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 | 241.4 | 117.4 | 8.4 | 7.4 | 24.4 | 1.0 | 20.8 | 0.9 | 3.1 |
| STOXX Developed World Large Cap | 64,209.0 | 59,040.9 | 87.3 | 42.4 | 3,377.3 | 0.3 | 5.7 | 0.0 | 3.4 |
Supersector weighting (top 10)
| Energy | 29.5 |
|---|---|
| Banks | 19.0 |
| Food, Beverage and Tobacco | 14.0 |
| Industrial Goods and Services | 11.8 |
| Telecommunications | 7.7 |
| Basic Resources | 6.4 |
| Chemicals | 4.2 |
| Technology | 3.9 |
| Insurance | 3.7 |
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 | 10.8 | 18.8 | 23.5 | 0.6 | 109.7 | N/A | N/A | 23.5 | 0.2 | 15.9 |
| STOXX Developed World Large Cap | -4.6 | -2.0 | 7.4 | 26.8 | 113.4 | N/A | N/A | 7.4 | 8.2 | 16.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway Large Cap | N/A | N/A | 18.2 | 24.0 | 24.9 | N/A | N/A | 1.0 | -0.1 | 0.6 |
| STOXX Developed World Large Cap | N/A | N/A | 12.2 | 14.6 | 15.2 | N/A | N/A | 0.3 | 0.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway Large Cap | 0.3 | 0.3 | 0.3 | 0.4 | 0.4 | 22.7 | 17.7 | 18.3 | 22.5 | 22.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway Large Cap | 0.4 | 0.4 | 0.5 | 0.6 | 0.7 | 8.1 | 4.4 | 0.7 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
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 | 12.6 | 11.5 | 12.6 | 11.5 | 1.9 | 4.7 | 1.1 | 8.6 |
| STOXX Developed World Large Cap | 23.4 | 19.3 | 22.5 | 19.2 | 3.6 | 1.4 | 2.5 | 9.1 |
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 | 1438.88 |
| 1020643200000 | 1418.75 |
| 1020729600000 | 1385.16 |
| 1020816000000 | 1402.39 |
| 1020902400000 | 1410.75 |
| 1020988800000 | 1433.96 |
| 1021248000000 | 1445.17 |
| 1021334400000 | 1439.18 |
| 1021420800000 | 1438.04 |
| 1021507200000 | 1451.96 |
| 1021593600000 | 1467.95 |
| 1021852800000 | 1471.36 |
| 1021939200000 | 1457.36 |
| 1022025600000 | 1449.44 |
| 1022112000000 | 1444.06 |
| 1022198400000 | 1450.31 |
| 1022457600000 | 1455.58 |
| 1022544000000 | 1476.79 |
| 1022630400000 | 1451.48 |
| 1022716800000 | 1454.14 |
| 1022803200000 | 1424.52 |
| 1023062400000 | 1428.73 |
| 1023148800000 | 1393.41 |
| 1023235200000 | 1372.12 |
| 1023321600000 | 1394.3 |
| 1023408000000 | 1354.74 |
| 1023667200000 | 1367.86 |
| 1023753600000 | 1406.37 |
| 1023840000000 | 1416.19 |
| 1023926400000 | 1412.82 |
| 1024012800000 | 1361.1 |
| 1024272000000 | 1389.84 |
| 1024358400000 | 1404.48 |
| 1024444800000 | 1420.05 |
| 1024531200000 | 1408.23 |
| 1024617600000 | 1405.92 |
| 1024876800000 | 1392.2 |
| 1024963200000 | 1396.02 |
| 1025049600000 | 1340.79 |
| 1025136000000 | 1395.9 |
| 1025222400000 | 1390.37 |
| 1025481600000 | 1396.8 |
| 1025568000000 | 1390.78 |
| 1025654400000 | 1372.03 |
| 1025740800000 | 1367.84 |
| 1025827200000 | 1393.6 |
| 1026086400000 | 1412.92 |
| 1026172800000 | 1401.3 |
| 1026259200000 | 1379 |
| 1026345600000 | 1366.92 |
| 1026432000000 | 1293.62 |
| 1026691200000 | 1337.2 |
| 1026777600000 | 1336.86 |
| 1026864000000 | 1355.56 |
| 1026950400000 | 1358.42 |
| 1027036800000 | 1334.9 |
| 1027296000000 | 1243.56 |
| 1027382400000 | 1181.34 |
| 1027468800000 | 1111.68 |
| 1027555200000 | 1167.43 |
| 1027641600000 | 1148.77 |
| 1027900800000 | 1178.79 |
| 1027987200000 | 1189.16 |
| 1028073600000 | 1227.57 |
| 1028160000000 | 1245.97 |
| 1028246400000 | 1205.49 |
| 1028505600000 | 1165.24 |
| 1028592000000 | 1173.34 |
| 1028678400000 | 1205.45 |
| 1028764800000 | 1233.45 |
| 1028851200000 | 1239.02 |
| 1029110400000 | 1239.95 |
| 1029196800000 | 1267.13 |
| 1029283200000 | 1256.76 |
| 1029369600000 | 1297.21 |
| 1029456000000 | 1285.15 |
| 1029715200000 | 1279.93 |
| 1029801600000 | 1276.68 |
| 1029888000000 | 1278.72 |
| 1029974400000 | 1269.49 |
| 1030060800000 | 1272.17 |
| 1030320000000 | 1267.08 |
| 1030406400000 | 1296.81 |
| 1030492800000 | 1272.57 |
| 1030579200000 | 1241.85 |
| 1030665600000 | 1266.75 |
| 1030924800000 | 1273.17 |
| 1031011200000 | 1251.22 |
| 1031097600000 | 1238.87 |
| 1031184000000 | 1216.83 |
| 1031270400000 | 1243.44 |
| 1031529600000 | 1234.54 |
| 1031616000000 | 1237.74 |
| 1031702400000 | 1249.27 |
| 1031788800000 | 1252.36 |
| 1031875200000 | 1214.86 |
| 1032134400000 | 1211.43 |
| 1032220800000 | 1196.14 |
| 1032307200000 | 1168.86 |
| 1032393600000 | 1134.25 |
| 1032480000000 | 1136.43 |
| 1032739200000 | 1142.98 |
| 1032825600000 | 1104.65 |
| 1032912000000 | 1103.29 |
| 1032998400000 | 1125.53 |
| 1033084800000 | 1135.35 |
| 1033344000000 | 1127.46 |
| 1033430400000 | 1109.51 |
| 1033516800000 | 1133.39 |
| 1033603200000 | 1158.76 |
| 1033689600000 | 1165.12 |
| 1033948800000 | 1164.93 |
| 1034035200000 | 1153.89 |
| 1034121600000 | 1149.29 |
| 1034208000000 | 1135.37 |
| 1034294400000 | 1178.23 |
| 1034553600000 | 1182.96 |
| 1034640000000 | 1163.21 |
| 1034726400000 | 1137.08 |
| 1034812800000 | 1133.29 |
| 1034899200000 | 1132.1 |
| 1035158400000 | 1136.49 |
| 1035244800000 | 1103.3 |
| 1035331200000 | 1093.47 |
| 1035417600000 | 1105.84 |
| 1035504000000 | 1106.38 |
| 1035763200000 | 1101.16 |
| 1035849600000 | 1080.49 |
| 1035936000000 | 1095.35 |
| 1036022400000 | 1124.55 |
| 1036108800000 | 1124.14 |
| 1036368000000 | 1150.15 |
| 1036454400000 | 1140.83 |
| 1036540800000 | 1149.33 |
| 1036627200000 | 1161.94 |
| 1036713600000 | 1149.95 |
| 1036972800000 | 1158.47 |
| 1037059200000 | 1160.92 |
| 1037145600000 | 1153.83 |
| 1037232000000 | 1144.2 |
| 1037318400000 | 1148.66 |
| 1037577600000 | 1146.67 |
| 1037664000000 | 1127.63 |
| 1037750400000 | 1115.89 |
| 1037836800000 | 1131.58 |
| 1037923200000 | 1118.72 |
| 1038182400000 | 1111.32 |
| 1038268800000 | 1086.63 |
| 1038355200000 | 1115.09 |
| 1038441600000 | 1139.07 |
| 1038528000000 | 1151.93 |
| 1038787200000 | 1177.36 |
| 1038873600000 | 1169.8 |
| 1038960000000 | 1201.11 |
| 1039046400000 | 1178.91 |
| 1039132800000 | 1173.47 |
| 1039392000000 | 1179.06 |
| 1039478400000 | 1195.75 |
| 1039564800000 | 1192.69 |
| 1039651200000 | 1207.74 |
| 1039737600000 | 1216.41 |
| 1039996800000 | 1208.83 |
| 1040083200000 | 1218.71 |
| 1040169600000 | 1245.47 |
| 1040256000000 | 1261.45 |
| 1040342400000 | 1275.85 |
| 1040601600000 | 1269.76 |
| 1040688000000 | 1274.39 |
| 1040774400000 | 1275.97 |
| 1040860800000 | 1281.78 |
| 1040947200000 | 1301.44 |
| 1041206400000 | 1302.96 |
| 1041292800000 | 1306.68 |
| 1041465600000 | 1295.34 |
| 1041552000000 | 1317.94 |
| 1041811200000 | 1326.82 |
| 1041897600000 | 1295.9 |
| 1041984000000 | 1284.04 |
| 1042070400000 | 1259.59 |
| 1042156800000 | 1281.51 |
| 1042416000000 | 1263.48 |
| 1042502400000 | 1260.34 |
| 1042588800000 | 1276.19 |
| 1042675200000 | 1301.31 |
| 1042761600000 | 1293.17 |
| 1043020800000 | 1303.47 |
| 1043107200000 | 1278.65 |
| 1043193600000 | 1262.66 |
| 1043280000000 | 1243.56 |
| 1043366400000 | 1230.85 |
| 1043625600000 | 1198.37 |
| 1043712000000 | 1194.48 |
| 1043798400000 | 1187.89 |
| 1043884800000 | 1215.18 |
| 1043971200000 | 1214.83 |
| 1044230400000 | 1195.11 |
| 1044316800000 | 1192.5 |
| 1044403200000 | 1183.28 |
| 1044489600000 | 1189.96 |
| 1044576000000 | 1207.22 |
| 1044835200000 | 1188.83 |
| 1044921600000 | 1198.81 |
| 1045008000000 | 1185.75 |
| 1045094400000 | 1169.31 |
| 1045180800000 | 1142.82 |
| 1045440000000 | 1131.11 |
| 1045526400000 | 1126.63 |
| 1045612800000 | 1124.46 |
| 1045699200000 | 1120.85 |
| 1045785600000 | 1123.48 |
| 1046044800000 | 1121 |
| 1046131200000 | 1107.93 |
| 1046217600000 | 1107.83 |
| 1046304000000 | 1114.7 |
| 1046390400000 | 1144.42 |
| 1046649600000 | 1174.7 |
| 1046736000000 | 1160.01 |
| 1046822400000 | 1165.69 |
| 1046908800000 | 1143.35 |
| 1046995200000 | 1137.11 |
| 1047254400000 | 1133.12 |
| 1047340800000 | 1132.48 |
| 1047427200000 | 1140.9 |
| 1047513600000 | 1123.97 |
| 1047600000000 | 1124.65 |
| 1047859200000 | 1106.15 |
| 1047945600000 | 1063.72 |
| 1048032000000 | 1095.74 |
| 1048118400000 | 1098.66 |
| 1048204800000 | 1114.97 |
| 1048464000000 | 1116.99 |
| 1048550400000 | 1135.58 |
| 1048636800000 | 1138.94 |
| 1048723200000 | 1134.25 |
| 1048809600000 | 1139.5 |
| 1049068800000 | 1133.24 |
| 1049155200000 | 1140.94 |
| 1049241600000 | 1139.8 |
| 1049328000000 | 1138.18 |
| 1049414400000 | 1147.54 |
| 1049673600000 | 1180.91 |
| 1049760000000 | 1167.85 |
| 1049846400000 | 1172.29 |
| 1049932800000 | 1149.56 |
| 1050019200000 | 1155.25 |
| 1050278400000 | 1163.63 |
| 1050364800000 | 1188.04 |
| 1050451200000 | 1203.64 |
| 1050537600000 | 1200.04 |
| 1050624000000 | 1198.96 |
| 1050883200000 | 1202.37 |
| 1050969600000 | 1219.93 |
| 1051056000000 | 1232.21 |
| 1051142400000 | 1236.51 |
| 1051228800000 | 1241.66 |
| 1051488000000 | 1217.42 |
| 1051574400000 | 1245.04 |
| 1051660800000 | 1232.08 |
| 1051747200000 | 1238.57 |
| 1051833600000 | 1237.83 |
| 1052092800000 | 1251.69 |
| 1052179200000 | 1294.34 |
| 1052265600000 | 1303 |
| 1052352000000 | 1306.35 |
| 1052438400000 | 1296.67 |
| 1052697600000 | 1292.72 |
| 1052784000000 | 1279.27 |
| 1052870400000 | 1278.52 |
| 1052956800000 | 1288.75 |
| 1053043200000 | 1321.08 |
| 1053302400000 | 1300.7 |
| 1053388800000 | 1321.29 |
| 1053475200000 | 1301.91 |
| 1053561600000 | 1338.4 |
| 1053648000000 | 1348.37 |
| 1053907200000 | 1339.5 |
| 1053993600000 | 1313.13 |
| 1054080000000 | 1367.64 |
| 1054166400000 | 1383.9 |
| 1054252800000 | 1354.87 |
| 1054512000000 | 1381.94 |
| 1054598400000 | 1367.75 |
| 1054684800000 | 1417.99 |
| 1054771200000 | 1415.55 |
| 1054857600000 | 1434.38 |
| 1055116800000 | 1433.8 |
| 1055203200000 | 1421.13 |
| 1055289600000 | 1469.74 |
| 1055376000000 | 1459.8 |
| 1055462400000 | 1435.74 |
| 1055721600000 | 1415.19 |
| 1055808000000 | 1412.53 |
| 1055894400000 | 1397.87 |
| 1055980800000 | 1498.24 |
| 1056067200000 | 1453.81 |
| 1056326400000 | 1471.29 |
| 1056412800000 | 1450.28 |
| 1056499200000 | 1428.76 |
| 1056585600000 | 1419.99 |
| 1056672000000 | 1439.54 |
| 1056931200000 | 1441 |
| 1057017600000 | 1436.62 |
| 1057104000000 | 1441.67 |
| 1057190400000 | 1434.12 |
| 1057276800000 | 1421.09 |
| 1057536000000 | 1424.6 |
| 1057622400000 | 1404.53 |
| 1057708800000 | 1389.23 |
| 1057795200000 | 1361.26 |
| 1057881600000 | 1382.51 |
| 1058140800000 | 1393.07 |
| 1058227200000 | 1406.06 |
| 1058313600000 | 1436.83 |
| 1058400000000 | 1419.47 |
| 1058486400000 | 1402.51 |
| 1058745600000 | 1405.32 |
| 1058832000000 | 1411.76 |
| 1058918400000 | 1451.17 |
| 1059004800000 | 1494.05 |
| 1059091200000 | 1507.27 |
| 1059350400000 | 1502.94 |
| 1059436800000 | 1511.62 |
| 1059523200000 | 1503.32 |
| 1059609600000 | 1508.59 |
| 1059696000000 | 1537.33 |
| 1059955200000 | 1512.34 |
| 1060041600000 | 1520.31 |
| 1060128000000 | 1516.77 |
| 1060214400000 | 1533.87 |
| 1060300800000 | 1549.06 |
| 1060560000000 | 1527.76 |
| 1060646400000 | 1529.73 |
| 1060732800000 | 1522.51 |
| 1060819200000 | 1522.11 |
| 1060905600000 | 1534.64 |
| 1061164800000 | 1525.4 |
| 1061251200000 | 1521.85 |
| 1061337600000 | 1505.51 |
| 1061424000000 | 1488.43 |
| 1061510400000 | 1481.04 |
| 1061769600000 | 1475.08 |
| 1061856000000 | 1471.86 |
| 1061942400000 | 1496.88 |
| 1062028800000 | 1499.18 |
| 1062115200000 | 1529.52 |
| 1062374400000 | 1538.04 |
| 1062460800000 | 1515.24 |
| 1062547200000 | 1522.78 |
| 1062633600000 | 1545.22 |
| 1062720000000 | 1537.16 |
| 1062979200000 | 1540.5 |
| 1063065600000 | 1563.1 |
| 1063152000000 | 1533.53 |
| 1063238400000 | 1518.74 |
| 1063324800000 | 1512.61 |
| 1063584000000 | 1526.98 |
| 1063670400000 | 1522.18 |
| 1063756800000 | 1552.22 |
| 1063843200000 | 1553.12 |
| 1063929600000 | 1560.57 |
| 1064188800000 | 1529.17 |
| 1064275200000 | 1532.24 |
| 1064361600000 | 1563.72 |
| 1064448000000 | 1538.02 |
| 1064534400000 | 1492.04 |
| 1064793600000 | 1524.24 |
| 1064880000000 | 1496.86 |
| 1064966400000 | 1545.23 |
| 1065052800000 | 1564.56 |
| 1065139200000 | 1559.36 |
| 1065398400000 | 1582.67 |
| 1065484800000 | 1567.75 |
| 1065571200000 | 1590.61 |
| 1065657600000 | 1590.79 |
| 1065744000000 | 1604.78 |
| 1066003200000 | 1611.73 |
| 1066089600000 | 1624.46 |
| 1066176000000 | 1624.05 |
| 1066262400000 | 1617.58 |
| 1066348800000 | 1638.35 |
| 1066608000000 | 1616.22 |
| 1066694400000 | 1624.02 |
| 1066780800000 | 1642.8 |
| 1066867200000 | 1615.67 |
| 1066953600000 | 1617.03 |
| 1067212800000 | 1633.51 |
| 1067299200000 | 1632.23 |
| 1067385600000 | 1628.33 |
| 1067472000000 | 1668.46 |
| 1067558400000 | 1658.79 |
| 1067817600000 | 1674.94 |
| 1067904000000 | 1675.69 |
| 1067990400000 | 1646.57 |
| 1068076800000 | 1668.89 |
| 1068163200000 | 1715.12 |
| 1068422400000 | 1710.31 |
| 1068508800000 | 1704.01 |
| 1068595200000 | 1731.58 |
| 1068681600000 | 1742.96 |
| 1068768000000 | 1731.15 |
| 1069027200000 | 1698.47 |
| 1069113600000 | 1725.7 |
| 1069200000000 | 1700 |
| 1069286400000 | 1711.91 |
| 1069372800000 | 1741.17 |
| 1069632000000 | 1742.5 |
| 1069718400000 | 1742.99 |
| 1069804800000 | 1740.94 |
| 1069891200000 | 1737.57 |
| 1069977600000 | 1749.61 |
| 1070236800000 | 1756.74 |
| 1070323200000 | 1786.95 |
| 1070409600000 | 1808.8 |
| 1070496000000 | 1790.91 |
| 1070582400000 | 1805.82 |
| 1070841600000 | 1814.41 |
| 1070928000000 | 1864.62 |
| 1071014400000 | 1842.12 |
| 1071100800000 | 1831.63 |
| 1071187200000 | 1817.33 |
| 1071446400000 | 1820.79 |
| 1071532800000 | 1815.95 |
| 1071619200000 | 1808.02 |
| 1071705600000 | 1840.87 |
| 1071792000000 | 1853.86 |
| 1072051200000 | 1862.32 |
| 1072137600000 | 1863.06 |
| 1072224000000 | 1865.96 |
| 1072310400000 | 1863.14 |
| 1072396800000 | 1853.39 |
| 1072656000000 | 1877.44 |
| 1072742400000 | 1892.11 |
| 1072828800000 | 1903.22 |
| 1073001600000 | 1932.4 |
| 1073260800000 | 1984.19 |
| 1073347200000 | 1984.97 |
| 1073433600000 | 1918.68 |
| 1073520000000 | 1938.21 |
| 1073606400000 | 1934.94 |
| 1073865600000 | 1955.93 |
| 1073952000000 | 1979.08 |
| 1074038400000 | 1990.28 |
| 1074124800000 | 1944.32 |
| 1074211200000 | 1935.48 |
| 1074470400000 | 1933.86 |
| 1074556800000 | 1996.37 |
| 1074643200000 | 2037.24 |
| 1074729600000 | 2080.57 |
| 1074816000000 | 2029.87 |
| 1075075200000 | 2000.14 |
| 1075161600000 | 2022.84 |
| 1075248000000 | 1942.37 |
| 1075334400000 | 1927.46 |
| 1075420800000 | 1939.8 |
| 1075680000000 | 1925.01 |
| 1075766400000 | 1936.6 |
| 1075852800000 | 1964.21 |
| 1075939200000 | 1953.13 |
| 1076025600000 | 1962.82 |
| 1076284800000 | 2010.95 |
| 1076371200000 | 1999.55 |
| 1076457600000 | 2013.47 |
| 1076544000000 | 2060.2 |
| 1076630400000 | 2029.52 |
| 1076889600000 | 2019.45 |
| 1076976000000 | 2044.62 |
| 1077062400000 | 2065.21 |
| 1077148800000 | 2077.6 |
| 1077235200000 | 2076.79 |
| 1077494400000 | 2094.61 |
| 1077580800000 | 2099.52 |
| 1077667200000 | 2072.63 |
| 1077753600000 | 2075.25 |
| 1077840000000 | 2116.99 |
| 1078099200000 | 2191.75 |
| 1078185600000 | 2182.74 |
| 1078272000000 | 2144.74 |
| 1078358400000 | 2148.86 |
| 1078444800000 | 2201.48 |
| 1078704000000 | 2212.43 |
| 1078790400000 | 2166.49 |
| 1078876800000 | 2085.89 |
| 1078963200000 | 2097.35 |
| 1079049600000 | 2096.93 |
| 1079308800000 | 2069.77 |
| 1079395200000 | 2117.78 |
| 1079481600000 | 2108.78 |
| 1079568000000 | 2146.28 |
| 1079654400000 | 2140.85 |
| 1079913600000 | 2123.49 |
| 1080000000000 | 2141.21 |
| 1080086400000 | 2128.51 |
| 1080172800000 | 2068.91 |
| 1080259200000 | 2065.08 |
| 1080518400000 | 2103.47 |
| 1080604800000 | 2060.74 |
| 1080691200000 | 2082.41 |
| 1080777600000 | 2087.03 |
| 1080864000000 | 2126.94 |
| 1081123200000 | 2132.09 |
| 1081209600000 | 2133.9 |
| 1081296000000 | 2172.91 |
| 1081382400000 | 2163.78 |
| 1081468800000 | 2163.78 |
| 1081728000000 | 2145.29 |
| 1081814400000 | 2188.46 |
| 1081900800000 | 2144.82 |
| 1081987200000 | 2167.97 |
| 1082073600000 | 2204.86 |
| 1082332800000 | 2183.99 |
| 1082419200000 | 2175 |
| 1082505600000 | 2142.44 |
| 1082592000000 | 2109.14 |
| 1082678400000 | 2116.08 |
| 1082937600000 | 2087.54 |
| 1083024000000 | 2100.49 |
| 1083110400000 | 2060.55 |
| 1083196800000 | 2020.37 |
| 1083283200000 | 2000.54 |
| 1083542400000 | 2003.49 |
| 1083628800000 | 2062.34 |
| 1083715200000 | 2116.47 |
| 1083801600000 | 2107.06 |
| 1083888000000 | 2044.33 |
| 1084147200000 | 1950.6 |
| 1084233600000 | 1964.91 |
| 1084320000000 | 2003.19 |
| 1084406400000 | 2040.41 |
| 1084492800000 | 2048.01 |
| 1084752000000 | 2056.61 |
| 1084838400000 | 2030.31 |
| 1084924800000 | 2035.51 |
| 1085011200000 | 2022.44 |
| 1085097600000 | 2038.69 |
| 1085356800000 | 2047.07 |
| 1085443200000 | 2107.27 |
| 1085529600000 | 2134.51 |
| 1085616000000 | 2157.9 |
| 1085702400000 | 2148.24 |
| 1085961600000 | 2148.24 |
| 1086048000000 | 2178.83 |
| 1086134400000 | 2193.08 |
| 1086220800000 | 2169.27 |
| 1086307200000 | 2172.3 |
| 1086566400000 | 2206.14 |
| 1086652800000 | 2195.84 |
| 1086739200000 | 2159.1 |
| 1086825600000 | 2143.19 |
| 1086912000000 | 2133.51 |
| 1087171200000 | 2115.12 |
| 1087257600000 | 2124.2 |
| 1087344000000 | 2116.17 |
| 1087430400000 | 2140.28 |
| 1087516800000 | 2186.94 |
| 1087776000000 | 2164.94 |
| 1087862400000 | 2158.1 |
| 1087948800000 | 2195.39 |
| 1088035200000 | 2222.2 |
| 1088121600000 | 2255.13 |
| 1088380800000 | 2224.3 |
| 1088467200000 | 2211.61 |
| 1088553600000 | 2190.56 |
| 1088640000000 | 2190.17 |
| 1088726400000 | 2179.68 |
| 1088985600000 | 2197.93 |
| 1089072000000 | 2212.78 |
| 1089158400000 | 2180.34 |
| 1089244800000 | 2184.64 |
| 1089331200000 | 2207.03 |
| 1089590400000 | 2197.42 |
| 1089676800000 | 2178.58 |
| 1089763200000 | 2163.42 |
| 1089849600000 | 2163.38 |
| 1089936000000 | 2171.04 |
| 1090195200000 | 2147.61 |
| 1090281600000 | 2136.93 |
| 1090368000000 | 2128.48 |
| 1090454400000 | 2117.34 |
| 1090540800000 | 2104.22 |
| 1090800000000 | 2094 |
| 1090886400000 | 2069.7 |
| 1090972800000 | 2082.55 |
| 1091059200000 | 2128.98 |
| 1091145600000 | 2143.98 |
| 1091404800000 | 2168.39 |
| 1091491200000 | 2194.74 |
| 1091577600000 | 2185.41 |
| 1091664000000 | 2157.95 |
| 1091750400000 | 2151.27 |
| 1092009600000 | 2144.3 |
| 1092096000000 | 2165.75 |
| 1092182400000 | 2118.9 |
| 1092268800000 | 2138.5 |
| 1092355200000 | 2188.54 |
| 1092614400000 | 2212.83 |
| 1092700800000 | 2210.58 |
| 1092787200000 | 2183.44 |
| 1092873600000 | 2220.01 |
| 1092960000000 | 2235.53 |
| 1093219200000 | 2228.81 |
| 1093305600000 | 2182.45 |
| 1093392000000 | 2167.73 |
| 1093478400000 | 2172.64 |
| 1093564800000 | 2173.62 |
| 1093824000000 | 2178.07 |
| 1093910400000 | 2172.19 |
| 1093996800000 | 2189.6 |
| 1094083200000 | 2239.24 |
| 1094169600000 | 2238.6 |
| 1094428800000 | 2227.88 |
| 1094515200000 | 2217.71 |
| 1094601600000 | 2215.73 |
| 1094688000000 | 2247.13 |
| 1094774400000 | 2267.92 |
| 1095033600000 | 2244.8 |
| 1095120000000 | 2261.98 |
| 1095206400000 | 2250.19 |
| 1095292800000 | 2261.46 |
| 1095379200000 | 2298.4 |
| 1095638400000 | 2291.09 |
| 1095724800000 | 2330.43 |
| 1095811200000 | 2331.51 |
| 1095897600000 | 2373.63 |
| 1095984000000 | 2373.7 |
| 1096243200000 | 2396.97 |
| 1096329600000 | 2432.78 |
| 1096416000000 | 2405.99 |
| 1096502400000 | 2429.71 |
| 1096588800000 | 2508.57 |
| 1096848000000 | 2514.9 |
| 1096934400000 | 2534.07 |
| 1097020800000 | 2532.2 |
| 1097107200000 | 2556.11 |
| 1097193600000 | 2562.82 |
| 1097452800000 | 2551.55 |
| 1097539200000 | 2512.29 |
| 1097625600000 | 2472.68 |
| 1097712000000 | 2488.05 |
| 1097798400000 | 2469.14 |
| 1098057600000 | 2499.74 |
| 1098144000000 | 2505.34 |
| 1098230400000 | 2500.71 |
| 1098316800000 | 2543.56 |
| 1098403200000 | 2574.5 |
| 1098662400000 | 2545.4 |
| 1098748800000 | 2507.59 |
| 1098835200000 | 2529.47 |
| 1098921600000 | 2498.29 |
| 1099008000000 | 2492.29 |
| 1099267200000 | 2511.71 |
| 1099353600000 | 2485.68 |
| 1099440000000 | 2521.15 |
| 1099526400000 | 2547.67 |
| 1099612800000 | 2564.43 |
| 1099872000000 | 2567.64 |
| 1099958400000 | 2560.97 |
| 1100044800000 | 2532.73 |
| 1100131200000 | 2536.84 |
| 1100217600000 | 2563.45 |
| 1100476800000 | 2577.07 |
| 1100563200000 | 2575.98 |
| 1100649600000 | 2607.89 |
| 1100736000000 | 2624.72 |
| 1100822400000 | 2647.53 |
| 1101081600000 | 2620.56 |
| 1101168000000 | 2683.77 |
| 1101254400000 | 2715.68 |
| 1101340800000 | 2747.76 |
| 1101427200000 | 2765.98 |
| 1101686400000 | 2791.62 |
| 1101772800000 | 2769.08 |
| 1101859200000 | 2752.59 |
| 1101945600000 | 2660.81 |
| 1102032000000 | 2658.43 |
| 1102291200000 | 2681.09 |
| 1102377600000 | 2714.07 |
| 1102464000000 | 2593.09 |
| 1102550400000 | 2604.09 |
| 1102636800000 | 2633.07 |
| 1102896000000 | 2646.57 |
| 1102982400000 | 2635.01 |
| 1103068800000 | 2663.61 |
| 1103155200000 | 2676.48 |
| 1103241600000 | 2628.98 |
| 1103500800000 | 2714.5 |
| 1103587200000 | 2733.62 |
| 1103673600000 | 2722.07 |
| 1103760000000 | 2743.4 |
| 1103846400000 | 2748.85 |
| 1104105600000 | 2787.07 |
| 1104192000000 | 2752.97 |
| 1104278400000 | 2746.84 |
| 1104364800000 | 2764.42 |
| 1104451200000 | 2764.26 |
| 1104710400000 | 2748.38 |
| 1104796800000 | 2673.98 |
| 1104883200000 | 2640.71 |
| 1104969600000 | 2636.08 |
| 1105056000000 | 2654.16 |
| 1105315200000 | 2693.27 |
| 1105401600000 | 2699.38 |
| 1105488000000 | 2712.19 |
| 1105574400000 | 2725.81 |
| 1105660800000 | 2720.61 |
| 1105920000000 | 2748.08 |
| 1106006400000 | 2750.28 |
| 1106092800000 | 2729.26 |
| 1106179200000 | 2673.44 |
| 1106265600000 | 2713.36 |
| 1106524800000 | 2721.67 |
| 1106611200000 | 2708.7 |
| 1106697600000 | 2705.64 |
| 1106784000000 | 2703.75 |
| 1106870400000 | 2677.07 |
| 1107129600000 | 2681.05 |
| 1107216000000 | 2702.57 |
| 1107302400000 | 2747.02 |
| 1107388800000 | 2709.07 |
| 1107475200000 | 2734.24 |
| 1107734400000 | 2732.74 |
| 1107820800000 | 2681.94 |
| 1107907200000 | 2682.92 |
| 1107993600000 | 2706.38 |
| 1108080000000 | 2742.15 |
| 1108339200000 | 2759.19 |
| 1108425600000 | 2774.69 |
| 1108512000000 | 2772.35 |
| 1108598400000 | 2826.33 |
| 1108684800000 | 2835.3 |
| 1108944000000 | 2842.72 |
| 1109030400000 | 2878.39 |
| 1109116800000 | 2871.47 |
| 1109203200000 | 2908.77 |
| 1109289600000 | 2921.69 |
| 1109548800000 | 3000.24 |
| 1109635200000 | 2980.48 |
| 1109721600000 | 2916.83 |
| 1109808000000 | 2954.16 |
| 1109894400000 | 3019.37 |
| 1110153600000 | 3006.68 |
| 1110240000000 | 3035.37 |
| 1110326400000 | 3040.6 |
| 1110412800000 | 3009.16 |
| 1110499200000 | 3035.05 |
| 1110758400000 | 3007.81 |
| 1110844800000 | 3002.16 |
| 1110931200000 | 3001.13 |
| 1111017600000 | 3086.34 |
| 1111104000000 | 3057.13 |
| 1111363200000 | 3035.57 |
| 1111449600000 | 3008.43 |
| 1111536000000 | 2907.69 |
| 1111622400000 | 2888.65 |
| 1111708800000 | 2888.65 |
| 1111968000000 | 2866.13 |
| 1112054400000 | 2873.53 |
| 1112140800000 | 2861.87 |
| 1112227200000 | 2890.15 |
| 1112313600000 | 2909.04 |
| 1112572800000 | 2930.24 |
| 1112659200000 | 2932.47 |
| 1112745600000 | 2949.49 |
| 1112832000000 | 2981.07 |
| 1112918400000 | 2962.77 |
| 1113177600000 | 2965.85 |
| 1113264000000 | 2960.76 |
| 1113350400000 | 2935.07 |
| 1113436800000 | 2900.81 |
| 1113523200000 | 2883.14 |
| 1113782400000 | 2832 |
| 1113868800000 | 2866.16 |
| 1113955200000 | 2898.94 |
| 1114041600000 | 2933.7 |
| 1114128000000 | 2949.21 |
| 1114387200000 | 2965.91 |
| 1114473600000 | 2911.09 |
| 1114560000000 | 2838.74 |
| 1114646400000 | 2795.05 |
| 1114732800000 | 2828.62 |
| 1114992000000 | 2817.41 |
| 1115078400000 | 2843.56 |
| 1115164800000 | 2867.56 |
| 1115251200000 | 2864.54 |
| 1115337600000 | 2924.96 |
| 1115596800000 | 2939.54 |
| 1115683200000 | 2955.06 |
| 1115769600000 | 2949.63 |
| 1115856000000 | 2905.83 |
| 1115942400000 | 2820.87 |
| 1116201600000 | 2813.48 |
| 1116288000000 | 2814.62 |
| 1116374400000 | 2855.31 |
| 1116460800000 | 2846.83 |
| 1116547200000 | 2841.41 |
| 1116806400000 | 2837.4 |
| 1116892800000 | 2855.75 |
| 1116979200000 | 2875.98 |
| 1117065600000 | 2926.6 |
| 1117152000000 | 2939.77 |
| 1117411200000 | 2943.64 |
| 1117497600000 | 2899.04 |
| 1117584000000 | 2924.28 |
| 1117670400000 | 2937.82 |
| 1117756800000 | 2942.52 |
| 1118016000000 | 2964.16 |
| 1118102400000 | 2966.33 |
| 1118188800000 | 3009.84 |
| 1118275200000 | 2978.15 |
| 1118361600000 | 3031.15 |
| 1118620800000 | 2995.25 |
| 1118707200000 | 3026.01 |
| 1118793600000 | 3025.44 |
| 1118880000000 | 3067.11 |
| 1118966400000 | 3119.43 |
| 1119225600000 | 3098.37 |
| 1119312000000 | 3103.02 |
| 1119398400000 | 3061.32 |
| 1119484800000 | 3046.91 |
| 1119571200000 | 3102.17 |
| 1119830400000 | 3112.06 |
| 1119916800000 | 3138.5 |
| 1120003200000 | 3165.58 |
| 1120089600000 | 3191.32 |
| 1120176000000 | 3185.38 |
| 1120435200000 | 3246.02 |
| 1120521600000 | 3215.02 |
| 1120608000000 | 3289.13 |
| 1120694400000 | 3233.05 |
| 1120780800000 | 3346.43 |
| 1121040000000 | 3342.21 |
| 1121126400000 | 3364.17 |
| 1121212800000 | 3332.89 |
| 1121299200000 | 3323.42 |
| 1121385600000 | 3258.07 |
| 1121644800000 | 3220.02 |
| 1121731200000 | 3209.53 |
| 1121817600000 | 3197.95 |
| 1121904000000 | 3218.83 |
| 1121990400000 | 3274.26 |
| 1122249600000 | 3312.48 |
| 1122336000000 | 3295.13 |
| 1122422400000 | 3281.72 |
| 1122508800000 | 3303.83 |
| 1122595200000 | 3347.47 |
| 1122854400000 | 3368.04 |
| 1122940800000 | 3415.64 |
| 1123027200000 | 3502.36 |
| 1123113600000 | 3455.1 |
| 1123200000000 | 3414.28 |
| 1123459200000 | 3483.69 |
| 1123545600000 | 3528.39 |
| 1123632000000 | 3526.08 |
| 1123718400000 | 3573.28 |
| 1123804800000 | 3558.45 |
| 1124064000000 | 3526.11 |
| 1124150400000 | 3460.62 |
| 1124236800000 | 3447.6 |
| 1124323200000 | 3409.64 |
| 1124409600000 | 3455.18 |
| 1124668800000 | 3543.68 |
| 1124755200000 | 3551.99 |
| 1124841600000 | 3542.71 |
| 1124928000000 | 3553.54 |
| 1125014400000 | 3551.28 |
| 1125273600000 | 3570.76 |
| 1125360000000 | 3539.81 |
| 1125446400000 | 3638.65 |
| 1125532800000 | 3745.35 |
| 1125619200000 | 3758.66 |
| 1125878400000 | 3720.93 |
| 1125964800000 | 3763.16 |
| 1126051200000 | 3728.21 |
| 1126137600000 | 3692.37 |
| 1126224000000 | 3739.4 |
| 1126483200000 | 3733.01 |
| 1126569600000 | 3689.35 |
| 1126656000000 | 3734.99 |
| 1126742400000 | 3747.32 |
| 1126828800000 | 3735.62 |
| 1127088000000 | 3763.39 |
| 1127174400000 | 3777.73 |
| 1127260800000 | 3800.1 |
| 1127347200000 | 3793.39 |
| 1127433600000 | 3717.12 |
| 1127692800000 | 3646.68 |
| 1127779200000 | 3647.89 |
| 1127865600000 | 3706.68 |
| 1127952000000 | 3731.5 |
| 1128038400000 | 3694.56 |
| 1128297600000 | 3659 |
| 1128384000000 | 3615.92 |
| 1128470400000 | 3571.53 |
| 1128556800000 | 3481.21 |
| 1128643200000 | 3465.97 |
| 1128902400000 | 3445.37 |
| 1128988800000 | 3491.15 |
| 1129075200000 | 3506.72 |
| 1129161600000 | 3356.33 |
| 1129248000000 | 3356.37 |
| 1129507200000 | 3384.67 |
| 1129593600000 | 3260.03 |
| 1129680000000 | 3191.3 |
| 1129766400000 | 3293.89 |
| 1129852800000 | 3265.5 |
| 1130112000000 | 3311.35 |
| 1130198400000 | 3347.08 |
| 1130284800000 | 3406.7 |
| 1130371200000 | 3402.4 |
| 1130457600000 | 3366.95 |
| 1130716800000 | 3461.73 |
| 1130803200000 | 3434.22 |
| 1130889600000 | 3473.39 |
| 1130976000000 | 3582.4 |
| 1131062400000 | 3515.37 |
| 1131321600000 | 3498.82 |
| 1131408000000 | 3470.78 |
| 1131494400000 | 3497.97 |
| 1131580800000 | 3480.18 |
| 1131667200000 | 3436.47 |
| 1131926400000 | 3455.13 |
| 1132012800000 | 3419.84 |
| 1132099200000 | 3371.32 |
| 1132185600000 | 3437.85 |
| 1132272000000 | 3431.78 |
| 1132531200000 | 3447.79 |
| 1132617600000 | 3510.92 |
| 1132704000000 | 3510.3 |
| 1132790400000 | 3478.57 |
| 1132876800000 | 3513.84 |
| 1133136000000 | 3494.7 |
| 1133222400000 | 3475.34 |
| 1133308800000 | 3464.07 |
| 1133395200000 | 3509.16 |
| 1133481600000 | 3569.73 |
| 1133740800000 | 3625.38 |
| 1133827200000 | 3608.44 |
| 1133913600000 | 3662.02 |
| 1134000000000 | 3648.71 |
| 1134086400000 | 3675.13 |
| 1134345600000 | 3690.29 |
| 1134432000000 | 3705.74 |
| 1134518400000 | 3748.76 |
| 1134604800000 | 3650.16 |
| 1134691200000 | 3627.56 |
| 1134950400000 | 3567.72 |
| 1135036800000 | 3576.69 |
| 1135123200000 | 3547.32 |
| 1135209600000 | 3577.22 |
| 1135296000000 | 3572.69 |
| 1135555200000 | 3572.69 |
| 1135641600000 | 3585.61 |
| 1135728000000 | 3618.8 |
| 1135814400000 | 3622.88 |
| 1135900800000 | 3611.03 |
| 1136160000000 | 3606.29 |
| 1136246400000 | 3710.58 |
| 1136332800000 | 3783.79 |
| 1136419200000 | 3782.91 |
| 1136505600000 | 3835.32 |
| 1136764800000 | 3810.37 |
| 1136851200000 | 3766.2 |
| 1136937600000 | 3736.83 |
| 1137024000000 | 3752.63 |
| 1137110400000 | 3736.67 |
| 1137369600000 | 3790.28 |
| 1137456000000 | 3751.47 |
| 1137542400000 | 3707.75 |
| 1137628800000 | 3797.19 |
| 1137715200000 | 3871 |
| 1137974400000 | 3892.19 |
| 1138060800000 | 3934.86 |
| 1138147200000 | 3932.58 |
| 1138233600000 | 3936.73 |
| 1138320000000 | 3987.85 |
| 1138579200000 | 4010.26 |
| 1138665600000 | 4029.14 |
| 1138752000000 | 4073.43 |
| 1138838400000 | 4059.89 |
| 1138924800000 | 3972.67 |
| 1139184000000 | 4040.33 |
| 1139270400000 | 3954.33 |
| 1139356800000 | 3932.28 |
| 1139443200000 | 3965.52 |
| 1139529600000 | 3927.48 |
| 1139788800000 | 3837.66 |
| 1139875200000 | 3754.65 |
| 1139961600000 | 3845.47 |
| 1140048000000 | 3892.1 |
| 1140134400000 | 3954.03 |
| 1140393600000 | 4028.05 |
| 1140480000000 | 4038.3 |
| 1140566400000 | 3973.96 |
| 1140652800000 | 4043.27 |
| 1140739200000 | 4086.07 |
| 1140998400000 | 4066.46 |
| 1141084800000 | 4028.8 |
| 1141171200000 | 4090.95 |
| 1141257600000 | 4096.46 |
| 1141344000000 | 4172.43 |
| 1141603200000 | 4149.8 |
| 1141689600000 | 4076.8 |
| 1141776000000 | 4017.2 |
| 1141862400000 | 4022.25 |
| 1141948800000 | 4031.37 |
| 1142208000000 | 4076.51 |
| 1142294400000 | 4119.25 |
| 1142380800000 | 4133.44 |
| 1142467200000 | 4212.33 |
| 1142553600000 | 4306.69 |
| 1142812800000 | 4314.9 |
| 1142899200000 | 4226.56 |
| 1142985600000 | 4300.44 |
| 1143072000000 | 4334.51 |
| 1143158400000 | 4374.31 |
| 1143417600000 | 4390.88 |
| 1143504000000 | 4404.55 |
| 1143590400000 | 4436.12 |
| 1143676800000 | 4556.19 |
| 1143763200000 | 4524.58 |
| 1144022400000 | 4589.9 |
| 1144108800000 | 4559.39 |
| 1144195200000 | 4600.08 |
| 1144281600000 | 4650.29 |
| 1144368000000 | 4605.52 |
| 1144627200000 | 4695.92 |
| 1144713600000 | 4706.61 |
| 1144800000000 | 4633.81 |
| 1144886400000 | 4619.27 |
| 1144972800000 | 4619.27 |
| 1145232000000 | 4695.02 |
| 1145318400000 | 4789.63 |
| 1145404800000 | 4872.21 |
| 1145491200000 | 4975.92 |
| 1145577600000 | 4942.44 |
| 1145836800000 | 5007.01 |
| 1145923200000 | 4976.31 |
| 1146009600000 | 5059.87 |
| 1146096000000 | 4967.19 |
| 1146182400000 | 4991.58 |
| 1146441600000 | 5003.81 |
| 1146528000000 | 5097.4 |
| 1146614400000 | 5144.67 |
| 1146700800000 | 5232.99 |
| 1146787200000 | 5243.88 |
| 1147046400000 | 5167.64 |
| 1147132800000 | 5250.5 |
| 1147219200000 | 5302.54 |
| 1147305600000 | 5303.78 |
| 1147392000000 | 5180.87 |
| 1147651200000 | 4892.68 |
| 1147737600000 | 4871.6 |
| 1147824000000 | 4860.44 |
| 1147910400000 | 4585.1 |
| 1147996800000 | 4556.53 |
| 1148256000000 | 4393.65 |
| 1148342400000 | 4707.49 |
| 1148428800000 | 4531.62 |
| 1148515200000 | 4540.47 |
| 1148601600000 | 4700.05 |
| 1148860800000 | 4834.74 |
| 1148947200000 | 4746.97 |
| 1149033600000 | 4722.63 |
| 1149120000000 | 4730.38 |
| 1149206400000 | 4866.09 |
| 1149465600000 | 4886.62 |
| 1149552000000 | 4695.57 |
| 1149638400000 | 4652.15 |
| 1149724800000 | 4321.9 |
| 1149811200000 | 4440.22 |
| 1150070400000 | 4304.49 |
| 1150156800000 | 4121.61 |
| 1150243200000 | 4144.33 |
| 1150329600000 | 4405.44 |
| 1150416000000 | 4306.81 |
| 1150675200000 | 4288.85 |
| 1150761600000 | 4222.28 |
| 1150848000000 | 4223.3 |
| 1150934400000 | 4255.97 |
| 1151020800000 | 4389.63 |
| 1151280000000 | 4366.94 |
| 1151366400000 | 4495.51 |
| 1151452800000 | 4416.42 |
| 1151539200000 | 4487.18 |
| 1151625600000 | 4533.9 |
| 1151884800000 | 4604.16 |
| 1151971200000 | 4629.26 |
| 1152057600000 | 4534.29 |
| 1152144000000 | 4643.8 |
| 1152230400000 | 4734.52 |
| 1152489600000 | 4621.17 |
| 1152576000000 | 4624.06 |
| 1152662400000 | 4702.73 |
| 1152748800000 | 4682.77 |
| 1152835200000 | 4625.81 |
| 1153094400000 | 4512.79 |
| 1153180800000 | 4431 |
| 1153267200000 | 4423.31 |
| 1153353600000 | 4518.57 |
| 1153440000000 | 4482.79 |
| 1153699200000 | 4445.76 |
| 1153785600000 | 4613.27 |
| 1153872000000 | 4601.69 |
| 1153958400000 | 4783.41 |
| 1154044800000 | 4732.55 |
| 1154304000000 | 4718.71 |
| 1154390400000 | 4725.64 |
| 1154476800000 | 4817.62 |
| 1154563200000 | 4755.85 |
| 1154649600000 | 4765.21 |
| 1154908800000 | 4795.48 |
| 1154995200000 | 4801.32 |
| 1155081600000 | 4759.13 |
| 1155168000000 | 4648.74 |
| 1155254400000 | 4607.72 |
| 1155513600000 | 4555.77 |
| 1155600000000 | 4644.55 |
| 1155686400000 | 4612.97 |
| 1155772800000 | 4554.61 |
| 1155859200000 | 4551.08 |
| 1156118400000 | 4692.72 |
| 1156204800000 | 4650.77 |
| 1156291200000 | 4664.98 |
| 1156377600000 | 4606.01 |
| 1156464000000 | 4585.37 |
| 1156723200000 | 4583.91 |
| 1156809600000 | 4482.94 |
| 1156896000000 | 4543.96 |
| 1156982400000 | 4536.4 |
| 1157068800000 | 4573.04 |
| 1157328000000 | 4634.93 |
| 1157414400000 | 4630.42 |
| 1157500800000 | 4517.82 |
| 1157587200000 | 4413.1 |
| 1157673600000 | 4359.43 |
| 1157932800000 | 4210.51 |
| 1158019200000 | 4262.17 |
| 1158105600000 | 4243.05 |
| 1158192000000 | 4287.6 |
| 1158278400000 | 4213.76 |
| 1158537600000 | 4266.29 |
| 1158624000000 | 4309.77 |
| 1158710400000 | 4245.49 |
| 1158796800000 | 4120.8 |
| 1158883200000 | 4099.71 |
| 1159142400000 | 3967.63 |
| 1159228800000 | 4086.79 |
| 1159315200000 | 4208.77 |
| 1159401600000 | 4238.3 |
| 1159488000000 | 4164.84 |
| 1159747200000 | 4114.73 |
| 1159833600000 | 4017.35 |
| 1159920000000 | 4039.18 |
| 1160006400000 | 4110.1 |
| 1160092800000 | 4055.22 |
| 1160352000000 | 4114.02 |
| 1160438400000 | 4150.09 |
| 1160524800000 | 4110.93 |
| 1160611200000 | 4141.81 |
| 1160697600000 | 4225.56 |
| 1160956800000 | 4296.92 |
| 1161043200000 | 4276.58 |
| 1161129600000 | 4300.68 |
| 1161216000000 | 4374.33 |
| 1161302400000 | 4414.04 |
| 1161561600000 | 4314.16 |
| 1161648000000 | 4346.85 |
| 1161734400000 | 4365.33 |
| 1161820800000 | 4525.49 |
| 1161907200000 | 4554.31 |
| 1162166400000 | 4469.13 |
| 1162252800000 | 4511.36 |
| 1162339200000 | 4591.19 |
| 1162425600000 | 4552.09 |
| 1162512000000 | 4614.7 |
| 1162771200000 | 4711.08 |
| 1162857600000 | 4703.41 |
| 1162944000000 | 4693.72 |
| 1163030400000 | 4738.87 |
| 1163116800000 | 4734.76 |
| 1163376000000 | 4727.72 |
| 1163462400000 | 4755.21 |
| 1163548800000 | 4767.57 |
| 1163635200000 | 4808.69 |
| 1163721600000 | 4627.36 |
| 1163980800000 | 4656.54 |
| 1164067200000 | 4700.21 |
| 1164153600000 | 4732.24 |
| 1164240000000 | 4703.34 |
| 1164326400000 | 4733.88 |
| 1164585600000 | 4670.68 |
| 1164672000000 | 4622.51 |
| 1164758400000 | 4787.06 |
| 1164844800000 | 4880.26 |
| 1164931200000 | 4893.45 |
| 1165190400000 | 4934.76 |
| 1165276800000 | 4990.48 |
| 1165363200000 | 4945.91 |
| 1165449600000 | 4958.3 |
| 1165536000000 | 4965.5 |
| 1165795200000 | 4927.35 |
| 1165881600000 | 4974.75 |
| 1165968000000 | 4928.35 |
| 1166054400000 | 5013.19 |
| 1166140800000 | 5023.13 |
| 1166400000000 | 5266.39 |
| 1166486400000 | 5231.06 |
| 1166572800000 | 5309.81 |
| 1166659200000 | 5230.88 |
| 1166745600000 | 5211.12 |
| 1167004800000 | 5211.12 |
| 1167091200000 | 5209.69 |
| 1167177600000 | 5188.74 |
| 1167264000000 | 5267.89 |
| 1167350400000 | 5281.73 |
| 1167696000000 | 5374.51 |
| 1167782400000 | 5228.18 |
| 1167868800000 | 5065.42 |
| 1167955200000 | 5018.46 |
| 1168214400000 | 5097.44 |
| 1168300800000 | 5027.26 |
| 1168387200000 | 4890.95 |
| 1168473600000 | 4950.71 |
| 1168560000000 | 4971.42 |
| 1168819200000 | 5123.85 |
| 1168905600000 | 5108.2 |
| 1168992000000 | 5041.54 |
| 1169078400000 | 5057.57 |
| 1169164800000 | 5140.48 |
| 1169424000000 | 5195.9 |
| 1169510400000 | 5223.72 |
| 1169596800000 | 5362.75 |
| 1169683200000 | 5360.9 |
| 1169769600000 | 5377.74 |
| 1170028800000 | 5438.26 |
| 1170115200000 | 5426.13 |
| 1170201600000 | 5484.72 |
| 1170288000000 | 5545.5 |
| 1170374400000 | 5563.84 |
| 1170633600000 | 5569.5 |
| 1170720000000 | 5611.3 |
| 1170806400000 | 5626.02 |
| 1170892800000 | 5554.51 |
| 1170979200000 | 5582.58 |
| 1171238400000 | 5528.95 |
| 1171324800000 | 5609.65 |
| 1171411200000 | 5717.34 |
| 1171497600000 | 5555.12 |
| 1171584000000 | 5555.25 |
| 1171843200000 | 5617.83 |
| 1171929600000 | 5538.92 |
| 1172016000000 | 5512.23 |
| 1172102400000 | 5456.53 |
| 1172188800000 | 5525.44 |
| 1172448000000 | 5569.92 |
| 1172534400000 | 5392.44 |
| 1172620800000 | 5267.68 |
| 1172707200000 | 5200.24 |
| 1172793600000 | 5238.38 |
| 1173052800000 | 5103.13 |
| 1173139200000 | 5153.73 |
| 1173225600000 | 5180.7 |
| 1173312000000 | 5282.55 |
| 1173398400000 | 5284.67 |
| 1173657600000 | 5319.12 |
| 1173744000000 | 5311.53 |
| 1173830400000 | 5221.82 |
| 1173916800000 | 5267.18 |
| 1174003200000 | 5277.96 |
| 1174262400000 | 5355.41 |
| 1174348800000 | 5356.53 |
| 1174435200000 | 5413.51 |
| 1174521600000 | 5472.94 |
| 1174608000000 | 5542.75 |
| 1174867200000 | 5502.16 |
| 1174953600000 | 5460.59 |
| 1175040000000 | 5523.39 |
| 1175126400000 | 5539.7 |
| 1175212800000 | 5501.34 |
| 1175472000000 | 5519.86 |
| 1175558400000 | 5529.7 |
| 1175644800000 | 5551.41 |
| 1175731200000 | 5598.39 |
| 1175817600000 | 5598.39 |
| 1176076800000 | 5567.69 |
| 1176163200000 | 5699.06 |
| 1176249600000 | 5696.88 |
| 1176336000000 | 5659.23 |
| 1176422400000 | 5713.95 |
| 1176681600000 | 5813.26 |
| 1176768000000 | 5833.17 |
| 1176854400000 | 5768.65 |
| 1176940800000 | 5766.75 |
| 1177027200000 | 5842.25 |
| 1177286400000 | 5893.86 |
| 1177372800000 | 5877.79 |
| 1177459200000 | 5876.94 |
| 1177545600000 | 5930.55 |
| 1177632000000 | 5904.78 |
| 1177891200000 | 5972.76 |
| 1177977600000 | 5947.51 |
| 1178064000000 | 6013.04 |
| 1178150400000 | 6049.39 |
| 1178236800000 | 6118.64 |
| 1178496000000 | 6189.21 |
| 1178582400000 | 5992.43 |
| 1178668800000 | 6008.27 |
| 1178755200000 | 5942.27 |
| 1178841600000 | 5851.92 |
| 1179100800000 | 5867.86 |
| 1179187200000 | 6005.16 |
| 1179273600000 | 6017.99 |
| 1179360000000 | 5966.99 |
| 1179446400000 | 6075.65 |
| 1179705600000 | 6120.9 |
| 1179792000000 | 6160.26 |
| 1179878400000 | 6272.63 |
| 1179964800000 | 6198.2 |
| 1180051200000 | 6127.34 |
| 1180310400000 | 6127.34 |
| 1180396800000 | 6098.24 |
| 1180483200000 | 6027.19 |
| 1180569600000 | 6175.46 |
| 1180656000000 | 6239.68 |
| 1180915200000 | 6265.54 |
| 1181001600000 | 6269.92 |
| 1181088000000 | 6161.81 |
| 1181174400000 | 6097.18 |
| 1181260800000 | 6015.75 |
| 1181520000000 | 6062.61 |
| 1181606400000 | 5963.09 |
| 1181692800000 | 6003.58 |
| 1181779200000 | 6144.75 |
| 1181865600000 | 6353.07 |
| 1182124800000 | 6370.41 |
| 1182211200000 | 6381.37 |
| 1182297600000 | 6412.53 |
| 1182384000000 | 6450.87 |
| 1182470400000 | 6449.44 |
| 1182729600000 | 6417.67 |
| 1182816000000 | 6380.23 |
| 1182902400000 | 6324.41 |
| 1182988800000 | 6558.55 |
| 1183075200000 | 6637.13 |
| 1183334400000 | 6741.08 |
| 1183420800000 | 6730.57 |
| 1183507200000 | 6799.97 |
| 1183593600000 | 6808.74 |
| 1183680000000 | 6842.14 |
| 1183939200000 | 6863.07 |
| 1184025600000 | 6836.01 |
| 1184112000000 | 6851.19 |
| 1184198400000 | 7016.32 |
| 1184284800000 | 7053.43 |
| 1184544000000 | 7082.71 |
| 1184630400000 | 7019.65 |
| 1184716800000 | 7006.65 |
| 1184803200000 | 7117.22 |
| 1184889600000 | 7091.59 |
| 1185148800000 | 7040.17 |
| 1185235200000 | 6871.04 |
| 1185321600000 | 6750.97 |
| 1185408000000 | 6539.73 |
| 1185494400000 | 6376.48 |
| 1185753600000 | 6439.58 |
| 1185840000000 | 6575.72 |
| 1185926400000 | 6437.08 |
| 1186012800000 | 6484.8 |
| 1186099200000 | 6458 |
| 1186358400000 | 6251.12 |
| 1186444800000 | 6277.04 |
| 1186531200000 | 6517.91 |
| 1186617600000 | 6190.5 |
| 1186704000000 | 5979.73 |
| 1186963200000 | 6101.12 |
| 1187049600000 | 6071.17 |
| 1187136000000 | 5926.47 |
| 1187222400000 | 5609.52 |
| 1187308800000 | 5829.79 |
| 1187568000000 | 5929.83 |
| 1187654400000 | 5794.04 |
| 1187740800000 | 5956.7 |
| 1187827200000 | 6075.62 |
| 1187913600000 | 6144.76 |
| 1188172800000 | 6097.22 |
| 1188259200000 | 5979.5 |
| 1188345600000 | 6004.63 |
| 1188432000000 | 6125.34 |
| 1188518400000 | 6265.24 |
| 1188777600000 | 6270.06 |
| 1188864000000 | 6348.99 |
| 1188950400000 | 6426.86 |
| 1189036800000 | 6499.2 |
| 1189123200000 | 6441.95 |
| 1189382400000 | 6414.69 |
| 1189468800000 | 6546.13 |
| 1189555200000 | 6601.05 |
| 1189641600000 | 6759.91 |
| 1189728000000 | 6745.24 |
| 1189987200000 | 6688.59 |
| 1190073600000 | 6684.58 |
| 1190160000000 | 6961.52 |
| 1190246400000 | 6991.77 |
| 1190332800000 | 7036.72 |
| 1190592000000 | 7054.01 |
| 1190678400000 | 6937.77 |
| 1190764800000 | 6985.78 |
| 1190851200000 | 7052.15 |
| 1190937600000 | 7159.98 |
| 1191196800000 | 7256.18 |
| 1191283200000 | 7042.11 |
| 1191369600000 | 6941.42 |
| 1191456000000 | 6940.13 |
| 1191542400000 | 7003.19 |
| 1191801600000 | 6917.14 |
| 1191888000000 | 6940.58 |
| 1191974400000 | 7019.73 |
| 1192060800000 | 7311.23 |
| 1192147200000 | 7317.33 |
| 1192406400000 | 7435.79 |
| 1192492800000 | 7334.98 |
| 1192579200000 | 7331.91 |
| 1192665600000 | 7262.8 |
| 1192752000000 | 7291.9 |
| 1193011200000 | 6986.67 |
| 1193097600000 | 7209.28 |
| 1193184000000 | 7144.99 |
| 1193270400000 | 7357.7 |
| 1193356800000 | 7511.77 |
| 1193616000000 | 7657.62 |
| 1193702400000 | 7552.78 |
| 1193788800000 | 7585.44 |
| 1193875200000 | 7426.8 |
| 1193961600000 | 7443.58 |
| 1194220800000 | 7466.87 |
| 1194307200000 | 7710.95 |
| 1194393600000 | 7841.11 |
| 1194480000000 | 7877.68 |
| 1194566400000 | 7744.77 |
| 1194825600000 | 7369.25 |
| 1194912000000 | 7259.49 |
| 1194998400000 | 7386.4 |
| 1195084800000 | 7190.99 |
| 1195171200000 | 7101.82 |
| 1195430400000 | 6910.71 |
| 1195516800000 | 7242.99 |
| 1195603200000 | 7097.83 |
| 1195689600000 | 7111.54 |
| 1195776000000 | 7248.59 |
| 1196035200000 | 7341.23 |
| 1196121600000 | 7091.4 |
| 1196208000000 | 7289.42 |
| 1196294400000 | 7327.53 |
| 1196380800000 | 7352.69 |
| 1196640000000 | 7305.12 |
| 1196726400000 | 7280.55 |
| 1196812800000 | 7460.27 |
| 1196899200000 | 7603.22 |
| 1196985600000 | 7339.95 |
| 1197244800000 | 7385.7 |
| 1197331200000 | 7380.96 |
| 1197417600000 | 7417.36 |
| 1197504000000 | 7244.49 |
| 1197590400000 | 7082.52 |
| 1197849600000 | 6924.87 |
| 1197936000000 | 6931.53 |
| 1198022400000 | 6929.76 |
| 1198108800000 | 6902.87 |
| 1198195200000 | 7097.45 |
| 1198454400000 | 7137.28 |
| 1198540800000 | 7135.29 |
| 1198627200000 | 7185.88 |
| 1198713600000 | 7398.03 |
| 1198800000000 | 7491.44 |
| 1199059200000 | 7471.98 |
| 1199232000000 | 7464.93 |
| 1199318400000 | 7466.45 |
| 1199404800000 | 7355.11 |
| 1199664000000 | 7216.64 |
| 1199750400000 | 7373.59 |
| 1199836800000 | 7189.44 |
| 1199923200000 | 7017.08 |
| 1200009600000 | 6886.31 |
| 1200268800000 | 6983.71 |
| 1200355200000 | 6737.63 |
| 1200441600000 | 6353.93 |
| 1200528000000 | 6287.31 |
| 1200614400000 | 6122.24 |
| 1200873600000 | 5652.16 |
| 1200960000000 | 5864.75 |
| 1201046400000 | 5708.18 |
| 1201132800000 | 5974.4 |
| 1201219200000 | 6149.63 |
| 1201478400000 | 5982.69 |
| 1201564800000 | 6182.12 |
| 1201651200000 | 6141.44 |
| 1201737600000 | 5947.78 |
| 1201824000000 | 6161.48 |
| 1202083200000 | 6272.36 |
| 1202169600000 | 6093.19 |
| 1202256000000 | 6048.25 |
| 1202342400000 | 5885.99 |
| 1202428800000 | 5835.16 |
| 1202688000000 | 5798.01 |
| 1202774400000 | 6127.51 |
| 1202860800000 | 6102.09 |
| 1202947200000 | 6357.64 |
| 1203033600000 | 6354.6 |
| 1203292800000 | 6477.71 |
| 1203379200000 | 6609.12 |
| 1203465600000 | 6483.64 |
| 1203552000000 | 6636.31 |
| 1203638400000 | 6577.58 |
| 1203897600000 | 6586.27 |
| 1203984000000 | 6651.95 |
| 1204070400000 | 6848.8 |
| 1204156800000 | 6854.51 |
| 1204243200000 | 6742.06 |
| 1204502400000 | 6705.81 |
| 1204588800000 | 6752.24 |
| 1204675200000 | 6804.19 |
| 1204761600000 | 6794.81 |
| 1204848000000 | 6603.67 |
| 1205107200000 | 6461.61 |
| 1205193600000 | 6634.84 |
| 1205280000000 | 6712.69 |
| 1205366400000 | 6604.59 |
| 1205452800000 | 6558.2 |
| 1205712000000 | 6367.92 |
| 1205798400000 | 6481.7 |
| 1205884800000 | 6351.39 |
| 1205971200000 | 6191.59 |
| 1206057600000 | 6191.59 |
| 1206316800000 | 6191.59 |
| 1206403200000 | 6351.99 |
| 1206489600000 | 6473.29 |
| 1206576000000 | 6614.5 |
| 1206662400000 | 6665.48 |
| 1206921600000 | 6695.62 |
| 1207008000000 | 6694.56 |
| 1207094400000 | 6792.35 |
| 1207180800000 | 6811.16 |
| 1207267200000 | 7002.23 |
| 1207526400000 | 7134.79 |
| 1207612800000 | 7062.23 |
| 1207699200000 | 7113.52 |
| 1207785600000 | 7124.87 |
| 1207872000000 | 7121.93 |
| 1208131200000 | 7027.72 |
| 1208217600000 | 7183.03 |
| 1208304000000 | 7379.04 |
| 1208390400000 | 7248.4 |
| 1208476800000 | 7252.13 |
| 1208736000000 | 7422.2 |
| 1208822400000 | 7675.06 |
| 1208908800000 | 7633.26 |
| 1208995200000 | 7393.83 |
| 1209081600000 | 7417.92 |
| 1209340800000 | 7614.18 |
| 1209427200000 | 7393.69 |
| 1209513600000 | 7499.71 |
| 1209600000000 | 7429.35 |
| 1209686400000 | 7734.85 |
| 1209945600000 | 7771.93 |
| 1210032000000 | 7827.86 |
| 1210118400000 | 7954.55 |
| 1210204800000 | 8022.6 |
| 1210291200000 | 7921.9 |
| 1210550400000 | 7999.47 |
| 1210636800000 | 7993.88 |
| 1210723200000 | 8119.78 |
| 1210809600000 | 8345.57 |
| 1210896000000 | 8453.09 |
| 1211155200000 | 8534.71 |
| 1211241600000 | 8452.25 |
| 1211328000000 | 8519.83 |
| 1211414400000 | 8711.64 |
| 1211500800000 | 8584.6 |
| 1211760000000 | 8346.02 |
| 1211846400000 | 8152.13 |
| 1211932800000 | 8108.97 |
| 1212019200000 | 8032.27 |
| 1212105600000 | 8071.5 |
| 1212364800000 | 8008.3 |
| 1212451200000 | 8032.15 |
| 1212537600000 | 7844.55 |
| 1212624000000 | 7817.13 |
| 1212710400000 | 8092.16 |
| 1212969600000 | 8014.19 |
| 1213056000000 | 7755.11 |
| 1213142400000 | 7728.48 |
| 1213228800000 | 7769.96 |
| 1213315200000 | 7768.38 |
| 1213574400000 | 7990.18 |
| 1213660800000 | 8056.76 |
| 1213747200000 | 7982.1 |
| 1213833600000 | 7928.19 |
| 1213920000000 | 7805.28 |
| 1214179200000 | 7706.07 |
| 1214265600000 | 7740.91 |
| 1214352000000 | 7752.51 |
| 1214438400000 | 7749.88 |
| 1214524800000 | 7651.57 |
| 1214784000000 | 7667.29 |
| 1214870400000 | 7541.09 |
| 1214956800000 | 7605.38 |
| 1215043200000 | 7288.49 |
| 1215129600000 | 7321.19 |
| 1215388800000 | 7377.54 |
| 1215475200000 | 7116.66 |
| 1215561600000 | 7270.92 |
| 1215648000000 | 7214.91 |
| 1215734400000 | 7269.73 |
| 1215993600000 | 7054.41 |
| 1216080000000 | 6837.36 |
| 1216166400000 | 6561.49 |
| 1216252800000 | 6766.13 |
| 1216339200000 | 6723.99 |
| 1216598400000 | 6888.78 |
| 1216684800000 | 6759.94 |
| 1216771200000 | 6577.71 |
| 1216857600000 | 6471.78 |
| 1216944000000 | 6410.5 |
| 1217203200000 | 6567.68 |
| 1217289600000 | 6584.28 |
| 1217376000000 | 6742.14 |
| 1217462400000 | 6843.01 |
| 1217548800000 | 6615.81 |
| 1217808000000 | 6558.25 |
| 1217894400000 | 6365.78 |
| 1217980800000 | 6441.05 |
| 1218067200000 | 6500.11 |
| 1218153600000 | 6242.97 |
| 1218412800000 | 6242.57 |
| 1218499200000 | 6147.25 |
| 1218585600000 | 6044.79 |
| 1218672000000 | 6163.2 |
| 1218758400000 | 6065.25 |
| 1219017600000 | 6190.74 |
| 1219104000000 | 6090.66 |
| 1219190400000 | 6227.65 |
| 1219276800000 | 6442.54 |
| 1219363200000 | 6476.22 |
| 1219622400000 | 6361.72 |
| 1219708800000 | 6241.77 |
| 1219795200000 | 6405.16 |
| 1219881600000 | 6459.21 |
| 1219968000000 | 6455.87 |
| 1220227200000 | 6301.37 |
| 1220313600000 | 6025.22 |
| 1220400000000 | 5803.15 |
| 1220486400000 | 5584.64 |
| 1220572800000 | 5351.2 |
| 1220832000000 | 5473.53 |
| 1220918400000 | 5104.9 |
| 1221004800000 | 5074.74 |
| 1221091200000 | 5012.65 |
| 1221177600000 | 5295 |
| 1221436800000 | 5032.19 |
| 1221523200000 | 4683.93 |
| 1221609600000 | 4514.39 |
| 1221696000000 | 4707.37 |
| 1221782400000 | 5190.61 |
| 1222041600000 | 5307.22 |
| 1222128000000 | 5217.14 |
| 1222214400000 | 5092.87 |
| 1222300800000 | 5038.29 |
| 1222387200000 | 4750.92 |
| 1222646400000 | 4263.87 |
| 1222732800000 | 4438.79 |
| 1222819200000 | 4319.87 |
| 1222905600000 | 3990.81 |
| 1222992000000 | 4304.34 |
| 1223251200000 | 3755.58 |
| 1223337600000 | 3725.16 |
| 1223424000000 | 3501.16 |
| 1223510400000 | 3632.58 |
| 1223596800000 | 3269.82 |
| 1223856000000 | 3505.82 |
| 1223942400000 | 3681.21 |
| 1224028800000 | 3285.06 |
| 1224115200000 | 2966.83 |
| 1224201600000 | 3064.56 |
| 1224460800000 | 3298.13 |
| 1224547200000 | 3272.57 |
| 1224633600000 | 2975.07 |
| 1224720000000 | 3022.41 |
| 1224806400000 | 2821.4 |
| 1225065600000 | 2603.29 |
| 1225152000000 | 2678.75 |
| 1225238400000 | 2805.51 |
| 1225324800000 | 3007.26 |
| 1225411200000 | 3108.61 |
| 1225670400000 | 3255.67 |
| 1225756800000 | 3501.27 |
| 1225843200000 | 3482.39 |
| 1225929600000 | 3031.63 |
| 1226016000000 | 3108.48 |
| 1226275200000 | 3125.72 |
| 1226361600000 | 2867.92 |
| 1226448000000 | 2595.78 |
| 1226534400000 | 2602.83 |
| 1226620800000 | 2685.31 |
| 1226880000000 | 2558.82 |
| 1226966400000 | 2542.89 |
| 1227052800000 | 2362.21 |
| 1227139200000 | 2231.68 |
| 1227225600000 | 2180.3 |
| 1227484800000 | 2535.55 |
| 1227571200000 | 2560.04 |
| 1227657600000 | 2564.76 |
| 1227744000000 | 2732.71 |
| 1227830400000 | 2635.72 |
| 1228089600000 | 2387.5 |
| 1228176000000 | 2483.71 |
| 1228262400000 | 2522.43 |
| 1228348800000 | 2459.18 |
| 1228435200000 | 2215.06 |
| 1228694400000 | 2528.86 |
| 1228780800000 | 2550.54 |
| 1228867200000 | 2618.7 |
| 1228953600000 | 2713.9 |
| 1229040000000 | 2551.08 |
| 1229299200000 | 2659.76 |
| 1229385600000 | 2670.69 |
| 1229472000000 | 2893.12 |
| 1229558400000 | 2866.25 |
| 1229644800000 | 2696.04 |
| 1229904000000 | 2592.88 |
| 1229990400000 | 2612.45 |
| 1230076800000 | 2601.19 |
| 1230163200000 | 2601.19 |
| 1230249600000 | 2588.53 |
| 1230508800000 | 2762.27 |
| 1230595200000 | 2806.97 |
| 1230681600000 | 2806.51 |
| 1230854400000 | 3024.62 |
| 1231113600000 | 3039.66 |
| 1231200000000 | 3089.69 |
| 1231286400000 | 2980.68 |
| 1231372800000 | 2970.93 |
| 1231459200000 | 2949.3 |
| 1231718400000 | 2848.56 |
| 1231804800000 | 2788.39 |
| 1231891200000 | 2632.57 |
| 1231977600000 | 2691.62 |
| 1232064000000 | 2914.83 |
| 1232323200000 | 2832.58 |
| 1232409600000 | 2715.89 |
| 1232496000000 | 2806.84 |
| 1232582400000 | 2778.66 |
| 1232668800000 | 2807.87 |
| 1232928000000 | 3015.23 |
| 1233014400000 | 2979.75 |
| 1233100800000 | 3073.54 |
| 1233187200000 | 2963.55 |
| 1233273600000 | 2876.58 |
| 1233532800000 | 2703 |
| 1233619200000 | 2817.55 |
| 1233705600000 | 2894.91 |
| 1233792000000 | 2887.78 |
| 1233878400000 | 3004.44 |
| 1234137600000 | 3180.75 |
| 1234224000000 | 3130.12 |
| 1234310400000 | 3085.21 |
| 1234396800000 | 2918.34 |
| 1234483200000 | 3024.36 |
| 1234742400000 | 2901.67 |
| 1234828800000 | 2760.47 |
| 1234915200000 | 2720.28 |
| 1235001600000 | 2810.53 |
| 1235088000000 | 2638.45 |
| 1235347200000 | 2650.94 |
| 1235433600000 | 2641.39 |
| 1235520000000 | 2646.75 |
| 1235606400000 | 2767.84 |
| 1235692800000 | 2647.23 |
| 1235952000000 | 2503.77 |
| 1236038400000 | 2375.99 |
| 1236124800000 | 2592.53 |
| 1236211200000 | 2470.08 |
| 1236297600000 | 2485.9 |
| 1236556800000 | 2547.19 |
| 1236643200000 | 2694.24 |
| 1236729600000 | 2675.12 |
| 1236816000000 | 2619.37 |
| 1236902400000 | 2688.1 |
| 1237161600000 | 2764.7 |
| 1237248000000 | 2763.6 |
| 1237334400000 | 2720.13 |
| 1237420800000 | 3043.3 |
| 1237507200000 | 3029.65 |
| 1237766400000 | 3184.05 |
| 1237852800000 | 3104.83 |
| 1237939200000 | 3086.09 |
| 1238025600000 | 3162.06 |
| 1238112000000 | 3006.93 |
| 1238371200000 | 2797.12 |
| 1238457600000 | 2890.76 |
| 1238544000000 | 2928.24 |
| 1238630400000 | 3168.65 |
| 1238716800000 | 3038.02 |
| 1238976000000 | 3003.01 |
| 1239062400000 | 2877.86 |
| 1239148800000 | 2800.64 |
| 1239235200000 | 2829.61 |
| 1239321600000 | 2829.61 |
| 1239580800000 | 2848.73 |
| 1239667200000 | 2973.04 |
| 1239753600000 | 2953.28 |
| 1239840000000 | 3053.95 |
| 1239926400000 | 3139.65 |
| 1240185600000 | 2934.96 |
| 1240272000000 | 2998.76 |
| 1240358400000 | 3057.82 |
| 1240444800000 | 3045.82 |
| 1240531200000 | 3165.98 |
| 1240790400000 | 3070.95 |
| 1240876800000 | 3087.77 |
| 1240963200000 | 3262.69 |
| 1241049600000 | 3282.45 |
| 1241136000000 | 3293.14 |
| 1241395200000 | 3485.58 |
| 1241481600000 | 3450.19 |
| 1241568000000 | 3490.06 |
| 1241654400000 | 3602.68 |
| 1241740800000 | 3771.48 |
| 1242000000000 | 3683.85 |
| 1242086400000 | 3699.84 |
| 1242172800000 | 3578.27 |
| 1242259200000 | 3598.11 |
| 1242345600000 | 3619.99 |
| 1242604800000 | 3681.49 |
| 1242691200000 | 3771.54 |
| 1242777600000 | 3842.9 |
| 1242864000000 | 3820.87 |
| 1242950400000 | 3789.12 |
| 1243209600000 | 3807.92 |
| 1243296000000 | 3743.35 |
| 1243382400000 | 3759.25 |
| 1243468800000 | 3762.28 |
| 1243555200000 | 3931.34 |
| 1243814400000 | 3982.11 |
| 1243900800000 | 4175.56 |
| 1243987200000 | 3903.33 |
| 1244073600000 | 3974.26 |
| 1244160000000 | 3935.53 |
| 1244419200000 | 3793.3 |
| 1244505600000 | 3887.09 |
| 1244592000000 | 3971.57 |
| 1244678400000 | 4042.83 |
| 1244764800000 | 3971.27 |
| 1245024000000 | 3772.91 |
| 1245110400000 | 3851.8 |
| 1245196800000 | 3673.03 |
| 1245283200000 | 3734.14 |
| 1245369600000 | 3726.17 |
| 1245628800000 | 3430.34 |
| 1245715200000 | 3438.95 |
| 1245801600000 | 3576.59 |
| 1245888000000 | 3462 |
| 1245974400000 | 3566.14 |
| 1246233600000 | 3624.78 |
| 1246320000000 | 3593.36 |
| 1246406400000 | 3698 |
| 1246492800000 | 3589.25 |
| 1246579200000 | 3570.83 |
| 1246838400000 | 3372.14 |
| 1246924800000 | 3373.62 |
| 1247011200000 | 3300.62 |
| 1247097600000 | 3352.51 |
| 1247184000000 | 3282.81 |
| 1247443200000 | 3329.39 |
| 1247529600000 | 3425.57 |
| 1247616000000 | 3591.9 |
| 1247702400000 | 3574.72 |
| 1247788800000 | 3609.31 |
| 1248048000000 | 3719.69 |
| 1248134400000 | 3825.75 |
| 1248220800000 | 3824.61 |
| 1248307200000 | 3909.85 |
| 1248393600000 | 3899.72 |
| 1248652800000 | 3979.46 |
| 1248739200000 | 3856.68 |
| 1248825600000 | 3804.01 |
| 1248912000000 | 3906.76 |
| 1248998400000 | 3974.13 |
| 1249257600000 | 4170.46 |
| 1249344000000 | 4113.98 |
| 1249430400000 | 4109.79 |
| 1249516800000 | 4080.96 |
| 1249603200000 | 4071.22 |
| 1249862400000 | 3968.1 |
| 1249948800000 | 3869.15 |
| 1250035200000 | 4033.96 |
| 1250121600000 | 4090.25 |
| 1250208000000 | 4038.5 |
| 1250467200000 | 3846.37 |
| 1250553600000 | 3930.37 |
| 1250640000000 | 3976.75 |
| 1250726400000 | 4057.94 |
| 1250812800000 | 4190.04 |
| 1251072000000 | 4248.69 |
| 1251158400000 | 4246.35 |
| 1251244800000 | 4107.62 |
| 1251331200000 | 4029.72 |
| 1251417600000 | 4157.65 |
| 1251676800000 | 4055.38 |
| 1251763200000 | 4002.38 |
| 1251849600000 | 3918.32 |
| 1251936000000 | 3980.51 |
| 1252022400000 | 4020.25 |
| 1252281600000 | 4146.03 |
| 1252368000000 | 4212.01 |
| 1252454400000 | 4301.09 |
| 1252540800000 | 4239.07 |
| 1252627200000 | 4287.49 |
| 1252886400000 | 4238.6 |
| 1252972800000 | 4356.12 |
| 1253059200000 | 4461.02 |
| 1253145600000 | 4507.05 |
| 1253232000000 | 4479.97 |
| 1253491200000 | 4379.21 |
| 1253577600000 | 4525.58 |
| 1253664000000 | 4481.75 |
| 1253750400000 | 4410.01 |
| 1253836800000 | 4448.5 |
| 1254096000000 | 4470.47 |
| 1254182400000 | 4445.87 |
| 1254268800000 | 4494.88 |
| 1254355200000 | 4401.32 |
| 1254441600000 | 4299.7 |
| 1254700800000 | 4484.58 |
| 1254787200000 | 4681.71 |
| 1254873600000 | 4599.22 |
| 1254960000000 | 4740.58 |
| 1255046400000 | 4793 |
| 1255305600000 | 4793.55 |
| 1255392000000 | 4759.89 |
| 1255478400000 | 4933.39 |
| 1255564800000 | 4913.58 |
| 1255651200000 | 4846.27 |
| 1255910400000 | 4993.07 |
| 1255996800000 | 5009.69 |
| 1256083200000 | 5042.96 |
| 1256169600000 | 4970.51 |
| 1256256000000 | 4914.2 |
| 1256515200000 | 4822.33 |
| 1256601600000 | 4796.39 |
| 1256688000000 | 4606.51 |
| 1256774400000 | 4804.93 |
| 1256860800000 | 4654.65 |
| 1257120000000 | 4657.95 |
| 1257206400000 | 4524.99 |
| 1257292800000 | 4735.77 |
| 1257379200000 | 4757.66 |
| 1257465600000 | 4691.72 |
| 1257724800000 | 4919.47 |
| 1257811200000 | 4864.1 |
| 1257897600000 | 4917.19 |
| 1257984000000 | 4865.25 |
| 1258070400000 | 4880.13 |
| 1258329600000 | 5093.87 |
| 1258416000000 | 5027.89 |
| 1258502400000 | 5100.86 |
| 1258588800000 | 4911.77 |
| 1258675200000 | 4930.27 |
| 1258934400000 | 5164.1 |
| 1259020800000 | 5097.3 |
| 1259107200000 | 5135.45 |
| 1259193600000 | 4900.51 |
| 1259280000000 | 5003.99 |
| 1259539200000 | 4898.67 |
| 1259625600000 | 5077.02 |
| 1259712000000 | 5121.28 |
| 1259798400000 | 5059.61 |
| 1259884800000 | 5102.73 |
| 1260144000000 | 5047.02 |
| 1260230400000 | 4967.54 |
| 1260316800000 | 4944.7 |
| 1260403200000 | 5035.63 |
| 1260489600000 | 5035.41 |
| 1260748800000 | 5057.24 |
| 1260835200000 | 5057.19 |
| 1260921600000 | 5160.91 |
| 1261008000000 | 4980.87 |
| 1261094400000 | 4915.71 |
| 1261353600000 | 5030.62 |
| 1261440000000 | 5009.41 |
| 1261526400000 | 5084.35 |
| 1261612800000 | 5086.49 |
| 1261699200000 | 5086.49 |
| 1261958400000 | 5124.45 |
| 1262044800000 | 5182.95 |
| 1262131200000 | 5088.36 |
| 1262217600000 | 5117.47 |
| 1262563200000 | 5303.91 |
| 1262649600000 | 5299.36 |
| 1262736000000 | 5278.03 |
| 1262822400000 | 5253.27 |
| 1262908800000 | 5289.17 |
| 1263168000000 | 5416.83 |
| 1263254400000 | 5288.68 |
| 1263340800000 | 5261.02 |
| 1263427200000 | 5326.99 |
| 1263513600000 | 5217.81 |
| 1263772800000 | 5258.85 |
| 1263859200000 | 5200.77 |
| 1263945600000 | 5001.93 |
| 1264032000000 | 4893.51 |
| 1264118400000 | 4813.44 |
| 1264377600000 | 4801.36 |
| 1264464000000 | 4710.55 |
| 1264550400000 | 4701.66 |
| 1264636800000 | 4678.78 |
| 1264723200000 | 4755.17 |
| 1264982400000 | 4763.39 |
| 1265068800000 | 4851.53 |
| 1265155200000 | 4815.56 |
| 1265241600000 | 4597.73 |
| 1265328000000 | 4496.5 |
| 1265587200000 | 4496.33 |
| 1265673600000 | 4569.16 |
| 1265760000000 | 4443.6 |
| 1265846400000 | 4454.06 |
| 1265932800000 | 4422.52 |
| 1266192000000 | 4377.49 |
| 1266278400000 | 4532.5 |
| 1266364800000 | 4545.58 |
| 1266451200000 | 4558.86 |
| 1266537600000 | 4545.12 |
| 1266796800000 | 4629.24 |
| 1266883200000 | 4515.96 |
| 1266969600000 | 4540.49 |
| 1267056000000 | 4397.54 |
| 1267142400000 | 4489.9 |
| 1267401600000 | 4565.98 |
| 1267488000000 | 4580.85 |
| 1267574400000 | 4673.68 |
| 1267660800000 | 4647.83 |
| 1267747200000 | 4747.44 |
| 1268006400000 | 4728.35 |
| 1268092800000 | 4693.73 |
| 1268179200000 | 4802.77 |
| 1268265600000 | 4730.01 |
| 1268352000000 | 4773.64 |
| 1268611200000 | 4677.51 |
| 1268697600000 | 4789.05 |
| 1268784000000 | 4812.76 |
| 1268870400000 | 4731.14 |
| 1268956800000 | 4714.16 |
| 1269216000000 | 4672.31 |
| 1269302400000 | 4757.54 |
| 1269388800000 | 4667.89 |
| 1269475200000 | 4671.06 |
| 1269561600000 | 4644.92 |
| 1269820800000 | 4698.06 |
| 1269907200000 | 4682.78 |
| 1269993600000 | 4789.58 |
| 1270080000000 | 4801.35 |
| 1270166400000 | 4801.35 |
| 1270425600000 | 4788.53 |
| 1270512000000 | 4840.37 |
| 1270598400000 | 4835.43 |
| 1270684800000 | 4816.97 |
| 1270771200000 | 4905.62 |
| 1271030400000 | 4950.58 |
| 1271116800000 | 4875.29 |
| 1271203200000 | 4949.52 |
| 1271289600000 | 4994.12 |
| 1271376000000 | 4915.49 |
| 1271635200000 | 4827.26 |
| 1271721600000 | 4944.09 |
| 1271808000000 | 4937.35 |
| 1271894400000 | 4905.61 |
| 1271980800000 | 4950.76 |
| 1272240000000 | 4985.02 |
| 1272326400000 | 4918.96 |
| 1272412800000 | 4773.17 |
| 1272499200000 | 4885.64 |
| 1272585600000 | 4861.65 |
| 1272844800000 | 4844.32 |
| 1272931200000 | 4681.95 |
| 1273017600000 | 4558.61 |
| 1273104000000 | 4389.16 |
| 1273190400000 | 4195 |
| 1273449600000 | 4541.07 |
| 1273536000000 | 4492.6 |
| 1273622400000 | 4602.03 |
| 1273708800000 | 4578.62 |
| 1273795200000 | 4386.44 |
| 1274054400000 | 4359.82 |
| 1274140800000 | 4389.3 |
| 1274227200000 | 4138.97 |
| 1274313600000 | 3928.38 |
| 1274400000000 | 4032.11 |
| 1274659200000 | 4022.64 |
| 1274745600000 | 3824.48 |
| 1274832000000 | 4048.41 |
| 1274918400000 | 4149.19 |
| 1275004800000 | 4115.06 |
| 1275264000000 | 4031.78 |
| 1275350400000 | 4085.48 |
| 1275436800000 | 4077.38 |
| 1275523200000 | 4188.56 |
| 1275609600000 | 4053.16 |
| 1275868800000 | 3933.57 |
| 1275955200000 | 3891.57 |
| 1276041600000 | 4070.42 |
| 1276128000000 | 4172.08 |
| 1276214400000 | 4193.65 |
| 1276473600000 | 4361.86 |
| 1276560000000 | 4375.46 |
| 1276646400000 | 4332.66 |
| 1276732800000 | 4349.51 |
| 1276819200000 | 4373.74 |
| 1277078400000 | 4441.16 |
| 1277164800000 | 4300.09 |
| 1277251200000 | 4214.71 |
| 1277337600000 | 4150.62 |
| 1277424000000 | 4055.15 |
| 1277683200000 | 4156.55 |
| 1277769600000 | 3913.85 |
| 1277856000000 | 3924.15 |
| 1277942400000 | 3837.19 |
| 1278028800000 | 3976.6 |
| 1278288000000 | 3933.2 |
| 1278374400000 | 4130.92 |
| 1278460800000 | 4194.69 |
| 1278547200000 | 4245.55 |
| 1278633600000 | 4298.46 |
| 1278892800000 | 4341.02 |
| 1278979200000 | 4486.74 |
| 1279065600000 | 4485.13 |
| 1279152000000 | 4456.83 |
| 1279238400000 | 4407.53 |
| 1279497600000 | 4377.01 |
| 1279584000000 | 4347.49 |
| 1279670400000 | 4463.29 |
| 1279756800000 | 4637.05 |
| 1279843200000 | 4601.64 |
| 1280102400000 | 4682.85 |
| 1280188800000 | 4680.1 |
| 1280275200000 | 4674.1 |
| 1280361600000 | 4654.66 |
| 1280448000000 | 4617.47 |
| 1280707200000 | 4860.85 |
| 1280793600000 | 4854.4 |
| 1280880000000 | 4866.38 |
| 1280966400000 | 4881.09 |
| 1281052800000 | 4920.78 |
| 1281312000000 | 4889.02 |
| 1281398400000 | 4739.22 |
| 1281484800000 | 4547.76 |
| 1281571200000 | 4546.98 |
| 1281657600000 | 4506.55 |
| 1281916800000 | 4574.25 |
| 1282003200000 | 4685.97 |
| 1282089600000 | 4657.22 |
| 1282176000000 | 4563.96 |
| 1282262400000 | 4449.47 |
| 1282521600000 | 4475.86 |
| 1282608000000 | 4328.4 |
| 1282694400000 | 4246.01 |
| 1282780800000 | 4352.09 |
| 1282867200000 | 4378.72 |
| 1283126400000 | 4408.08 |
| 1283212800000 | 4414.81 |
| 1283299200000 | 4651.72 |
| 1283385600000 | 4631.31 |
| 1283472000000 | 4726.11 |
| 1283731200000 | 4744.8 |
| 1283817600000 | 4633.16 |
| 1283904000000 | 4691.21 |
| 1283990400000 | 4726.08 |
| 1284076800000 | 4739.16 |
| 1284336000000 | 4841.38 |
| 1284422400000 | 4870.67 |
| 1284508800000 | 4838.22 |
| 1284595200000 | 4825.35 |
| 1284681600000 | 4833.5 |
| 1284940800000 | 4906.27 |
| 1285027200000 | 4965.96 |
| 1285113600000 | 5016.17 |
| 1285200000000 | 4992.13 |
| 1285286400000 | 5062.16 |
| 1285545600000 | 5056.13 |
| 1285632000000 | 5057.26 |
| 1285718400000 | 5088.91 |
| 1285804800000 | 5089.16 |
| 1285891200000 | 5113.23 |
| 1286150400000 | 5049.45 |
| 1286236800000 | 5151.14 |
| 1286323200000 | 5200.01 |
| 1286409600000 | 5163.73 |
| 1286496000000 | 5189.71 |
| 1286755200000 | 5181.03 |
| 1286841600000 | 5104.7 |
| 1286928000000 | 5273.22 |
| 1287014400000 | 5340.55 |
| 1287100800000 | 5282.33 |
| 1287360000000 | 5261.61 |
| 1287446400000 | 5127.31 |
| 1287532800000 | 5235.32 |
| 1287619200000 | 5313.28 |
| 1287705600000 | 5291.53 |
| 1287964800000 | 5348.91 |
| 1288051200000 | 5297.6 |
| 1288137600000 | 5209.78 |
| 1288224000000 | 5255.89 |
| 1288310400000 | 5285.95 |
| 1288569600000 | 5348.36 |
| 1288656000000 | 5405.94 |
| 1288742400000 | 5259.71 |
| 1288828800000 | 5473.03 |
| 1288915200000 | 5441.99 |
| 1289174400000 | 5380.88 |
| 1289260800000 | 5433.81 |
| 1289347200000 | 5312.48 |
| 1289433600000 | 5328.41 |
| 1289520000000 | 5294.49 |
| 1289779200000 | 5272.63 |
| 1289865600000 | 5068.9 |
| 1289952000000 | 5115.34 |
| 1290038400000 | 5211.59 |
| 1290124800000 | 5224.42 |
| 1290384000000 | 5178.38 |
| 1290470400000 | 5014.98 |
| 1290556800000 | 5067.33 |
| 1290643200000 | 5070.76 |
| 1290729600000 | 4947.74 |
| 1290988800000 | 4864.9 |
| 1291075200000 | 4852.92 |
| 1291161600000 | 5021.7 |
| 1291248000000 | 5200.67 |
| 1291334400000 | 5297.83 |
| 1291593600000 | 5329.32 |
| 1291680000000 | 5359.38 |
| 1291766400000 | 5338.54 |
| 1291852800000 | 5307.46 |
| 1291939200000 | 5323.36 |
| 1292198400000 | 5420.69 |
| 1292284800000 | 5422.97 |
| 1292371200000 | 5391.56 |
| 1292457600000 | 5372.3 |
| 1292544000000 | 5417.58 |
| 1292803200000 | 5444.88 |
| 1292889600000 | 5532.67 |
| 1292976000000 | 5547.14 |
| 1293062400000 | 5550.21 |
| 1293148800000 | 5565.86 |
| 1293408000000 | 5566.73 |
| 1293494400000 | 5613.23 |
| 1293580800000 | 5615.6 |
| 1293667200000 | 5640.48 |
| 1293753600000 | 5714.89 |
| 1294012800000 | 5751.1 |
| 1294099200000 | 5647.89 |
| 1294185600000 | 5632.09 |
| 1294272000000 | 5594.19 |
| 1294358400000 | 5575.26 |
| 1294617600000 | 5547.04 |
| 1294704000000 | 5597.12 |
| 1294790400000 | 5718.65 |
| 1294876800000 | 5736.44 |
| 1294963200000 | 5702.45 |
| 1295222400000 | 5650.79 |
| 1295308800000 | 5733.57 |
| 1295395200000 | 5668.81 |
| 1295481600000 | 5444.43 |
| 1295568000000 | 5590.76 |
| 1295827200000 | 5614.98 |
| 1295913600000 | 5527.46 |
| 1296000000000 | 5593.2 |
| 1296086400000 | 5615.28 |
| 1296172800000 | 5554.57 |
| 1296432000000 | 5609.13 |
| 1296518400000 | 5848.69 |
| 1296604800000 | 5863.26 |
| 1296691200000 | 5796.58 |
| 1296777600000 | 5731.82 |
| 1297036800000 | 5730.66 |
| 1297123200000 | 5744.17 |
| 1297209600000 | 5680.44 |
| 1297296000000 | 5600.11 |
| 1297382400000 | 5665.12 |
| 1297641600000 | 5731.64 |
| 1297728000000 | 5719.47 |
| 1297814400000 | 5795.46 |
| 1297900800000 | 5781.23 |
| 1297987200000 | 5817.03 |
| 1298246400000 | 5784.85 |
| 1298332800000 | 5801.33 |
| 1298419200000 | 5835.93 |
| 1298505600000 | 5909.16 |
| 1298592000000 | 5919.73 |
| 1298851200000 | 6026.48 |
| 1298937600000 | 6046.97 |
| 1299024000000 | 6020.38 |
| 1299110400000 | 6038.93 |
| 1299196800000 | 6103.78 |
| 1299456000000 | 6113.15 |
| 1299542400000 | 6065.54 |
| 1299628800000 | 6035.85 |
| 1299715200000 | 5834.14 |
| 1299801600000 | 5824.85 |
| 1300060800000 | 5789.09 |
| 1300147200000 | 5636.57 |
| 1300233600000 | 5648.45 |
| 1300320000000 | 5810.92 |
| 1300406400000 | 5907.53 |
| 1300665600000 | 6023.25 |
| 1300752000000 | 5972.53 |
| 1300838400000 | 5961.29 |
| 1300924800000 | 6066 |
| 1301011200000 | 6068.48 |
| 1301270400000 | 6037.61 |
| 1301356800000 | 6007.23 |
| 1301443200000 | 6038.33 |
| 1301529600000 | 6089.51 |
| 1301616000000 | 6202.32 |
| 1301875200000 | 6281.61 |
| 1301961600000 | 6302.59 |
| 1302048000000 | 6365.74 |
| 1302134400000 | 6266.95 |
| 1302220800000 | 6393.95 |
| 1302480000000 | 6350.22 |
| 1302566400000 | 6177.05 |
| 1302652800000 | 6250.24 |
| 1302739200000 | 6166.53 |
| 1302825600000 | 6181.13 |
| 1303084800000 | 5921.19 |
| 1303171200000 | 6051.01 |
| 1303257600000 | 6295.61 |
| 1303344000000 | 6300.45 |
| 1303430400000 | 6300.45 |
| 1303689600000 | 6289.59 |
| 1303776000000 | 6373.62 |
| 1303862400000 | 6350.41 |
| 1303948800000 | 6438.29 |
| 1304035200000 | 6511.88 |
| 1304294400000 | 6534.98 |
| 1304380800000 | 6386.25 |
| 1304467200000 | 6176.68 |
| 1304553600000 | 6008.96 |
| 1304640000000 | 6022.4 |
| 1304899200000 | 5957.32 |
| 1304985600000 | 6082.58 |
| 1305072000000 | 6045.73 |
| 1305158400000 | 5914.33 |
| 1305244800000 | 5936.48 |
| 1305504000000 | 5959.36 |
| 1305590400000 | 5878.86 |
| 1305676800000 | 5946.06 |
| 1305763200000 | 6021.08 |
| 1305849600000 | 5946.21 |
| 1306108800000 | 5771.27 |
| 1306195200000 | 5869.7 |
| 1306281600000 | 5907.82 |
| 1306368000000 | 5933.97 |
| 1306454400000 | 6105.87 |
| 1306713600000 | 6098.87 |
| 1306800000000 | 6235.02 |
| 1306886400000 | 6201.93 |
| 1306972800000 | 6189.21 |
| 1307059200000 | 6175.25 |
| 1307318400000 | 6128.77 |
| 1307404800000 | 6130.94 |
| 1307491200000 | 6014.1 |
| 1307577600000 | 6030.92 |
| 1307664000000 | 5923.25 |
| 1307923200000 | 5967.89 |
| 1308009600000 | 6043.15 |
| 1308096000000 | 5794.48 |
| 1308182400000 | 5661.46 |
| 1308268800000 | 5686.44 |
| 1308528000000 | 5668.31 |
| 1308614400000 | 5852.65 |
| 1308700800000 | 5865.58 |
| 1308787200000 | 5635.94 |
| 1308873600000 | 5640.27 |
| 1309132800000 | 5679.24 |
| 1309219200000 | 5773.19 |
| 1309305600000 | 5942.36 |
| 1309392000000 | 6038.98 |
| 1309478400000 | 6089.21 |
| 1309737600000 | 6120.11 |
| 1309824000000 | 6144.72 |
| 1309910400000 | 6023.47 |
| 1309996800000 | 6127.98 |
| 1310083200000 | 5936.94 |
| 1310342400000 | 5771.89 |
| 1310428800000 | 5712.82 |
| 1310515200000 | 5898.18 |
| 1310601600000 | 5774.74 |
| 1310688000000 | 5777.96 |
| 1310947200000 | 5648.12 |
| 1311033600000 | 5778.81 |
| 1311120000000 | 5914.11 |
| 1311206400000 | 6026.4 |
| 1311292800000 | 6038.15 |
| 1311552000000 | 6038.85 |
| 1311638400000 | 6119.15 |
| 1311724800000 | 5997.52 |
| 1311811200000 | 6023.82 |
| 1311897600000 | 5981.1 |
| 1312156800000 | 5848.82 |
| 1312243200000 | 5775.7 |
| 1312329600000 | 5699.05 |
| 1312416000000 | 5378 |
| 1312502400000 | 5210.2 |
| 1312761600000 | 4955.03 |
| 1312848000000 | 4977.42 |
| 1312934400000 | 4894.73 |
| 1313020800000 | 5059.26 |
| 1313107200000 | 5172.34 |
| 1313366400000 | 5324.05 |
| 1313452800000 | 5329.76 |
| 1313539200000 | 5452.18 |
| 1313625600000 | 5074.79 |
| 1313712000000 | 5096.37 |
| 1313971200000 | 5085.56 |
| 1314057600000 | 5103.6 |
| 1314144000000 | 5305.37 |
| 1314230400000 | 5241.58 |
| 1314316800000 | 5279.78 |
| 1314576000000 | 5494.85 |
| 1314662400000 | 5466.48 |
| 1314748800000 | 5598 |
| 1314835200000 | 5592.46 |
| 1314921600000 | 5454.34 |
| 1315180800000 | 5181.81 |
| 1315267200000 | 5230.3 |
| 1315353600000 | 5393.49 |
| 1315440000000 | 5448.2 |
| 1315526400000 | 5223.73 |
| 1315785600000 | 5016.68 |
| 1315872000000 | 4980.23 |
| 1315958400000 | 5057.86 |
| 1316044800000 | 5267.24 |
| 1316131200000 | 5281.21 |
| 1316390400000 | 5059.47 |
| 1316476800000 | 5248.02 |
| 1316563200000 | 5166.08 |
| 1316649600000 | 4767.94 |
| 1316736000000 | 4745.01 |
| 1316995200000 | 4738.57 |
| 1317081600000 | 4963.48 |
| 1317168000000 | 4887.28 |
| 1317254400000 | 4908.06 |
| 1317340800000 | 4800.92 |
| 1317600000000 | 4629.57 |
| 1317686400000 | 4464.69 |
| 1317772800000 | 4653.84 |
| 1317859200000 | 4790.25 |
| 1317945600000 | 4846.94 |
| 1318204800000 | 5138.93 |
| 1318291200000 | 5086.89 |
| 1318377600000 | 5285.98 |
| 1318464000000 | 5186.25 |
| 1318550400000 | 5400.15 |
| 1318809600000 | 5314.69 |
| 1318896000000 | 5322.79 |
| 1318982400000 | 5368.17 |
| 1319068800000 | 5293.46 |
| 1319155200000 | 5564.07 |
| 1319414400000 | 5648.41 |
| 1319500800000 | 5586.67 |
| 1319587200000 | 5615.93 |
| 1319673600000 | 5909.49 |
| 1319760000000 | 5835.74 |
| 1320019200000 | 5653.64 |
| 1320105600000 | 5284.32 |
| 1320192000000 | 5413.94 |
| 1320278400000 | 5589.85 |
| 1320364800000 | 5510.68 |
| 1320624000000 | 5597.62 |
| 1320710400000 | 5621.11 |
| 1320796800000 | 5426.09 |
| 1320883200000 | 5399.2 |
| 1320969600000 | 5579.79 |
| 1321228800000 | 5508.01 |
| 1321315200000 | 5440 |
| 1321401600000 | 5451.8 |
| 1321488000000 | 5314.07 |
| 1321574400000 | 5284.34 |
| 1321833600000 | 5092.22 |
| 1321920000000 | 5075.17 |
| 1322006400000 | 4870.63 |
| 1322092800000 | 4819.97 |
| 1322179200000 | 4878.83 |
| 1322438400000 | 5084.6 |
| 1322524800000 | 5103.9 |
| 1322611200000 | 5367.09 |
| 1322697600000 | 5311.78 |
| 1322784000000 | 5309.48 |
| 1323043200000 | 5368.52 |
| 1323129600000 | 5393.07 |
| 1323216000000 | 5342.2 |
| 1323302400000 | 5228.55 |
| 1323388800000 | 5345.56 |
| 1323648000000 | 5135.04 |
| 1323734400000 | 5097.41 |
| 1323820800000 | 4873.93 |
| 1323907200000 | 4967.66 |
| 1323993600000 | 5012.04 |
| 1324252800000 | 4997.51 |
| 1324339200000 | 5184.93 |
| 1324425600000 | 5112.9 |
| 1324512000000 | 5185.84 |
| 1324598400000 | 5202.5 |
| 1324857600000 | 5202.5 |
| 1324944000000 | 5235.52 |
| 1325030400000 | 5144.64 |
| 1325116800000 | 5190.5 |
| 1325203200000 | 5257.39 |
| 1325462400000 | 5311.66 |
| 1325548800000 | 5425.8 |
| 1325635200000 | 5339.98 |
| 1325721600000 | 5328.93 |
| 1325808000000 | 5296 |
| 1326067200000 | 5256.74 |
| 1326153600000 | 5366.57 |
| 1326240000000 | 5280.36 |
| 1326326400000 | 5360.17 |
| 1326412800000 | 5233.9 |
| 1326672000000 | 5272.03 |
| 1326758400000 | 5317.75 |
| 1326844800000 | 5311.75 |
| 1326931200000 | 5376.88 |
| 1327017600000 | 5332.03 |
| 1327276800000 | 5431 |
| 1327363200000 | 5353.1 |
| 1327449600000 | 5332.51 |
| 1327536000000 | 5509.23 |
| 1327622400000 | 5475.84 |
| 1327881600000 | 5421.94 |
| 1327968000000 | 5434.42 |
| 1328054400000 | 5586.66 |
| 1328140800000 | 5543.45 |
| 1328227200000 | 5616.55 |
| 1328486400000 | 5608.67 |
| 1328572800000 | 5646.6 |
| 1328659200000 | 5712.54 |
| 1328745600000 | 5806.3 |
| 1328832000000 | 5794.64 |
| 1329091200000 | 5820.92 |
| 1329177600000 | 5788.57 |
| 1329264000000 | 5825.95 |
| 1329350400000 | 5847.12 |
| 1329436800000 | 5895.6 |
| 1329696000000 | 6006.72 |
| 1329782400000 | 5986.18 |
| 1329868800000 | 6038.71 |
| 1329955200000 | 6061.34 |
| 1330041600000 | 6177.15 |
| 1330300800000 | 6180.98 |
| 1330387200000 | 6250.43 |
| 1330473600000 | 6252.94 |
| 1330560000000 | 6193.89 |
| 1330646400000 | 6157.78 |
| 1330905600000 | 6103.09 |
| 1330992000000 | 5828 |
| 1331078400000 | 5927.62 |
| 1331164800000 | 6127.54 |
| 1331251200000 | 6042.63 |
| 1331510400000 | 5983.88 |
| 1331596800000 | 6070.28 |
| 1331683200000 | 5979.42 |
| 1331769600000 | 5995.62 |
| 1331856000000 | 6076.42 |
| 1332115200000 | 6138.37 |
| 1332201600000 | 5986.07 |
| 1332288000000 | 5963.6 |
| 1332374400000 | 5898.72 |
| 1332460800000 | 6006.17 |
| 1332720000000 | 6143.08 |
| 1332806400000 | 6049.42 |
| 1332892800000 | 5960.18 |
| 1332979200000 | 5873.21 |
| 1333065600000 | 6018.49 |
| 1333324800000 | 6105.36 |
| 1333411200000 | 6041.64 |
| 1333497600000 | 5870.05 |
| 1333584000000 | 5861.49 |
| 1333670400000 | 5861.49 |
| 1333929600000 | 5838.77 |
| 1334016000000 | 5681.25 |
| 1334102400000 | 5723.11 |
| 1334188800000 | 5841.13 |
| 1334275200000 | 5761.11 |
| 1334534400000 | 5768.93 |
| 1334620800000 | 5933.89 |
| 1334707200000 | 5880.55 |
| 1334793600000 | 5884.54 |
| 1334880000000 | 5898.67 |
| 1335139200000 | 5707.79 |
| 1335225600000 | 5832.68 |
| 1335312000000 | 5879 |
| 1335398400000 | 5892.4 |
| 1335484800000 | 5831.41 |
| 1335744000000 | 5865.02 |
| 1335830400000 | 5872.21 |
| 1335916800000 | 5821.73 |
| 1336003200000 | 5870.28 |
| 1336089600000 | 5694.55 |
| 1336348800000 | 5667.35 |
| 1336435200000 | 5481.82 |
| 1336521600000 | 5504.75 |
| 1336608000000 | 5571.74 |
| 1336694400000 | 5578.92 |
| 1336953600000 | 5412.29 |
| 1337040000000 | 5417.02 |
| 1337126400000 | 5395.24 |
| 1337212800000 | 5371.18 |
| 1337299200000 | 5191.15 |
| 1337558400000 | 5311.01 |
| 1337644800000 | 5407.26 |
| 1337731200000 | 5145.25 |
| 1337817600000 | 5196.86 |
| 1337904000000 | 5186.18 |
| 1338163200000 | 5203.28 |
| 1338249600000 | 5218.28 |
| 1338336000000 | 5073.95 |
| 1338422400000 | 4977.59 |
| 1338508800000 | 4865.8 |
| 1338768000000 | 4855.13 |
| 1338854400000 | 4884.95 |
| 1338940800000 | 5020.26 |
| 1339027200000 | 5095.39 |
| 1339113600000 | 5054.92 |
| 1339372800000 | 5068.56 |
| 1339459200000 | 5086.51 |
| 1339545600000 | 5068.19 |
| 1339632000000 | 5094.79 |
| 1339718400000 | 5213.99 |
| 1339977600000 | 5157.31 |
| 1340064000000 | 5284.41 |
| 1340150400000 | 5343.73 |
| 1340236800000 | 5195.95 |
| 1340323200000 | 5095.86 |
| 1340582400000 | 5022.83 |
| 1340668800000 | 5033.24 |
| 1340755200000 | 5140.97 |
| 1340841600000 | 5124.52 |
| 1340928000000 | 5404.56 |
| 1341187200000 | 5427.8 |
| 1341273600000 | 5558.33 |
| 1341360000000 | 5466.81 |
| 1341446400000 | 5400.42 |
| 1341532800000 | 5265.16 |
| 1341792000000 | 5271.53 |
| 1341878400000 | 5378.1 |
| 1341964800000 | 5363.05 |
| 1342051200000 | 5286.46 |
| 1342137600000 | 5419.51 |
| 1342396800000 | 5421.71 |
| 1342483200000 | 5426.01 |
| 1342569600000 | 5506.09 |
| 1342656000000 | 5566.82 |
| 1342742400000 | 5543.52 |
| 1343001600000 | 5406.82 |
| 1343088000000 | 5377.52 |
| 1343174400000 | 5403.87 |
| 1343260800000 | 5561.6 |
| 1343347200000 | 5603.3 |
| 1343606400000 | 5601.85 |
| 1343692800000 | 5598.55 |
| 1343779200000 | 5593.17 |
| 1343865600000 | 5488.84 |
| 1343952000000 | 5674.88 |
| 1344211200000 | 5715.92 |
| 1344297600000 | 5820.39 |
| 1344384000000 | 5784.53 |
| 1344470400000 | 5828 |
| 1344556800000 | 5799.52 |
| 1344816000000 | 5772.51 |
| 1344902400000 | 5806.65 |
| 1344988800000 | 5821.89 |
| 1345075200000 | 5837.86 |
| 1345161600000 | 5890.23 |
| 1345420800000 | 5860.65 |
| 1345507200000 | 5956.19 |
| 1345593600000 | 5902.56 |
| 1345680000000 | 5895.11 |
| 1345766400000 | 5885.09 |
| 1346025600000 | 5930.65 |
| 1346112000000 | 5926.92 |
| 1346198400000 | 5932.51 |
| 1346284800000 | 5866.74 |
| 1346371200000 | 5959.58 |
| 1346630400000 | 5992.74 |
| 1346716800000 | 5931.59 |
| 1346803200000 | 5925.01 |
| 1346889600000 | 5994.97 |
| 1346976000000 | 6110.12 |
| 1347235200000 | 6112.49 |
| 1347321600000 | 6088.26 |
| 1347408000000 | 6128.4 |
| 1347494400000 | 6132.18 |
| 1347580800000 | 6412.99 |
| 1347840000000 | 6358.32 |
| 1347926400000 | 6289.83 |
| 1348012800000 | 6271.28 |
| 1348099200000 | 6190.04 |
| 1348185600000 | 6277.8 |
| 1348444800000 | 6208.74 |
| 1348531200000 | 6284.16 |
| 1348617600000 | 6074.91 |
| 1348704000000 | 6137.93 |
| 1348790400000 | 6100.66 |
| 1349049600000 | 6189.07 |
| 1349136000000 | 6192.31 |
| 1349222400000 | 6098.94 |
| 1349308800000 | 6095.85 |
| 1349395200000 | 6228.33 |
| 1349654400000 | 6122.78 |
| 1349740800000 | 6120.99 |
| 1349827200000 | 6079.55 |
| 1349913600000 | 6164.76 |
| 1350000000000 | 6129.43 |
| 1350259200000 | 6116.48 |
| 1350345600000 | 6216.21 |
| 1350432000000 | 6258.8 |
| 1350518400000 | 6248.3 |
| 1350604800000 | 6185.8 |
| 1350864000000 | 6135.06 |
| 1350950400000 | 5898.9 |
| 1351036800000 | 5974.97 |
| 1351123200000 | 5998.71 |
| 1351209600000 | 5951.78 |
| 1351468800000 | 5974.39 |
| 1351555200000 | 6023.35 |
| 1351641600000 | 6013.51 |
| 1351728000000 | 6071.24 |
| 1351814400000 | 6008.29 |
| 1352073600000 | 5967.4 |
| 1352160000000 | 6003.63 |
| 1352246400000 | 5934.34 |
| 1352332800000 | 5905 |
| 1352419200000 | 5885.58 |
| 1352678400000 | 5889.73 |
| 1352764800000 | 5821.71 |
| 1352851200000 | 5847.52 |
| 1352937600000 | 5846.63 |
| 1353024000000 | 5778.28 |
| 1353283200000 | 5984.66 |
| 1353369600000 | 5988.91 |
| 1353456000000 | 5990.91 |
| 1353542400000 | 6090.73 |
| 1353628800000 | 6106.89 |
| 1353888000000 | 6077.68 |
| 1353974400000 | 6034.82 |
| 1354060800000 | 5925.24 |
| 1354147200000 | 6035.94 |
| 1354233600000 | 6069.71 |
| 1354492800000 | 6098.9 |
| 1354579200000 | 6046.38 |
| 1354665600000 | 6031.87 |
| 1354752000000 | 6080.28 |
| 1354838400000 | 6033.64 |
| 1355097600000 | 6042.92 |
| 1355184000000 | 6116.86 |
| 1355270400000 | 6164.41 |
| 1355356800000 | 6147.48 |
| 1355443200000 | 6120.21 |
| 1355702400000 | 6111.88 |
| 1355788800000 | 6148.2 |
| 1355875200000 | 6245.46 |
| 1355961600000 | 6193.81 |
| 1356048000000 | 6209.68 |
| 1356307200000 | 6167.99 |
| 1356393600000 | 6167.99 |
| 1356480000000 | 6177.97 |
| 1356566400000 | 6189.1 |
| 1356652800000 | 6129.76 |
| 1356912000000 | 6153.01 |
| 1357084800000 | 6326.27 |
| 1357171200000 | 6286.63 |
| 1357257600000 | 6270.34 |
| 1357516800000 | 6251.61 |
| 1357603200000 | 6243.47 |
| 1357689600000 | 6285.72 |
| 1357776000000 | 6369.15 |
| 1357862400000 | 6372.76 |
| 1358121600000 | 6416.39 |
| 1358208000000 | 6346.03 |
| 1358294400000 | 6373.27 |
| 1358380800000 | 6450.96 |
| 1358467200000 | 6404.79 |
| 1358726400000 | 6420.49 |
| 1358812800000 | 6397.92 |
| 1358899200000 | 6456.33 |
| 1358985600000 | 6503.46 |
| 1359072000000 | 6555.39 |
| 1359331200000 | 6484.46 |
| 1359417600000 | 6538.31 |
| 1359504000000 | 6568.74 |
| 1359590400000 | 6550.75 |
| 1359676800000 | 6658.42 |
| 1359936000000 | 6575.46 |
| 1360022400000 | 6533.22 |
| 1360108800000 | 6471.38 |
| 1360195200000 | 6508.78 |
| 1360281600000 | 6550.13 |
| 1360540800000 | 6515.05 |
| 1360627200000 | 6572.12 |
| 1360713600000 | 6595.51 |
| 1360800000000 | 6533.34 |
| 1360886400000 | 6512.67 |
| 1361145600000 | 6488.75 |
| 1361232000000 | 6547.67 |
| 1361318400000 | 6552.77 |
| 1361404800000 | 6354.19 |
| 1361491200000 | 6333.3 |
| 1361750400000 | 6394.73 |
| 1361836800000 | 6297.82 |
| 1361923200000 | 6304.41 |
| 1362009600000 | 6280.87 |
| 1362096000000 | 6212.09 |
| 1362355200000 | 6289.63 |
| 1362441600000 | 6398.53 |
| 1362528000000 | 6375.1 |
| 1362614400000 | 6383.62 |
| 1362700800000 | 6373.89 |
| 1362960000000 | 6382.67 |
| 1363046400000 | 6411.96 |
| 1363132800000 | 6335.57 |
| 1363219200000 | 6331.23 |
| 1363305600000 | 6357.59 |
| 1363564800000 | 6334.21 |
| 1363651200000 | 6258.64 |
| 1363737600000 | 6223.66 |
| 1363824000000 | 6213.76 |
| 1363910400000 | 6271.74 |
| 1364169600000 | 6174.76 |
| 1364256000000 | 6184 |
| 1364342400000 | 6142.71 |
| 1364428800000 | 6167.67 |
| 1364515200000 | 6167.67 |
| 1364774400000 | 6183.35 |
| 1364860800000 | 6235.86 |
| 1364947200000 | 6252.43 |
| 1365033600000 | 6172.45 |
| 1365120000000 | 6148.12 |
| 1365379200000 | 6172.18 |
| 1365465600000 | 6220.31 |
| 1365552000000 | 6267.1 |
| 1365638400000 | 6309.53 |
| 1365724800000 | 6230.68 |
| 1365984000000 | 6140.02 |
| 1366070400000 | 6134.14 |
| 1366156800000 | 5999.81 |
| 1366243200000 | 6051.16 |
| 1366329600000 | 6118.51 |
| 1366588800000 | 6047.36 |
| 1366675200000 | 6095.88 |
| 1366761600000 | 6117.72 |
| 1366848000000 | 6240.34 |
| 1366934400000 | 6291.95 |
| 1367193600000 | 6320.17 |
| 1367280000000 | 6441.22 |
| 1367366400000 | 6435.52 |
| 1367452800000 | 6303.42 |
| 1367539200000 | 6398.55 |
| 1367798400000 | 6390.87 |
| 1367884800000 | 6409.07 |
| 1367971200000 | 6543.84 |
| 1368057600000 | 6525.76 |
| 1368144000000 | 6466.68 |
| 1368403200000 | 6481.51 |
| 1368489600000 | 6447.78 |
| 1368576000000 | 6364.74 |
| 1368662400000 | 6386.15 |
| 1368748800000 | 6334.44 |
| 1369008000000 | 6366.07 |
| 1369094400000 | 6468.62 |
| 1369180800000 | 6472.25 |
| 1369267200000 | 6334.39 |
| 1369353600000 | 6373.82 |
| 1369612800000 | 6432.39 |
| 1369699200000 | 6459.45 |
| 1369785600000 | 6409.94 |
| 1369872000000 | 6441.07 |
| 1369958400000 | 6382.28 |
| 1370217600000 | 6386.24 |
| 1370304000000 | 6381.25 |
| 1370390400000 | 6335.11 |
| 1370476800000 | 6335.41 |
| 1370563200000 | 6352.08 |
| 1370822400000 | 6310.31 |
| 1370908800000 | 6177.64 |
| 1370995200000 | 6273.99 |
| 1371081600000 | 6236.85 |
| 1371168000000 | 6304.21 |
| 1371427200000 | 6346.93 |
| 1371513600000 | 6373.42 |
| 1371600000000 | 6338.09 |
| 1371686400000 | 5969.91 |
| 1371772800000 | 5922.68 |
| 1372032000000 | 5679.27 |
| 1372118400000 | 5814.56 |
| 1372204800000 | 5888.2 |
| 1372291200000 | 5899.45 |
| 1372377600000 | 5845.69 |
| 1372636800000 | 5937.04 |
| 1372723200000 | 5961.52 |
| 1372809600000 | 5858.3 |
| 1372896000000 | 5967.75 |
| 1372982400000 | 5830.23 |
| 1373241600000 | 5990.1 |
| 1373328000000 | 5959.4 |
| 1373414400000 | 6067.15 |
| 1373500800000 | 6181.07 |
| 1373587200000 | 6165.19 |
| 1373846400000 | 6177.99 |
| 1373932800000 | 6255.28 |
| 1374019200000 | 6282.83 |
| 1374105600000 | 6227.98 |
| 1374192000000 | 6301.73 |
| 1374451200000 | 6355.77 |
| 1374537600000 | 6399.37 |
| 1374624000000 | 6384.93 |
| 1374710400000 | 6329.09 |
| 1374796800000 | 6305.81 |
| 1375056000000 | 6303.11 |
| 1375142400000 | 6265.88 |
| 1375228800000 | 6335.39 |
| 1375315200000 | 6331.13 |
| 1375401600000 | 6347.12 |
| 1375660800000 | 6322.02 |
| 1375747200000 | 6310.72 |
| 1375833600000 | 6312.36 |
| 1375920000000 | 6404.24 |
| 1376006400000 | 6467.55 |
| 1376265600000 | 6442.18 |
| 1376352000000 | 6412.28 |
| 1376438400000 | 6485.06 |
| 1376524800000 | 6376.06 |
| 1376611200000 | 6435.88 |
| 1376870400000 | 6450.95 |
| 1376956800000 | 6337.92 |
| 1377043200000 | 6220.21 |
| 1377129600000 | 6239.29 |
| 1377216000000 | 6295.21 |
| 1377475200000 | 6299.01 |
| 1377561600000 | 6294.92 |
| 1377648000000 | 6343.38 |
| 1377734400000 | 6312.25 |
| 1377820800000 | 6230.32 |
| 1378080000000 | 6348.64 |
| 1378166400000 | 6353.64 |
| 1378252800000 | 6369.91 |
| 1378339200000 | 6298.76 |
| 1378425600000 | 6333.37 |
| 1378684800000 | 6404.9 |
| 1378771200000 | 6490.44 |
| 1378857600000 | 6544.82 |
| 1378944000000 | 6528.59 |
| 1379030400000 | 6498.64 |
| 1379289600000 | 6530.6 |
| 1379376000000 | 6530.59 |
| 1379462400000 | 6535.6 |
| 1379548800000 | 6692.99 |
| 1379635200000 | 6584.09 |
| 1379894400000 | 6555.58 |
| 1379980800000 | 6529.67 |
| 1380067200000 | 6516.95 |
| 1380153600000 | 6525.84 |
| 1380240000000 | 6487.35 |
| 1380499200000 | 6399.39 |
| 1380585600000 | 6426.2 |
| 1380672000000 | 6439.53 |
| 1380758400000 | 6528.57 |
| 1380844800000 | 6509.75 |
| 1381104000000 | 6452.71 |
| 1381190400000 | 6431.39 |
| 1381276800000 | 6371.96 |
| 1381363200000 | 6405.99 |
| 1381449600000 | 6455.25 |
| 1381708800000 | 6510.92 |
| 1381795200000 | 6543.48 |
| 1381881600000 | 6534.45 |
| 1381968000000 | 6628.04 |
| 1382054400000 | 6723.51 |
| 1382313600000 | 6779.21 |
| 1382400000000 | 6835.27 |
| 1382486400000 | 6784.46 |
| 1382572800000 | 6889.59 |
| 1382659200000 | 6978.43 |
| 1382918400000 | 6930.67 |
| 1383004800000 | 6986.3 |
| 1383091200000 | 6978.59 |
| 1383177600000 | 6826.44 |
| 1383264000000 | 6828.98 |
| 1383523200000 | 6885.04 |
| 1383609600000 | 6819.12 |
| 1383696000000 | 6916.3 |
| 1383782400000 | 6794.2 |
| 1383868800000 | 6644.29 |
| 1384128000000 | 6730.13 |
| 1384214400000 | 6572.74 |
| 1384300800000 | 6528.91 |
| 1384387200000 | 6620.13 |
| 1384473600000 | 6746.81 |
| 1384732800000 | 6780.24 |
| 1384819200000 | 6785.42 |
| 1384905600000 | 6742.05 |
| 1384992000000 | 6686.49 |
| 1385078400000 | 6729.6 |
| 1385337600000 | 6619.48 |
| 1385424000000 | 6562.65 |
| 1385510400000 | 6610.11 |
| 1385596800000 | 6649.79 |
| 1385683200000 | 6602.04 |
| 1385942400000 | 6583.64 |
| 1386028800000 | 6566.4 |
| 1386115200000 | 6479.69 |
| 1386201600000 | 6468.93 |
| 1386288000000 | 6453.14 |
| 1386547200000 | 6502.18 |
| 1386633600000 | 6529.18 |
| 1386720000000 | 6476.1 |
| 1386806400000 | 6360.81 |
| 1386892800000 | 6364.64 |
| 1387152000000 | 6437.47 |
| 1387238400000 | 6482.45 |
| 1387324800000 | 6439.73 |
| 1387411200000 | 6418.86 |
| 1387497600000 | 6484 |
| 1387756800000 | 6570.79 |
| 1387843200000 | 6558.86 |
| 1387929600000 | 6558.86 |
| 1388016000000 | 6557.99 |
| 1388102400000 | 6661.98 |
| 1388361600000 | 6682.01 |
| 1388448000000 | 6694.3 |
| 1388620800000 | 6600 |
| 1388707200000 | 6594.02 |
| 1388966400000 | 6561.19 |
| 1389052800000 | 6574.49 |
| 1389139200000 | 6580.61 |
| 1389225600000 | 6583.44 |
| 1389312000000 | 6668.87 |
| 1389571200000 | 6729.35 |
| 1389657600000 | 6749.54 |
| 1389744000000 | 6768.66 |
| 1389830400000 | 6763.96 |
| 1389916800000 | 6780.76 |
| 1390176000000 | 6756.64 |
| 1390262400000 | 6811.1 |
| 1390348800000 | 6782.73 |
| 1390435200000 | 6760.75 |
| 1390521600000 | 6619.85 |
| 1390780800000 | 6572.68 |
| 1390867200000 | 6563.09 |
| 1390953600000 | 6413.54 |
| 1391040000000 | 6359.37 |
| 1391126400000 | 6261.39 |
| 1391385600000 | 6270.43 |
| 1391472000000 | 6260.99 |
| 1391558400000 | 6272.56 |
| 1391644800000 | 6355.75 |
| 1391731200000 | 6529.79 |
| 1391990400000 | 6548.49 |
| 1392076800000 | 6619.69 |
| 1392163200000 | 6559.19 |
| 1392249600000 | 6491.66 |
| 1392336000000 | 6549.99 |
| 1392595200000 | 6568.91 |
| 1392681600000 | 6590.06 |
| 1392768000000 | 6641.39 |
| 1392854400000 | 6602.8 |
| 1392940800000 | 6640.85 |
| 1393200000000 | 6724.1 |
| 1393286400000 | 6626.92 |
| 1393372800000 | 6580.56 |
| 1393459200000 | 6611.7 |
| 1393545600000 | 6722.33 |
| 1393804800000 | 6716.59 |
| 1393891200000 | 6773.27 |
| 1393977600000 | 6750.51 |
| 1394064000000 | 6771.89 |
| 1394150400000 | 6742.17 |
| 1394409600000 | 6731.77 |
| 1394496000000 | 6774.43 |
| 1394582400000 | 6689.46 |
| 1394668800000 | 6681.88 |
| 1394755200000 | 6628.42 |
| 1395014400000 | 6665.67 |
| 1395100800000 | 6662.3 |
| 1395187200000 | 6636.02 |
| 1395273600000 | 6595.84 |
| 1395360000000 | 6685.8 |
| 1395619200000 | 6686.26 |
| 1395705600000 | 6728.28 |
| 1395792000000 | 6792.72 |
| 1395878400000 | 6810.84 |
| 1395964800000 | 6802.23 |
| 1396224000000 | 6845.74 |
| 1396310400000 | 6813.69 |
| 1396396800000 | 6827.32 |
| 1396483200000 | 6793.92 |
| 1396569600000 | 6838.75 |
| 1396828800000 | 6738 |
| 1396915200000 | 6709.83 |
| 1397001600000 | 6813.19 |
| 1397088000000 | 6843.43 |
| 1397174400000 | 6680.11 |
| 1397433600000 | 6709.08 |
| 1397520000000 | 6761.83 |
| 1397606400000 | 6798.95 |
| 1397692800000 | 6797.04 |
| 1397779200000 | 6797.04 |
| 1398038400000 | 6778 |
| 1398124800000 | 6865.67 |
| 1398211200000 | 6836.34 |
| 1398297600000 | 6878.94 |
| 1398384000000 | 6933.36 |
| 1398643200000 | 6939.51 |
| 1398729600000 | 7085.5 |
| 1398816000000 | 7163.4 |
| 1398902400000 | 7185.54 |
| 1398988800000 | 7222.31 |
| 1399248000000 | 7197.24 |
| 1399334400000 | 7254.67 |
| 1399420800000 | 7299.11 |
| 1399507200000 | 7425.77 |
| 1399593600000 | 7384.4 |
| 1399852800000 | 7446.93 |
| 1399939200000 | 7436.04 |
| 1400025600000 | 7464.04 |
| 1400112000000 | 7406.48 |
| 1400198400000 | 7419.5 |
| 1400457600000 | 7445.66 |
| 1400544000000 | 7380.49 |
| 1400630400000 | 7410.83 |
| 1400716800000 | 7455.07 |
| 1400803200000 | 7464.76 |
| 1401062400000 | 7481.71 |
| 1401148800000 | 7495.95 |
| 1401235200000 | 7513.03 |
| 1401321600000 | 7540.26 |
| 1401408000000 | 7495.64 |
| 1401667200000 | 7537.21 |
| 1401753600000 | 7574.76 |
| 1401840000000 | 7548.55 |
| 1401926400000 | 7638.63 |
| 1402012800000 | 7733.29 |
| 1402272000000 | 7714.28 |
| 1402358400000 | 7720.61 |
| 1402444800000 | 7664.7 |
| 1402531200000 | 7742.69 |
| 1402617600000 | 7762.82 |
| 1402876800000 | 7766.59 |
| 1402963200000 | 7653.53 |
| 1403049600000 | 7743.17 |
| 1403136000000 | 7698.59 |
| 1403222400000 | 7657.17 |
| 1403481600000 | 7698.21 |
| 1403568000000 | 7667.98 |
| 1403654400000 | 7516.71 |
| 1403740800000 | 7472.47 |
| 1403827200000 | 7516.72 |
| 1404086400000 | 7515.99 |
| 1404172800000 | 7544.72 |
| 1404259200000 | 7545.04 |
| 1404345600000 | 7578.85 |
| 1404432000000 | 7567.07 |
| 1404691200000 | 7604.46 |
| 1404777600000 | 7474.08 |
| 1404864000000 | 7525.78 |
| 1404950400000 | 7361.47 |
| 1405036800000 | 7363.28 |
| 1405296000000 | 7473 |
| 1405382400000 | 7455.58 |
| 1405468800000 | 7545.32 |
| 1405555200000 | 7512.49 |
| 1405641600000 | 7443.39 |
| 1405900800000 | 7464.08 |
| 1405987200000 | 7556.4 |
| 1406073600000 | 7590.36 |
| 1406160000000 | 7559.2 |
| 1406246400000 | 7488.78 |
| 1406505600000 | 7396.88 |
| 1406592000000 | 7415.85 |
| 1406678400000 | 7343.82 |
| 1406764800000 | 7252.25 |
| 1406851200000 | 7224.9 |
| 1407110400000 | 7265.37 |
| 1407196800000 | 7257.57 |
| 1407283200000 | 7188.26 |
| 1407369600000 | 7148.48 |
| 1407456000000 | 7098.54 |
| 1407715200000 | 7304.48 |
| 1407801600000 | 7203.35 |
| 1407888000000 | 7242.42 |
| 1407974400000 | 7258.66 |
| 1408060800000 | 7287.97 |
| 1408320000000 | 7294.78 |
| 1408406400000 | 7316.1 |
| 1408492800000 | 7333.98 |
| 1408579200000 | 7374.32 |
| 1408665600000 | 7335.4 |
| 1408924800000 | 7364.41 |
| 1409011200000 | 7426.98 |
| 1409097600000 | 7436.16 |
| 1409184000000 | 7414.93 |
| 1409270400000 | 7385.54 |
| 1409529600000 | 7427.35 |
| 1409616000000 | 7459.96 |
| 1409702400000 | 7439.94 |
| 1409788800000 | 7422.14 |
| 1409875200000 | 7325.17 |
| 1410134400000 | 7274.17 |
| 1410220800000 | 7183.13 |
| 1410307200000 | 7176.62 |
| 1410393600000 | 7125.6 |
| 1410480000000 | 7148.29 |
| 1410739200000 | 7084.3 |
| 1410825600000 | 7096.2 |
| 1410912000000 | 7141.67 |
| 1410998400000 | 7248.03 |
| 1411084800000 | 7168.53 |
| 1411344000000 | 7134.64 |
| 1411430400000 | 7075.85 |
| 1411516800000 | 7037.5 |
| 1411603200000 | 6960.97 |
| 1411689600000 | 6932.72 |
| 1411948800000 | 6926.42 |
| 1412035200000 | 6976.25 |
| 1412121600000 | 6881.59 |
| 1412208000000 | 6691.82 |
| 1412294400000 | 6588.27 |
| 1412553600000 | 6628 |
| 1412640000000 | 6561.28 |
| 1412726400000 | 6521.12 |
| 1412812800000 | 6458.26 |
| 1412899200000 | 6271.1 |
| 1413158400000 | 6351.86 |
| 1413244800000 | 6291.44 |
| 1413331200000 | 6181.09 |
| 1413417600000 | 5977.78 |
| 1413504000000 | 6224.63 |
| 1413763200000 | 6132.66 |
| 1413849600000 | 6348.08 |
| 1413936000000 | 6389.24 |
| 1414022400000 | 6422.77 |
| 1414108800000 | 6417.69 |
| 1414368000000 | 6365.33 |
| 1414454400000 | 6472.6 |
| 1414540800000 | 6512.18 |
| 1414627200000 | 6368.05 |
| 1414713600000 | 6354.78 |
| 1414972800000 | 6311.14 |
| 1415059200000 | 6140.03 |
| 1415145600000 | 6270.53 |
| 1415232000000 | 6206.46 |
| 1415318400000 | 6250.83 |
| 1415577600000 | 6317.81 |
| 1415664000000 | 6316.42 |
| 1415750400000 | 6339.87 |
| 1415836800000 | 6273.53 |
| 1415923200000 | 6324.81 |
| 1416182400000 | 6313.7 |
| 1416268800000 | 6401.3 |
| 1416355200000 | 6385.75 |
| 1416441600000 | 6395.91 |
| 1416528000000 | 6416.83 |
| 1416787200000 | 6441.94 |
| 1416873600000 | 6385.57 |
| 1416960000000 | 6244.24 |
| 1417046400000 | 5961.01 |
| 1417132800000 | 5666.64 |
| 1417392000000 | 5687.79 |
| 1417478400000 | 5700.23 |
| 1417564800000 | 5716.73 |
| 1417651200000 | 5634.71 |
| 1417737600000 | 5533.87 |
| 1417996800000 | 5464.58 |
| 1418083200000 | 5432.25 |
| 1418169600000 | 5386.94 |
| 1418256000000 | 5282.04 |
| 1418342400000 | 5137.53 |
| 1418601600000 | 5032.49 |
| 1418688000000 | 4947.89 |
| 1418774400000 | 5128.52 |
| 1418860800000 | 5370.29 |
| 1418947200000 | 5428.2 |
| 1419206400000 | 5420.91 |
| 1419292800000 | 5408.84 |
| 1419379200000 | 5379.08 |
| 1419465600000 | 5379.08 |
| 1419552000000 | 5372.23 |
| 1419811200000 | 5370.45 |
| 1419897600000 | 5341.45 |
| 1419984000000 | 5279.52 |
| 1420156800000 | 5257.31 |
| 1420416000000 | 5087.63 |
| 1420502400000 | 5070.5 |
| 1420588800000 | 5069.79 |
| 1420675200000 | 5209.84 |
| 1420761600000 | 5234.97 |
| 1421020800000 | 5088.65 |
| 1421107200000 | 5183.18 |
| 1421193600000 | 5172.43 |
| 1421280000000 | 5237.83 |
| 1421366400000 | 5259.78 |
| 1421625600000 | 5377.68 |
| 1421712000000 | 5305.6 |
| 1421798400000 | 5416.27 |
| 1421884800000 | 5462.12 |
| 1421971200000 | 5412.44 |
| 1422230400000 | 5399.51 |
| 1422316800000 | 5364.51 |
| 1422403200000 | 5359.92 |
| 1422489600000 | 5338.78 |
| 1422576000000 | 5383.29 |
| 1422835200000 | 5531.6 |
| 1422921600000 | 5731.25 |
| 1423008000000 | 5647.03 |
| 1423094400000 | 5734.15 |
| 1423180800000 | 5751.67 |
| 1423440000000 | 5778.95 |
| 1423526400000 | 5770.53 |
| 1423612800000 | 5622.07 |
| 1423699200000 | 5660.65 |
| 1423785600000 | 5827.23 |
| 1424044800000 | 5871.99 |
| 1424131200000 | 5826.04 |
| 1424217600000 | 5890.01 |
| 1424304000000 | 5782.56 |
| 1424390400000 | 5803.19 |
| 1424649600000 | 5750.55 |
| 1424736000000 | 5757.32 |
| 1424822400000 | 5807.71 |
| 1424908800000 | 5770.5 |
| 1424995200000 | 5723.68 |
| 1425254400000 | 5675.8 |
| 1425340800000 | 5682.13 |
| 1425427200000 | 5523.92 |
| 1425513600000 | 5645.17 |
| 1425600000000 | 5548.68 |
| 1425859200000 | 5456.02 |
| 1425945600000 | 5255.58 |
| 1426032000000 | 5239.48 |
| 1426118400000 | 5338.77 |
| 1426204800000 | 5270.18 |
| 1426464000000 | 5229.36 |
| 1426550400000 | 5211.74 |
| 1426636800000 | 5225.42 |
| 1426723200000 | 5346.61 |
| 1426809600000 | 5468.51 |
| 1427068800000 | 5574.9 |
| 1427155200000 | 5569.51 |
| 1427241600000 | 5582.59 |
| 1427328000000 | 5521.31 |
| 1427414400000 | 5488.91 |
| 1427673600000 | 5476.32 |
| 1427760000000 | 5438.19 |
| 1427846400000 | 5479.6 |
| 1427932800000 | 5531.38 |
| 1428019200000 | 5531.38 |
| 1428278400000 | 5579.24 |
| 1428364800000 | 5739.38 |
| 1428451200000 | 5699.22 |
| 1428537600000 | 5668.88 |
| 1428624000000 | 5764.84 |
| 1428883200000 | 5774.28 |
| 1428969600000 | 5894.84 |
| 1429056000000 | 5949.98 |
| 1429142400000 | 6017.75 |
| 1429228800000 | 5915.8 |
| 1429488000000 | 5908.16 |
| 1429574400000 | 5934.63 |
| 1429660800000 | 5818.29 |
| 1429747200000 | 5900.95 |
| 1429833600000 | 5914.65 |
| 1430092800000 | 5982.14 |
| 1430179200000 | 5989.28 |
| 1430265600000 | 5989.54 |
| 1430352000000 | 6029.1 |
| 1430438400000 | 5994.14 |
| 1430697600000 | 6105.55 |
| 1430784000000 | 6122.97 |
| 1430870400000 | 6246.9 |
| 1430956800000 | 6133.87 |
| 1431043200000 | 6202.5 |
| 1431302400000 | 6196.27 |
| 1431388800000 | 6219.04 |
| 1431475200000 | 6369.94 |
| 1431561600000 | 6363.46 |
| 1431648000000 | 6330.52 |
| 1431907200000 | 6273.22 |
| 1431993600000 | 6107.58 |
| 1432080000000 | 6088.98 |
| 1432166400000 | 6114.03 |
| 1432252800000 | 6057.83 |
| 1432512000000 | 6057.83 |
| 1432598400000 | 5869.15 |
| 1432684800000 | 5868.15 |
| 1432771200000 | 5787.29 |
| 1432857600000 | 5818.38 |
| 1433116800000 | 5681.26 |
| 1433203200000 | 5834.28 |
| 1433289600000 | 5944.91 |
| 1433376000000 | 5890.53 |
| 1433462400000 | 5736.41 |
| 1433721600000 | 5784.33 |
| 1433808000000 | 5812.8 |
| 1433894400000 | 5858.14 |
| 1433980800000 | 5768.12 |
| 1434067200000 | 5754.77 |
| 1434326400000 | 5651.07 |
| 1434412800000 | 5662.88 |
| 1434499200000 | 5731.86 |
| 1434585600000 | 5679.37 |
| 1434672000000 | 5668.54 |
| 1434931200000 | 5802.83 |
| 1435017600000 | 5769 |
| 1435104000000 | 5775.25 |
| 1435190400000 | 5775.76 |
| 1435276800000 | 5748.2 |
| 1435536000000 | 5606.04 |
| 1435622400000 | 5589.89 |
| 1435708800000 | 5546.95 |
| 1435795200000 | 5541.14 |
| 1435881600000 | 5470.2 |
| 1436140800000 | 5354.24 |
| 1436227200000 | 5189.21 |
| 1436313600000 | 5242.19 |
| 1436400000000 | 5378.28 |
| 1436486400000 | 5550.07 |
| 1436745600000 | 5509 |
| 1436832000000 | 5523.16 |
| 1436918400000 | 5546.42 |
| 1437004800000 | 5557.05 |
| 1437091200000 | 5499.13 |
| 1437350400000 | 5467.31 |
| 1437436800000 | 5568.33 |
| 1437523200000 | 5459.81 |
| 1437609600000 | 5461.35 |
| 1437696000000 | 5429.96 |
| 1437955200000 | 5317.75 |
| 1438041600000 | 5310.87 |
| 1438128000000 | 5466.82 |
| 1438214400000 | 5468.51 |
| 1438300800000 | 5431.66 |
| 1438560000000 | 5360.29 |
| 1438646400000 | 5320.64 |
| 1438732800000 | 5361.84 |
| 1438819200000 | 5277.06 |
| 1438905600000 | 5314.91 |
| 1439164800000 | 5323.7 |
| 1439251200000 | 5196.91 |
| 1439337600000 | 5220.53 |
| 1439424000000 | 5197.63 |
| 1439510400000 | 5107.89 |
| 1439769600000 | 5107.68 |
| 1439856000000 | 5050.09 |
| 1439942400000 | 4965.31 |
| 1440028800000 | 4934.08 |
| 1440115200000 | 4867.6 |
| 1440374400000 | 4610.89 |
| 1440460800000 | 4690.49 |
| 1440547200000 | 4671.57 |
| 1440633600000 | 4775.19 |
| 1440720000000 | 4864.8 |
| 1440979200000 | 4787.18 |
| 1441065600000 | 4742.43 |
| 1441152000000 | 4743.44 |
| 1441238400000 | 4869.4 |
| 1441324800000 | 4706.86 |
| 1441584000000 | 4704.57 |
| 1441670400000 | 4829.71 |
| 1441756800000 | 4907.04 |
| 1441843200000 | 4809.1 |
| 1441929600000 | 4735.61 |
| 1442188800000 | 4682.06 |
| 1442275200000 | 4715.79 |
| 1442361600000 | 4845.33 |
| 1442448000000 | 4870.11 |
| 1442534400000 | 4815.52 |
| 1442793600000 | 4769.72 |
| 1442880000000 | 4654.54 |
| 1442966400000 | 4616.58 |
| 1443052800000 | 4451.65 |
| 1443139200000 | 4504.75 |
| 1443398400000 | 4430.4 |
| 1443484800000 | 4481.11 |
| 1443571200000 | 4548.27 |
| 1443657600000 | 4652.4 |
| 1443744000000 | 4663.29 |
| 1444003200000 | 4794.61 |
| 1444089600000 | 4974.75 |
| 1444176000000 | 5139.42 |
| 1444262400000 | 5093.98 |
| 1444348800000 | 5185.31 |
| 1444608000000 | 5141.39 |
| 1444694400000 | 5052.15 |
| 1444780800000 | 5058.95 |
| 1444867200000 | 5118.5 |
| 1444953600000 | 5147.74 |
| 1445212800000 | 5135.01 |
| 1445299200000 | 5118.03 |
| 1445385600000 | 5098.82 |
| 1445472000000 | 5047.24 |
| 1445558400000 | 5047.61 |
| 1445817600000 | 5065.29 |
| 1445904000000 | 4927.27 |
| 1445990400000 | 4942.25 |
| 1446076800000 | 4810.04 |
| 1446163200000 | 4869.99 |
| 1446422400000 | 4872.7 |
| 1446508800000 | 4901.18 |
| 1446595200000 | 4939.43 |
| 1446681600000 | 4918.43 |
| 1446768000000 | 4838.89 |
| 1447027200000 | 4851.41 |
| 1447113600000 | 4818.19 |
| 1447200000000 | 4844.21 |
| 1447286400000 | 4687.58 |
| 1447372800000 | 4641.1 |
| 1447632000000 | 4691.6 |
| 1447718400000 | 4788.21 |
| 1447804800000 | 4822.72 |
| 1447891200000 | 4874.87 |
| 1447977600000 | 4832.75 |
| 1448236800000 | 4791.69 |
| 1448323200000 | 4798.2 |
| 1448409600000 | 4797.2 |
| 1448496000000 | 4842.96 |
| 1448582400000 | 4793.65 |
| 1448841600000 | 4825 |
| 1448928000000 | 4854.57 |
| 1449014400000 | 4866.64 |
| 1449100800000 | 4853.41 |
| 1449187200000 | 4753.87 |
| 1449446400000 | 4710.18 |
| 1449532800000 | 4563.86 |
| 1449619200000 | 4659.38 |
| 1449705600000 | 4633.56 |
| 1449792000000 | 4523.97 |
| 1450051200000 | 4478.8 |
| 1450137600000 | 4618.55 |
| 1450224000000 | 4619.41 |
| 1450310400000 | 4566.33 |
| 1450396800000 | 4468.22 |
| 1450656000000 | 4456.54 |
| 1450742400000 | 4468.55 |
| 1450828800000 | 4602.87 |
| 1450915200000 | 4639.23 |
| 1451001600000 | 4639.23 |
| 1451260800000 | 4594.79 |
| 1451347200000 | 4618.14 |
| 1451433600000 | 4559.03 |
| 1451520000000 | 4545.13 |
| 1451865600000 | 4440.21 |
| 1451952000000 | 4348.97 |
| 1452038400000 | 4285.97 |
| 1452124800000 | 4210.5 |
| 1452211200000 | 4206.3 |
| 1452470400000 | 4103.56 |
| 1452556800000 | 4097.19 |
| 1452643200000 | 4161.16 |
| 1452729600000 | 4077.22 |
| 1452816000000 | 4022.67 |
| 1453075200000 | 3933.71 |
| 1453161600000 | 4082.16 |
| 1453248000000 | 3840.25 |
| 1453334400000 | 3960.85 |
| 1453420800000 | 4213.56 |
| 1453680000000 | 4158.45 |
| 1453766400000 | 4227.14 |
| 1453852800000 | 4220.84 |
| 1453939200000 | 4309.84 |
| 1454025600000 | 4328.81 |
| 1454284800000 | 4278.46 |
| 1454371200000 | 4120.44 |
| 1454457600000 | 4179.44 |
| 1454544000000 | 4411.38 |
| 1454630400000 | 4438.78 |
| 1454889600000 | 4263.11 |
| 1454976000000 | 4239.97 |
| 1455062400000 | 4182.17 |
| 1455148800000 | 4028.94 |
| 1455235200000 | 4069.99 |
| 1455494400000 | 4199.33 |
| 1455580800000 | 4149.75 |
| 1455667200000 | 4353.26 |
| 1455753600000 | 4378.77 |
| 1455840000000 | 4318.38 |
| 1456099200000 | 4453.94 |
| 1456185600000 | 4420.25 |
| 1456272000000 | 4221.03 |
| 1456358400000 | 4330.6 |
| 1456444800000 | 4400.09 |
| 1456704000000 | 4434.3 |
| 1456790400000 | 4468.53 |
| 1456876800000 | 4459.19 |
| 1456963200000 | 4553.65 |
| 1457049600000 | 4674.25 |
| 1457308800000 | 4650.88 |
| 1457395200000 | 4655.45 |
| 1457481600000 | 4655.6 |
| 1457568000000 | 4631.85 |
| 1457654400000 | 4704 |
| 1457913600000 | 4717.1 |
| 1458000000000 | 4607.62 |
| 1458086400000 | 4608.26 |
| 1458172800000 | 4747.08 |
| 1458259200000 | 4778.56 |
| 1458518400000 | 4734.13 |
| 1458604800000 | 4728.28 |
| 1458691200000 | 4649.91 |
| 1458777600000 | 4641.95 |
| 1458864000000 | 4641.95 |
| 1459123200000 | 4682.97 |
| 1459209600000 | 4513.77 |
| 1459296000000 | 4751.04 |
| 1459382400000 | 4702.7 |
| 1459468800000 | 4575.36 |
| 1459728000000 | 4579.04 |
| 1459814400000 | 4480.97 |
| 1459900800000 | 4501.74 |
| 1459987200000 | 4489.05 |
| 1460073600000 | 4584.31 |
| 1460332800000 | 4653.5 |
| 1460419200000 | 4678.51 |
| 1460505600000 | 4794.36 |
| 1460592000000 | 4787.86 |
| 1460678400000 | 4739.71 |
| 1460937600000 | 4760.84 |
| 1461024000000 | 4917.48 |
| 1461110400000 | 4928.5 |
| 1461196800000 | 4951.86 |
| 1461283200000 | 4881.22 |
| 1461542400000 | 4866.01 |
| 1461628800000 | 4909.76 |
| 1461715200000 | 4968.38 |
| 1461801600000 | 5037.92 |
| 1461888000000 | 5053.83 |
| 1462147200000 | 5019.94 |
| 1462233600000 | 4905.3 |
| 1462320000000 | 4898.06 |
| 1462406400000 | 4873.95 |
| 1462492800000 | 4854.85 |
| 1462752000000 | 4824.01 |
| 1462838400000 | 4847.07 |
| 1462924800000 | 4902.88 |
| 1463011200000 | 4916.13 |
| 1463097600000 | 4862.21 |
| 1463356800000 | 4894.14 |
| 1463443200000 | 4887.31 |
| 1463529600000 | 4922.13 |
| 1463616000000 | 4745.09 |
| 1463702400000 | 4841.04 |
| 1463961600000 | 4823.13 |
| 1464048000000 | 4880.58 |
| 1464134400000 | 4957.85 |
| 1464220800000 | 5025.31 |
| 1464307200000 | 4957.4 |
| 1464566400000 | 4982.87 |
| 1464652800000 | 4911.87 |
| 1464739200000 | 4880.17 |
| 1464825600000 | 4860.96 |
| 1464912000000 | 4910.62 |
| 1465171200000 | 4989.18 |
| 1465257600000 | 5074.29 |
| 1465344000000 | 5076.97 |
| 1465430400000 | 4972.9 |
| 1465516800000 | 4849.48 |
| 1465776000000 | 4764.23 |
| 1465862400000 | 4635.1 |
| 1465948800000 | 4678.86 |
| 1466035200000 | 4492.36 |
| 1466121600000 | 4666.95 |
| 1466380800000 | 4860.41 |
| 1466467200000 | 4805.79 |
| 1466553600000 | 4861.2 |
| 1466640000000 | 4967.48 |
| 1466726400000 | 4656.63 |
| 1466985600000 | 4425.42 |
| 1467072000000 | 4572.2 |
| 1467158400000 | 4747.04 |
| 1467244800000 | 4805.79 |
| 1467331200000 | 4911.51 |
| 1467590400000 | 4899.24 |
| 1467676800000 | 4765.54 |
| 1467763200000 | 4666.64 |
| 1467849600000 | 4805.92 |
| 1467936000000 | 4765.13 |
| 1468195200000 | 4863.02 |
| 1468281600000 | 4861.15 |
| 1468368000000 | 4868.16 |
| 1468454400000 | 4904.62 |
| 1468540800000 | 4883.14 |
| 1468800000000 | 4851.02 |
| 1468886400000 | 4894.47 |
| 1468972800000 | 4897.94 |
| 1469059200000 | 4966.44 |
| 1469145600000 | 4874.45 |
| 1469404800000 | 4785.05 |
| 1469491200000 | 4802.18 |
| 1469577600000 | 4799.79 |
| 1469664000000 | 4741.65 |
| 1469750400000 | 4776.24 |
| 1470009600000 | 4737.54 |
| 1470096000000 | 4719.42 |
| 1470182400000 | 4692.49 |
| 1470268800000 | 4734.04 |
| 1470355200000 | 4735.35 |
| 1470614400000 | 4772.42 |
| 1470700800000 | 4881.89 |
| 1470787200000 | 4944.8 |
| 1470873600000 | 4965.5 |
| 1470960000000 | 4976.79 |
| 1471219200000 | 4984.29 |
| 1471305600000 | 4963.59 |
| 1471392000000 | 4873.2 |
| 1471478400000 | 4954.45 |
| 1471564800000 | 4956.55 |
| 1471824000000 | 4943.43 |
| 1471910400000 | 5002.28 |
| 1471996800000 | 4978.61 |
| 1472083200000 | 4970.9 |
| 1472169600000 | 5005.41 |
| 1472428800000 | 4923.1 |
| 1472515200000 | 4951 |
| 1472601600000 | 4927.62 |
| 1472688000000 | 4897.08 |
| 1472774400000 | 4955.33 |
| 1473033600000 | 5007.37 |
| 1473120000000 | 5029.3 |
| 1473206400000 | 5073.24 |
| 1473292800000 | 5052.22 |
| 1473379200000 | 4951.97 |
| 1473638400000 | 4873.95 |
| 1473724800000 | 4827.26 |
| 1473811200000 | 4794.14 |
| 1473897600000 | 4754.31 |
| 1473984000000 | 4743.97 |
| 1474243200000 | 4815.62 |
| 1474329600000 | 4827.29 |
| 1474416000000 | 4823.67 |
| 1474502400000 | 5016.41 |
| 1474588800000 | 5004.15 |
| 1474848000000 | 4941.1 |
| 1474934400000 | 4877.16 |
| 1475020800000 | 4957.24 |
| 1475107200000 | 5110.3 |
| 1475193600000 | 5117.03 |
| 1475452800000 | 5112.01 |
| 1475539200000 | 5175.94 |
| 1475625600000 | 5159.39 |
| 1475712000000 | 5156.13 |
| 1475798400000 | 5090.14 |
| 1476057600000 | 5186.08 |
| 1476144000000 | 5110.01 |
| 1476230400000 | 5026.32 |
| 1476316800000 | 4995.43 |
| 1476403200000 | 5066.04 |
| 1476662400000 | 5021.02 |
| 1476748800000 | 5054.68 |
| 1476835200000 | 5115.52 |
| 1476921600000 | 5079.53 |
| 1477008000000 | 5072.35 |
| 1477267200000 | 5096.59 |
| 1477353600000 | 5104.25 |
| 1477440000000 | 5003.23 |
| 1477526400000 | 5097.14 |
| 1477612800000 | 5088.17 |
| 1477872000000 | 5069.1 |
| 1477958400000 | 5106.12 |
| 1478044800000 | 5017.63 |
| 1478131200000 | 5060.29 |
| 1478217600000 | 5025.26 |
| 1478476800000 | 5028.17 |
| 1478563200000 | 5085.48 |
| 1478649600000 | 5045.53 |
| 1478736000000 | 5061.97 |
| 1478822400000 | 4998.98 |
| 1479081600000 | 4922.99 |
| 1479168000000 | 5009.91 |
| 1479254400000 | 4964 |
| 1479340800000 | 4987.45 |
| 1479427200000 | 4927.19 |
| 1479686400000 | 5003.53 |
| 1479772800000 | 5036.04 |
| 1479859200000 | 4985.99 |
| 1479945600000 | 5015.9 |
| 1480032000000 | 5038.91 |
| 1480291200000 | 5016.64 |
| 1480377600000 | 4985.15 |
| 1480464000000 | 5058.37 |
| 1480550400000 | 5137.73 |
| 1480636800000 | 5104.37 |
| 1480896000000 | 5167.58 |
| 1480982400000 | 5167.67 |
| 1481068800000 | 5250.13 |
| 1481155200000 | 5271.99 |
| 1481241600000 | 5270.31 |
| 1481500800000 | 5349.65 |
| 1481587200000 | 5342.36 |
| 1481673600000 | 5294.48 |
| 1481760000000 | 5112.93 |
| 1481846400000 | 5145.72 |
| 1482105600000 | 5161.97 |
| 1482192000000 | 5130.44 |
| 1482278400000 | 5136.95 |
| 1482364800000 | 5136.22 |
| 1482451200000 | 5158.15 |
| 1482710400000 | 5158.15 |
| 1482796800000 | 5162.34 |
| 1482883200000 | 5162.05 |
| 1482969600000 | 5223.29 |
| 1483056000000 | 5228.99 |
| 1483315200000 | 5288.29 |
| 1483401600000 | 5271.29 |
| 1483488000000 | 5296.22 |
| 1483574400000 | 5414.03 |
| 1483660800000 | 5388.69 |
| 1483920000000 | 5324.09 |
| 1484006400000 | 5320.83 |
| 1484092800000 | 5310.92 |
| 1484179200000 | 5384.96 |
| 1484265600000 | 5418.55 |
| 1484524800000 | 5370.35 |
| 1484611200000 | 5393.47 |
| 1484697600000 | 5423.9 |
| 1484784000000 | 5443.59 |
| 1484870400000 | 5488.46 |
| 1485129600000 | 5504.78 |
| 1485216000000 | 5588.37 |
| 1485302400000 | 5632.39 |
| 1485388800000 | 5610.06 |
| 1485475200000 | 5620.74 |
| 1485734400000 | 5534.67 |
| 1485820800000 | 5575.85 |
| 1485907200000 | 5617.62 |
| 1485993600000 | 5588.71 |
| 1486080000000 | 5677.54 |
| 1486339200000 | 5631.35 |
| 1486425600000 | 5578.33 |
| 1486512000000 | 5552.58 |
| 1486598400000 | 5486.94 |
| 1486684800000 | 5457.15 |
| 1486944000000 | 5512.3 |
| 1487030400000 | 5472.42 |
| 1487116800000 | 5457.54 |
| 1487203200000 | 5486.6 |
| 1487289600000 | 5434.32 |
| 1487548800000 | 5465.42 |
| 1487635200000 | 5509.92 |
| 1487721600000 | 5458.04 |
| 1487808000000 | 5477.94 |
| 1487894400000 | 5423.85 |
| 1488153600000 | 5417.74 |
| 1488240000000 | 5432.85 |
| 1488326400000 | 5463.67 |
| 1488412800000 | 5439.78 |
| 1488499200000 | 5374.62 |
| 1488758400000 | 5370.88 |
| 1488844800000 | 5385.75 |
| 1488931200000 | 5351.74 |
| 1489017600000 | 5293.07 |
| 1489104000000 | 5353.92 |
| 1489363200000 | 5400.48 |
| 1489449600000 | 5320.11 |
| 1489536000000 | 5338.56 |
| 1489622400000 | 5441.68 |
| 1489708800000 | 5484.21 |
| 1489968000000 | 5479.66 |
| 1490054400000 | 5481.99 |
| 1490140800000 | 5406.08 |
| 1490227200000 | 5386.97 |
| 1490313600000 | 5377.92 |
| 1490572800000 | 5295.01 |
| 1490659200000 | 5327.07 |
| 1490745600000 | 5324.77 |
| 1490832000000 | 5360.02 |
| 1490918400000 | 5304.65 |
| 1491177600000 | 5334.48 |
| 1491264000000 | 5289.18 |
| 1491350400000 | 5335.08 |
| 1491436800000 | 5316.46 |
| 1491523200000 | 5293.46 |
| 1491782400000 | 5311.77 |
| 1491868800000 | 5325.39 |
| 1491955200000 | 5357.22 |
| 1492041600000 | 5373.71 |
| 1492128000000 | 5373.71 |
| 1492387200000 | 5384.73 |
| 1492473600000 | 5290.2 |
| 1492560000000 | 5239.58 |
| 1492646400000 | 5226.51 |
| 1492732800000 | 5166.19 |
| 1492992000000 | 5317.63 |
| 1493078400000 | 5371.2 |
| 1493164800000 | 5325.55 |
| 1493251200000 | 5306.33 |
| 1493337600000 | 5302.35 |
| 1493596800000 | 5291.31 |
| 1493683200000 | 5345.34 |
| 1493769600000 | 5332.73 |
| 1493856000000 | 5292.09 |
| 1493942400000 | 5418.68 |
| 1494201600000 | 5416.85 |
| 1494288000000 | 5459.53 |
| 1494374400000 | 5510.05 |
| 1494460800000 | 5510.61 |
| 1494547200000 | 5548.03 |
| 1494806400000 | 5600.84 |
| 1494892800000 | 5676.12 |
| 1494979200000 | 5739.68 |
| 1495065600000 | 5589.57 |
| 1495152000000 | 5717.93 |
| 1495411200000 | 5753.87 |
| 1495497600000 | 5724.17 |
| 1495584000000 | 5729.63 |
| 1495670400000 | 5760.83 |
| 1495756800000 | 5668.62 |
| 1496016000000 | 5663.3 |
| 1496102400000 | 5618.7 |
| 1496188800000 | 5569.14 |
| 1496275200000 | 5578.15 |
| 1496361600000 | 5569.54 |
| 1496620800000 | 5560.33 |
| 1496707200000 | 5527.11 |
| 1496793600000 | 5543.78 |
| 1496880000000 | 5499.64 |
| 1496966400000 | 5506.86 |
| 1497225600000 | 5578.31 |
| 1497312000000 | 5588.56 |
| 1497398400000 | 5617.25 |
| 1497484800000 | 5448.41 |
| 1497571200000 | 5491.04 |
| 1497830400000 | 5546.28 |
| 1497916800000 | 5471.52 |
| 1498003200000 | 5435.65 |
| 1498089600000 | 5421.56 |
| 1498176000000 | 5432.58 |
| 1498435200000 | 5416.54 |
| 1498521600000 | 5446.48 |
| 1498608000000 | 5475.8 |
| 1498694400000 | 5491.93 |
| 1498780800000 | 5525.27 |
| 1499040000000 | 5593.82 |
| 1499126400000 | 5614.86 |
| 1499212800000 | 5529.7 |
| 1499299200000 | 5566.32 |
| 1499385600000 | 5526.57 |
| 1499644800000 | 5581.07 |
| 1499731200000 | 5605.89 |
| 1499817600000 | 5753.76 |
| 1499904000000 | 5830.48 |
| 1499990400000 | 5854.39 |
| 1500249600000 | 5965.9 |
| 1500336000000 | 6007.03 |
| 1500422400000 | 6025.13 |
| 1500508800000 | 6093.01 |
| 1500595200000 | 6019.08 |
| 1500854400000 | 6026.67 |
| 1500940800000 | 6055.78 |
| 1501027200000 | 6126.68 |
| 1501113600000 | 6168.64 |
| 1501200000000 | 6191.03 |
| 1501459200000 | 6182.04 |
| 1501545600000 | 6212.08 |
| 1501632000000 | 6206.65 |
| 1501718400000 | 6210.32 |
| 1501804800000 | 6178.54 |
| 1502064000000 | 6233.57 |
| 1502150400000 | 6234.83 |
| 1502236800000 | 6206.65 |
| 1502323200000 | 6174.42 |
| 1502409600000 | 6111.29 |
| 1502668800000 | 6200.5 |
| 1502755200000 | 6114.48 |
| 1502841600000 | 6162.86 |
| 1502928000000 | 6105 |
| 1503014400000 | 6093.71 |
| 1503273600000 | 6116.75 |
| 1503360000000 | 6165.66 |
| 1503446400000 | 6173.71 |
| 1503532800000 | 6227.14 |
| 1503619200000 | 6256.86 |
| 1503878400000 | 6245.07 |
| 1503964800000 | 6227.62 |
| 1504051200000 | 6244.83 |
| 1504137600000 | 6331.03 |
| 1504224000000 | 6387.11 |
| 1504483200000 | 6366.97 |
| 1504569600000 | 6410.32 |
| 1504656000000 | 6356.06 |
| 1504742400000 | 6405.2 |
| 1504828800000 | 6396.3 |
| 1505088000000 | 6375.88 |
| 1505174400000 | 6431.38 |
| 1505260800000 | 6443.71 |
| 1505347200000 | 6418.53 |
| 1505433600000 | 6444.74 |
| 1505692800000 | 6502.21 |
| 1505779200000 | 6512.05 |
| 1505865600000 | 6546.89 |
| 1505952000000 | 6604.4 |
| 1506038400000 | 6627.13 |
| 1506297600000 | 6658.22 |
| 1506384000000 | 6562.14 |
| 1506470400000 | 6555.79 |
| 1506556800000 | 6581.93 |
| 1506643200000 | 6578.82 |
| 1506902400000 | 6578.22 |
| 1506988800000 | 6610.15 |
| 1507075200000 | 6591.56 |
| 1507161600000 | 6608.57 |
| 1507248000000 | 6546.79 |
| 1507507200000 | 6583.57 |
| 1507593600000 | 6626.81 |
| 1507680000000 | 6651.95 |
| 1507766400000 | 6706.05 |
| 1507852800000 | 6732.67 |
| 1508112000000 | 6723.81 |
| 1508198400000 | 6640.69 |
| 1508284800000 | 6630.81 |
| 1508371200000 | 6654.38 |
| 1508457600000 | 6695.01 |
| 1508716800000 | 6663.13 |
| 1508803200000 | 6657.36 |
| 1508889600000 | 6715.27 |
| 1508976000000 | 6577.58 |
| 1509062400000 | 6592.66 |
| 1509321600000 | 6687.62 |
| 1509408000000 | 6630.85 |
| 1509494400000 | 6721.32 |
| 1509580800000 | 6683.21 |
| 1509667200000 | 6705.08 |
| 1509926400000 | 6728 |
| 1510012800000 | 6728.49 |
| 1510099200000 | 6753.18 |
| 1510185600000 | 6719.71 |
| 1510272000000 | 6722.92 |
| 1510531200000 | 6684.25 |
| 1510617600000 | 6612.06 |
| 1510704000000 | 6526.72 |
| 1510790400000 | 6629.22 |
| 1510876800000 | 6529.47 |
| 1511136000000 | 6538.23 |
| 1511222400000 | 6623.18 |
| 1511308800000 | 6646.24 |
| 1511395200000 | 6672.42 |
| 1511481600000 | 6663.93 |
| 1511740800000 | 6590.19 |
| 1511827200000 | 6546.58 |
| 1511913600000 | 6555.47 |
| 1512000000000 | 6504 |
| 1512086400000 | 6488.86 |
| 1512345600000 | 6505.92 |
| 1512432000000 | 6459.1 |
| 1512518400000 | 6442.91 |
| 1512604800000 | 6385.2 |
| 1512691200000 | 6406.31 |
| 1512950400000 | 6406.5 |
| 1513036800000 | 6487.6 |
| 1513123200000 | 6440.2 |
| 1513209600000 | 6489.2 |
| 1513296000000 | 6411 |
| 1513555200000 | 6484.56 |
| 1513641600000 | 6466.17 |
| 1513728000000 | 6445.64 |
| 1513814400000 | 6525.1 |
| 1513900800000 | 6557.57 |
| 1514160000000 | 6557.57 |
| 1514246400000 | 6561.27 |
| 1514332800000 | 6647.1 |
| 1514419200000 | 6691.78 |
| 1514505600000 | 6707.55 |
| 1514851200000 | 6751.52 |
| 1514937600000 | 6785.53 |
| 1515024000000 | 6883.92 |
| 1515110400000 | 6953.54 |
| 1515369600000 | 6948.32 |
| 1515456000000 | 6967.07 |
| 1515542400000 | 7007.29 |
| 1515628800000 | 7042.12 |
| 1515715200000 | 7094.6 |
| 1515974400000 | 7166.71 |
| 1516060800000 | 7177.1 |
| 1516147200000 | 7165.09 |
| 1516233600000 | 7161.33 |
| 1516320000000 | 7156.55 |
| 1516579200000 | 7198.83 |
| 1516665600000 | 7209.37 |
| 1516752000000 | 7252.77 |
| 1516838400000 | 7265.43 |
| 1516924800000 | 7206.03 |
| 1517184000000 | 7130.05 |
| 1517270400000 | 7066.82 |
| 1517356800000 | 7108.17 |
| 1517443200000 | 7177.06 |
| 1517529600000 | 7041.95 |
| 1517788800000 | 6964.21 |
| 1517875200000 | 6767.41 |
| 1517961600000 | 6877.37 |
| 1518048000000 | 6788.63 |
| 1518134400000 | 6666.17 |
| 1518393600000 | 6785.69 |
| 1518480000000 | 6832.23 |
| 1518566400000 | 6842.03 |
| 1518652800000 | 6934.67 |
| 1518739200000 | 7049.61 |
| 1518998400000 | 6971.55 |
| 1519084800000 | 6943.53 |
| 1519171200000 | 6965.97 |
| 1519257600000 | 6911.41 |
| 1519344000000 | 7030.29 |
| 1519603200000 | 7020.96 |
| 1519689600000 | 6978.29 |
| 1519776000000 | 6950.65 |
| 1519862400000 | 6843.67 |
| 1519948800000 | 6783.68 |
| 1520208000000 | 6846.28 |
| 1520294400000 | 7016.17 |
| 1520380800000 | 6939.92 |
| 1520467200000 | 6913.68 |
| 1520553600000 | 6985.27 |
| 1520812800000 | 7001.59 |
| 1520899200000 | 7040.09 |
| 1520985600000 | 6978.31 |
| 1521072000000 | 6972 |
| 1521158400000 | 6974.29 |
| 1521417600000 | 6875.3 |
| 1521504000000 | 6897.89 |
| 1521590400000 | 6913.8 |
| 1521676800000 | 6824.19 |
| 1521763200000 | 6882.42 |
| 1522022400000 | 6923.37 |
| 1522108800000 | 6964.68 |
| 1522195200000 | 6865.6 |
| 1522281600000 | 6841.55 |
| 1522368000000 | 6841.55 |
| 1522627200000 | 6824.52 |
| 1522713600000 | 6931.68 |
| 1522800000000 | 6843.79 |
| 1522886400000 | 6979.26 |
| 1522972800000 | 6934.95 |
| 1523232000000 | 7005.99 |
| 1523318400000 | 7083.28 |
| 1523404800000 | 7130.67 |
| 1523491200000 | 7071.61 |
| 1523577600000 | 7116.98 |
| 1523836800000 | 7067.55 |
| 1523923200000 | 7063.39 |
| 1524009600000 | 7181.47 |
| 1524096000000 | 7190.11 |
| 1524182400000 | 7087.71 |
| 1524441600000 | 7068.23 |
| 1524528000000 | 7046.43 |
| 1524614400000 | 6868.89 |
| 1524700800000 | 7053.67 |
| 1524787200000 | 7060.7 |
| 1525046400000 | 7007.7 |
| 1525132800000 | 6936.13 |
| 1525219200000 | 6990.73 |
| 1525305600000 | 6950.43 |
| 1525392000000 | 6955.41 |
| 1525651200000 | 7038.14 |
| 1525737600000 | 6989.67 |
| 1525824000000 | 7084.14 |
| 1525910400000 | 7127.88 |
| 1525996800000 | 7146.61 |
| 1526256000000 | 7111.64 |
| 1526342400000 | 7049.19 |
| 1526428800000 | 7077.53 |
| 1526515200000 | 7077.49 |
| 1526601600000 | 7116.38 |
| 1526860800000 | 7148.55 |
| 1526947200000 | 7141.6 |
| 1527033600000 | 7027.74 |
| 1527120000000 | 6983.97 |
| 1527206400000 | 6854.79 |
| 1527465600000 | 6844.87 |
| 1527552000000 | 6776.68 |
| 1527638400000 | 6864.86 |
| 1527724800000 | 6897.52 |
| 1527811200000 | 6949.07 |
| 1528070400000 | 7010.83 |
| 1528156800000 | 6989.3 |
| 1528243200000 | 7080.61 |
| 1528329600000 | 7209.31 |
| 1528416000000 | 7211.07 |
| 1528675200000 | 7298.11 |
| 1528761600000 | 7297.93 |
| 1528848000000 | 7264.73 |
| 1528934400000 | 7228.18 |
| 1529020800000 | 7196.48 |
| 1529280000000 | 7123.05 |
| 1529366400000 | 7033.28 |
| 1529452800000 | 7041.15 |
| 1529539200000 | 6985.19 |
| 1529625600000 | 7062.65 |
| 1529884800000 | 6965.06 |
| 1529971200000 | 6968.86 |
| 1530057600000 | 7034.45 |
| 1530144000000 | 6957.01 |
| 1530230400000 | 7007.98 |
| 1530489600000 | 6921.23 |
| 1530576000000 | 7011.74 |
| 1530662400000 | 7053.7 |
| 1530748800000 | 7152.42 |
| 1530835200000 | 7131.41 |
| 1531094400000 | 7224.31 |
| 1531180800000 | 7267.28 |
| 1531267200000 | 7197.44 |
| 1531353600000 | 7063.24 |
| 1531440000000 | 6940.06 |
| 1531699200000 | 6900.03 |
| 1531785600000 | 6933.38 |
| 1531872000000 | 6918.67 |
| 1531958400000 | 6863.94 |
| 1532044800000 | 6914.06 |
| 1532304000000 | 6945.56 |
| 1532390400000 | 6981.59 |
| 1532476800000 | 6995.11 |
| 1532563200000 | 6967.95 |
| 1532649600000 | 7040.59 |
| 1532908800000 | 7065.71 |
| 1532995200000 | 7105.41 |
| 1533081600000 | 7071.82 |
| 1533168000000 | 7001 |
| 1533254400000 | 7016.66 |
| 1533513600000 | 6991.78 |
| 1533600000000 | 7137.29 |
| 1533686400000 | 7136.08 |
| 1533772800000 | 7113.27 |
| 1533859200000 | 6971.47 |
| 1534118400000 | 6957.3 |
| 1534204800000 | 6920.58 |
| 1534291200000 | 6763.08 |
| 1534377600000 | 6823.23 |
| 1534464000000 | 6822.67 |
| 1534723200000 | 6928.53 |
| 1534809600000 | 6975.26 |
| 1534896000000 | 7067.15 |
| 1534982400000 | 7053.14 |
| 1535068800000 | 7082.33 |
| 1535328000000 | 7142.24 |
| 1535414400000 | 7161.78 |
| 1535500800000 | 7156.41 |
| 1535587200000 | 7122.06 |
| 1535673600000 | 7048.43 |
| 1535932800000 | 7070.55 |
| 1536019200000 | 6983.7 |
| 1536105600000 | 6928.86 |
| 1536192000000 | 6967.98 |
| 1536278400000 | 6922.66 |
| 1536537600000 | 7001.66 |
| 1536624000000 | 7046.51 |
| 1536710400000 | 7138.07 |
| 1536796800000 | 7169.86 |
| 1536883200000 | 7159.39 |
| 1537142400000 | 7248.05 |
| 1537228800000 | 7328.3 |
| 1537315200000 | 7294.42 |
| 1537401600000 | 7331.89 |
| 1537488000000 | 7393.06 |
| 1537747200000 | 7481.8 |
| 1537833600000 | 7631.9 |
| 1537920000000 | 7567.75 |
| 1538006400000 | 7547.27 |
| 1538092800000 | 7509.77 |
| 1538352000000 | 7508.36 |
| 1538438400000 | 7499.26 |
| 1538524800000 | 7413.79 |
| 1538611200000 | 7305.54 |
| 1538697600000 | 7268.96 |
| 1538956800000 | 7200.6 |
| 1539043200000 | 7231.28 |
| 1539129600000 | 7246.87 |
| 1539216000000 | 7046.11 |
| 1539302400000 | 7110.36 |
| 1539561600000 | 7142.32 |
| 1539648000000 | 7218.75 |
| 1539734400000 | 7168.4 |
| 1539820800000 | 7049.46 |
| 1539907200000 | 7156.15 |
| 1540166400000 | 7005.57 |
| 1540252800000 | 6843.04 |
| 1540339200000 | 6850.23 |
| 1540425600000 | 6865.6 |
| 1540512000000 | 6755.45 |
| 1540771200000 | 6845.69 |
| 1540857600000 | 6792.34 |
| 1540944000000 | 6921.1 |
| 1541030400000 | 6933.02 |
| 1541116800000 | 6925.5 |
| 1541376000000 | 6991.3 |
| 1541462400000 | 6973.25 |
| 1541548800000 | 7048.82 |
| 1541635200000 | 7018.57 |
| 1541721600000 | 6887.9 |
| 1541980800000 | 6875.41 |
| 1542067200000 | 6761.57 |
| 1542153600000 | 6704.26 |
| 1542240000000 | 6668.08 |
| 1542326400000 | 6782.17 |
| 1542585600000 | 6692.93 |
| 1542672000000 | 6487.48 |
| 1542758400000 | 6604.77 |
| 1542844800000 | 6563.65 |
| 1542931200000 | 6432.11 |
| 1543190400000 | 6561.73 |
| 1543276800000 | 6552.64 |
| 1543363200000 | 6523.51 |
| 1543449600000 | 6624.04 |
| 1543536000000 | 6571.31 |
| 1543795200000 | 6745.71 |
| 1543881600000 | 6756.18 |
| 1543968000000 | 6664.77 |
| 1544054400000 | 6423.05 |
| 1544140800000 | 6595.28 |
| 1544400000000 | 6420.25 |
| 1544486400000 | 6488.27 |
| 1544572800000 | 6558.18 |
| 1544659200000 | 6498.48 |
| 1544745600000 | 6421.4 |
| 1545004800000 | 6351.01 |
| 1545091200000 | 6254.61 |
| 1545177600000 | 6343.14 |
| 1545264000000 | 6205.85 |
| 1545350400000 | 6149.62 |
| 1545609600000 | 6134.75 |
| 1545696000000 | 6134.75 |
| 1545782400000 | 6099.87 |
| 1545868800000 | 5958.6 |
| 1545955200000 | 6105.98 |
| 1546214400000 | 6158.59 |
| 1546387200000 | 6152.39 |
| 1546473600000 | 6190.14 |
| 1546560000000 | 6443.9 |
| 1546819200000 | 6488.56 |
| 1546905600000 | 6497.57 |
| 1546992000000 | 6604.15 |
| 1547078400000 | 6593.71 |
| 1547164800000 | 6549.7 |
| 1547424000000 | 6501.68 |
| 1547510400000 | 6537.61 |
| 1547596800000 | 6536.26 |
| 1547683200000 | 6517.89 |
| 1547769600000 | 6640.24 |
| 1548028800000 | 6620.87 |
| 1548115200000 | 6539.05 |
| 1548201600000 | 6512.6 |
| 1548288000000 | 6520.54 |
| 1548374400000 | 6521.85 |
| 1548633600000 | 6458.74 |
| 1548720000000 | 6510.56 |
| 1548806400000 | 6526.55 |
| 1548892800000 | 6552.8 |
| 1548979200000 | 6572.72 |
| 1549238400000 | 6546.6 |
| 1549324800000 | 6664.61 |
| 1549411200000 | 6574.07 |
| 1549497600000 | 6519.97 |
| 1549584000000 | 6370.4 |
| 1549843200000 | 6331.38 |
| 1549929600000 | 6455.27 |
| 1550016000000 | 6581.68 |
| 1550102400000 | 6508.13 |
| 1550188800000 | 6604.9 |
| 1550448000000 | 6640.33 |
| 1550534400000 | 6671 |
| 1550620800000 | 6648.24 |
| 1550707200000 | 6664.98 |
| 1550793600000 | 6722.13 |
| 1551052800000 | 6743.71 |
| 1551139200000 | 6755.64 |
| 1551225600000 | 6778.59 |
| 1551312000000 | 6729.08 |
| 1551398400000 | 6725.28 |
| 1551657600000 | 6666.27 |
| 1551744000000 | 6643.67 |
| 1551830400000 | 6662.39 |
| 1551916800000 | 6579.79 |
| 1552003200000 | 6520.82 |
| 1552262400000 | 6570.65 |
| 1552348800000 | 6628.62 |
| 1552435200000 | 6737.91 |
| 1552521600000 | 6802.61 |
| 1552608000000 | 6839.44 |
| 1552867200000 | 6879.45 |
| 1552953600000 | 6934.59 |
| 1553040000000 | 6892.76 |
| 1553126400000 | 6969.96 |
| 1553212800000 | 6770.24 |
| 1553472000000 | 6757.63 |
| 1553558400000 | 6748.69 |
| 1553644800000 | 6665.06 |
| 1553731200000 | 6655.87 |
| 1553817600000 | 6609.37 |
| 1554076800000 | 6716.19 |
| 1554163200000 | 6726.59 |
| 1554249600000 | 6815.77 |
| 1554336000000 | 6741.22 |
| 1554422400000 | 6748.93 |
| 1554681600000 | 6843.18 |
| 1554768000000 | 6776.86 |
| 1554854400000 | 6833.04 |
| 1554940800000 | 6823.99 |
| 1555027200000 | 6854.72 |
| 1555286400000 | 6899.47 |
| 1555372800000 | 6902.81 |
| 1555459200000 | 6918.74 |
| 1555545600000 | 6892.98 |
| 1555632000000 | 6892.98 |
| 1555891200000 | 6902.01 |
| 1555977600000 | 6889.34 |
| 1556064000000 | 6840.85 |
| 1556150400000 | 6725.97 |
| 1556236800000 | 6738.77 |
| 1556496000000 | 6719.1 |
| 1556582400000 | 6722.26 |
| 1556668800000 | 6722.93 |
| 1556755200000 | 6616.02 |
| 1556841600000 | 6628.48 |
| 1557100800000 | 6588.11 |
| 1557187200000 | 6564.25 |
| 1557273600000 | 6557.87 |
| 1557360000000 | 6449.77 |
| 1557446400000 | 6567.56 |
| 1557705600000 | 6498.74 |
| 1557792000000 | 6535.56 |
| 1557878400000 | 6542 |
| 1557964800000 | 6656.67 |
| 1558051200000 | 6621.13 |
| 1558310400000 | 6652.8 |
| 1558396800000 | 6699.48 |
| 1558483200000 | 6692.62 |
| 1558569600000 | 6526.51 |
| 1558656000000 | 6618.97 |
| 1558915200000 | 6620.45 |
| 1559001600000 | 6604.95 |
| 1559088000000 | 6415.57 |
| 1559174400000 | 6419.82 |
| 1559260800000 | 6439.94 |
| 1559520000000 | 6560.75 |
| 1559606400000 | 6545.97 |
| 1559692800000 | 6561.29 |
| 1559779200000 | 6588.23 |
| 1559865600000 | 6712.74 |
| 1560124800000 | 6688.8 |
| 1560211200000 | 6745.18 |
| 1560297600000 | 6656.5 |
| 1560384000000 | 6622.04 |
| 1560470400000 | 6621.26 |
| 1560729600000 | 6566.61 |
| 1560816000000 | 6629.92 |
| 1560902400000 | 6628.18 |
| 1560988800000 | 6776.37 |
| 1561075200000 | 6812.49 |
| 1561334400000 | 6848.42 |
| 1561420800000 | 6769.05 |
| 1561507200000 | 6767.58 |
| 1561593600000 | 6760.64 |
| 1561680000000 | 6756.54 |
| 1561939200000 | 6843.01 |
| 1562025600000 | 6818.79 |
| 1562112000000 | 6856.22 |
| 1562198400000 | 6920.57 |
| 1562284800000 | 6815.89 |
| 1562544000000 | 6841.15 |
| 1562630400000 | 6779.83 |
| 1562716800000 | 6819.59 |
| 1562803200000 | 6865.9 |
| 1562889600000 | 6848.12 |
| 1563148800000 | 6851.57 |
| 1563235200000 | 6787.34 |
| 1563321600000 | 6712.3 |
| 1563408000000 | 6670.08 |
| 1563494400000 | 6711.98 |
| 1563753600000 | 6700.05 |
| 1563840000000 | 6718.64 |
| 1563926400000 | 6738.01 |
| 1564012800000 | 6630.96 |
| 1564099200000 | 6624.64 |
| 1564358400000 | 6615.83 |
| 1564444800000 | 6486.82 |
| 1564531200000 | 6535.89 |
| 1564617600000 | 6493.96 |
| 1564704000000 | 6386.81 |
| 1564963200000 | 6246.45 |
| 1565049600000 | 6291.47 |
| 1565136000000 | 6196.93 |
| 1565222400000 | 6299.07 |
| 1565308800000 | 6306.56 |
| 1565568000000 | 6275.76 |
| 1565654400000 | 6317.61 |
| 1565740800000 | 6156.73 |
| 1565827200000 | 6112.37 |
| 1565913600000 | 6174.97 |
| 1566172800000 | 6264.56 |
| 1566259200000 | 6220.57 |
| 1566345600000 | 6293.08 |
| 1566432000000 | 6283.35 |
| 1566518400000 | 6278.25 |
| 1566777600000 | 6214.02 |
| 1566864000000 | 6239.54 |
| 1566950400000 | 6214.73 |
| 1567036800000 | 6281.6 |
| 1567123200000 | 6324.61 |
| 1567382400000 | 6311.36 |
| 1567468800000 | 6252.64 |
| 1567555200000 | 6361.59 |
| 1567641600000 | 6539.4 |
| 1567728000000 | 6483.49 |
| 1567987200000 | 6504.69 |
| 1568073600000 | 6517.16 |
| 1568160000000 | 6616.43 |
| 1568246400000 | 6590.33 |
| 1568332800000 | 6634.22 |
| 1568592000000 | 6719.62 |
| 1568678400000 | 6658.16 |
| 1568764800000 | 6756.09 |
| 1568851200000 | 6727.52 |
| 1568937600000 | 6732.58 |
| 1569196800000 | 6662.7 |
| 1569283200000 | 6635.22 |
| 1569369600000 | 6543.48 |
| 1569456000000 | 6535.39 |
| 1569542400000 | 6569.73 |
| 1569801600000 | 6548.3 |
| 1569888000000 | 6539.36 |
| 1569974400000 | 6372.79 |
| 1570060800000 | 6320.01 |
| 1570147200000 | 6399.21 |
| 1570406400000 | 6490.31 |
| 1570492800000 | 6374.25 |
| 1570579200000 | 6378.17 |
| 1570665600000 | 6466.27 |
| 1570752000000 | 6557.12 |
| 1571011200000 | 6433.57 |
| 1571097600000 | 6459.9 |
| 1571184000000 | 6469.49 |
| 1571270400000 | 6514.14 |
| 1571356800000 | 6500.29 |
| 1571616000000 | 6571.84 |
| 1571702400000 | 6557.09 |
| 1571788800000 | 6486.59 |
| 1571875200000 | 6612.35 |
| 1571961600000 | 6542.82 |
| 1572220800000 | 6592.38 |
| 1572307200000 | 6535.97 |
| 1572393600000 | 6544.21 |
| 1572480000000 | 6510.5 |
| 1572566400000 | 6617.57 |
| 1572825600000 | 6619.18 |
| 1572912000000 | 6566.22 |
| 1572998400000 | 6599.36 |
| 1573084800000 | 6672.41 |
| 1573171200000 | 6616.38 |
| 1573430400000 | 6635.51 |
| 1573516800000 | 6622.35 |
| 1573603200000 | 6545.31 |
| 1573689600000 | 6515.38 |
| 1573776000000 | 6562.76 |
| 1574035200000 | 6535.21 |
| 1574121600000 | 6546.32 |
| 1574208000000 | 6508.65 |
| 1574294400000 | 6506.98 |
| 1574380800000 | 6551.9 |
| 1574640000000 | 6557.64 |
| 1574726400000 | 6529.63 |
| 1574812800000 | 6538.79 |
| 1574899200000 | 6504.01 |
| 1574985600000 | 6396.08 |
| 1575244800000 | 6333.77 |
| 1575331200000 | 6282.01 |
| 1575417600000 | 6403.13 |
| 1575504000000 | 6394.58 |
| 1575590400000 | 6452.73 |
| 1575849600000 | 6465.21 |
| 1575936000000 | 6407.11 |
| 1576022400000 | 6387.6 |
| 1576108800000 | 6460.5 |
| 1576195200000 | 6528.3 |
| 1576454400000 | 6581.65 |
| 1576540800000 | 6556.83 |
| 1576627200000 | 6573.44 |
| 1576713600000 | 6650.74 |
| 1576800000000 | 6709.51 |
| 1577059200000 | 6771.2 |
| 1577145600000 | 6794.98 |
| 1577232000000 | 6794.98 |
| 1577318400000 | 6822.78 |
| 1577404800000 | 6846.78 |
| 1577664000000 | 6851.68 |
| 1577750400000 | 6845.45 |
| 1577923200000 | 6908.92 |
| 1578009600000 | 6899.68 |
| 1578268800000 | 6933.98 |
| 1578355200000 | 6852.24 |
| 1578441600000 | 6848.01 |
| 1578528000000 | 6827.46 |
| 1578614400000 | 6830.93 |
| 1578873600000 | 6801.68 |
| 1578960000000 | 6800.79 |
| 1579046400000 | 6786.17 |
| 1579132800000 | 6774.39 |
| 1579219200000 | 6835.96 |
| 1579478400000 | 6812.14 |
| 1579564800000 | 6747.12 |
| 1579651200000 | 6755.78 |
| 1579737600000 | 6652.11 |
| 1579824000000 | 6689.65 |
| 1580083200000 | 6509.31 |
| 1580169600000 | 6552.16 |
| 1580256000000 | 6520.65 |
| 1580342400000 | 6436.77 |
| 1580428800000 | 6400 |
| 1580688000000 | 6361.14 |
| 1580774400000 | 6397.48 |
| 1580860800000 | 6504.73 |
| 1580947200000 | 6552.51 |
| 1581033600000 | 6423.56 |
| 1581292800000 | 6346.85 |
| 1581379200000 | 6460.75 |
| 1581465600000 | 6521.21 |
| 1581552000000 | 6443.79 |
| 1581638400000 | 6474.41 |
| 1581897600000 | 6458.29 |
| 1581984000000 | 6406.91 |
| 1582070400000 | 6469.32 |
| 1582156800000 | 6460.57 |
| 1582243200000 | 6430.04 |
| 1582502400000 | 6181.57 |
| 1582588800000 | 6149.9 |
| 1582675200000 | 6092.79 |
| 1582761600000 | 5826.65 |
| 1582848000000 | 5657.65 |
| 1583107200000 | 5777.72 |
| 1583193600000 | 6026.68 |
| 1583280000000 | 6007.98 |
| 1583366400000 | 5880.68 |
| 1583452800000 | 5628.75 |
| 1583712000000 | 5054.73 |
| 1583798400000 | 4993.59 |
| 1583884800000 | 4831.61 |
| 1583971200000 | 4207.53 |
| 1584057600000 | 4395.14 |
| 1584316800000 | 4136.92 |
| 1584403200000 | 4187.47 |
| 1584489600000 | 3933.9 |
| 1584576000000 | 4085.76 |
| 1584662400000 | 3898.72 |
| 1584921600000 | 3833.58 |
| 1585008000000 | 4109.73 |
| 1585094400000 | 4253.76 |
| 1585180800000 | 4515.77 |
| 1585267200000 | 4279.21 |
| 1585526400000 | 4380.34 |
| 1585612800000 | 4546.51 |
| 1585699200000 | 4687.28 |
| 1585785600000 | 4636.47 |
| 1585872000000 | 4562.95 |
| 1586131200000 | 4667.73 |
| 1586217600000 | 4833.2 |
| 1586304000000 | 4747.21 |
| 1586390400000 | 4789.31 |
| 1586476800000 | 4789.31 |
| 1586736000000 | 4748.07 |
| 1586822400000 | 4853.17 |
| 1586908800000 | 4688.61 |
| 1586995200000 | 4615.61 |
| 1587081600000 | 4809.07 |
| 1587340800000 | 4738.16 |
| 1587427200000 | 4574.96 |
| 1587513600000 | 4537.57 |
| 1587600000000 | 4681.93 |
| 1587686400000 | 4568.46 |
| 1587945600000 | 4645.73 |
| 1588032000000 | 4816.39 |
| 1588118400000 | 4959.74 |
| 1588204800000 | 5036.02 |
| 1588291200000 | 4990.54 |
| 1588550400000 | 4777.77 |
| 1588636800000 | 4861.64 |
| 1588723200000 | 4770.02 |
| 1588809600000 | 4816.09 |
| 1588896000000 | 4925.11 |
| 1589155200000 | 4862.93 |
| 1589241600000 | 4969.53 |
| 1589328000000 | 4883.05 |
| 1589414400000 | 4709.9 |
| 1589500800000 | 4805.35 |
| 1589760000000 | 5015.74 |
| 1589846400000 | 5124.9 |
| 1589932800000 | 5202.68 |
| 1590019200000 | 5171.66 |
| 1590105600000 | 5038.67 |
| 1590364800000 | 5112.64 |
| 1590451200000 | 5272.25 |
| 1590537600000 | 5279.12 |
| 1590624000000 | 5358.68 |
| 1590710400000 | 5312.89 |
| 1590969600000 | 5363.85 |
| 1591056000000 | 5556.66 |
| 1591142400000 | 5687.16 |
| 1591228800000 | 5768.48 |
| 1591315200000 | 5921.36 |
| 1591574400000 | 5980.48 |
| 1591660800000 | 5852.81 |
| 1591747200000 | 5788.85 |
| 1591833600000 | 5530.25 |
| 1591920000000 | 5488.64 |
| 1592179200000 | 5386.52 |
| 1592265600000 | 5529.41 |
| 1592352000000 | 5523.05 |
| 1592438400000 | 5482.16 |
| 1592524800000 | 5449.52 |
| 1592784000000 | 5387.54 |
| 1592870400000 | 5524.2 |
| 1592956800000 | 5379.84 |
| 1593043200000 | 5288.53 |
| 1593129600000 | 5223.17 |
| 1593388800000 | 5287.76 |
| 1593475200000 | 5263.5 |
| 1593561600000 | 5385.71 |
| 1593648000000 | 5400.8 |
| 1593734400000 | 5370.8 |
| 1593993600000 | 5492.55 |
| 1594080000000 | 5437.53 |
| 1594166400000 | 5471.21 |
| 1594252800000 | 5364.62 |
| 1594339200000 | 5401.17 |
| 1594598400000 | 5582.9 |
| 1594684800000 | 5624.55 |
| 1594771200000 | 5825.87 |
| 1594857600000 | 5783.09 |
| 1594944000000 | 5827.97 |
| 1595203200000 | 5902.23 |
| 1595289600000 | 5999.59 |
| 1595376000000 | 5955.99 |
| 1595462400000 | 5906.04 |
| 1595548800000 | 5923.26 |
| 1595808000000 | 5936.99 |
| 1595894400000 | 5916.52 |
| 1595980800000 | 5935.16 |
| 1596067200000 | 5718.32 |
| 1596153600000 | 5796.54 |
| 1596412800000 | 5865 |
| 1596499200000 | 5929.11 |
| 1596585600000 | 6103.52 |
| 1596672000000 | 6083.37 |
| 1596758400000 | 6028 |
| 1597017600000 | 6080.23 |
| 1597104000000 | 6210.24 |
| 1597190400000 | 6319.13 |
| 1597276800000 | 6346.49 |
| 1597363200000 | 6254.5 |
| 1597622400000 | 6285.61 |
| 1597708800000 | 6254.74 |
| 1597795200000 | 6273.95 |
| 1597881600000 | 6145.24 |
| 1597968000000 | 6071.29 |
| 1598227200000 | 6238.51 |
| 1598313600000 | 6217.63 |
| 1598400000000 | 6205.43 |
| 1598486400000 | 6190.51 |
| 1598572800000 | 6230.14 |
| 1598832000000 | 6263.48 |
| 1598918400000 | 6252.95 |
| 1599004800000 | 6128.27 |
| 1599091200000 | 6057.91 |
| 1599177600000 | 6010.33 |
| 1599436800000 | 6094.23 |
| 1599523200000 | 5871.4 |
| 1599609600000 | 6060.54 |
| 1599696000000 | 6058.74 |
| 1599782400000 | 6053.35 |
| 1600041600000 | 6054.56 |
| 1600128000000 | 6085.36 |
| 1600214400000 | 6095.9 |
| 1600300800000 | 6043.54 |
| 1600387200000 | 6064.2 |
| 1600646400000 | 5703.02 |
| 1600732800000 | 5733.3 |
| 1600819200000 | 5670.16 |
| 1600905600000 | 5537.07 |
| 1600992000000 | 5523.44 |
| 1601251200000 | 5629.82 |
| 1601337600000 | 5648.36 |
| 1601424000000 | 5718.12 |
| 1601510400000 | 5686.61 |
| 1601596800000 | 5699.07 |
| 1601856000000 | 5848.83 |
| 1601942400000 | 5876.74 |
| 1602028800000 | 5817.55 |
| 1602115200000 | 5869.56 |
| 1602201600000 | 5931.46 |
| 1602460800000 | 5910.21 |
| 1602547200000 | 5872.33 |
| 1602633600000 | 5895.96 |
| 1602720000000 | 5695.71 |
| 1602806400000 | 5764.53 |
| 1603065600000 | 5831.63 |
| 1603152000000 | 5826.03 |
| 1603238400000 | 5852.05 |
| 1603324800000 | 5764.6 |
| 1603411200000 | 5842.18 |
| 1603670400000 | 5681.12 |
| 1603756800000 | 5697.58 |
| 1603843200000 | 5407 |
| 1603929600000 | 5350.11 |
| 1604016000000 | 5329.57 |
| 1604275200000 | 5438.85 |
| 1604361600000 | 5596.97 |
| 1604448000000 | 5664.01 |
| 1604534400000 | 5768.59 |
| 1604620800000 | 5756.91 |
| 1604880000000 | 6209.18 |
| 1604966400000 | 6242.72 |
| 1605052800000 | 6267.43 |
| 1605139200000 | 6210.79 |
| 1605225600000 | 6194.3 |
| 1605484800000 | 6414.84 |
| 1605571200000 | 6412.84 |
| 1605657600000 | 6483.79 |
| 1605744000000 | 6370.11 |
| 1605830400000 | 6403.8 |
| 1606089600000 | 6453.99 |
| 1606176000000 | 6677.3 |
| 1606262400000 | 6691.52 |
| 1606348800000 | 6643.06 |
| 1606435200000 | 6759.67 |
| 1606694400000 | 6606.56 |
| 1606780800000 | 6679.4 |
| 1606867200000 | 6645.82 |
| 1606953600000 | 6700.27 |
| 1607040000000 | 6740.37 |
| 1607299200000 | 6762.5 |
| 1607385600000 | 6724.87 |
| 1607472000000 | 6798.99 |
| 1607558400000 | 6856.33 |
| 1607644800000 | 6734.34 |
| 1607904000000 | 6789.92 |
| 1607990400000 | 6782.57 |
| 1608076800000 | 6816.25 |
| 1608163200000 | 6888.92 |
| 1608249600000 | 6901.75 |
| 1608508800000 | 6672.03 |
| 1608595200000 | 6672.73 |
| 1608681600000 | 6850.38 |
| 1608768000000 | 6865.63 |
| 1608854400000 | 6865.63 |
| 1609113600000 | 6914.64 |
| 1609200000000 | 6966.1 |
| 1609286400000 | 7043.65 |
| 1609372800000 | 7023.48 |
| 1609718400000 | 6951 |
| 1609804800000 | 6967.93 |
| 1609891200000 | 7178.46 |
| 1609977600000 | 7272.18 |
| 1610064000000 | 7337.78 |
| 1610323200000 | 7202.65 |
| 1610409600000 | 7308.11 |
| 1610496000000 | 7268.29 |
| 1610582400000 | 7404.03 |
| 1610668800000 | 7264.23 |
| 1610928000000 | 7283.14 |
| 1611014400000 | 7386.02 |
| 1611100800000 | 7416.61 |
| 1611187200000 | 7450.79 |
| 1611273600000 | 7319.25 |
| 1611532800000 | 7205.36 |
| 1611619200000 | 7202.4 |
| 1611705600000 | 7074.31 |
| 1611792000000 | 7093.93 |
| 1611878400000 | 7143.23 |
| 1612137600000 | 7083 |
| 1612224000000 | 7169.6 |
| 1612310400000 | 7229.64 |
| 1612396800000 | 7218.53 |
| 1612483200000 | 7273.93 |
| 1612742400000 | 7330.62 |
| 1612828800000 | 7284.36 |
| 1612915200000 | 7298.99 |
| 1613001600000 | 7276.04 |
| 1613088000000 | 7214 |
| 1613347200000 | 7349.9 |
| 1613433600000 | 7330.89 |
| 1613520000000 | 7265.88 |
| 1613606400000 | 7228.31 |
| 1613692800000 | 7328.88 |
| 1613952000000 | 7422.15 |
| 1614038400000 | 7551.03 |
| 1614124800000 | 7659.94 |
| 1614211200000 | 7822.79 |
| 1614297600000 | 7467.16 |
| 1614556800000 | 7663.72 |
| 1614643200000 | 7711.04 |
| 1614729600000 | 7749.15 |
| 1614816000000 | 7740.67 |
| 1614902400000 | 7782.34 |
| 1615161600000 | 7885.52 |
| 1615248000000 | 7913.48 |
| 1615334400000 | 8050.31 |
| 1615420800000 | 8090.64 |
| 1615507200000 | 8095.85 |
| 1615766400000 | 8080.29 |
| 1615852800000 | 8046.22 |
| 1615939200000 | 8053.44 |
| 1616025600000 | 8095.19 |
| 1616112000000 | 7946.41 |
| 1616371200000 | 7966.8 |
| 1616457600000 | 7798.26 |
| 1616544000000 | 7847.9 |
| 1616630400000 | 7703.24 |
| 1616716800000 | 7878.81 |
| 1616976000000 | 7962.37 |
| 1617062400000 | 7963.08 |
| 1617148800000 | 7948.52 |
| 1617235200000 | 7953.4 |
| 1617321600000 | 7953.4 |
| 1617580800000 | 7975.92 |
| 1617667200000 | 8013.71 |
| 1617753600000 | 8047.48 |
| 1617840000000 | 7960.85 |
| 1617926400000 | 7902.32 |
| 1618185600000 | 7909.24 |
| 1618272000000 | 7868.24 |
| 1618358400000 | 7970.33 |
| 1618444800000 | 8046.6 |
| 1618531200000 | 8095.65 |
| 1618790400000 | 8156.06 |
| 1618876800000 | 8024.14 |
| 1618963200000 | 8025.41 |
| 1619049600000 | 8054.4 |
| 1619136000000 | 8038.12 |
| 1619395200000 | 8143.95 |
| 1619481600000 | 8144.17 |
| 1619568000000 | 8318.36 |
| 1619654400000 | 8306.84 |
| 1619740800000 | 8098.03 |
| 1620000000000 | 8178.71 |
| 1620086400000 | 8165.41 |
| 1620172800000 | 8190.83 |
| 1620259200000 | 8216.16 |
| 1620345600000 | 8398.53 |
| 1620604800000 | 8424.71 |
| 1620691200000 | 8307.76 |
| 1620777600000 | 8254.83 |
| 1620864000000 | 8209.21 |
| 1620950400000 | 8389.77 |
| 1621209600000 | 8357.21 |
| 1621296000000 | 8490.24 |
| 1621382400000 | 8246.49 |
| 1621468800000 | 8316.98 |
| 1621555200000 | 8358.76 |
| 1621814400000 | 8399.8 |
| 1621900800000 | 8366.59 |
| 1621987200000 | 8308.57 |
| 1622073600000 | 8372.04 |
| 1622160000000 | 8426.18 |
| 1622419200000 | 8399.89 |
| 1622505600000 | 8571.34 |
| 1622592000000 | 8590.24 |
| 1622678400000 | 8573.1 |
| 1622764800000 | 8683.22 |
| 1623024000000 | 8759.93 |
| 1623110400000 | 8735.32 |
| 1623196800000 | 8722.09 |
| 1623283200000 | 8694.94 |
| 1623369600000 | 8649.98 |
| 1623628800000 | 8745.42 |
| 1623715200000 | 8654.29 |
| 1623801600000 | 8587.81 |
| 1623888000000 | 8431.34 |
| 1623974400000 | 8092.54 |
| 1624233600000 | 8298.76 |
| 1624320000000 | 8350.85 |
| 1624406400000 | 8503.22 |
| 1624492800000 | 8484.32 |
| 1624579200000 | 8576.88 |
| 1624838400000 | 8378.6 |
| 1624924800000 | 8338.39 |
| 1625011200000 | 8225.08 |
| 1625097600000 | 8298.56 |
| 1625184000000 | 8308.51 |
| 1625443200000 | 8432.26 |
| 1625529600000 | 8255.32 |
| 1625616000000 | 8191.52 |
| 1625702400000 | 8042.51 |
| 1625788800000 | 8222.37 |
| 1626048000000 | 8310.62 |
| 1626134400000 | 8233.31 |
| 1626220800000 | 8226.22 |
| 1626307200000 | 8068.53 |
| 1626393600000 | 7923.77 |
| 1626652800000 | 7648.06 |
| 1626739200000 | 7681.32 |
| 1626825600000 | 7823.01 |
| 1626912000000 | 7863.27 |
| 1626998400000 | 7836.6 |
| 1627257600000 | 7963.93 |
| 1627344000000 | 7906.99 |
| 1627430400000 | 7886.96 |
| 1627516800000 | 8038.29 |
| 1627603200000 | 7909.83 |
| 1627862400000 | 8006.67 |
| 1627948800000 | 7978.08 |
| 1628035200000 | 8026.88 |
| 1628121600000 | 8055.19 |
| 1628208000000 | 8004.49 |
| 1628467200000 | 7964.24 |
| 1628553600000 | 8006.87 |
| 1628640000000 | 8093.36 |
| 1628726400000 | 8153.82 |
| 1628812800000 | 8223.06 |
| 1629072000000 | 8163.3 |
| 1629158400000 | 8162.81 |
| 1629244800000 | 8150.63 |
| 1629331200000 | 7893.23 |
| 1629417600000 | 7871.45 |
| 1629676800000 | 8081.07 |
| 1629763200000 | 8153.91 |
| 1629849600000 | 8186.36 |
| 1629936000000 | 8202.63 |
| 1630022400000 | 8344.03 |
| 1630281600000 | 8387.37 |
| 1630368000000 | 8167.84 |
| 1630454400000 | 8268.5 |
| 1630540800000 | 8425.07 |
| 1630627200000 | 8392.78 |
| 1630886400000 | 8508.86 |
| 1630972800000 | 8421.48 |
| 1631059200000 | 8379.6 |
| 1631145600000 | 8351.46 |
| 1631232000000 | 8365.14 |
| 1631491200000 | 8430.38 |
| 1631577600000 | 8407.65 |
| 1631664000000 | 8551.91 |
| 1631750400000 | 8462.15 |
| 1631836800000 | 8334.49 |
| 1632096000000 | 8143.77 |
| 1632182400000 | 8228.34 |
| 1632268800000 | 8435.13 |
| 1632355200000 | 8596.2 |
| 1632441600000 | 8549.47 |
| 1632700800000 | 8598.48 |
| 1632787200000 | 8556.56 |
| 1632873600000 | 8477.57 |
| 1632960000000 | 8564.04 |
| 1633046400000 | 8692.84 |
| 1633305600000 | 8828.35 |
| 1633392000000 | 8890.68 |
| 1633478400000 | 8622.14 |
| 1633564800000 | 8676.01 |
| 1633651200000 | 8778.64 |
| 1633910400000 | 8824.85 |
| 1633996800000 | 8808.19 |
| 1634083200000 | 8864.51 |
| 1634169600000 | 9079.76 |
| 1634256000000 | 9105.36 |
| 1634515200000 | 9171.94 |
| 1634601600000 | 9241.93 |
| 1634688000000 | 9329.83 |
| 1634774400000 | 9316.56 |
| 1634860800000 | 9292.18 |
| 1635120000000 | 9325.07 |
| 1635206400000 | 9278.44 |
| 1635292800000 | 9118.56 |
| 1635379200000 | 9084.62 |
| 1635465600000 | 8839.24 |
| 1635724800000 | 9058.74 |
| 1635811200000 | 8899.67 |
| 1635897600000 | 8974.62 |
| 1635984000000 | 8966.77 |
| 1636070400000 | 9075.93 |
| 1636329600000 | 9148.04 |
| 1636416000000 | 9064.05 |
| 1636502400000 | 9034.08 |
| 1636588800000 | 9001.43 |
| 1636675200000 | 8937.82 |
| 1636934400000 | 8949.29 |
| 1637020800000 | 8974.51 |
| 1637107200000 | 8943.21 |
| 1637193600000 | 8736.47 |
| 1637280000000 | 8674.88 |
| 1637539200000 | 8665.94 |
| 1637625600000 | 8641.95 |
| 1637712000000 | 8575.94 |
| 1637798400000 | 8557.23 |
| 1637884800000 | 8130.29 |
| 1638144000000 | 8253.01 |
| 1638230400000 | 8097.2 |
| 1638316800000 | 8257.36 |
| 1638403200000 | 8158.44 |
| 1638489600000 | 8054.54 |
| 1638748800000 | 8115.12 |
| 1638835200000 | 8370.82 |
| 1638921600000 | 8482.75 |
| 1639008000000 | 8275.61 |
| 1639094400000 | 8339.29 |
| 1639353600000 | 8191.11 |
| 1639440000000 | 8089.88 |
| 1639526400000 | 8005.95 |
| 1639612800000 | 8293.46 |
| 1639699200000 | 8245.21 |
| 1639958400000 | 8145.25 |
| 1640044800000 | 8419.14 |
| 1640131200000 | 8483.73 |
| 1640217600000 | 8588.14 |
| 1640304000000 | 8588.9 |
| 1640563200000 | 8557.66 |
| 1640649600000 | 8609.5 |
| 1640736000000 | 8616.34 |
| 1640822400000 | 8569.32 |
| 1640908800000 | 8557.87 |
| 1641168000000 | 8552.65 |
| 1641254400000 | 8667.96 |
| 1641340800000 | 8779.48 |
| 1641427200000 | 8599.49 |
| 1641513600000 | 8652.04 |
| 1641772800000 | 8565.08 |
| 1641859200000 | 8631.54 |
| 1641945600000 | 8901.96 |
| 1642032000000 | 8944.94 |
| 1642118400000 | 8963.36 |
| 1642377600000 | 8953.16 |
| 1642464000000 | 8917.47 |
| 1642550400000 | 8840.22 |
| 1642636800000 | 8859.92 |
| 1642723200000 | 8596.9 |
| 1642982400000 | 8250.74 |
| 1643068800000 | 8378.77 |
| 1643155200000 | 8666.75 |
| 1643241600000 | 8592.07 |
| 1643328000000 | 8459.8 |
| 1643587200000 | 8511.91 |
| 1643673600000 | 8716.56 |
| 1643760000000 | 8764.23 |
| 1643846400000 | 8788.62 |
| 1643932800000 | 8822.29 |
| 1644192000000 | 8948.31 |
| 1644278400000 | 8810.15 |
| 1644364800000 | 8917.68 |
| 1644451200000 | 8989.17 |
| 1644537600000 | 9009.45 |
| 1644796800000 | 8850.46 |
| 1644883200000 | 8689.51 |
| 1644969600000 | 8799.31 |
| 1645056000000 | 8722.98 |
| 1645142400000 | 8650.53 |
| 1645401600000 | 8670 |
| 1645488000000 | 8714.21 |
| 1645574400000 | 8813.99 |
| 1645660800000 | 8552.07 |
| 1645747200000 | 8784.02 |
| 1646006400000 | 8949.92 |
| 1646092800000 | 9115.66 |
| 1646179200000 | 9097.41 |
| 1646265600000 | 8967.78 |
| 1646352000000 | 8790.14 |
| 1646611200000 | 8687.76 |
| 1646697600000 | 8700.78 |
| 1646784000000 | 8733.54 |
| 1646870400000 | 8714.99 |
| 1646956800000 | 8699.72 |
| 1647216000000 | 8687.89 |
| 1647302400000 | 8554.01 |
| 1647388800000 | 8872.12 |
| 1647475200000 | 9118.42 |
| 1647561600000 | 9169.61 |
| 1647820800000 | 9474.85 |
| 1647907200000 | 9443.95 |
| 1647993600000 | 9487.3 |
| 1648080000000 | 9549.83 |
| 1648166400000 | 9630.54 |
| 1648425600000 | 9487.34 |
| 1648512000000 | 9389.98 |
| 1648598400000 | 9753.92 |
| 1648684800000 | 9474.73 |
| 1648771200000 | 9513.96 |
| 1649030400000 | 9539.35 |
| 1649116800000 | 9534.59 |
| 1649203200000 | 9497.44 |
| 1649289600000 | 9420.9 |
| 1649376000000 | 9669.85 |
| 1649635200000 | 9486.39 |
| 1649721600000 | 9558.81 |
| 1649808000000 | 9640.5 |
| 1649894400000 | 9650.21 |
| 1649980800000 | 9650.21 |
| 1650240000000 | 9612.32 |
| 1650326400000 | 9562.12 |
| 1650412800000 | 9593.02 |
| 1650499200000 | 9546.56 |
| 1650585600000 | 9242.7 |
| 1650844800000 | 8773.06 |
| 1650931200000 | 8719.83 |
| 1651017600000 | 8722.04 |
| 1651104000000 | 8618.76 |
| 1651190400000 | 8740.15 |
| 1651449600000 | 8477.56 |
| 1651536000000 | 8661.83 |
| 1651622400000 | 8694.74 |
| 1651708800000 | 8592.57 |
| 1651795200000 | 8539.23 |
| 1652054400000 | 8057.16 |
| 1652140800000 | 8073.2 |
| 1652227200000 | 8171.94 |
| 1652313600000 | 8026.42 |
| 1652400000000 | 8224.65 |
| 1652659200000 | 8207.7 |
| 1652745600000 | 8325.68 |
| 1652832000000 | 8430.47 |
| 1652918400000 | 8329.87 |
| 1653004800000 | 8413.8 |
| 1653264000000 | 8570.26 |
| 1653350400000 | 8610.78 |
| 1653436800000 | 8750.08 |
| 1653523200000 | 8796.86 |
| 1653609600000 | 8908.34 |
| 1653868800000 | 8999.89 |
| 1653955200000 | 9098.38 |
| 1654041600000 | 8890.59 |
| 1654128000000 | 8882.79 |
| 1654214400000 | 8874.75 |
| 1654473600000 | 8927.53 |
| 1654560000000 | 8870.17 |
| 1654646400000 | 8901.91 |
| 1654732800000 | 8789.07 |
| 1654819200000 | 8507.71 |
| 1655078400000 | 8045.82 |
| 1655164800000 | 8205.78 |
| 1655251200000 | 8224.29 |
| 1655337600000 | 8025.88 |
| 1655424000000 | 8013.02 |
| 1655683200000 | 8266.26 |
| 1655769600000 | 8193.62 |
| 1655856000000 | 7854.61 |
| 1655942400000 | 7744.63 |
| 1656028800000 | 7844.6 |
| 1656288000000 | 8039.04 |
| 1656374400000 | 8237.81 |
| 1656460800000 | 8184.09 |
| 1656547200000 | 7924.29 |
| 1656633600000 | 7774.69 |
| 1656892800000 | 8135.99 |
| 1656979200000 | 7743.16 |
| 1657065600000 | 7629.57 |
| 1657152000000 | 7900.57 |
| 1657238400000 | 7805.11 |
| 1657497600000 | 7779.31 |
| 1657584000000 | 7744.58 |
| 1657670400000 | 7757.48 |
| 1657756800000 | 7408.57 |
| 1657843200000 | 7549.35 |
| 1658102400000 | 7867.34 |
| 1658188800000 | 7960.15 |
| 1658275200000 | 7987.91 |
| 1658361600000 | 7741.93 |
| 1658448000000 | 7931.49 |
| 1658707200000 | 7974.34 |
| 1658793600000 | 8062.98 |
| 1658880000000 | 8107.72 |
| 1658966400000 | 8190.42 |
| 1659052800000 | 8484.29 |
| 1659312000000 | 8433.89 |
| 1659398400000 | 8358.35 |
| 1659484800000 | 8321.03 |
| 1659571200000 | 8236.68 |
| 1659657600000 | 8257.2 |
| 1659916800000 | 8317.61 |
| 1660003200000 | 8440.15 |
| 1660089600000 | 8512.11 |
| 1660176000000 | 8674.84 |
| 1660262400000 | 8530.59 |
| 1660521600000 | 8349.43 |
| 1660608000000 | 8514 |
| 1660694400000 | 8434.69 |
| 1660780800000 | 8553.22 |
| 1660867200000 | 8510.12 |
| 1661126400000 | 8509.39 |
| 1661212800000 | 8761.53 |
| 1661299200000 | 8838.85 |
| 1661385600000 | 8814.7 |
| 1661472000000 | 8803.42 |
| 1661731200000 | 8643.78 |
| 1661817600000 | 8434.86 |
| 1661904000000 | 8366.1 |
| 1661990400000 | 8173.63 |
| 1662076800000 | 8299.77 |
| 1662336000000 | 8416.04 |
| 1662422400000 | 8058.4 |
| 1662508800000 | 7802.45 |
| 1662595200000 | 7810.22 |
| 1662681600000 | 8053.4 |
| 1662940800000 | 8211.3 |
| 1663027200000 | 8032.37 |
| 1663113600000 | 7970.28 |
| 1663200000000 | 7860.12 |
| 1663286400000 | 7699.47 |
| 1663545600000 | 7610.17 |
| 1663632000000 | 7497.9 |
| 1663718400000 | 7553.35 |
| 1663804800000 | 7467.3 |
| 1663891200000 | 7013.03 |
| 1664150400000 | 6977.87 |
| 1664236800000 | 7039.82 |
| 1664323200000 | 6858.48 |
| 1664409600000 | 6789.81 |
| 1664496000000 | 6821.29 |
| 1664755200000 | 7117.78 |
| 1664841600000 | 7329.37 |
| 1664928000000 | 7227.32 |
| 1665014400000 | 7201.58 |
| 1665100800000 | 7252.3 |
| 1665360000000 | 7234.12 |
| 1665446400000 | 7084.31 |
| 1665532800000 | 7000.48 |
| 1665619200000 | 7150.05 |
| 1665705600000 | 7091.08 |
| 1665964800000 | 7214.62 |
| 1666051200000 | 7225.52 |
| 1666137600000 | 7196.24 |
| 1666224000000 | 7326.61 |
| 1666310400000 | 7226.31 |
| 1666569600000 | 7286.24 |
| 1666656000000 | 7392.29 |
| 1666742400000 | 7577.75 |
| 1666828800000 | 7693.83 |
| 1666915200000 | 7625.76 |
| 1667174400000 | 7655.67 |
| 1667260800000 | 7770.95 |
| 1667347200000 | 7731.94 |
| 1667433600000 | 7629.39 |
| 1667520000000 | 7911.65 |
| 1667779200000 | 7955.2 |
| 1667865600000 | 7899.6 |
| 1667952000000 | 7734.76 |
| 1668038400000 | 7866.95 |
| 1668124800000 | 8038.78 |
| 1668384000000 | 8000.04 |
| 1668470400000 | 8013.32 |
| 1668556800000 | 7977.52 |
| 1668643200000 | 7721.37 |
| 1668729600000 | 7660.16 |
| 1668988800000 | 7505.56 |
| 1669075200000 | 7824.46 |
| 1669161600000 | 8017.34 |
| 1669248000000 | 8155.57 |
| 1669334400000 | 8201.05 |
| 1669593600000 | 8016.7 |
| 1669680000000 | 8165.39 |
| 1669766400000 | 8159.96 |
| 1669852800000 | 8335.1 |
| 1669939200000 | 8136.26 |
| 1670198400000 | 8113.47 |
| 1670284800000 | 7958.28 |
| 1670371200000 | 7808.01 |
| 1670457600000 | 7873.45 |
| 1670544000000 | 7869.72 |
| 1670803200000 | 7849.69 |
| 1670889600000 | 8178.16 |
| 1670976000000 | 8084.78 |
| 1671062400000 | 7998.12 |
| 1671148800000 | 7842.76 |
| 1671408000000 | 7880.56 |
| 1671494400000 | 7931.22 |
| 1671580800000 | 8047.96 |
| 1671667200000 | 8035.28 |
| 1671753600000 | 8056.4 |
| 1672012800000 | 8056.4 |
| 1672099200000 | 8121.08 |
| 1672185600000 | 7992.44 |
| 1672272000000 | 8031.75 |
| 1672358400000 | 7997.46 |
| 1672617600000 | 8051.95 |
| 1672704000000 | 7763.5 |
| 1672790400000 | 7586.33 |
| 1672876800000 | 7555.52 |
| 1672963200000 | 7789.89 |
| 1673222400000 | 7950.16 |
| 1673308800000 | 7767.15 |
| 1673395200000 | 7727.9 |
| 1673481600000 | 7884.35 |
| 1673568000000 | 7893.44 |
| 1673827200000 | 7818.07 |
| 1673913600000 | 7939.72 |
| 1674000000000 | 7972.15 |
| 1674086400000 | 7782.07 |
| 1674172800000 | 7855.37 |
| 1674432000000 | 8003.25 |
| 1674518400000 | 7878.09 |
| 1674604800000 | 7745.91 |
| 1674691200000 | 7757.14 |
| 1674777600000 | 7908.44 |
| 1675036800000 | 7826.06 |
| 1675123200000 | 7804.87 |
| 1675209600000 | 7859.45 |
| 1675296000000 | 7748.79 |
| 1675382400000 | 7768.64 |
| 1675641600000 | 7538.14 |
| 1675728000000 | 7577.36 |
| 1675814400000 | 7837.62 |
| 1675900800000 | 7965.45 |
| 1675987200000 | 7998.14 |
| 1676246400000 | 7978.48 |
| 1676332800000 | 7902.56 |
| 1676419200000 | 7819.97 |
| 1676505600000 | 7828.61 |
| 1676592000000 | 7703.01 |
| 1676851200000 | 7809.29 |
| 1676937600000 | 7732.03 |
| 1677024000000 | 7666.47 |
| 1677110400000 | 7781.95 |
| 1677196800000 | 7644.46 |
| 1677456000000 | 7746.36 |
| 1677542400000 | 7765.94 |
| 1677628800000 | 7731.27 |
| 1677715200000 | 7770.86 |
| 1677801600000 | 7781.71 |
| 1678060800000 | 7796.44 |
| 1678147200000 | 7588.99 |
| 1678233600000 | 7589.29 |
| 1678320000000 | 7497.64 |
| 1678406400000 | 7482.65 |
| 1678665600000 | 7353.14 |
| 1678752000000 | 7391.93 |
| 1678838400000 | 6938.4 |
| 1678924800000 | 6927.08 |
| 1679011200000 | 6958.38 |
| 1679270400000 | 7066.47 |
| 1679356800000 | 7198.09 |
| 1679443200000 | 7279.37 |
| 1679529600000 | 7377.99 |
| 1679616000000 | 7031.71 |
| 1679875200000 | 7123.46 |
| 1679961600000 | 7239.08 |
| 1680048000000 | 7267.31 |
| 1680134400000 | 7360.08 |
| 1680220800000 | 7351.22 |
| 1680480000000 | 7616.72 |
| 1680566400000 | 7578.99 |
| 1680652800000 | 7440.95 |
| 1680739200000 | 7446.19 |
| 1680825600000 | 7446.19 |
| 1681084800000 | 7366.94 |
| 1681171200000 | 7436.69 |
| 1681257600000 | 7572.87 |
| 1681344000000 | 7658.67 |
| 1681430400000 | 7679.24 |
| 1681689600000 | 7622.74 |
| 1681776000000 | 7620.43 |
| 1681862400000 | 7521.88 |
| 1681948800000 | 7509.34 |
| 1682035200000 | 7444.06 |
| 1682294400000 | 7544.88 |
| 1682380800000 | 7377.84 |
| 1682467200000 | 7393.75 |
| 1682553600000 | 7394.66 |
| 1682640000000 | 7420.88 |
| 1682899200000 | 7388.41 |
| 1682985600000 | 7219.55 |
| 1683072000000 | 7216.95 |
| 1683158400000 | 7195.03 |
| 1683244800000 | 7397.47 |
| 1683504000000 | 7535.65 |
| 1683590400000 | 7419.59 |
| 1683676800000 | 7470.81 |
| 1683763200000 | 7268.36 |
| 1683849600000 | 7308.35 |
| 1684108800000 | 7379.74 |
| 1684195200000 | 7284.7 |
| 1684281600000 | 7208.34 |
| 1684368000000 | 7146.6 |
| 1684454400000 | 7232.58 |
| 1684713600000 | 7194.06 |
| 1684800000000 | 7203.77 |
| 1684886400000 | 7175.45 |
| 1684972800000 | 7080 |
| 1685059200000 | 7026.66 |
| 1685318400000 | 6991.37 |
| 1685404800000 | 6912.2 |
| 1685491200000 | 6860.17 |
| 1685577600000 | 6899.5 |
| 1685664000000 | 7118.54 |
| 1685923200000 | 7131.03 |
| 1686009600000 | 7035.4 |
| 1686096000000 | 7167.4 |
| 1686182400000 | 7267.08 |
| 1686268800000 | 7393.79 |
| 1686528000000 | 7301.46 |
| 1686614400000 | 7568.15 |
| 1686700800000 | 7591.36 |
| 1686787200000 | 7589.48 |
| 1686873600000 | 7611.96 |
| 1687132800000 | 7449.55 |
| 1687219200000 | 7376.04 |
| 1687305600000 | 7406.78 |
| 1687392000000 | 7333.15 |
| 1687478400000 | 7081.54 |
| 1687737600000 | 7222.48 |
| 1687824000000 | 7139.76 |
| 1687910400000 | 7155.38 |
| 1687996800000 | 7239.9 |
| 1688083200000 | 7281.17 |
| 1688342400000 | 7365.92 |
| 1688428800000 | 7436.9 |
| 1688515200000 | 7358.57 |
| 1688601600000 | 7144.03 |
| 1688688000000 | 7257.5 |
| 1688947200000 | 7344.09 |
| 1689033600000 | 7467.37 |
| 1689120000000 | 7710.41 |
| 1689206400000 | 7803.5 |
| 1689292800000 | 7697.53 |
| 1689552000000 | 7660.75 |
| 1689638400000 | 7726.96 |
| 1689724800000 | 7787.19 |
| 1689811200000 | 7894.28 |
| 1689897600000 | 7897.56 |
| 1690156800000 | 7971.56 |
| 1690243200000 | 7989.57 |
| 1690329600000 | 7865.58 |
| 1690416000000 | 7928.84 |
| 1690502400000 | 7873.99 |
| 1690761600000 | 7969.38 |
| 1690848000000 | 7905.2 |
| 1690934400000 | 7739.38 |
| 1691020800000 | 7788.38 |
| 1691107200000 | 7979 |
| 1691366400000 | 7890.05 |
| 1691452800000 | 7724.4 |
| 1691539200000 | 8044.93 |
| 1691625600000 | 8033.67 |
| 1691712000000 | 7917.08 |
| 1691971200000 | 7811.06 |
| 1692057600000 | 7778.46 |
| 1692144000000 | 7736.62 |
| 1692230400000 | 7749.54 |
| 1692316800000 | 7587.82 |
| 1692576000000 | 7649.34 |
| 1692662400000 | 7645.46 |
| 1692748800000 | 7578.69 |
| 1692835200000 | 7540.5 |
| 1692921600000 | 7533.98 |
| 1693180800000 | 7645.34 |
| 1693267200000 | 7674.2 |
| 1693353600000 | 7791.96 |
| 1693440000000 | 7748.24 |
| 1693526400000 | 7831.3 |
| 1693785600000 | 7831.21 |
| 1693872000000 | 7818.66 |
| 1693958400000 | 7808.15 |
| 1694044800000 | 7789.83 |
| 1694131200000 | 7856.48 |
| 1694390400000 | 7929.43 |
| 1694476800000 | 7905.38 |
| 1694563200000 | 7900.14 |
| 1694649600000 | 8040.18 |
| 1694736000000 | 8018.21 |
| 1694995200000 | 7977.5 |
| 1695081600000 | 8033.05 |
| 1695168000000 | 8095.34 |
| 1695254400000 | 7977.96 |
| 1695340800000 | 8071 |
| 1695600000000 | 7931.82 |
| 1695686400000 | 7928.12 |
| 1695772800000 | 8056.48 |
| 1695859200000 | 8053.63 |
| 1695945600000 | 8136.86 |
| 1696204800000 | 7929.05 |
| 1696291200000 | 7739.64 |
| 1696377600000 | 7607.65 |
| 1696464000000 | 7661.25 |
| 1696550400000 | 7639.08 |
| 1696809600000 | 7961.38 |
| 1696896000000 | 8050.17 |
| 1696982400000 | 8017.69 |
| 1697068800000 | 8040.89 |
| 1697155200000 | 8044.69 |
| 1697414400000 | 8084.19 |
| 1697500800000 | 8083.75 |
| 1697587200000 | 8034.5 |
| 1697673600000 | 7890.51 |
| 1697760000000 | 7800.86 |
| 1698019200000 | 7649.71 |
| 1698105600000 | 7636.55 |
| 1698192000000 | 7617.84 |
| 1698278400000 | 7518.63 |
| 1698364800000 | 7620.17 |
| 1698624000000 | 7666.38 |
| 1698710400000 | 7711.81 |
| 1698796800000 | 7656.5 |
| 1698883200000 | 7723.85 |
| 1698969600000 | 7753.6 |
| 1699228800000 | 7826.97 |
| 1699315200000 | 7546.45 |
| 1699401600000 | 7593.48 |
| 1699488000000 | 7730.06 |
| 1699574400000 | 7693.32 |
| 1699833600000 | 7798.69 |
| 1699920000000 | 7936.08 |
| 1700006400000 | 8057.06 |
| 1700092800000 | 7829.67 |
| 1700179200000 | 7938.86 |
| 1700438400000 | 8102.53 |
| 1700524800000 | 8045.27 |
| 1700611200000 | 7911.23 |
| 1700697600000 | 8084.29 |
| 1700784000000 | 8199.68 |
| 1701043200000 | 8188.48 |
| 1701129600000 | 8164.2 |
| 1701216000000 | 8078.96 |
| 1701302400000 | 8070.46 |
| 1701388800000 | 8095.32 |
| 1701648000000 | 7903.04 |
| 1701734400000 | 7871.77 |
| 1701820800000 | 7833.39 |
| 1701907200000 | 7897.85 |
| 1701993600000 | 7907.15 |
| 1702252800000 | 7889.32 |
| 1702339200000 | 7844.94 |
| 1702425600000 | 7890.74 |
| 1702512000000 | 8297.27 |
| 1702598400000 | 8200.1 |
| 1702857600000 | 8333.93 |
| 1702944000000 | 8363.79 |
| 1703030400000 | 8320.78 |
| 1703116800000 | 8290.86 |
| 1703203200000 | 8373.91 |
| 1703462400000 | 8373.91 |
| 1703548800000 | 8382.32 |
| 1703635200000 | 8569.26 |
| 1703721600000 | 8473.9599 |
| 1703808000000 | 8470.3 |
| 1704153600000 | 8345.7 |
| 1704240000000 | 8333.24 |
| 1704326400000 | 8473.09 |
| 1704412800000 | 8485.3 |
| 1704672000000 | 8255.05 |
| 1704758400000 | 8246.56 |
| 1704844800000 | 8209.22 |
| 1704931200000 | 8174.16 |
| 1705017600000 | 8282.03 |
| 1705276800000 | 8118.19 |
| 1705363200000 | 8006.22 |
| 1705449600000 | 7853.28 |
| 1705536000000 | 7873.15 |
| 1705622400000 | 7916.4 |
| 1705881600000 | 7896.07 |
| 1705968000000 | 7935.19 |
| 1706054400000 | 7982.16 |
| 1706140800000 | 7978.97 |
| 1706227200000 | 8086.79 |
| 1706486400000 | 8014.01 |
| 1706572800000 | 7973.58 |
| 1706659200000 | 7949.98 |
| 1706745600000 | 7949.99 |
| 1706832000000 | 7794.07 |
| 1707091200000 | 7682.94 |
| 1707177600000 | 7806.26 |
| 1707264000000 | 7652 |
| 1707350400000 | 7507.22 |
| 1707436800000 | 7558.09 |
| 1707696000000 | 7630.69 |
| 1707782400000 | 7446.32 |
| 1707868800000 | 7545.92 |
| 1707955200000 | 7553.01 |
| 1708041600000 | 7633.67 |
| 1708300800000 | 7661.6 |
| 1708387200000 | 7664.1 |
| 1708473600000 | 7605.76 |
| 1708560000000 | 7618.12 |
| 1708646400000 | 7577.64 |
| 1708905600000 | 7588.77 |
| 1708992000000 | 7576.24 |
| 1709078400000 | 7547.03 |
| 1709164800000 | 7512.56 |
| 1709251200000 | 7630.78 |
| 1709510400000 | 7571.68 |
| 1709596800000 | 7627.76 |
| 1709683200000 | 7673.43 |
| 1709769600000 | 7707.86 |
| 1709856000000 | 7785.27 |
| 1710115200000 | 7635.66 |
| 1710201600000 | 7656.79 |
| 1710288000000 | 7765.89 |
| 1710374400000 | 7707.3 |
| 1710460800000 | 7668.98 |
| 1710720000000 | 7717.98 |
| 1710806400000 | 7721.61 |
| 1710892800000 | 7731.41 |
| 1710979200000 | 7745.22 |
| 1711065600000 | 7764.81 |
| 1711324800000 | 7815.78 |
| 1711411200000 | 7765.17 |
| 1711497600000 | 7763.28 |
| 1711584000000 | 7720.79 |
| 1711670400000 | 7720.79 |
| 1711929600000 | 7638.1 |
| 1712016000000 | 7849.59 |
| 1712102400000 | 7999.48 |
| 1712188800000 | 8032.1 |
| 1712275200000 | 8008.41 |
| 1712534400000 | 8025.03 |
| 1712620800000 | 8009.73 |
| 1712707200000 | 7959.12 |
| 1712793600000 | 7905.56 |
| 1712880000000 | 8023.82 |
| 1713139200000 | 7897.03 |
| 1713225600000 | 7767.29 |
| 1713312000000 | 7750.19 |
| 1713398400000 | 7730.65 |
| 1713484800000 | 7740.25 |
| 1713744000000 | 7711.12 |
| 1713830400000 | 7751.56 |
| 1713916800000 | 7728.17 |
| 1714003200000 | 7789.37 |
| 1714089600000 | 7782.04 |
| 1714348800000 | 7788.92 |
| 1714435200000 | 7705.53 |
| 1714521600000 | 7701.65 |
| 1714608000000 | 7698.7 |
| 1714694400000 | 7896.45 |
| 1714953600000 | 8065.74 |
| 1715040000000 | 8024.99 |
| 1715126400000 | 7978.5 |
| 1715212800000 | 8006.23 |
| 1715299200000 | 8130.63 |
| 1715558400000 | 8163.95 |
| 1715644800000 | 8155.98 |
| 1715731200000 | 8144.59 |
| 1715817600000 | 8206.9 |
| 1715904000000 | 8222.39 |
| 1716163200000 | 8222.2 |
| 1716249600000 | 8306.86 |
| 1716336000000 | 8248.4 |
| 1716422400000 | 8314.04 |
| 1716508800000 | 8346.1299 |
| 1716768000000 | 8462.17 |
| 1716854400000 | 8466.25 |
| 1716940800000 | 8352.1299 |
| 1717027200000 | 8370.74 |
| 1717113600000 | 8452.98 |
| 1717372800000 | 8512.95 |
| 1717459200000 | 8268.41 |
| 1717545600000 | 8241.61 |
| 1717632000000 | 8281.54 |
| 1717718400000 | 8252.65 |
| 1717977600000 | 8220.79 |
| 1718064000000 | 8147.38 |
| 1718150400000 | 8357.33 |
| 1718236800000 | 8185.14 |
| 1718323200000 | 8081.35 |
| 1718582400000 | 8058.69 |
| 1718668800000 | 8199.04 |
| 1718755200000 | 8253.6299 |
| 1718841600000 | 8318.2 |
| 1718928000000 | 8252.48 |
| 1719187200000 | 8321.07 |
| 1719273600000 | 8267.03 |
| 1719360000000 | 8196.2 |
| 1719446400000 | 8253.95 |
| 1719532800000 | 8294.72 |
| 1719792000000 | 8339.43 |
| 1719878400000 | 8305.3 |
| 1719964800000 | 8410.3799 |
| 1720051200000 | 8400.28 |
| 1720137600000 | 8339.06 |
| 1720396800000 | 8261.05 |
| 1720483200000 | 8185.21 |
| 1720569600000 | 8145.53 |
| 1720656000000 | 8241.78 |
| 1720742400000 | 8317.12 |
| 1721001600000 | 8238.89 |
| 1721088000000 | 8162.92 |
| 1721174400000 | 8271.1299 |
| 1721260800000 | 8319.2 |
| 1721347200000 | 8205.15 |
| 1721606400000 | 8180.24 |
| 1721692800000 | 8093.96 |
| 1721779200000 | 8073.79 |
| 1721865600000 | 7990.86 |
| 1721952000000 | 8027.14 |
| 1722211200000 | 8083.1 |
| 1722297600000 | 8099.51 |
| 1722384000000 | 8229.83 |
| 1722470400000 | 8206.14 |
| 1722556800000 | 7985.28 |
| 1722816000000 | 7675.93 |
| 1722902400000 | 7818.27 |
| 1722988800000 | 8094.39 |
| 1723075200000 | 8051.13 |
| 1723161600000 | 8147.73 |
| 1723420800000 | 8269.17 |
| 1723507200000 | 8259.14 |
| 1723593600000 | 8387.77 |
| 1723680000000 | 8351.91 |
| 1723766400000 | 8350.02 |
| 1724025600000 | 8535.32 |
| 1724112000000 | 8485.93 |
| 1724198400000 | 8447.8 |
| 1724284800000 | 8375.72 |
| 1724371200000 | 8487.19 |
| 1724630400000 | 8536.27 |
| 1724716800000 | 8547.81 |
| 1724803200000 | 8548.35 |
| 1724889600000 | 8524.02 |
| 1724976000000 | 8471.98 |
| 1725235200000 | 8441.43 |
| 1725321600000 | 8169.22 |
| 1725408000000 | 8229.75 |
| 1725494400000 | 8187.7 |
| 1725580800000 | 8134.78 |
| 1725840000000 | 8029.02 |
| 1725926400000 | 7967.22 |
| 1726012800000 | 7940.88 |
| 1726099200000 | 8081.61 |
| 1726185600000 | 8248.78 |
| 1726444800000 | 8296.17 |
| 1726531200000 | 8223.33 |
| 1726617600000 | 8188.69 |
| 1726704000000 | 8312.31 |
| 1726790400000 | 8297.66 |
| 1727049600000 | 8404.12 |
| 1727136000000 | 8450.49 |
| 1727222400000 | 8325.6 |
| 1727308800000 | 8283.93 |
| 1727395200000 | 8421.24 |
| 1727654400000 | 8439.57 |
| 1727740800000 | 8454.8799 |
| 1727827200000 | 8588.75 |
| 1727913600000 | 8526.27 |
| 1728000000000 | 8569.05 |
| 1728259200000 | 8534.57 |
| 1728345600000 | 8365.74 |
| 1728432000000 | 8333.79 |
| 1728518400000 | 8420.4599 |
| 1728604800000 | 8498.77 |
| 1728864000000 | 8482.98 |
| 1728950400000 | 8389.92 |
| 1729036800000 | 8361.98 |
| 1729123200000 | 8334.54 |
| 1729209600000 | 8276.5 |
| 1729468800000 | 8293.54 |
| 1729555200000 | 8370.49 |
| 1729641600000 | 8260.54 |
| 1729728000000 | 8359.7 |
| 1729814400000 | 8498.23 |
| 1730073600000 | 8370.33 |
| 1730160000000 | 8397.45 |
| 1730246400000 | 8455.39 |
| 1730332800000 | 8261.47 |
| 1730419200000 | 8285.22 |
| 1730678400000 | 8298.1299 |
| 1730764800000 | 8353.31 |
| 1730851200000 | 8162.44 |
| 1730937600000 | 8366.79 |
| 1731024000000 | 8211.33 |
| 1731283200000 | 8187.84 |
| 1731369600000 | 8119.07 |
| 1731456000000 | 8064.31 |
| 1731542400000 | 8214.23 |
| 1731628800000 | 8340.86 |
| 1731888000000 | 8348.42 |
| 1731974400000 | 8426.7099 |
| 1732060800000 | 8410.03 |
| 1732147200000 | 8538.15 |
| 1732233600000 | 8499.91 |
| 1732492800000 | 8512.58 |
| 1732579200000 | 8340.79 |
| 1732665600000 | 8486.98 |
| 1732752000000 | 8464.91 |
| 1732838400000 | 8457.5 |
| 1733097600000 | 8401.06 |
| 1733184000000 | 8563.62 |
| 1733270400000 | 8573.03 |
| 1733356800000 | 8555.7 |
| 1733443200000 | 8336.03 |
| 1733702400000 | 8408.91 |
| 1733788800000 | 8295.6299 |
| 1733875200000 | 8308.07 |
| 1733961600000 | 8312.83 |
| 1734048000000 | 8291.56 |
| 1734307200000 | 8209.03 |
| 1734393600000 | 8118.08 |
| 1734480000000 | 8043.35 |
| 1734566400000 | 7896.59 |
| 1734652800000 | 7863.46 |
| 1734912000000 | 7913.45 |
| 1734998400000 | 7910.83 |
| 1735084800000 | 7910.83 |
| 1735171200000 | 7919.13 |
| 1735257600000 | 8014.79 |
| 1735516800000 | 8008.03 |
| 1735603200000 | 8022.31 |
| 1735776000000 | 8188.81 |
| 1735862400000 | 8218.39 |
| 1736121600000 | 8289.91 |
| 1736208000000 | 8308.32 |
| 1736294400000 | 8234.4599 |
| 1736380800000 | 8276.67 |
| 1736467200000 | 8261.23 |
| 1736726400000 | 8264.74 |
| 1736812800000 | 8328.11 |
| 1736899200000 | 8436.58 |
| 1736985600000 | 8390.11 |
| 1737072000000 | 8425.34 |
| 1737331200000 | 8472.69 |
| 1737417600000 | 8425.41 |
| 1737504000000 | 8473.83 |
| 1737590400000 | 8550.94 |
| 1737676800000 | 8550.3 |
| 1737936000000 | 8500.37 |
| 1738022400000 | 8480.48 |
| 1738108800000 | 8563.09 |
| 1738195200000 | 8628.52 |
| 1738281600000 | 8567.4 |
| 1738540800000 | 8442.67 |
| 1738627200000 | 8594.41 |
| 1738713600000 | 8548.84 |
| 1738800000000 | 8518.07 |
| 1738886400000 | 8389.6 |
| 1739145600000 | 8448.9599 |
| 1739232000000 | 8539.3 |
| 1739318400000 | 8366.1 |
| 1739404800000 | 8427.15 |
| 1739491200000 | 8502.94 |
| 1739750400000 | 8543.34 |
| 1739836800000 | 8513.73 |
| 1739923200000 | 8612.08 |
| 1740009600000 | 8617.34 |
| 1740096000000 | 8664 |
| 1740355200000 | 8675.37 |
| 1740441600000 | 8656.68 |
| 1740528000000 | 8712.72 |
| 1740614400000 | 8614.78 |
| 1740700800000 | 8602.52 |
| 1740960000000 | 8842.6 |
| 1741046400000 | 8570.64 |
| 1741132800000 | 8816.79 |
| 1741219200000 | 8932.32 |
| 1741305600000 | 9053.57 |
| 1741564800000 | 9116.95 |
| 1741651200000 | 9142.51 |
| 1741737600000 | 9113.2 |
| 1741824000000 | 9218.65 |
| 1741910400000 | 9320.62 |
| 1742169600000 | 9532.6 |
| 1742256000000 | 9530.39 |
| 1742342400000 | 9582.2099 |
| 1742428800000 | 9562.16 |
| 1742515200000 | 9564.2099 |
| 1742774400000 | 9566.18 |
| 1742860800000 | 9620.4599 |
| 1742947200000 | 9645.49 |
| 1743033600000 | 9617.19 |
| 1743120000000 | 9528.55 |
| 1743379200000 | 9533.77 |
| STOXX Norway Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2018 | -8.1541679677689 | -8.0296765918747 |
| 2019 | 11.107856382207 | 27.842994094902 |
| 2020 | 2.5805988882111 | 16.198401035903 |
| 2021 | 21.75436729089 | 22.115013991742 |
| 2022 | -6.5484752631213 | -18.350567036478 |
| 2023 | 5.9123771797557 | 25.205800285822 |
| 2024 | -5.2692301592187 | 19.761905988691 |
| 2025 | 103.88267164047 | -8.0058503751805 |
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 | 20.760% |
| DNB BANK | Banks | Norway | 18.947% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 10.915% |
| TELENOR | Telecommunications | Norway | 7.663% |
| ORKLA | Food, Beverage and Tobacco | Norway | 7.002% |
| MOWI | Food, Beverage and Tobacco | Norway | 6.966% |
| NORSK HYDRO | Basic Resources | Norway | 6.440% |
| AKER BP | Energy | Norway | 6.194% |
| YARA | Chemicals | Norway | 4.150% |
| GJENSIDIGE FORSIKRING | Insurance | Norway | 3.690% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.