654400000 | 7374.43 |
| 1565740800000 | 7186.63 |
| 1565827200000 | 7134.86 |
| 1565913600000 | 7207.93 |
| 1566172800000 | 7318.48 |
| 1566259200000 | 7267.08 |
| 1566345600000 | 7351.8 |
| 1566432000000 | 7340.43 |
| 1566518400000 | 7334.46 |
| 1566777600000 | 7259.44 |
| 1566864000000 | 7289.25 |
| 1566950400000 | 7260.26 |
| 1567036800000 | 7338.38 |
| 1567123200000 | 7391.28 |
| 1567382400000 | 7375.8 |
| 1567468800000 | 7307.17 |
| 1567555200000 | 7434.5 |
| 1567641600000 | 7642.29 |
| 1567728000000 | 7576.95 |
| 1567987200000 | 7601.73 |
| 1568073600000 | 7616.31 |
| 1568160000000 | 7732.32 |
| 1568246400000 | 7701.82 |
| 1568332800000 | 7753.11 |
| 1568592000000 | 7852.91 |
| 1568678400000 | 7781.09 |
| 1568764800000 | 7895.53 |
| 1568851200000 | 7862.14 |
| 1568937600000 | 7868.06 |
| 1569196800000 | 7786.39 |
| 1569283200000 | 7754.28 |
| 1569369600000 | 7647.06 |
| 1569456000000 | 7637.6 |
| 1569542400000 | 7677.74 |
| 1569801600000 | 7652.7 |
| 1569888000000 | 7642.25 |
| 1569974400000 | 7447.59 |
| 1570060800000 | 7385.9 |
| 1570147200000 | 7478.46 |
| 1570406400000 | 7584.93 |
| 1570492800000 | 7449.29 |
| 1570579200000 | 7453.87 |
| 1570665600000 | 7562.85 |
| 1570752000000 | 7669.09 |
| 1571011200000 | 7524.6 |
| 1571097600000 | 7555.39 |
| 1571184000000 | 7566.61 |
| 1571270400000 | 7618.83 |
| 1571356800000 | 7602.63 |
| 1571616000000 | 7686.32 |
| 1571702400000 | 7669.06 |
| 1571788800000 | 7586.61 |
| 1571875200000 | 7733.7 |
| 1571961600000 | 7652.37 |
| 1572220800000 | 7710.34 |
| 1572307200000 | 7644.35 |
| 1572393600000 | 7653.99 |
| 1572480000000 | 7615.74 |
| 1572566400000 | 7740.99 |
| 1572825600000 | 7742.88 |
| 1572912000000 | 7680.92 |
| 1572998400000 | 7719.69 |
| 1573084800000 | 7805.14 |
| 1573171200000 | 7742.21 |
| 1573430400000 | 7764.59 |
| 1573516800000 | 7749.18 |
| 1573603200000 | 7659.04 |
| 1573689600000 | 7624.01 |
| 1573776000000 | 7679.46 |
| 1574035200000 | 7653.24 |
| 1574121600000 | 7666.24 |
| 1574208000000 | 7622.13 |
| 1574294400000 | 7620.17 |
| 1574380800000 | 7672.77 |
| 1574640000000 | 7679.5 |
| 1574726400000 | 7646.7 |
| 1574812800000 | 7657.42 |
| 1574899200000 | 7616.69 |
| 1574985600000 | 7490.3 |
| 1575244800000 | 7417.33 |
| 1575331200000 | 7356.71 |
| 1575417600000 | 7498.55 |
| 1575504000000 | 7488.54 |
| 1575590400000 | 7556.64 |
| 1575849600000 | 7571.25 |
| 1575936000000 | 7503.21 |
| 1576022400000 | 7480.37 |
| 1576108800000 | 7565.74 |
| 1576195200000 | 7645.14 |
| 1576454400000 | 7707.61 |
| 1576540800000 | 7678.55 |
| 1576627200000 | 7698.01 |
| 1576713600000 | 7788.53 |
| 1576800000000 | 7857.35 |
| 1577059200000 | 7929.59 |
| 1577145600000 | 7957.44 |
| 1577232000000 | 7957.44 |
| 1577318400000 | 7990 |
| 1577404800000 | 8018.1 |
| 1577664000000 | 8023.84 |
| 1577750400000 | 8016.55 |
| 1577923200000 | 8090.87 |
| 1578009600000 | 8080.05 |
| 1578268800000 | 8120.22 |
| 1578355200000 | 8024.5 |
| 1578441600000 | 8019.54 |
| 1578528000000 | 7995.47 |
| 1578614400000 | 7999.54 |
| 1578873600000 | 7965.29 |
| 1578960000000 | 7964.24 |
| 1579046400000 | 7947.12 |
| 1579132800000 | 7933.33 |
| 1579219200000 | 8005.43 |
| 1579478400000 | 7977.54 |
| 1579564800000 | 7901.39 |
| 1579651200000 | 7911.53 |
| 1579737600000 | 7790.13 |
| 1579824000000 | 7834.09 |
| 1580083200000 | 7622.9 |
| 1580169600000 | 7673.08 |
| 1580256000000 | 7636.18 |
| 1580342400000 | 7537.95 |
| 1580428800000 | 7494.89 |
| 1580688000000 | 7449.38 |
| 1580774400000 | 7491.94 |
| 1580860800000 | 7617.54 |
| 1580947200000 | 7673.49 |
| 1581033600000 | 7522.48 |
| 1581292800000 | 7432.64 |
| 1581379200000 | 7566.04 |
| 1581465600000 | 7636.83 |
| 1581552000000 | 7547.49 |
| 1581638400000 | 7583.35 |
| 1581897600000 | 7564.47 |
| 1581984000000 | 7510.24 |
| 1582070400000 | 7583.41 |
| 1582156800000 | 7573.15 |
| 1582243200000 | 7540.04 |
| 1582502400000 | 7248.68 |
| 1582588800000 | 7211.55 |
| 1582675200000 | 7144.57 |
| 1582761600000 | 6832.5 |
| 1582848000000 | 6634.31 |
| 1583107200000 | 6775.11 |
| 1583193600000 | 7067.05 |
| 1583280000000 | 7045.13 |
| 1583366400000 | 6895.85 |
| 1583452800000 | 6600.43 |
| 1583712000000 | 5927.32 |
| 1583798400000 | 5855.62 |
| 1583884800000 | 5665.68 |
| 1583971200000 | 4933.87 |
| 1584057600000 | 5153.86 |
| 1584316800000 | 4851.07 |
| 1584403200000 | 4910.34 |
| 1584489600000 | 4613 |
| 1584576000000 | 4791.08 |
| 1584662400000 | 4571.75 |
| 1584921600000 | 4495.36 |
| 1585008000000 | 4819.18 |
| 1585094400000 | 4988.08 |
| 1585180800000 | 5295.32 |
| 1585267200000 | 5017.92 |
| 1585526400000 | 5136.51 |
| 1585612800000 | 5331.36 |
| 1585699200000 | 5496.44 |
| 1585785600000 | 5436.85 |
| 1585872000000 | 5350.64 |
| 1586131200000 | 5473.51 |
| 1586217600000 | 5667.55 |
| 1586304000000 | 5566.71 |
| 1586390400000 | 5616.08 |
| 1586476800000 | 5616.08 |
| 1586736000000 | 5567.72 |
| 1586822400000 | 5690.96 |
| 1586908800000 | 5498 |
| 1586995200000 | 5412.39 |
| 1587081600000 | 5643.41 |
| 1587340800000 | 5560.2 |
| 1587427200000 | 5368.68 |
| 1587513600000 | 5324.8 |
| 1587600000000 | 5494.21 |
| 1587686400000 | 5361.05 |
| 1587945600000 | 5451.72 |
| 1588032000000 | 5652 |
| 1588118400000 | 5820.22 |
| 1588204800000 | 5909.73 |
| 1588291200000 | 5856.35 |
| 1588550400000 | 5606.67 |
| 1588636800000 | 5705.09 |
| 1588723200000 | 5597.58 |
| 1588809600000 | 5651.65 |
| 1588896000000 | 5785.57 |
| 1589155200000 | 5712.53 |
| 1589241600000 | 5844 |
| 1589328000000 | 5742.29 |
| 1589414400000 | 5538.67 |
| 1589500800000 | 5657.45 |
| 1589760000000 | 5905.15 |
| 1589846400000 | 6033.67 |
| 1589932800000 | 6125.24 |
| 1590019200000 | 6088.71 |
| 1590105600000 | 5932.14 |
| 1590364800000 | 6019.23 |
| 1590451200000 | 6207.15 |
| 1590537600000 | 6215.23 |
| 1590624000000 | 6308.9 |
| 1590710400000 | 6254.99 |
| 1590969600000 | 6314.99 |
| 1591056000000 | 6541.98 |
| 1591142400000 | 6695.62 |
| 1591228800000 | 6791.37 |
| 1591315200000 | 6971.36 |
| 1591574400000 | 7040.96 |
| 1591660800000 | 6890.65 |
| 1591747200000 | 6815.34 |
| 1591833600000 | 6510.89 |
| 1591920000000 | 6461.9 |
| 1592179200000 | 6341.67 |
| 1592265600000 | 6509.9 |
| 1592352000000 | 6502.41 |
| 1592438400000 | 6454.27 |
| 1592524800000 | 6415.85 |
| 1592784000000 | 6342.88 |
| 1592870400000 | 6503.77 |
| 1592956800000 | 6333.81 |
| 1593043200000 | 6226.3 |
| 1593129600000 | 6149.36 |
| 1593388800000 | 6225.4 |
| 1593475200000 | 6196.84 |
| 1593561600000 | 6340.73 |
| 1593648000000 | 6358.49 |
| 1593734400000 | 6323.16 |
| 1593993600000 | 6466.5 |
| 1594080000000 | 6401.73 |
| 1594166400000 | 6441.38 |
| 1594252800000 | 6315.9 |
| 1594339200000 | 6358.92 |
| 1594598400000 | 6572.87 |
| 1594684800000 | 6621.92 |
| 1594771200000 | 6858.94 |
| 1594857600000 | 6808.57 |
| 1594944000000 | 6861.4 |
| 1595203200000 | 6948.84 |
| 1595289600000 | 7063.46 |
| 1595376000000 | 7012.12 |
| 1595462400000 | 6953.31 |
| 1595548800000 | 6973.59 |
| 1595808000000 | 6989.76 |
| 1595894400000 | 6965.65 |
| 1595980800000 | 6987.61 |
| 1596067200000 | 6732.31 |
| 1596153600000 | 6824.87 |
| 1596412800000 | 6905.47 |
| 1596499200000 | 6980.96 |
| 1596585600000 | 7186.3 |
| 1596672000000 | 7162.57 |
| 1596758400000 | 7097.39 |
| 1597017600000 | 7158.89 |
| 1597104000000 | 7311.96 |
| 1597190400000 | 7440.16 |
| 1597276800000 | 7472.37 |
| 1597363200000 | 7366.17 |
| 1597622400000 | 7402.81 |
| 1597708800000 | 7366.45 |
| 1597795200000 | 7389.08 |
| 1597881600000 | 7237.49 |
| 1597968000000 | 7150.4 |
| 1598227200000 | 7347.34 |
| 1598313600000 | 7322.75 |
| 1598400000000 | 7308.38 |
| 1598486400000 | 7290.81 |
| 1598572800000 | 7337.48 |
| 1598832000000 | 7376.75 |
| 1598918400000 | 7364.35 |
| 1599004800000 | 7217.5 |
| 1599091200000 | 7134.64 |
| 1599177600000 | 7078.6 |
| 1599436800000 | 7177.42 |
| 1599523200000 | 6914.98 |
| 1599609600000 | 7137.74 |
| 1599696000000 | 7135.62 |
| 1599782400000 | 7129.27 |
| 1600041600000 | 7130.69 |
| 1600128000000 | 7166.97 |
| 1600214400000 | 7179.38 |
| 1600300800000 | 7117.71 |
| 1600387200000 | 7142.04 |
| 1600646400000 | 6716.67 |
| 1600732800000 | 6755.94 |
| 1600819200000 | 6681.54 |
| 1600905600000 | 6524.71 |
| 1600992000000 | 6508.65 |
| 1601251200000 | 6634 |
| 1601337600000 | 6655.85 |
| 1601424000000 | 6738.06 |
| 1601510400000 | 6700.93 |
| 1601596800000 | 6715.6 |
| 1601856000000 | 6892.08 |
| 1601942400000 | 6924.96 |
| 1602028800000 | 6855.22 |
| 1602115200000 | 6923.61 |
| 1602201600000 | 6996.63 |
| 1602460800000 | 6971.55 |
| 1602547200000 | 6926.88 |
| 1602633600000 | 6954.76 |
| 1602720000000 | 6718.54 |
| 1602806400000 | 6799.71 |
| 1603065600000 | 6878.87 |
| 1603152000000 | 6872.26 |
| 1603238400000 | 6902.96 |
| 1603324800000 | 6799.8 |
| 1603411200000 | 6891.32 |
| 1603670400000 | 6701.34 |
| 1603756800000 | 6720.74 |
| 1603843200000 | 6377.98 |
| 1603929600000 | 6310.87 |
| 1604016000000 | 6286.65 |
| 1604275200000 | 6416.09 |
| 1604361600000 | 6602.62 |
| 1604448000000 | 6681.7 |
| 1604534400000 | 6805.07 |
| 1604620800000 | 6791.3 |
| 1604880000000 | 7324.82 |
| 1604966400000 | 7364.4 |
| 1605052800000 | 7393.54 |
| 1605139200000 | 7328.97 |
| 1605225600000 | 7309.5 |
| 1605484800000 | 7569.75 |
| 1605571200000 | 7572.02 |
| 1605657600000 | 7655.79 |
| 1605744000000 | 7521.56 |
| 1605830400000 | 7561.34 |
| 1606089600000 | 7620.61 |
| 1606176000000 | 7884.28 |
| 1606262400000 | 7901.07 |
| 1606348800000 | 7843.86 |
| 1606435200000 | 7981.54 |
| 1606694400000 | 7800.75 |
| 1606780800000 | 7886.76 |
| 1606867200000 | 7847.11 |
| 1606953600000 | 7911.41 |
| 1607040000000 | 7958.75 |
| 1607299200000 | 7984.89 |
| 1607385600000 | 7940.45 |
| 1607472000000 | 8027.97 |
| 1607558400000 | 8095.67 |
| 1607644800000 | 7951.63 |
| 1607904000000 | 8017.26 |
| 1607990400000 | 8008.58 |
| 1608076800000 | 8048.35 |
| 1608163200000 | 8134.16 |
| 1608249600000 | 8149.3 |
| 1608508800000 | 7878.06 |
| 1608595200000 | 7878.88 |
| 1608681600000 | 8088.65 |
| 1608768000000 | 8106.65 |
| 1608854400000 | 8106.65 |
| 1609113600000 | 8164.52 |
| 1609200000000 | 8225.28 |
| 1609286400000 | 8316.85 |
| 1609372800000 | 8293.04 |
| 1609718400000 | 8207.45 |
| 1609804800000 | 8227.45 |
| 1609891200000 | 8476.03 |
| 1609977600000 | 8586.69 |
| 1610064000000 | 8664.15 |
| 1610323200000 | 8504.6 |
| 1610409600000 | 8629.12 |
| 1610496000000 | 8582.1 |
| 1610582400000 | 8742.37 |
| 1610668800000 | 8577.3 |
| 1610928000000 | 8599.63 |
| 1611014400000 | 8721.1 |
| 1611100800000 | 8757.23 |
| 1611187200000 | 8797.59 |
| 1611273600000 | 8642.27 |
| 1611532800000 | 8507.79 |
| 1611619200000 | 8504.3 |
| 1611705600000 | 8353.05 |
| 1611792000000 | 8376.22 |
| 1611878400000 | 8434.43 |
| 1612137600000 | 8363.31 |
| 1612224000000 | 8465.57 |
| 1612310400000 | 8536.46 |
| 1612396800000 | 8523.35 |
| 1612483200000 | 8588.75 |
| 1612742400000 | 8655.69 |
| 1612828800000 | 8601.07 |
| 1612915200000 | 8619.17 |
| 1613001600000 | 8594.96 |
| 1613088000000 | 8521.67 |
| 1613347200000 | 8682.21 |
| 1613433600000 | 8659.75 |
| 1613520000000 | 8582.96 |
| 1613606400000 | 8538.58 |
| 1613692800000 | 8657.38 |
| 1613952000000 | 8767.56 |
| 1614038400000 | 8919.8 |
| 1614124800000 | 9070.65 |
| 1614211200000 | 9263.5 |
| 1614297600000 | 8842.77 |
| 1614556800000 | 9075.54 |
| 1614643200000 | 9131.58 |
| 1614729600000 | 9176.71 |
| 1614816000000 | 9166.67 |
| 1614902400000 | 9216.01 |
| 1615161600000 | 9338.2 |
| 1615248000000 | 9371.32 |
| 1615334400000 | 9533.35 |
| 1615420800000 | 9581.11 |
| 1615507200000 | 9587.28 |
| 1615766400000 | 9568.85 |
| 1615852800000 | 9528.5 |
| 1615939200000 | 9537.06 |
| 1616025600000 | 9586.5 |
| 1616112000000 | 9410.31 |
| 1616371200000 | 9434.46 |
| 1616457600000 | 9234.87 |
| 1616544000000 | 9293.65 |
| 1616630400000 | 9126.86 |
| 1616716800000 | 9334.88 |
| 1616976000000 | 9433.88 |
| 1617062400000 | 9434.72 |
| 1617148800000 | 9417.48 |
| 1617235200000 | 9423.25 |
| 1617321600000 | 9423.25 |
| 1617580800000 | 9449.93 |
| 1617667200000 | 9494.71 |
| 1617753600000 | 9534.72 |
| 1617840000000 | 9432.08 |
| 1617926400000 | 9362.73 |
| 1618185600000 | 9370.92 |
| 1618272000000 | 9322.35 |
| 1618358400000 | 9443.31 |
| 1618444800000 | 9533.68 |
| 1618531200000 | 9598.86 |
| 1618790400000 | 9670.48 |
| 1618876800000 | 9514.07 |
| 1618963200000 | 9515.57 |
| 1619049600000 | 9549.95 |
| 1619136000000 | 9530.64 |
| 1619395200000 | 9656.11 |
| 1619481600000 | 9656.38 |
| 1619568000000 | 9862.92 |
| 1619654400000 | 9849.26 |
| 1619740800000 | 9601.67 |
| 1620000000000 | 9697.33 |
| 1620086400000 | 9681.56 |
| 1620172800000 | 9711.7 |
| 1620259200000 | 9741.74 |
| 1620345600000 | 9969.91 |
| 1620604800000 | 10000.99 |
| 1620691200000 | 9862.17 |
| 1620777600000 | 9802.98 |
| 1620864000000 | 9748.8 |
| 1620950400000 | 9963.23 |
| 1621209600000 | 9924.55 |
| 1621296000000 | 10082.53 |
| 1621382400000 | 9793.07 |
| 1621468800000 | 9876.78 |
| 1621555200000 | 9926.39 |
| 1621814400000 | 9975.14 |
| 1621900800000 | 9935.69 |
| 1621987200000 | 9866.8 |
| 1622073600000 | 9942.17 |
| 1622160000000 | 10018.78 |
| 1622419200000 | 9987.52 |
| 1622505600000 | 10191.37 |
| 1622592000000 | 10213.85 |
| 1622678400000 | 10193.47 |
| 1622764800000 | 10324.4 |
| 1623024000000 | 10415.61 |
| 1623110400000 | 10386.35 |
| 1623196800000 | 10370.62 |
| 1623283200000 | 10338.33 |
| 1623369600000 | 10284.89 |
| 1623628800000 | 10398.36 |
| 1623715200000 | 10290.01 |
| 1623801600000 | 10210.97 |
| 1623888000000 | 10024.92 |
| 1623974400000 | 9622.09 |
| 1624233600000 | 9867.28 |
| 1624320000000 | 9929.21 |
| 1624406400000 | 10110.38 |
| 1624492800000 | 10087.92 |
| 1624579200000 | 10197.96 |
| 1624838400000 | 9962.21 |
| 1624924800000 | 9914.4 |
| 1625011200000 | 9779.67 |
| 1625097600000 | 9867.05 |
| 1625184000000 | 9878.87 |
| 1625443200000 | 10026.01 |
| 1625529600000 | 9815.63 |
| 1625616000000 | 9739.77 |
| 1625702400000 | 9562.59 |
| 1625788800000 | 9776.45 |
| 1626048000000 | 9881.39 |
| 1626134400000 | 9789.46 |
| 1626220800000 | 9781.03 |
| 1626307200000 | 9593.53 |
| 1626393600000 | 9421.41 |
| 1626652800000 | 9093.59 |
| 1626739200000 | 9133.14 |
| 1626825600000 | 9301.61 |
| 1626912000000 | 9349.48 |
| 1626998400000 | 9317.77 |
| 1627257600000 | 9469.17 |
| 1627344000000 | 9401.47 |
| 1627430400000 | 9377.65 |
| 1627516800000 | 9557.58 |
| 1627603200000 | 9404.84 |
| 1627862400000 | 9519.98 |
| 1627948800000 | 9485.99 |
| 1628035200000 | 9544.01 |
| 1628121600000 | 9577.68 |
| 1628208000000 | 9517.39 |
| 1628467200000 | 9469.54 |
| 1628553600000 | 9520.22 |
| 1628640000000 | 9627.73 |
| 1628726400000 | 9699.66 |
| 1628812800000 | 9782.02 |
| 1629072000000 | 9710.93 |
| 1629158400000 | 9710.35 |
| 1629244800000 | 9695.86 |
| 1629331200000 | 9389.66 |
| 1629417600000 | 9363.75 |
| 1629676800000 | 9613.11 |
| 1629763200000 | 9699.77 |
| 1629849600000 | 9738.36 |
| 1629936000000 | 9757.71 |
| 1630022400000 | 9925.92 |
| 1630281600000 | 9977.48 |
| 1630368000000 | 9716.33 |
| 1630454400000 | 9836.08 |
| 1630540800000 | 10022.32 |
| 1630627200000 | 9985.35 |
| 1630886400000 | 10123.46 |
| 1630972800000 | 10019.5 |
| 1631059200000 | 9969.66 |
| 1631145600000 | 9936.19 |
| 1631232000000 | 9952.46 |
| 1631491200000 | 10030.08 |
| 1631577600000 | 10003.04 |
| 1631664000000 | 10174.68 |
| 1631750400000 | 10067.88 |
| 1631836800000 | 9916 |
| 1632096000000 | 9689.09 |
| 1632182400000 | 9789.71 |
| 1632268800000 | 10035.74 |
| 1632355200000 | 10227.37 |
| 1632441600000 | 10171.77 |
| 1632700800000 | 10230.09 |
| 1632787200000 | 10180.21 |
| 1632873600000 | 10086.23 |
| 1632960000000 | 10189.1 |
| 1633046400000 | 10342.35 |
| 1633305600000 | 10503.57 |
| 1633392000000 | 10577.73 |
| 1633478400000 | 10258.24 |
| 1633564800000 | 10329.18 |
| 1633651200000 | 10451.36 |
| 1633910400000 | 10506.38 |
| 1633996800000 | 10486.54 |
| 1634083200000 | 10553.6 |
| 1634169600000 | 10809.85 |
| 1634256000000 | 10840.34 |
| 1634515200000 | 10919.6 |
| 1634601600000 | 11002.93 |
| 1634688000000 | 11107.58 |
| 1634774400000 | 11091.78 |
| 1634860800000 | 11062.75 |
| 1635120000000 | 11101.92 |
| 1635206400000 | 11046.4 |
| 1635292800000 | 10856.05 |
| 1635379200000 | 10837.46 |
| 1635465600000 | 10544.73 |
| 1635724800000 | 10806.58 |
| 1635811200000 | 10616.82 |
| 1635897600000 | 10706.23 |
| 1635984000000 | 10696.87 |
| 1636070400000 | 10827.09 |
| 1636329600000 | 10913.11 |
| 1636416000000 | 10812.92 |
| 1636502400000 | 10777.16 |
| 1636588800000 | 10742.65 |
| 1636675200000 | 10666.73 |
| 1636934400000 | 10680.42 |
| 1637020800000 | 10710.52 |
| 1637107200000 | 10673.17 |
| 1637193600000 | 10426.43 |
| 1637280000000 | 10354.02 |
| 1637539200000 | 10343.35 |
| 1637625600000 | 10314.72 |
| 1637712000000 | 10235.93 |
| 1637798400000 | 10213.59 |
| 1637884800000 | 9704.02 |
| 1638144000000 | 9850.49 |
| 1638230400000 | 9664.52 |
| 1638316800000 | 9855.68 |
| 1638403200000 | 9737.61 |
| 1638489600000 | 9613.6 |
| 1638748800000 | 9685.91 |
| 1638835200000 | 9991.1 |
| 1638921600000 | 10124.7 |
| 1639008000000 | 9877.46 |
| 1639094400000 | 9953.47 |
| 1639353600000 | 9776.6 |
| 1639440000000 | 9655.78 |
| 1639526400000 | 9555.61 |
| 1639612800000 | 9898.77 |
| 1639699200000 | 9841.17 |
| 1639958400000 | 9721.87 |
| 1640044800000 | 10048.77 |
| 1640131200000 | 10125.87 |
| 1640217600000 | 10250.49 |
| 1640304000000 | 10251.39 |
| 1640563200000 | 10214.1 |
| 1640649600000 | 10275.98 |
| 1640736000000 | 10284.15 |
| 1640822400000 | 10228.02 |
| 1640908800000 | 10214.36 |
| 1641168000000 | 10208.12 |
| 1641254400000 | 10345.76 |
| 1641340800000 | 10478.86 |
| 1641427200000 | 10264.03 |
| 1641513600000 | 10326.76 |
| 1641772800000 | 10222.97 |
| 1641859200000 | 10302.28 |
| 1641945600000 | 10625.05 |
| 1642032000000 | 10676.35 |
| 1642118400000 | 10698.34 |
| 1642377600000 | 10686.17 |
| 1642464000000 | 10643.56 |
| 1642550400000 | 10551.36 |
| 1642636800000 | 10574.87 |
| 1642723200000 | 10260.94 |
| 1642982400000 | 9847.78 |
| 1643068800000 | 10000.59 |
| 1643155200000 | 10344.31 |
| 1643241600000 | 10255.18 |
| 1643328000000 | 10097.3 |
| 1643587200000 | 10159.5 |
| 1643673600000 | 10403.77 |
| 1643760000000 | 10460.66 |
| 1643846400000 | 10489.78 |
| 1643932800000 | 10529.96 |
| 1644192000000 | 10680.37 |
| 1644278400000 | 10515.47 |
| 1644364800000 | 10643.82 |
| 1644451200000 | 10729.15 |
| 1644537600000 | 10757.81 |
| 1644796800000 | 10567.97 |
| 1644883200000 | 10375.78 |
| 1644969600000 | 10506.89 |
| 1645056000000 | 10415.75 |
| 1645142400000 | 10329.24 |
| 1645401600000 | 10352.49 |
| 1645488000000 | 10405.28 |
| 1645574400000 | 10524.42 |
| 1645660800000 | 10211.67 |
| 1645747200000 | 10489.81 |
| 1646006400000 | 10687.93 |
| 1646092800000 | 10885.86 |
| 1646179200000 | 10864.06 |
| 1646265600000 | 10709.27 |
| 1646352000000 | 10497.12 |
| 1646611200000 | 10374.87 |
| 1646697600000 | 10390.42 |
| 1646784000000 | 10429.54 |
| 1646870400000 | 10407.39 |
| 1646956800000 | 10389.14 |
| 1647216000000 | 10375.02 |
| 1647302400000 | 10215.14 |
| 1647388800000 | 10595.03 |
| 1647475200000 | 10889.16 |
| 1647561600000 | 10950.29 |
| 1647820800000 | 11314.8 |
| 1647907200000 | 11277.9 |
| 1647993600000 | 11329.68 |
| 1648080000000 | 11404.35 |
| 1648166400000 | 11504.41 |
| 1648425600000 | 11333.35 |
| 1648512000000 | 11217.04 |
| 1648598400000 | 11651.79 |
| 1648684800000 | 11318.29 |
| 1648771200000 | 11365.15 |
| 1649030400000 | 11395.47 |
| 1649116800000 | 11389.79 |
| 1649203200000 | 11345.41 |
| 1649289600000 | 11253.98 |
| 1649376000000 | 11551.36 |
| 1649635200000 | 11332.22 |
| 1649721600000 | 11418.72 |
| 1649808000000 | 11516.3 |
| 1649894400000 | 11527.91 |
| 1649980800000 | 11527.91 |
| 1650240000000 | 11482.65 |
| 1650326400000 | 11422.68 |
| 1650412800000 | 11459.59 |
| 1650499200000 | 11409.65 |
| 1650585600000 | 11046.49 |
| 1650844800000 | 10485.19 |
| 1650931200000 | 10421.58 |
| 1651017600000 | 10444.92 |
| 1651104000000 | 10321.24 |
| 1651190400000 | 10466.61 |
| 1651449600000 | 10152.16 |
| 1651536000000 | 10374.16 |
| 1651622400000 | 10413.58 |
| 1651708800000 | 10292.03 |
| 1651795200000 | 10228.14 |
| 1652054400000 | 9650.72 |
| 1652140800000 | 9669.93 |
| 1652227200000 | 9810.23 |
| 1652313600000 | 9647.57 |
| 1652400000000 | 9885.83 |
| 1652659200000 | 9865.46 |
| 1652745600000 | 10007.27 |
| 1652832000000 | 10133.23 |
| 1652918400000 | 10012.3 |
| 1653004800000 | 10114.71 |
| 1653264000000 | 10302.8 |
| 1653350400000 | 10351.51 |
| 1653436800000 | 10518.97 |
| 1653523200000 | 10575.21 |
| 1653609600000 | 10709.23 |
| 1653868800000 | 10819.28 |
| 1653955200000 | 10937.68 |
| 1654041600000 | 10687.88 |
| 1654128000000 | 10678.51 |
| 1654214400000 | 10668.84 |
| 1654473600000 | 10732.3 |
| 1654560000000 | 10663.34 |
| 1654646400000 | 10701.49 |
| 1654732800000 | 10565.85 |
| 1654819200000 | 10227.6 |
| 1655078400000 | 9672.34 |
| 1655164800000 | 9864.63 |
| 1655251200000 | 9886.89 |
| 1655337600000 | 9648.37 |
| 1655424000000 | 9632.9 |
| 1655683200000 | 9937.34 |
| 1655769600000 | 9850.02 |
| 1655856000000 | 9442.48 |
| 1655942400000 | 9310.26 |
| 1656028800000 | 9430.44 |
| 1656288000000 | 9664.18 |
| 1656374400000 | 9903.14 |
| 1656460800000 | 9838.56 |
| 1656547200000 | 9526.24 |
| 1656633600000 | 9346.39 |
| 1656892800000 | 9780.73 |
| 1656979200000 | 9308.49 |
| 1657065600000 | 9171.94 |
| 1657152000000 | 9497.73 |
| 1657238400000 | 9382.97 |
| 1657497600000 | 9351.95 |
| 1657584000000 | 9310.2 |
| 1657670400000 | 9325.71 |
| 1657756800000 | 8906.27 |
| 1657843200000 | 9075.5 |
| 1658102400000 | 9457.78 |
| 1658188800000 | 9569.36 |
| 1658275200000 | 9602.73 |
| 1658361600000 | 9307.02 |
| 1658448000000 | 9534.89 |
| 1658707200000 | 9586.41 |
| 1658793600000 | 9692.97 |
| 1658880000000 | 9746.75 |
| 1658966400000 | 9846.18 |
| 1659052800000 | 10199.45 |
| 1659312000000 | 10138.86 |
| 1659398400000 | 10048.05 |
| 1659484800000 | 10003.19 |
| 1659571200000 | 9901.78 |
| 1659657600000 | 9926.45 |
| 1659916800000 | 9999.07 |
| 1660003200000 | 10146.39 |
| 1660089600000 | 10232.89 |
| 1660176000000 | 10433.17 |
| 1660262400000 | 10259.68 |
| 1660521600000 | 10041.81 |
| 1660608000000 | 10243.22 |
| 1660694400000 | 10147.81 |
| 1660780800000 | 10290.41 |
| 1660867200000 | 10238.56 |
| 1661126400000 | 10237.67 |
| 1661212800000 | 10541.03 |
| 1661299200000 | 10634.06 |
| 1661385600000 | 10605 |
| 1661472000000 | 10591.42 |
| 1661731200000 | 10399.36 |
| 1661817600000 | 10148.01 |
| 1661904000000 | 10065.28 |
| 1661990400000 | 9833.73 |
| 1662076800000 | 9987.73 |
| 1662336000000 | 10127.64 |
| 1662422400000 | 9697.28 |
| 1662508800000 | 9389.26 |
| 1662595200000 | 9398.62 |
| 1662681600000 | 9691.26 |
| 1662940800000 | 9881.26 |
| 1663027200000 | 9665.94 |
| 1663113600000 | 9591.23 |
| 1663200000000 | 9458.66 |
| 1663286400000 | 9265.34 |
| 1663545600000 | 9157.88 |
| 1663632000000 | 9022.78 |
| 1663718400000 | 9089.5 |
| 1663804800000 | 8985.95 |
| 1663891200000 | 8439.3 |
| 1664150400000 | 8396.99 |
| 1664236800000 | 8471.54 |
| 1664323200000 | 8253.31 |
| 1664409600000 | 8170.68 |
| 1664496000000 | 8208.56 |
| 1664755200000 | 8565.35 |
| 1664841600000 | 8819.98 |
| 1664928000000 | 8697.17 |
| 1665014400000 | 8671.72 |
| 1665100800000 | 8732.79 |
| 1665360000000 | 8710.9 |
| 1665446400000 | 8530.5 |
| 1665532800000 | 8429.56 |
| 1665619200000 | 8609.66 |
| 1665705600000 | 8538.66 |
| 1665964800000 | 8687.41 |
| 1666051200000 | 8700.54 |
| 1666137600000 | 8665.29 |
| 1666224000000 | 8822.27 |
| 1666310400000 | 8701.49 |
| 1666569600000 | 8773.66 |
| 1666656000000 | 8901.35 |
| 1666742400000 | 9124.68 |
| 1666828800000 | 9264.45 |
| 1666915200000 | 9182.49 |
| 1667174400000 | 9221.95 |
| 1667260800000 | 9360.81 |
| 1667347200000 | 9314.83 |
| 1667433600000 | 9191.29 |
| 1667520000000 | 9531.33 |
| 1667779200000 | 9583.79 |
| 1667865600000 | 9516.82 |
| 1667952000000 | 9318.23 |
| 1668038400000 | 9477.48 |
| 1668124800000 | 9689.07 |
| 1668384000000 | 9642.38 |
| 1668470400000 | 9658.39 |
| 1668556800000 | 9615.23 |
| 1668643200000 | 9306.5 |
| 1668729600000 | 9234.34 |
| 1668988800000 | 9047.97 |
| 1669075200000 | 9432.41 |
| 1669161600000 | 9664.92 |
| 1669248000000 | 9831.56 |
| 1669334400000 | 9886.39 |
| 1669593600000 | 9664.15 |
| 1669680000000 | 9843.39 |
| 1669766400000 | 9836.85 |
| 1669852800000 | 10047.98 |
| 1669939200000 | 9808.28 |
| 1670198400000 | 9780.81 |
| 1670284800000 | 9593.73 |
| 1670371200000 | 9412.57 |
| 1670457600000 | 9491.4599 |
| 1670544000000 | 9486.9599 |
| 1670803200000 | 9462.82 |
| 1670889600000 | 9858.79 |
| 1670976000000 | 9746.23 |
| 1671062400000 | 9641.76 |
| 1671148800000 | 9454.47 |
| 1671408000000 | 9500.03 |
| 1671494400000 | 9561.11 |
| 1671580800000 | 9701.84 |
| 1671667200000 | 9686.55 |
| 1671753600000 | 9712.01 |
| 1672012800000 | 9712.01 |
| 1672099200000 | 9789.98 |
| 1672185600000 | 9634.91 |
| 1672272000000 | 9682.3 |
| 1672358400000 | 9640.9599 |
| 1672617600000 | 9706.65 |
| 1672704000000 | 9358.92 |
| 1672790400000 | 9145.33 |
| 1672876800000 | 9108.2 |
| 1672963200000 | 9390.74 |
| 1673222400000 | 9588.57 |
| 1673308800000 | 9367.84 |
| 1673395200000 | 9320.51 |
| 1673481600000 | 9509.2 |
| 1673568000000 | 9520.16 |
| 1673827200000 | 9429.26 |
| 1673913600000 | 9575.97 |
| 1674000000000 | 9615.09 |
| 1674086400000 | 9385.83 |
| 1674172800000 | 9474.24 |
| 1674432000000 | 9652.6 |
| 1674518400000 | 9501.65 |
| 1674604800000 | 9342.22 |
| 1674691200000 | 9355.77 |
| 1674777600000 | 9538.25 |
| 1675036800000 | 9438.89 |
| 1675123200000 | 9413.34 |
| 1675209600000 | 9479.16 |
| 1675296000000 | 9345.7 |
| 1675382400000 | 9369.64 |
| 1675641600000 | 9091.64 |
| 1675728000000 | 9138.94 |
| 1675814400000 | 9452.83 |
| 1675900800000 | 9607 |
| 1675987200000 | 9646.43 |
| 1676246400000 | 9622.72 |
| 1676332800000 | 9531.16 |
| 1676419200000 | 9435.17 |
| 1676505600000 | 9445.6 |
| 1676592000000 | 9294.05 |
| 1676851200000 | 9422.28 |
| 1676937600000 | 9329.07 |
| 1677024000000 | 9249.97 |
| 1677110400000 | 9389.3 |
| 1677196800000 | 9225.97 |
| 1677456000000 | 9348.9599 |
| 1677542400000 | 9372.59 |
| 1677628800000 | 9330.75 |
| 1677715200000 | 9378.52 |
| 1677801600000 | 9391.62 |
| 1678060800000 | 9409.4 |
| 1678147200000 | 9159.03 |
| 1678233600000 | 9159.39 |
| 1678320000000 | 9048.78 |
| 1678406400000 | 9030.69 |
| 1678665600000 | 8874.3799 |
| 1678752000000 | 8921.2099 |
| 1678838400000 | 8373.85 |
| 1678924800000 | 8360.19 |
| 1679011200000 | 8397.9599 |
| 1679270400000 | 8528.41 |
| 1679356800000 | 8687.26 |
| 1679443200000 | 8785.36 |
| 1679529600000 | 8904.3799 |
| 1679616000000 | 8489.57 |
| 1679875200000 | 8600.34 |
| 1679961600000 | 8739.94 |
| 1680048000000 | 8774.02 |
| 1680134400000 | 8886.03 |
| 1680220800000 | 8875.32 |
| 1680480000000 | 9195.8799 |
| 1680566400000 | 9150.32 |
| 1680652800000 | 8983.66 |
| 1680739200000 | 8989.98 |
| 1680825600000 | 8989.98 |
| 1681084800000 | 8894.31 |
| 1681171200000 | 8978.52 |
| 1681257600000 | 9142.93 |
| 1681344000000 | 9246.52 |
| 1681430400000 | 9276.08 |
| 1681689600000 | 9207.83 |
| 1681776000000 | 9205.04 |
| 1681862400000 | 9086 |
| 1681948800000 | 9070.86 |
| 1682035200000 | 8992 |
| 1682294400000 | 9113.78 |
| 1682380800000 | 8912.02 |
| 1682467200000 | 8954.16 |
| 1682553600000 | 8955.26 |
| 1682640000000 | 8987.02 |
| 1682899200000 | 8947.69 |
| 1682985600000 | 8743.8799 |
| 1683072000000 | 8745.37 |
| 1683158400000 | 8718.81 |
| 1683244800000 | 8964.12 |
| 1683504000000 | 9131.56 |
| 1683590400000 | 8990.92 |
| 1683676800000 | 9052.99 |
| 1683763200000 | 8837.03 |
| 1683849600000 | 8885.65 |
| 1684108800000 | 8972.45 |
| 1684195200000 | 8856.89 |
| 1684281600000 | 8764.06 |
| 1684368000000 | 8688.99 |
| 1684454400000 | 8795.4 |
| 1684713600000 | 8748.56 |
| 1684800000000 | 8760.37 |
| 1684886400000 | 8725.93 |
| 1684972800000 | 8609.86 |
| 1685059200000 | 8544.99 |
| 1685318400000 | 8502.08 |
| 1685404800000 | 8405.8 |
| 1685491200000 | 8342.53 |
| 1685577600000 | 8390.36 |
| 1685664000000 | 8656.72 |
| 1685923200000 | 8671.91 |
| 1686009600000 | 8555.62 |
| 1686096000000 | 8716.15 |
| 1686182400000 | 8837.36 |
| 1686268800000 | 8991.45 |
| 1686528000000 | 8879.17 |
| 1686614400000 | 9222.74 |
| 1686700800000 | 9251.02 |
| 1686787200000 | 9248.73 |
| 1686873600000 | 9276.1299 |
| 1687132800000 | 9078.2099 |
| 1687219200000 | 8988.6299 |
| 1687305600000 | 9026.08 |
| 1687392000000 | 8936.36 |
| 1687478400000 | 8629.74 |
| 1687737600000 | 8801.5 |
| 1687824000000 | 8700.69 |
| 1687910400000 | 8719.73 |
| 1687996800000 | 8822.72 |
| 1688083200000 | 8873.01 |
| 1688342400000 | 8976.3 |
| 1688428800000 | 9062.8 |
| 1688515200000 | 8967.34 |
| 1688601600000 | 8705.9 |
| 1688688000000 | 8844.17 |
| 1688947200000 | 8949.7 |
| 1689033600000 | 9099.92 |
| 1689120000000 | 9396.1 |
| 1689206400000 | 9509.55 |
| 1689292800000 | 9380.4 |
| 1689552000000 | 9335.59 |
| 1689638400000 | 9420.11 |
| 1689724800000 | 9493.55 |
| 1689811200000 | 9624.1 |
| 1689897600000 | 9628.1 |
| 1690156800000 | 9718.32 |
| 1690243200000 | 9740.28 |
| 1690329600000 | 9589.11 |
| 1690416000000 | 9666.24 |
| 1690502400000 | 9599.36 |
| 1690761600000 | 9715.66 |
| 1690848000000 | 9637.42 |
| 1690934400000 | 9435.27 |
| 1691020800000 | 9494.99 |
| 1691107200000 | 9728.39 |
| 1691366400000 | 9619.94 |
| 1691452800000 | 9417.97 |
| 1691539200000 | 9808.77 |
| 1691625600000 | 9795.04 |
| 1691712000000 | 9652.89 |
| 1691971200000 | 9530.69 |
| 1692057600000 | 9490.91 |
| 1692144000000 | 9439.86 |
| 1692230400000 | 9455.62 |
| 1692316800000 | 9258.3 |
| 1692576000000 | 9333.36 |
| 1692662400000 | 9328.6299 |
| 1692748800000 | 9247.16 |
| 1692835200000 | 9200.56 |
| 1692921600000 | 9192.61 |
| 1693180800000 | 9328.48 |
| 1693267200000 | 9363.69 |
| 1693353600000 | 9507.3799 |
| 1693440000000 | 9454.03 |
| 1693526400000 | 9557.28 |
| 1693785600000 | 9557.17 |
| 1693872000000 | 9541.86 |
| 1693958400000 | 9529.03 |
| 1694044800000 | 9506.68 |
| 1694131200000 | 9588.01 |
| 1694390400000 | 9677.04 |
| 1694476800000 | 9647.69 |
| 1694563200000 | 9641.3 |
| 1694649600000 | 9812.2 |
| 1694736000000 | 9785.4 |
| 1694995200000 | 9735.7 |
| 1695081600000 | 9803.5 |
| 1695168000000 | 9879.52 |
| 1695254400000 | 9736.27 |
| 1695340800000 | 9849.82 |
| 1695600000000 | 9679.9599 |
| 1695686400000 | 9675.45 |
| 1695772800000 | 9832.1 |
| 1695859200000 | 9828.62 |
| 1695945600000 | 9930.19 |
| 1696204800000 | 9676.59 |
| 1696291200000 | 9445.43 |
| 1696377600000 | 9284.35 |
| 1696464000000 | 9349.76 |
| 1696550400000 | 9322.7 |
| 1696809600000 | 9716.04 |
| 1696896000000 | 9824.4 |
| 1696982400000 | 9784.76 |
| 1697068800000 | 9813.07 |
| 1697155200000 | 9817.7 |
| 1697414400000 | 9865.91 |
| 1697500800000 | 9865.3799 |
| 1697587200000 | 9805.27 |
| 1697673600000 | 9635.39 |
| 1697760000000 | 9525.92 |
| 1698019200000 | 9341.34 |
| 1698105600000 | 9325.27 |
| 1698192000000 | 9302.42 |
| 1698278400000 | 9181.27 |
| 1698364800000 | 9305.26 |
| 1698624000000 | 9361.69 |
| 1698710400000 | 9417.17 |
| 1698796800000 | 9353.53 |
| 1698883200000 | 9435.8 |
| 1698969600000 | 9473.17 |
| 1699228800000 | 9562.81 |
| 1699315200000 | 9220.08 |
| 1699401600000 | 9277.54 |
| 1699488000000 | 9444.4 |
| 1699574400000 | 9399.52 |
| 1699833600000 | 9528.26 |
| 1699920000000 | 9703.2 |
| 1700006400000 | 9851.1299 |
| 1700092800000 | 9573.09 |
| 1700179200000 | 9708.04 |
| 1700438400000 | 9908.19 |
| 1700524800000 | 9838.17 |
| 1700611200000 | 9674.26 |
| 1700697600000 | 9885.8799 |
| 1700784000000 | 10026.98 |
| 1701043200000 | 10013.28 |
| 1701129600000 | 9983.6 |
| 1701216000000 | 9879.37 |
| 1701302400000 | 9868.97 |
| 1701388800000 | 9899.37 |
| 1701648000000 | 9664.24 |
| 1701734400000 | 9626 |
| 1701820800000 | 9579.06 |
| 1701907200000 | 9657.89 |
| 1701993600000 | 9669.27 |
| 1702252800000 | 9647.4599 |
| 1702339200000 | 9593.19 |
| 1702425600000 | 9649.2 |
| 1702512000000 | 10146.32 |
| 1702598400000 | 10027.49 |
| 1702857600000 | 10191.15 |
| 1702944000000 | 10227.67 |
| 1703030400000 | 10175.08 |
| 1703116800000 | 10138.48 |
| 1703203200000 | 10240.04 |
| 1703462400000 | 10240.04 |
| 1703548800000 | 10250.33 |
| 1703635200000 | 10478.93 |
| 1703721600000 | 10362.39 |
| 1703808000000 | 10357.91 |
| 1704153600000 | 10205.55 |
| 1704240000000 | 10190.31 |
| 1704326400000 | 10361.32 |
| 1704412800000 | 10376.25 |
| 1704672000000 | 10094.7 |
| 1704758400000 | 10084.32 |
| 1704844800000 | 10038.66 |
| 1704931200000 | 9995.78 |
| 1705017600000 | 10127.69 |
| 1705276800000 | 9927.34 |
| 1705363200000 | 9790.41 |
| 1705449600000 | 9603.4 |
| 1705536000000 | 9627.69 |
| 1705622400000 | 9680.57 |
| 1705881600000 | 9655.72 |
| 1705968000000 | 9703.55 |
| 1706054400000 | 9760.99 |
| 1706140800000 | 9757.09 |
| 1706227200000 | 9888.94 |
| 1706486400000 | 9799.94 |
| 1706572800000 | 9750.5 |
| 1706659200000 | 9721.64 |
| 1706745600000 | 9721.66 |
| 1706832000000 | 9530.99 |
| 1707091200000 | 9395.08 |
| 1707177600000 | 9545.89 |
| 1707264000000 | 9357.25 |
| 1707350400000 | 9180.22 |
| 1707436800000 | 9242.41 |
| 1707696000000 | 9331.2 |
| 1707782400000 | 9109.95 |
| 1707868800000 | 9253.14 |
| 1707955200000 | 9261.84 |
| 1708041600000 | 9360.74 |
| 1708300800000 | 9396.52 |
| 1708387200000 | 9399.58 |
| 1708473600000 | 9328.04 |
| 1708560000000 | 9343.19 |
| 1708646400000 | 9295.42 |
| 1708905600000 | 9309.06 |
| 1708992000000 | 9293.69 |
| 1709078400000 | 9257.86 |
| 1709164800000 | 9215.58 |
| 1709251200000 | 9360.6 |
| 1709510400000 | 9288.1 |
| 1709596800000 | 9356.89 |
| 1709683200000 | 9412.92 |
| 1709769600000 | 9455.15 |
| 1709856000000 | 9550.11 |
| 1710115200000 | 9366.59 |
| 1710201600000 | 9392.51 |
| 1710288000000 | 9526.34 |
| 1710374400000 | 9454.4599 |
| 1710460800000 | 9407.4599 |
| 1710720000000 | 9467.57 |
| 1710806400000 | 9472.02 |
| 1710892800000 | 9484.05 |
| 1710979200000 | 9504.44 |
| 1711065600000 | 9528.48 |
| 1711324800000 | 9591.03 |
| 1711411200000 | 9528.93 |
| 1711497600000 | 9526.61 |
| 1711584000000 | 9474.47 |
| 1711670400000 | 9474.47 |
| 1711929600000 | 9372.99 |
| 1712016000000 | 9632.52 |
| 1712102400000 | 9816.4599 |
| 1712188800000 | 9856.49 |
| 1712275200000 | 9827.41 |
| 1712534400000 | 9847.81 |
| 1712620800000 | 9829.03 |
| 1712707200000 | 9766.92 |
| 1712793600000 | 9701.2 |
| 1712880000000 | 9846.32 |
| 1713139200000 | 9690.73 |
| 1713225600000 | 9531.53 |
| 1713312000000 | 9510.54 |
| 1713398400000 | 9486.57 |
| 1713484800000 | 9507.52 |
| 1713744000000 | 9471.73 |
| 1713830400000 | 9521.4 |
| 1713916800000 | 9492.67 |
| 1714003200000 | 9567.86 |
| 1714089600000 | 9558.84 |
| 1714348800000 | 9573.8 |
| 1714435200000 | 9501.37 |
| 1714521600000 | 9496.58 |
| 1714608000000 | 9492.94 |
| 1714694400000 | 9736.78 |
| 1714953600000 | 9945.52 |
| 1715040000000 | 9895.28 |
| 1715126400000 | 9853.52 |
| 1715212800000 | 9887.76 |
| 1715299200000 | 10041.39 |
| 1715558400000 | 10082.54 |
| 1715644800000 | 10072.7 |
| 1715731200000 | 10075.15 |
| 1715817600000 | 10153.74 |
| 1715904000000 | 10172.91 |
| 1716163200000 | 10172.68 |
| 1716249600000 | 10277.42 |
| 1716336000000 | 10205.09 |
| 1716422400000 | 10286.3 |
| 1716508800000 | 10326 |
| 1716768000000 | 10469.57 |
| 1716854400000 | 10474.61 |
| 1716940800000 | 10335.25 |
| 1717027200000 | 10379.91 |
| 1717113600000 | 10481.8799 |
| 1717372800000 | 10556.25 |
| 1717459200000 | 10253.01 |
| 1717545600000 | 10219.78 |
| 1717632000000 | 10269.3 |
| 1717718400000 | 10233.4599 |
| 1717977600000 | 10193.9599 |
| 1718064000000 | 10102.93 |
| 1718150400000 | 10363.28 |
| 1718236800000 | 10149.75 |
| 1718323200000 | 10021.06 |
| 1718582400000 | 9992.9599 |
| 1718668800000 | 10166.99 |
| 1718755200000 | 10234.68 |
| 1718841600000 | 10314.76 |
| 1718928000000 | 10233.25 |
| 1719187200000 | 10318.32 |
| 1719273600000 | 10251.31 |
| 1719360000000 | 10163.47 |
| 1719446400000 | 10235.08 |
| 1719532800000 | 10285.64 |
| 1719792000000 | 10341.08 |
| 1719878400000 | 10298.76 |
| 1719964800000 | 10429.06 |
| 1720051200000 | 10416.53 |
| 1720137600000 | 10340.61 |
| 1720396800000 | 10243.89 |
| 1720483200000 | 10149.85 |
| 1720569600000 | 10100.64 |
| 1720656000000 | 10219.99 |
| 1720742400000 | 10313.41 |
| 1721001600000 | 10216.41 |
| 1721088000000 | 10122.2099 |
| 1721174400000 | 10260.85 |
| 1721260800000 | 10320.48 |
| 1721347200000 | 10178.99 |
| 1721606400000 | 10148.09 |
| 1721692800000 | 10041.06 |
| 1721779200000 | 10016.03 |
| 1721865600000 | 9913.16 |
| 1721952000000 | 9958.16 |
| 1722211200000 | 10029.9599 |
| 1722297600000 | 10050.33 |
| 1722384000000 | 10212.04 |
| 1722470400000 | 10182.64 |
| 1722556800000 | 9908.59 |
| 1722816000000 | 9524.73 |
| 1722902400000 | 9701.35 |
| 1722988800000 | 10043.97 |
| 1723075200000 | 9990.3 |
| 1723161600000 | 10110.16 |
| 1723420800000 | 10260.86 |
| 1723507200000 | 10248.41 |
| 1723593600000 | 10408.01 |
| 1723680000000 | 10363.52 |
| 1723766400000 | 10377.87 |
| 1724025600000 | 10608.17 |
| 1724112000000 | 10546.79 |
| 1724198400000 | 10499.39 |
| 1724284800000 | 10409.81 |
| 1724371200000 | 10548.35 |
| 1724630400000 | 10609.35 |
| 1724716800000 | 10623.7 |
| 1724803200000 | 10624.36 |
| 1724889600000 | 10594.12 |
| 1724976000000 | 10531.2099 |
| 1725235200000 | 10493.24 |
| 1725321600000 | 10158.23 |
| 1725408000000 | 10233.49 |
| 1725494400000 | 10181.2099 |
| 1725580800000 | 10115.4 |
| 1725840000000 | 9983.8799 |
| 1725926400000 | 9907.05 |
| 1726012800000 | 9874.29 |
| 1726099200000 | 10049.28 |
| 1726185600000 | 10257.16 |
| 1726444800000 | 10316.08 |
| 1726531200000 | 10225.5 |
| 1726617600000 | 10182.43 |
| 1726704000000 | 10336.15 |
| 1726790400000 | 10317.93 |
| 1727049600000 | 10450.32 |
| 1727136000000 | 10507.97 |
| 1727222400000 | 10352.67 |
| 1727308800000 | 10300.86 |
| 1727395200000 | 10471.6 |
| 1727654400000 | 10494.39 |
| 1727740800000 | 10513.44 |
| 1727827200000 | 10679.9 |
| 1727913600000 | 10602.2 |
| 1728000000000 | 10655.4 |
| 1728259200000 | 10612.53 |
| 1728345600000 | 10402.59 |
| 1728432000000 | 10364.27 |
| 1728518400000 | 10472.06 |
| 1728604800000 | 10569.4599 |
| 1728864000000 | 10549.81 |
| 1728950400000 | 10434.08 |
| 1729036800000 | 10399.34 |
| 1729123200000 | 10371.64 |
| 1729209600000 | 10299.41 |
| 1729468800000 | 10320.61 |
| 1729555200000 | 10416.37 |
| 1729641600000 | 10279.55 |
| 1729728000000 | 10402.95 |
| 1729814400000 | 10575.33 |
| 1730073600000 | 10418.62 |
| 1730160000000 | 10452.37 |
| 1730246400000 | 10524.49 |
| 1730332800000 | 10283.11 |
| 1730419200000 | 10312.67 |
| 1730678400000 | 10333.33 |
| 1730764800000 | 10402.04 |
| 1730851200000 | 10164.36 |
| 1730937600000 | 10418.83 |
| 1731024000000 | 10225.25 |
| 1731283200000 | 10195.99 |
| 1731369600000 | 10110.35 |
| 1731456000000 | 10042.17 |
| 1731542400000 | 10228.85 |
| 1731628800000 | 10388.1 |
| 1731888000000 | 10413.68 |
| 1731974400000 | 10511.34 |
| 1732060800000 | 10490.52 |
| 1732147200000 | 10650.34 |
| 1732233600000 | 10602.64 |
| 1732492800000 | 10618.44 |
| 1732579200000 | 10404.16 |
| 1732665600000 | 10586.51 |
| 1732752000000 | 10558.99 |
| 1732838400000 | 10549.74 |
| 1733097600000 | 10479.34 |
| 1733184000000 | 10682.11 |
| 1733270400000 | 10693.85 |
| 1733356800000 | 10672.23 |
| 1733443200000 | 10398.23 |
| 1733702400000 | 10489.1299 |
| 1733788800000 | 10347.83 |
| 1733875200000 | 10363.35 |
| 1733961600000 | 10369.28 |
| 1734048000000 | 10342.75 |
| 1734307200000 | 10239.81 |
| 1734393600000 | 10126.36 |
| 1734480000000 | 10033.14 |
| 1734566400000 | 9850.07 |
| 1734652800000 | 9808.75 |
| 1734912000000 | 9871.1 |
| 1734998400000 | 9867.84 |
| 1735084800000 | 9867.84 |
| 1735171200000 | 9878.19 |
| 1735257600000 | 9997.51 |
| 1735516800000 | 9989.08 |
| 1735603200000 | 10006.9 |
| STOXX Norway Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2018 | 29.4529734 | 22.9804268 |
| 2019 | -7.2462694 | -7.4978344 |
| 2020 | 12.3329128 | 28.6003614 |
| 2021 | 3.4222163 | 16.8063743 |
| 2022 | 23.0695654 | 22.606671 |
| 2023 | -5.6136655 | -17.9542204 |
| 2024 | 7.4365001 | 25.837054 |
| 2025 | -3.3760488 | 20.2844191 |
Methodology
The STOXX Norway Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Norway covering approximately 70% of investable market capitalization. STOXX Norway Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213337111 | SWNOLCP | .SWNOLCP | |
| Gross Return EUR | CH1213337103 | SWNOLCGR | .SWNOLCGR | |
| Net Return EUR | CH1213337095 | SWNOLCR | .SWNOLCR | |
| Price USD | CH1213337087 | SWNOLCL | .SWNOLCL | |
| Gross Return USD | CH1213337079 | SWNOLCGV | .SWNOLCGV | |
| Net Return USD | CH1213337061 | SWNOLCV | .SWNOLCV |
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 | 21.653% |
| DNB BANK | Banks | Norway | 17.088% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 9.967% |
| MOWI | Food, Beverage and Tobacco | Norway | 7.634% |
| NORSK HYDRO | Basic Resources | Norway | 7.312% |
| TELENOR | Telecommunications | Norway | 7.076% |
| ORKLA | Food, Beverage and Tobacco | Norway | 6.540% |
| AKER BP | Energy | Norway | 6.027% |
| YARA | Chemicals | Norway | 4.327% |
| GJENSIDIGE FORSIKRING | Insurance | Norway | 3.359% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.