Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Norway
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Norway covering approximately 85% of investable market capitalization. STOXX Norway 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 and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Norway | 310.3 | 160.0 | 5.7 | 3.8 | 22.9 | 0.8 | 14.3 | 0.5 | 4.4 |
| STOXX Developed World | 89,934.8 | 81,966.9 | 52.6 | 16.5 | 4,552.6 | 0.1 | 5.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Energy | 20.2 |
|---|---|
| Banks | 17.0 |
| Food, Beverage and Tobacco | 16.1 |
| Industrial Goods and Services | 14.7 |
| Insurance | 9.3 |
| Telecommunications | 6.5 |
| Basic Resources | 5.5 |
| Technology | 5.4 |
| Chemicals | 3.7 |
| Financial Services | 1.2 |
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 | 1.0 | 31.1 | 22.7 | 58.5 | 66.4 | N/A | N/A | 22.7 | 16.6 | 10.7 |
| STOXX Developed World | 3.2 | 17.8 | 17.4 | 89.4 | 94.1 | N/A | N/A | 17.4 | 23.7 | 14.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway | N/A | N/A | 19.5 | 21.3 | 23.3 | N/A | N/A | 0.9 | 0.6 | 0.4 |
| STOXX Developed World | N/A | N/A | 14.7 | 13.6 | 14.5 | N/A | N/A | 1.0 | 1.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway | 0.2 | 0.3 | 0.3 | 0.4 | 0.5 | 13.7 | 21.9 | 21.1 | 20.0 | 21.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway | 0.5 | 0.4 | 0.4 | 0.6 | 0.7 | -1.8 | 0.6 | 0.1 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2025
BENCHMARK INDICES
STOXX Norway
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 | 14.5 | 13.8 | 14.5 | 13.8 | 2.0 | 4.3 | 1.4 | 7.8 |
| STOXX Developed World | 26.1 | 22.1 | 24.8 | 21.9 | 3.5 | 1.5 | 2.6 | 3.4 |
Performance and annual returns
| STOXX Norway | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1035.41 |
| 1001462400000 | 1030.44 |
| 1001548800000 | 1024.4 |
| 1001635200000 | 1028 |
| 1001894400000 | 1018.28 |
| 1001980800000 | 1025.33 |
| 1002067200000 | 1009.44 |
| 1002153600000 | 1022.91 |
| 1002240000000 | 1009.02 |
| 1002499200000 | 999.35 |
| 1002585600000 | 1003.52 |
| 1002672000000 | 1007.7 |
| 1002758400000 | 1022.06 |
| 1002844800000 | 1020.41 |
| 1003104000000 | 1005.32 |
| 1003190400000 | 1015.84 |
| 1003276800000 | 1037.77 |
| 1003363200000 | 1014.92 |
| 1003449600000 | 996.79 |
| 1003708800000 | 999.32 |
| 1003795200000 | 1020.19 |
| 1003881600000 | 1028.94 |
| 1003968000000 | 1025.09 |
| 1004054400000 | 1054.45 |
| 1004313600000 | 1058.27 |
| 1004400000000 | 1042.97 |
| 1004486400000 | 1036.42 |
| 1004572800000 | 1029.84 |
| 1004659200000 | 1027.08 |
| 1004918400000 | 1047.85 |
| 1005004800000 | 1044.9 |
| 1005091200000 | 1059.32 |
| 1005177600000 | 1072.47 |
| 1005264000000 | 1083.29 |
| 1005523200000 | 1053.29 |
| 1005609600000 | 1062.2 |
| 1005696000000 | 1077.2 |
| 1005782400000 | 1066.54 |
| 1005868800000 | 1062.49 |
| 1006128000000 | 1058.6 |
| 1006214400000 | 1062.97 |
| 1006300800000 | 1053.62 |
| 1006387200000 | 1061.44 |
| 1006473600000 | 1056.35 |
| 1006732800000 | 1056.96 |
| 1006819200000 | 1075.66 |
| 1006905600000 | 1078.83 |
| 1006992000000 | 1075.4 |
| 1007078400000 | 1088.26 |
| 1007337600000 | 1079.03 |
| 1007424000000 | 1090.76 |
| 1007510400000 | 1097.5 |
| 1007596800000 | 1103.66 |
| 1007683200000 | 1097.85 |
| 1007942400000 | 1093.67 |
| 1008028800000 | 1095.46 |
| 1008115200000 | 1104.68 |
| 1008201600000 | 1087.34 |
| 1008288000000 | 1099.7 |
| 1008547200000 | 1089.44 |
| 1008633600000 | 1101.55 |
| 1008720000000 | 1093.63 |
| 1008806400000 | 1099.98 |
| 1008892800000 | 1103.36 |
| 1009152000000 | 1089.09 |
| 1009238400000 | 1091.79 |
| 1009324800000 | 1092.56 |
| 1009411200000 | 1124.21 |
| 1009497600000 | 1140.84 |
| 1009756800000 | 1143.01 |
| 1009929600000 | 1154.06 |
| 1010016000000 | 1160.96 |
| 1010102400000 | 1169.29 |
| 1010361600000 | 1163.06 |
| 1010448000000 | 1141.01 |
| 1010534400000 | 1146.62 |
| 1010620800000 | 1139.58 |
| 1010707200000 | 1137.65 |
| 1010966400000 | 1138.13 |
| 1011052800000 | 1090.44 |
| 1011139200000 | 1077.54 |
| 1011225600000 | 1091.93 |
| 1011312000000 | 1089.16 |
| 1011571200000 | 1088.56 |
| 1011657600000 | 1097.68 |
| 1011744000000 | 1086.59 |
| 1011830400000 | 1105.51 |
| 1011916800000 | 1090.97 |
| 1012176000000 | 1095.33 |
| 1012262400000 | 1096.64 |
| 1012348800000 | 1075.11 |
| 1012435200000 | 1082.91 |
| 1012521600000 | 1083.03 |
| 1012780800000 | 1094.75 |
| 1012867200000 | 1078.28 |
| 1012953600000 | 1083.07 |
| 1013040000000 | 1083.69 |
| 1013126400000 | 1074.88 |
| 1013385600000 | 1080.55 |
| 1013472000000 | 1082.18 |
| 1013558400000 | 1081.8 |
| 1013644800000 | 1093.14 |
| 1013731200000 | 1095.97 |
| 1013990400000 | 1089.26 |
| 1014076800000 | 1086.35 |
| 1014163200000 | 1081.17 |
| 1014249600000 | 1089.87 |
| 1014336000000 | 1111.97 |
| 1014595200000 | 1109.7 |
| 1014681600000 | 1112.54 |
| 1014768000000 | 1127.64 |
| 1014854400000 | 1126.92 |
| 1014940800000 | 1115.73 |
| 1015200000000 | 1131.91 |
| 1015286400000 | 1142.19 |
| 1015372800000 | 1152.01 |
| 1015459200000 | 1173.95 |
| 1015545600000 | 1191.02 |
| 1015804800000 | 1186.62 |
| 1015891200000 | 1180.61 |
| 1015977600000 | 1177.31 |
| 1016064000000 | 1190.02 |
| 1016150400000 | 1192.28 |
| 1016409600000 | 1192.84 |
| 1016496000000 | 1214.79 |
| 1016582400000 | 1210.53 |
| 1016668800000 | 1223.49 |
| 1016755200000 | 1218.53 |
| 1017014400000 | 1214.51 |
| 1017100800000 | 1213.68 |
| 1017187200000 | 1217.98 |
| 1017273600000 | 1216.19 |
| 1017360000000 | 1215.16 |
| 1017619200000 | 1229.98 |
| 1017705600000 | 1242.81 |
| 1017792000000 | 1254.01 |
| 1017878400000 | 1231.09 |
| 1017964800000 | 1226.22 |
| 1018224000000 | 1222.61 |
| 1018310400000 | 1221.77 |
| 1018396800000 | 1211.37 |
| 1018483200000 | 1219.43 |
| 1018569600000 | 1214.12 |
| 1018828800000 | 1214.82 |
| 1018915200000 | 1227.26 |
| 1019001600000 | 1238.63 |
| 1019088000000 | 1249.18 |
| 1019174400000 | 1245.24 |
| 1019433600000 | 1234.53 |
| 1019520000000 | 1226.87 |
| 1019606400000 | 1233.96 |
| 1019692800000 | 1226.08 |
| 1019779200000 | 1229.47 |
| 1020038400000 | 1224.06 |
| 1020124800000 | 1231.03 |
| 1020211200000 | 1241.08 |
| 1020297600000 | 1266.8 |
| 1020384000000 | 1282.43 |
| 1020643200000 | 1269.89 |
| 1020729600000 | 1247.12 |
| 1020816000000 | 1263.82 |
| 1020902400000 | 1271.36 |
| 1020988800000 | 1289.07 |
| 1021248000000 | 1291.44 |
| 1021334400000 | 1288.71 |
| 1021420800000 | 1293.89 |
| 1021507200000 | 1300.52 |
| 1021593600000 | 1314.84 |
| 1021852800000 | 1317.9 |
| 1021939200000 | 1306.15 |
| 1022025600000 | 1303.28 |
| 1022112000000 | 1299.58 |
| 1022198400000 | 1299.29 |
| 1022457600000 | 1296.1 |
| 1022544000000 | 1306.52 |
| 1022630400000 | 1282.35 |
| 1022716800000 | 1273.93 |
| 1022803200000 | 1262.08 |
| 1023062400000 | 1270.57 |
| 1023148800000 | 1239.12 |
| 1023235200000 | 1238.92 |
| 1023321600000 | 1261.58 |
| 1023408000000 | 1225.57 |
| 1023667200000 | 1233.72 |
| 1023753600000 | 1258.38 |
| 1023840000000 | 1261.6 |
| 1023926400000 | 1269.76 |
| 1024012800000 | 1230.48 |
| 1024272000000 | 1257.9 |
| 1024358400000 | 1270.82 |
| 1024444800000 | 1275.23 |
| 1024531200000 | 1251.35 |
| 1024617600000 | 1251.99 |
| 1024876800000 | 1229.52 |
| 1024963200000 | 1251.69 |
| 1025049600000 | 1193.35 |
| 1025136000000 | 1245.99 |
| 1025222400000 | 1246.79 |
| 1025481600000 | 1264.5 |
| 1025568000000 | 1255.62 |
| 1025654400000 | 1235.77 |
| 1025740800000 | 1229.64 |
| 1025827200000 | 1244.05 |
| 1026086400000 | 1270.58 |
| 1026172800000 | 1271.08 |
| 1026259200000 | 1251.63 |
| 1026345600000 | 1233.73 |
| 1026432000000 | 1202.68 |
| 1026691200000 | 1221.38 |
| 1026777600000 | 1217.2 |
| 1026864000000 | 1228.99 |
| 1026950400000 | 1235.33 |
| 1027036800000 | 1204.37 |
| 1027296000000 | 1132.07 |
| 1027382400000 | 1070.35 |
| 1027468800000 | 1017.87 |
| 1027555200000 | 1069.36 |
| 1027641600000 | 1052.72 |
| 1027900800000 | 1069.21 |
| 1027987200000 | 1081.98 |
| 1028073600000 | 1089.75 |
| 1028160000000 | 1100.32 |
| 1028246400000 | 1076.57 |
| 1028505600000 | 1039.11 |
| 1028592000000 | 1030.3 |
| 1028678400000 | 1058.64 |
| 1028764800000 | 1076.03 |
| 1028851200000 | 1093.48 |
| 1029110400000 | 1088.87 |
| 1029196800000 | 1116.38 |
| 1029283200000 | 1094.6 |
| 1029369600000 | 1123.42 |
| 1029456000000 | 1117.26 |
| 1029715200000 | 1106.57 |
| 1029801600000 | 1117.84 |
| 1029888000000 | 1120.48 |
| 1029974400000 | 1122.75 |
| 1030060800000 | 1121.57 |
| 1030320000000 | 1113.35 |
| 1030406400000 | 1129.58 |
| 1030492800000 | 1105.36 |
| 1030579200000 | 1086.8 |
| 1030665600000 | 1094.31 |
| 1030924800000 | 1086.92 |
| 1031011200000 | 1065.34 |
| 1031097600000 | 1055.86 |
| 1031184000000 | 1037.39 |
| 1031270400000 | 1053.55 |
| 1031529600000 | 1039.11 |
| 1031616000000 | 1033.13 |
| 1031702400000 | 1044.62 |
| 1031788800000 | 1046.43 |
| 1031875200000 | 1020.88 |
| 1032134400000 | 1017.43 |
| 1032220800000 | 1018.51 |
| 1032307200000 | 991.92 |
| 1032393600000 | 968.27 |
| 1032480000000 | 963 |
| 1032739200000 | 956.37 |
| 1032825600000 | 931.05 |
| 1032912000000 | 937.6 |
| 1032998400000 | 960.45 |
| 1033084800000 | 961.45 |
| 1033344000000 | 955.27 |
| 1033430400000 | 951.74 |
| 1033516800000 | 970.26 |
| 1033603200000 | 986.92 |
| 1033689600000 | 984.67 |
| 1033948800000 | 980.6 |
| 1034035200000 | 973.92 |
| 1034121600000 | 975.27 |
| 1034208000000 | 969.98 |
| 1034294400000 | 1015.2 |
| 1034553600000 | 1015.8 |
| 1034640000000 | 1031.24 |
| 1034726400000 | 1005.88 |
| 1034812800000 | 1002.93 |
| 1034899200000 | 994.27 |
| 1035158400000 | 1004.56 |
| 1035244800000 | 994.59 |
| 1035331200000 | 989.18 |
| 1035417600000 | 997.08 |
| 1035504000000 | 989.43 |
| 1035763200000 | 996.38 |
| 1035849600000 | 973.64 |
| 1035936000000 | 981.55 |
| 1036022400000 | 1006.45 |
| 1036108800000 | 1007.62 |
| 1036368000000 | 1038.5 |
| 1036454400000 | 1033.7 |
| 1036540800000 | 1038.45 |
| 1036627200000 | 1044.55 |
| 1036713600000 | 1032.75 |
| 1036972800000 | 1029.57 |
| 1037059200000 | 1028.16 |
| 1037145600000 | 1024.83 |
| 1037232000000 | 1022.05 |
| 1037318400000 | 1033.24 |
| 1037577600000 | 1044.19 |
| 1037664000000 | 1020.99 |
| 1037750400000 | 1016.68 |
| 1037836800000 | 1040.66 |
| 1037923200000 | 1044.72 |
| 1038182400000 | 1038.09 |
| 1038268800000 | 1037.65 |
| 1038355200000 | 1051.71 |
| 1038441600000 | 1077.29 |
| 1038528000000 | 1096.93 |
| 1038787200000 | 1113.78 |
| 1038873600000 | 1090.1 |
| 1038960000000 | 1101.33 |
| 1039046400000 | 1074.57 |
| 1039132800000 | 1023.64 |
| 1039392000000 | 1025.31 |
| 1039478400000 | 1030.05 |
| 1039564800000 | 1033.9 |
| 1039651200000 | 1041.05 |
| 1039737600000 | 1038.15 |
| 1039996800000 | 1036.07 |
| 1040083200000 | 1041.08 |
| 1040169600000 | 1049.92 |
| 1040256000000 | 1058.95 |
| 1040342400000 | 1061.53 |
| 1040601600000 | 1051.09 |
| 1040688000000 | 1054.93 |
| 1040774400000 | 1056.24 |
| 1040860800000 | 1061.04 |
| 1040947200000 | 1066.54 |
| 1041206400000 | 1060.16 |
| 1041292800000 | 1063.18 |
| 1041465600000 | 1070.29 |
| 1041552000000 | 1092.27 |
| 1041811200000 | 1091.83 |
| 1041897600000 | 1085.27 |
| 1041984000000 | 1073.73 |
| 1042070400000 | 1071.28 |
| 1042156800000 | 1082.37 |
| 1042416000000 | 1089.97 |
| 1042502400000 | 1086.22 |
| 1042588800000 | 1094.78 |
| 1042675200000 | 1110.94 |
| 1042761600000 | 1099.96 |
| 1043020800000 | 1101 |
| 1043107200000 | 1086.01 |
| 1043193600000 | 1071.7 |
| 1043280000000 | 1065.41 |
| 1043366400000 | 1069.95 |
| 1043625600000 | 1020.8 |
| 1043712000000 | 1007.13 |
| 1043798400000 | 987.47 |
| 1043884800000 | 998.9 |
| 1043971200000 | 997.72 |
| 1044230400000 | 990.11 |
| 1044316800000 | 986.71 |
| 1044403200000 | 979.52 |
| 1044489600000 | 977.72 |
| 1044576000000 | 979.13 |
| 1044835200000 | 958.5 |
| 1044921600000 | 972.66 |
| 1045008000000 | 958.82 |
| 1045094400000 | 945.29 |
| 1045180800000 | 935.54 |
| 1045440000000 | 936.72 |
| 1045526400000 | 940.25 |
| 1045612800000 | 929.54 |
| 1045699200000 | 907.07 |
| 1045785600000 | 913.31 |
| 1046044800000 | 904.67 |
| 1046131200000 | 874.34 |
| 1046217600000 | 873.26 |
| 1046304000000 | 874.09 |
| 1046390400000 | 901.85 |
| 1046649600000 | 923.46 |
| 1046736000000 | 915.33 |
| 1046822400000 | 922.55 |
| 1046908800000 | 906.04 |
| 1046995200000 | 887.22 |
| 1047254400000 | 888.79 |
| 1047340800000 | 896.2 |
| 1047427200000 | 903.15 |
| 1047513600000 | 897.01 |
| 1047600000000 | 908.49 |
| 1047859200000 | 886.76 |
| 1047945600000 | 880.51 |
| 1048032000000 | 899.53 |
| 1048118400000 | 901.52 |
| 1048204800000 | 910.52 |
| 1048464000000 | 893.91 |
| 1048550400000 | 906.67 |
| 1048636800000 | 908.56 |
| 1048723200000 | 899.55 |
| 1048809600000 | 903.27 |
| 1049068800000 | 898.41 |
| 1049155200000 | 903.32 |
| 1049241600000 | 909.54 |
| 1049328000000 | 916.32 |
| 1049414400000 | 921.61 |
| 1049673600000 | 958.8 |
| 1049760000000 | 950.43 |
| 1049846400000 | 959.55 |
| 1049932800000 | 944.11 |
| 1050019200000 | 946.56 |
| 1050278400000 | 948.44 |
| 1050364800000 | 968.57 |
| 1050451200000 | 986.87 |
| 1050537600000 | 983.92 |
| 1050624000000 | 983.03 |
| 1050883200000 | 985.83 |
| 1050969600000 | 990.23 |
| 1051056000000 | 1005.87 |
| 1051142400000 | 1008.92 |
| 1051228800000 | 1007.52 |
| 1051488000000 | 999.93 |
| 1051574400000 | 1035.55 |
| 1051660800000 | 1035.69 |
| 1051747200000 | 1041.15 |
| 1051833600000 | 1032.52 |
| 1052092800000 | 1041.97 |
| 1052179200000 | 1069.39 |
| 1052265600000 | 1077.36 |
| 1052352000000 | 1071.92 |
| 1052438400000 | 1082.62 |
| 1052697600000 | 1085.59 |
| 1052784000000 | 1081.42 |
| 1052870400000 | 1087.95 |
| 1052956800000 | 1096.47 |
| 1053043200000 | 1129.48 |
| 1053302400000 | 1103.94 |
| 1053388800000 | 1109.63 |
| 1053475200000 | 1090.31 |
| 1053561600000 | 1116.05 |
| 1053648000000 | 1128.01 |
| 1053907200000 | 1121.43 |
| 1053993600000 | 1100.94 |
| 1054080000000 | 1131.39 |
| 1054166400000 | 1144.85 |
| 1054252800000 | 1133.46 |
| 1054512000000 | 1156.59 |
| 1054598400000 | 1139.69 |
| 1054684800000 | 1152.24 |
| 1054771200000 | 1156.31 |
| 1054857600000 | 1165.21 |
| 1055116800000 | 1164.75 |
| 1055203200000 | 1153.78 |
| 1055289600000 | 1174.67 |
| 1055376000000 | 1167.72 |
| 1055462400000 | 1156.87 |
| 1055721600000 | 1154.79 |
| 1055808000000 | 1162.11 |
| 1055894400000 | 1152.17 |
| 1055980800000 | 1196.15 |
| 1056067200000 | 1168.14 |
| 1056326400000 | 1167.13 |
| 1056412800000 | 1152.45 |
| 1056499200000 | 1137.21 |
| 1056585600000 | 1127.89 |
| 1056672000000 | 1142.55 |
| 1056931200000 | 1137.04 |
| 1057017600000 | 1138.02 |
| 1057104000000 | 1146.31 |
| 1057190400000 | 1148.29 |
| 1057276800000 | 1144.25 |
| 1057536000000 | 1149.62 |
| 1057622400000 | 1139.52 |
| 1057708800000 | 1129.28 |
| 1057795200000 | 1112.18 |
| 1057881600000 | 1124.01 |
| 1058140800000 | 1141.14 |
| 1058227200000 | 1138.75 |
| 1058313600000 | 1159.56 |
| 1058400000000 | 1146.11 |
| 1058486400000 | 1141.55 |
| 1058745600000 | 1145.82 |
| 1058832000000 | 1143.27 |
| 1058918400000 | 1172.9 |
| 1059004800000 | 1199.52 |
| 1059091200000 | 1210.81 |
| 1059350400000 | 1215.4 |
| 1059436800000 | 1211.6 |
| 1059523200000 | 1207.2 |
| 1059609600000 | 1205.44 |
| 1059696000000 | 1226.66 |
| 1059955200000 | 1217.4 |
| 1060041600000 | 1234.52 |
| 1060128000000 | 1225 |
| 1060214400000 | 1232.17 |
| 1060300800000 | 1245.22 |
| 1060560000000 | 1232.72 |
| 1060646400000 | 1231.12 |
| 1060732800000 | 1230.64 |
| 1060819200000 | 1231.2 |
| 1060905600000 | 1238.47 |
| 1061164800000 | 1227.95 |
| 1061251200000 | 1228.71 |
| 1061337600000 | 1222.24 |
| 1061424000000 | 1211.17 |
| 1061510400000 | 1206.92 |
| 1061769600000 | 1195.52 |
| 1061856000000 | 1182.28 |
| 1061942400000 | 1193.05 |
| 1062028800000 | 1204.67 |
| 1062115200000 | 1235.93 |
| 1062374400000 | 1250.42 |
| 1062460800000 | 1225.32 |
| 1062547200000 | 1236.51 |
| 1062633600000 | 1253.01 |
| 1062720000000 | 1252.53 |
| 1062979200000 | 1255.69 |
| 1063065600000 | 1271.97 |
| 1063152000000 | 1249.84 |
| 1063238400000 | 1243.35 |
| 1063324800000 | 1237.14 |
| 1063584000000 | 1248.45 |
| 1063670400000 | 1245.59 |
| 1063756800000 | 1270.8 |
| 1063843200000 | 1266.89 |
| 1063929600000 | 1270.14 |
| 1064188800000 | 1249.17 |
| 1064275200000 | 1254.24 |
| 1064361600000 | 1279.94 |
| 1064448000000 | 1254.48 |
| 1064534400000 | 1223.01 |
| 1064793600000 | 1248.19 |
| 1064880000000 | 1225.56 |
| 1064966400000 | 1255.81 |
| 1065052800000 | 1266.2 |
| 1065139200000 | 1258.35 |
| 1065398400000 | 1281.26 |
| 1065484800000 | 1269.22 |
| 1065571200000 | 1288.85 |
| 1065657600000 | 1293.52 |
| 1065744000000 | 1307.14 |
| 1066003200000 | 1310.67 |
| 1066089600000 | 1317.07 |
| 1066176000000 | 1319.82 |
| 1066262400000 | 1313.32 |
| 1066348800000 | 1326.7 |
| 1066608000000 | 1306.6 |
| 1066694400000 | 1313.29 |
| 1066780800000 | 1330.77 |
| 1066867200000 | 1315.82 |
| 1066953600000 | 1315.01 |
| 1067212800000 | 1329.25 |
| 1067299200000 | 1332.81 |
| 1067385600000 | 1334.56 |
| 1067472000000 | 1373.63 |
| 1067558400000 | 1369.4 |
| 1067817600000 | 1373.62 |
| 1067904000000 | 1376.06 |
| 1067990400000 | 1353.94 |
| 1068076800000 | 1371.71 |
| 1068163200000 | 1405.56 |
| 1068422400000 | 1401.07 |
| 1068508800000 | 1396.22 |
| 1068595200000 | 1421.74 |
| 1068681600000 | 1432.41 |
| 1068768000000 | 1429.67 |
| 1069027200000 | 1401.5 |
| 1069113600000 | 1423.76 |
| 1069200000000 | 1399.12 |
| 1069286400000 | 1407.8 |
| 1069372800000 | 1427.29 |
| 1069632000000 | 1426.35 |
| 1069718400000 | 1428.98 |
| 1069804800000 | 1436.53 |
| 1069891200000 | 1439.71 |
| 1069977600000 | 1445.61 |
| 1070236800000 | 1451.53 |
| 1070323200000 | 1475.95 |
| 1070409600000 | 1494.06 |
| 1070496000000 | 1487.87 |
| 1070582400000 | 1499.97 |
| 1070841600000 | 1503.04 |
| 1070928000000 | 1534.15 |
| 1071014400000 | 1512.3 |
| 1071100800000 | 1507.44 |
| 1071187200000 | 1502.43 |
| 1071446400000 | 1511.82 |
| 1071532800000 | 1507.4 |
| 1071619200000 | 1494.2 |
| 1071705600000 | 1507.82 |
| 1071792000000 | 1511.81 |
| 1072051200000 | 1514.33 |
| 1072137600000 | 1516.29 |
| 1072224000000 | 1518.64 |
| 1072310400000 | 1516.35 |
| 1072396800000 | 1508.41 |
| 1072656000000 | 1527.77 |
| 1072742400000 | 1535.6 |
| 1072828800000 | 1544.62 |
| 1073001600000 | 1572.13 |
| 1073260800000 | 1596.27 |
| 1073347200000 | 1602.87 |
| 1073433600000 | 1564.88 |
| 1073520000000 | 1568.96 |
| 1073606400000 | 1573.7 |
| 1073865600000 | 1580.29 |
| 1073952000000 | 1593.09 |
| 1074038400000 | 1597.89 |
| 1074124800000 | 1565.93 |
| 1074211200000 | 1556.77 |
| 1074470400000 | 1558.87 |
| 1074556800000 | 1595.09 |
| 1074643200000 | 1623.62 |
| 1074729600000 | 1648.05 |
| 1074816000000 | 1606.46 |
| 1075075200000 | 1579.86 |
| 1075161600000 | 1604.44 |
| 1075248000000 | 1537.92 |
| 1075334400000 | 1520.9 |
| 1075420800000 | 1530.09 |
| 1075680000000 | 1534.04 |
| 1075766400000 | 1538.79 |
| 1075852800000 | 1560.46 |
| 1075939200000 | 1554.42 |
| 1076025600000 | 1567.61 |
| 1076284800000 | 1595.5 |
| 1076371200000 | 1579.85 |
| 1076457600000 | 1587.27 |
| 1076544000000 | 1623.44 |
| 1076630400000 | 1606.43 |
| 1076889600000 | 1605.15 |
| 1076976000000 | 1623.89 |
| 1077062400000 | 1638.16 |
| 1077148800000 | 1679.6 |
| 1077235200000 | 1685.4 |
| 1077494400000 | 1704.38 |
| 1077580800000 | 1704.6 |
| 1077667200000 | 1682.24 |
| 1077753600000 | 1675.48 |
| 1077840000000 | 1705.92 |
| 1078099200000 | 1758.27 |
| 1078185600000 | 1739.2 |
| 1078272000000 | 1713.33 |
| 1078358400000 | 1716.69 |
| 1078444800000 | 1763.67 |
| 1078704000000 | 1766.84 |
| 1078790400000 | 1742.35 |
| 1078876800000 | 1682.17 |
| 1078963200000 | 1682.03 |
| 1079049600000 | 1686.09 |
| 1079308800000 | 1661.57 |
| 1079395200000 | 1699.61 |
| 1079481600000 | 1693.94 |
| 1079568000000 | 1716.51 |
| 1079654400000 | 1715.36 |
| 1079913600000 | 1697.62 |
| 1080000000000 | 1707.74 |
| 1080086400000 | 1697.33 |
| 1080172800000 | 1665.82 |
| 1080259200000 | 1661.42 |
| 1080518400000 | 1689.02 |
| 1080604800000 | 1659.51 |
| 1080691200000 | 1689.85 |
| 1080777600000 | 1697.18 |
| 1080864000000 | 1713.67 |
| 1081123200000 | 1722.44 |
| 1081209600000 | 1715.17 |
| 1081296000000 | 1745.86 |
| 1081382400000 | 1738.53 |
| 1081468800000 | 1738.53 |
| 1081728000000 | 1723.67 |
| 1081814400000 | 1744.7 |
| 1081900800000 | 1720.5 |
| 1081987200000 | 1731.97 |
| 1082073600000 | 1744.46 |
| 1082332800000 | 1740.7 |
| 1082419200000 | 1736.06 |
| 1082505600000 | 1722.07 |
| 1082592000000 | 1707.01 |
| 1082678400000 | 1707.92 |
| 1082937600000 | 1707.34 |
| 1083024000000 | 1718.21 |
| 1083110400000 | 1692.72 |
| 1083196800000 | 1670.91 |
| 1083283200000 | 1636.76 |
| 1083542400000 | 1633.89 |
| 1083628800000 | 1673.83 |
| 1083715200000 | 1717.25 |
| 1083801600000 | 1710.33 |
| 1083888000000 | 1663.73 |
| 1084147200000 | 1594.7 |
| 1084233600000 | 1599.35 |
| 1084320000000 | 1615.75 |
| 1084406400000 | 1634.64 |
| 1084492800000 | 1633.87 |
| 1084752000000 | 1640.73 |
| 1084838400000 | 1621.35 |
| 1084924800000 | 1638.75 |
| 1085011200000 | 1628.22 |
| 1085097600000 | 1641.31 |
| 1085356800000 | 1650.95 |
| 1085443200000 | 1679.54 |
| 1085529600000 | 1695.93 |
| 1085616000000 | 1719.99 |
| 1085702400000 | 1717.47 |
| 1085961600000 | 1717.47 |
| 1086048000000 | 1731.29 |
| 1086134400000 | 1743.29 |
| 1086220800000 | 1733.13 |
| 1086307200000 | 1743 |
| 1086566400000 | 1767.49 |
| 1086652800000 | 1769.81 |
| 1086739200000 | 1738.33 |
| 1086825600000 | 1723.66 |
| 1086912000000 | 1714.38 |
| 1087171200000 | 1701.61 |
| 1087257600000 | 1707.84 |
| 1087344000000 | 1703.61 |
| 1087430400000 | 1719.2 |
| 1087516800000 | 1753.55 |
| 1087776000000 | 1737.36 |
| 1087862400000 | 1736.82 |
| 1087948800000 | 1752.35 |
| 1088035200000 | 1775.2 |
| 1088121600000 | 1801.31 |
| 1088380800000 | 1782.28 |
| 1088467200000 | 1769.35 |
| 1088553600000 | 1759.84 |
| 1088640000000 | 1768.65 |
| 1088726400000 | 1758.89 |
| 1088985600000 | 1771.62 |
| 1089072000000 | 1780.33 |
| 1089158400000 | 1763.96 |
| 1089244800000 | 1768.34 |
| 1089331200000 | 1777.01 |
| 1089590400000 | 1770.36 |
| 1089676800000 | 1762.6 |
| 1089763200000 | 1760.73 |
| 1089849600000 | 1760.91 |
| 1089936000000 | 1766.87 |
| 1090195200000 | 1746.67 |
| 1090281600000 | 1736.26 |
| 1090368000000 | 1724.76 |
| 1090454400000 | 1718.52 |
| 1090540800000 | 1707.23 |
| 1090800000000 | 1706.36 |
| 1090886400000 | 1695.36 |
| 1090972800000 | 1706.29 |
| 1091059200000 | 1726.69 |
| 1091145600000 | 1724.19 |
| 1091404800000 | 1742.03 |
| 1091491200000 | 1755.07 |
| 1091577600000 | 1754.7 |
| 1091664000000 | 1738.41 |
| 1091750400000 | 1735.67 |
| 1092009600000 | 1735.39 |
| 1092096000000 | 1750.07 |
| 1092182400000 | 1714.6 |
| 1092268800000 | 1742.59 |
| 1092355200000 | 1784.86 |
| 1092614400000 | 1793.83 |
| 1092700800000 | 1801.28 |
| 1092787200000 | 1784.64 |
| 1092873600000 | 1812.93 |
| 1092960000000 | 1819.07 |
| 1093219200000 | 1811.27 |
| 1093305600000 | 1784.99 |
| 1093392000000 | 1776.26 |
| 1093478400000 | 1779.53 |
| 1093564800000 | 1770.31 |
| 1093824000000 | 1774.47 |
| 1093910400000 | 1771.27 |
| 1093996800000 | 1790.01 |
| 1094083200000 | 1822.67 |
| 1094169600000 | 1814.84 |
| 1094428800000 | 1812.45 |
| 1094515200000 | 1804.21 |
| 1094601600000 | 1800.32 |
| 1094688000000 | 1826.6 |
| 1094774400000 | 1839.05 |
| 1095033600000 | 1819.94 |
| 1095120000000 | 1826.51 |
| 1095206400000 | 1811.89 |
| 1095292800000 | 1824.01 |
| 1095379200000 | 1850.92 |
| 1095638400000 | 1846.15 |
| 1095724800000 | 1876.03 |
| 1095811200000 | 1878.65 |
| 1095897600000 | 1908.48 |
| 1095984000000 | 1914.02 |
| 1096243200000 | 1926.96 |
| 1096329600000 | 1951.38 |
| 1096416000000 | 1945.03 |
| 1096502400000 | 1962.61 |
| 1096588800000 | 2019.88 |
| 1096848000000 | 2022.46 |
| 1096934400000 | 2035.18 |
| 1097020800000 | 2029.38 |
| 1097107200000 | 2043.86 |
| 1097193600000 | 2049.46 |
| 1097452800000 | 2047.8 |
| 1097539200000 | 2020.9 |
| 1097625600000 | 1999.44 |
| 1097712000000 | 2003.81 |
| 1097798400000 | 1984.87 |
| 1098057600000 | 2007.89 |
| 1098144000000 | 2012.01 |
| 1098230400000 | 2006.68 |
| 1098316800000 | 2039.38 |
| 1098403200000 | 2062.93 |
| 1098662400000 | 2044.13 |
| 1098748800000 | 2017.48 |
| 1098835200000 | 2028.87 |
| 1098921600000 | 2010.61 |
| 1099008000000 | 2008.52 |
| 1099267200000 | 2024.87 |
| 1099353600000 | 2012.24 |
| 1099440000000 | 2043.39 |
| 1099526400000 | 2056.7 |
| 1099612800000 | 2070.77 |
| 1099872000000 | 2071.33 |
| 1099958400000 | 2068.76 |
| 1100044800000 | 2055.36 |
| 1100131200000 | 2063.94 |
| 1100217600000 | 2087.57 |
| 1100476800000 | 2096.21 |
| 1100563200000 | 2091.99 |
| 1100649600000 | 2115.94 |
| 1100736000000 | 2123.37 |
| 1100822400000 | 2146.59 |
| 1101081600000 | 2131.57 |
| 1101168000000 | 2169.82 |
| 1101254400000 | 2192.56 |
| 1101340800000 | 2227.03 |
| 1101427200000 | 2234.17 |
| 1101686400000 | 2262.21 |
| 1101772800000 | 2246.02 |
| 1101859200000 | 2239.16 |
| 1101945600000 | 2176.67 |
| 1102032000000 | 2177.5 |
| 1102291200000 | 2202.7 |
| 1102377600000 | 2219.77 |
| 1102464000000 | 2130.07 |
| 1102550400000 | 2132.32 |
| 1102636800000 | 2158.88 |
| 1102896000000 | 2167.71 |
| 1102982400000 | 2167.32 |
| 1103068800000 | 2197.34 |
| 1103155200000 | 2192.7 |
| 1103241600000 | 2169.44 |
| 1103500800000 | 2231.4 |
| 1103587200000 | 2243.41 |
| 1103673600000 | 2229.38 |
| 1103760000000 | 2255.12 |
| 1103846400000 | 2259.59 |
| 1104105600000 | 2290.38 |
| 1104192000000 | 2265.73 |
| 1104278400000 | 2263.67 |
| 1104364800000 | 2276.29 |
| 1104451200000 | 2276.16 |
| 1104710400000 | 2264.69 |
| 1104796800000 | 2206.81 |
| 1104883200000 | 2172.46 |
| 1104969600000 | 2167.59 |
| 1105056000000 | 2175.67 |
| 1105315200000 | 2203.42 |
| 1105401600000 | 2208.45 |
| 1105488000000 | 2223.04 |
| 1105574400000 | 2225.26 |
| 1105660800000 | 2216.79 |
| 1105920000000 | 2229.72 |
| 1106006400000 | 2235.79 |
| 1106092800000 | 2224.67 |
| 1106179200000 | 2183.36 |
| 1106265600000 | 2212.21 |
| 1106524800000 | 2214.82 |
| 1106611200000 | 2221.47 |
| 1106697600000 | 2216.53 |
| 1106784000000 | 2213.09 |
| 1106870400000 | 2191.74 |
| 1107129600000 | 2193.9 |
| 1107216000000 | 2213.34 |
| 1107302400000 | 2248.38 |
| 1107388800000 | 2224.62 |
| 1107475200000 | 2236.95 |
| 1107734400000 | 2236.56 |
| 1107820800000 | 2200.37 |
| 1107907200000 | 2210.57 |
| 1107993600000 | 2221.19 |
| 1108080000000 | 2243.2 |
| 1108339200000 | 2260.45 |
| 1108425600000 | 2278.76 |
| 1108512000000 | 2283.21 |
| 1108598400000 | 2319.69 |
| 1108684800000 | 2328.85 |
| 1108944000000 | 2346.37 |
| 1109030400000 | 2369.81 |
| 1109116800000 | 2368.76 |
| 1109203200000 | 2401.68 |
| 1109289600000 | 2415.97 |
| 1109548800000 | 2464.2 |
| 1109635200000 | 2456.79 |
| 1109721600000 | 2411.46 |
| 1109808000000 | 2447.88 |
| 1109894400000 | 2496.13 |
| 1110153600000 | 2486.91 |
| 1110240000000 | 2508.3 |
| 1110326400000 | 2506.95 |
| 1110412800000 | 2494.56 |
| 1110499200000 | 2511.8 |
| 1110758400000 | 2493.45 |
| 1110844800000 | 2486.52 |
| 1110931200000 | 2491.51 |
| 1111017600000 | 2546.62 |
| 1111104000000 | 2515.92 |
| 1111363200000 | 2492.69 |
| 1111449600000 | 2481.49 |
| 1111536000000 | 2405.27 |
| 1111622400000 | 2389.53 |
| 1111708800000 | 2389.53 |
| 1111968000000 | 2370.9 |
| 1112054400000 | 2378.33 |
| 1112140800000 | 2371.5 |
| 1112227200000 | 2392.7 |
| 1112313600000 | 2406.02 |
| 1112572800000 | 2414.35 |
| 1112659200000 | 2425.82 |
| 1112745600000 | 2434.88 |
| 1112832000000 | 2461.07 |
| 1112918400000 | 2441.44 |
| 1113177600000 | 2451.01 |
| 1113264000000 | 2441.36 |
| 1113350400000 | 2430.9 |
| 1113436800000 | 2402.29 |
| 1113523200000 | 2374.89 |
| 1113782400000 | 2333.94 |
| 1113868800000 | 2359.08 |
| 1113955200000 | 2381.62 |
| 1114041600000 | 2403.54 |
| 1114128000000 | 2418.02 |
| 1114387200000 | 2427.16 |
| 1114473600000 | 2387.61 |
| 1114560000000 | 2331.79 |
| 1114646400000 | 2288.77 |
| 1114732800000 | 2299.47 |
| 1114992000000 | 2293.5 |
| 1115078400000 | 2320.87 |
| 1115164800000 | 2332.76 |
| 1115251200000 | 2330.3 |
| 1115337600000 | 2361.72 |
| 1115596800000 | 2372.36 |
| 1115683200000 | 2377.57 |
| 1115769600000 | 2380.3 |
| 1115856000000 | 2353.48 |
| 1115942400000 | 2295.35 |
| 1116201600000 | 2289.33 |
| 1116288000000 | 2290.26 |
| 1116374400000 | 2323.47 |
| 1116460800000 | 2328.18 |
| 1116547200000 | 2330.25 |
| 1116806400000 | 2326.24 |
| 1116892800000 | 2345.34 |
| 1116979200000 | 2355.01 |
| 1117065600000 | 2393.93 |
| 1117152000000 | 2399.9 |
| 1117411200000 | 2402.65 |
| 1117497600000 | 2367.38 |
| 1117584000000 | 2394.46 |
| 1117670400000 | 2410.52 |
| 1117756800000 | 2406.54 |
| 1118016000000 | 2422.8 |
| 1118102400000 | 2434.82 |
| 1118188800000 | 2459.13 |
| 1118275200000 | 2433.99 |
| 1118361600000 | 2473.94 |
| 1118620800000 | 2445.34 |
| 1118707200000 | 2471.02 |
| 1118793600000 | 2469.82 |
| 1118880000000 | 2494.32 |
| 1118966400000 | 2530.42 |
| 1119225600000 | 2518.94 |
| 1119312000000 | 2522.38 |
| 1119398400000 | 2503.89 |
| 1119484800000 | 2501.31 |
| 1119571200000 | 2539.86 |
| 1119830400000 | 2530.97 |
| 1119916800000 | 2549.51 |
| 1120003200000 | 2571.67 |
| 1120089600000 | 2590.58 |
| 1120176000000 | 2590.4 |
| 1120435200000 | 2619.35 |
| 1120521600000 | 2600.83 |
| 1120608000000 | 2659.54 |
| 1120694400000 | 2607.02 |
| 1120780800000 | 2694.34 |
| 1121040000000 | 2702.8 |
| 1121126400000 | 2706.82 |
| 1121212800000 | 2688.4 |
| 1121299200000 | 2675.4 |
| 1121385600000 | 2627.19 |
| 1121644800000 | 2612.44 |
| 1121731200000 | 2606 |
| 1121817600000 | 2598.07 |
| 1121904000000 | 2631.26 |
| 1121990400000 | 2664.48 |
| 1122249600000 | 2692.01 |
| 1122336000000 | 2680.04 |
| 1122422400000 | 2672.54 |
| 1122508800000 | 2691 |
| 1122595200000 | 2733.57 |
| 1122854400000 | 2748.42 |
| 1122940800000 | 2786.94 |
| 1123027200000 | 2840.21 |
| 1123113600000 | 2813.46 |
| 1123200000000 | 2774.27 |
| 1123459200000 | 2823.87 |
| 1123545600000 | 2848.96 |
| 1123632000000 | 2847.61 |
| 1123718400000 | 2878.18 |
| 1123804800000 | 2863.28 |
| 1124064000000 | 2831.2 |
| 1124150400000 | 2791.56 |
| 1124236800000 | 2794.28 |
| 1124323200000 | 2757.61 |
| 1124409600000 | 2782.98 |
| 1124668800000 | 2841.51 |
| 1124755200000 | 2844.96 |
| 1124841600000 | 2840.83 |
| 1124928000000 | 2851.89 |
| 1125014400000 | 2854.24 |
| 1125273600000 | 2859.97 |
| 1125360000000 | 2834.19 |
| 1125446400000 | 2900.98 |
| 1125532800000 | 2988.15 |
| 1125619200000 | 3009.53 |
| 1125878400000 | 2985.11 |
| 1125964800000 | 3001.52 |
| 1126051200000 | 2980.95 |
| 1126137600000 | 2948.38 |
| 1126224000000 | 2973.67 |
| 1126483200000 | 2962.08 |
| 1126569600000 | 2934.53 |
| 1126656000000 | 2965.66 |
| 1126742400000 | 2971.32 |
| 1126828800000 | 2960.38 |
| 1127088000000 | 2982.77 |
| 1127174400000 | 3002.35 |
| 1127260800000 | 3014.37 |
| 1127347200000 | 3006.77 |
| 1127433600000 | 2948.79 |
| 1127692800000 | 2897.86 |
| 1127779200000 | 2896.91 |
| 1127865600000 | 2933 |
| 1127952000000 | 2955.17 |
| 1128038400000 | 2941.54 |
| 1128297600000 | 2916.51 |
| 1128384000000 | 2888.72 |
| 1128470400000 | 2856.37 |
| 1128556800000 | 2771.98 |
| 1128643200000 | 2762.16 |
| 1128902400000 | 2748.61 |
| 1128988800000 | 2774.58 |
| 1129075200000 | 2781.54 |
| 1129161600000 | 2654.14 |
| 1129248000000 | 2657.97 |
| 1129507200000 | 2683.57 |
| 1129593600000 | 2579.13 |
| 1129680000000 | 2513.95 |
| 1129766400000 | 2598.3 |
| 1129852800000 | 2579.98 |
| 1130112000000 | 2623.08 |
| 1130198400000 | 2662.49 |
| 1130284800000 | 2708.03 |
| 1130371200000 | 2692.49 |
| 1130457600000 | 2664.43 |
| 1130716800000 | 2737.29 |
| 1130803200000 | 2712.9 |
| 1130889600000 | 2742.15 |
| 1130976000000 | 2822.15 |
| 1131062400000 | 2772.17 |
| 1131321600000 | 2759.01 |
| 1131408000000 | 2732.62 |
| 1131494400000 | 2751.9 |
| 1131580800000 | 2734.44 |
| 1131667200000 | 2694.56 |
| 1131926400000 | 2710.88 |
| 1132012800000 | 2684.36 |
| 1132099200000 | 2640.2 |
| 1132185600000 | 2694.32 |
| 1132272000000 | 2690.66 |
| 1132531200000 | 2702.16 |
| 1132617600000 | 2754.4 |
| 1132704000000 | 2757.83 |
| 1132790400000 | 2736.63 |
| 1132876800000 | 2762.58 |
| 1133136000000 | 2748.74 |
| 1133222400000 | 2730.68 |
| 1133308800000 | 2730.69 |
| 1133395200000 | 2758.28 |
| 1133481600000 | 2810.91 |
| 1133740800000 | 2851.78 |
| 1133827200000 | 2835.8 |
| 1133913600000 | 2875.7 |
| 1134000000000 | 2875.13 |
| 1134086400000 | 2899.16 |
| 1134345600000 | 2913.33 |
| 1134432000000 | 2926.46 |
| 1134518400000 | 2955.8 |
| 1134604800000 | 2883.93 |
| 1134691200000 | 2873.61 |
| 1134950400000 | 2827.08 |
| 1135036800000 | 2829.25 |
| 1135123200000 | 2813.34 |
| 1135209600000 | 2837.06 |
| 1135296000000 | 2834.54 |
| 1135555200000 | 2834.54 |
| 1135641600000 | 2844.96 |
| 1135728000000 | 2865.69 |
| 1135814400000 | 2864.1 |
| 1135900800000 | 2859.98 |
| 1136160000000 | 2855.78 |
| 1136246400000 | 2940.04 |
| 1136332800000 | 2996.22 |
| 1136419200000 | 2990.05 |
| 1136505600000 | 3035.8 |
| 1136764800000 | 3015.24 |
| 1136851200000 | 2978.12 |
| 1136937600000 | 2964.46 |
| 1137024000000 | 2982.07 |
| 1137110400000 | 2964.79 |
| 1137369600000 | 2998.57 |
| 1137456000000 | 2966.11 |
| 1137542400000 | 2922.35 |
| 1137628800000 | 2993.45 |
| 1137715200000 | 3049.31 |
| 1137974400000 | 3069.91 |
| 1138060800000 | 3102.23 |
| 1138147200000 | 3106.35 |
| 1138233600000 | 3109.45 |
| 1138320000000 | 3147.79 |
| 1138579200000 | 3158.82 |
| 1138665600000 | 3158.02 |
| 1138752000000 | 3195.94 |
| 1138838400000 | 3185.91 |
| 1138924800000 | 3112.44 |
| 1139184000000 | 3162.37 |
| 1139270400000 | 3097.21 |
| 1139356800000 | 3076.6 |
| 1139443200000 | 3110.85 |
| 1139529600000 | 3076.33 |
| 1139788800000 | 3024.69 |
| 1139875200000 | 2961.47 |
| 1139961600000 | 3028.29 |
| 1140048000000 | 3053.7 |
| 1140134400000 | 3114.92 |
| 1140393600000 | 3168.58 |
| 1140480000000 | 3175.34 |
| 1140566400000 | 3128.37 |
| 1140652800000 | 3179.21 |
| 1140739200000 | 3209.93 |
| 1140998400000 | 3207.39 |
| 1141084800000 | 3175.04 |
| 1141171200000 | 3224.66 |
| 1141257600000 | 3236.17 |
| 1141344000000 | 3290.74 |
| 1141603200000 | 3278.38 |
| 1141689600000 | 3216.34 |
| 1141776000000 | 3173.27 |
| 1141862400000 | 3182.33 |
| 1141948800000 | 3182.17 |
| 1142208000000 | 3224.06 |
| 1142294400000 | 3258.7 |
| 1142380800000 | 3269.89 |
| 1142467200000 | 3323.92 |
| 1142553600000 | 3381.64 |
| 1142812800000 | 3397.85 |
| 1142899200000 | 3322.1 |
| 1142985600000 | 3363.21 |
| 1143072000000 | 3378.64 |
| 1143158400000 | 3416.92 |
| 1143417600000 | 3434.46 |
| 1143504000000 | 3459.21 |
| 1143590400000 | 3469.49 |
| 1143676800000 | 3554.08 |
| 1143763200000 | 3527.41 |
| 1144022400000 | 3577.19 |
| 1144108800000 | 3556.34 |
| 1144195200000 | 3587.22 |
| 1144281600000 | 3629.59 |
| 1144368000000 | 3587.83 |
| 1144627200000 | 3648.15 |
| 1144713600000 | 3654.89 |
| 1144800000000 | 3595.66 |
| 1144886400000 | 3584.37 |
| 1144972800000 | 3584.37 |
| 1145232000000 | 3643.16 |
| 1145318400000 | 3701.42 |
| 1145404800000 | 3773.6 |
| 1145491200000 | 3848.3 |
| 1145577600000 | 3838.74 |
| 1145836800000 | 3889.02 |
| 1145923200000 | 3866.52 |
| 1146009600000 | 3919.3 |
| 1146096000000 | 3846.2 |
| 1146182400000 | 3848.81 |
| 1146441600000 | 3858.24 |
| 1146528000000 | 3930.46 |
| 1146614400000 | 3965.33 |
| 1146700800000 | 4049.04 |
| 1146787200000 | 4057.09 |
| 1147046400000 | 4001.84 |
| 1147132800000 | 4075.55 |
| 1147219200000 | 4110.02 |
| 1147305600000 | 4132.84 |
| 1147392000000 | 4045.02 |
| 1147651200000 | 3806.71 |
| 1147737600000 | 3790.79 |
| 1147824000000 | 3782.1 |
| 1147910400000 | 3574.57 |
| 1147996800000 | 3542.11 |
| 1148256000000 | 3401.85 |
| 1148342400000 | 3654.21 |
| 1148428800000 | 3524.42 |
| 1148515200000 | 3531.3 |
| 1148601600000 | 3654.98 |
| 1148860800000 | 3754.1 |
| 1148947200000 | 3683.68 |
| 1149033600000 | 3675.82 |
| 1149120000000 | 3691.84 |
| 1149206400000 | 3802.21 |
| 1149465600000 | 3818.25 |
| 1149552000000 | 3669.71 |
| 1149638400000 | 3622.26 |
| 1149724800000 | 3359.12 |
| 1149811200000 | 3445.87 |
| 1150070400000 | 3343.04 |
| 1150156800000 | 3194.17 |
| 1150243200000 | 3201.5 |
| 1150329600000 | 3407.97 |
| 1150416000000 | 3345.72 |
| 1150675200000 | 3323.81 |
| 1150761600000 | 3272.44 |
| 1150848000000 | 3276.86 |
| 1150934400000 | 3299.74 |
| 1151020800000 | 3398.2 |
| 1151280000000 | 3395.4 |
| 1151366400000 | 3498.98 |
| 1151452800000 | 3438.23 |
| 1151539200000 | 3490.66 |
| 1151625600000 | 3544.14 |
| 1151884800000 | 3602.85 |
| 1151971200000 | 3622.88 |
| 1152057600000 | 3536.06 |
| 1152144000000 | 3618.08 |
| 1152230400000 | 3672.89 |
| 1152489600000 | 3594.97 |
| 1152576000000 | 3599.48 |
| 1152662400000 | 3670.68 |
| 1152748800000 | 3645.56 |
| 1152835200000 | 3600.99 |
| 1153094400000 | 3503.78 |
| 1153180800000 | 3438.21 |
| 1153267200000 | 3450.72 |
| 1153353600000 | 3528.28 |
| 1153440000000 | 3483.51 |
| 1153699200000 | 3461.98 |
| 1153785600000 | 3592.43 |
| 1153872000000 | 3596.37 |
| 1153958400000 | 3713.36 |
| 1154044800000 | 3688.72 |
| 1154304000000 | 3688.17 |
| 1154390400000 | 3692.96 |
| 1154476800000 | 3760.94 |
| 1154563200000 | 3711.1 |
| 1154649600000 | 3723.65 |
| 1154908800000 | 3733.27 |
| 1154995200000 | 3721.16 |
| 1155081600000 | 3699.68 |
| 1155168000000 | 3606.43 |
| 1155254400000 | 3580.78 |
| 1155513600000 | 3538 |
| 1155600000000 | 3597.7 |
| 1155686400000 | 3595.69 |
| 1155772800000 | 3554.38 |
| 1155859200000 | 3562.6 |
| 1156118400000 | 3678.65 |
| 1156204800000 | 3642.92 |
| 1156291200000 | 3661.25 |
| 1156377600000 | 3616.94 |
| 1156464000000 | 3609.8 |
| 1156723200000 | 3609.15 |
| 1156809600000 | 3541.29 |
| 1156896000000 | 3592.98 |
| 1156982400000 | 3580.46 |
| 1157068800000 | 3609.61 |
| 1157328000000 | 3662.72 |
| 1157414400000 | 3670.19 |
| 1157500800000 | 3582.16 |
| 1157587200000 | 3495.11 |
| 1157673600000 | 3463.36 |
| 1157932800000 | 3324.9 |
| 1158019200000 | 3342.7 |
| 1158105600000 | 3342.22 |
| 1158192000000 | 3386.22 |
| 1158278400000 | 3338.17 |
| 1158537600000 | 3376.35 |
| 1158624000000 | 3414.12 |
| 1158710400000 | 3377.45 |
| 1158796800000 | 3291.54 |
| 1158883200000 | 3275.52 |
| 1159142400000 | 3160.73 |
| 1159228800000 | 3253.29 |
| 1159315200000 | 3343.24 |
| 1159401600000 | 3372.7 |
| 1159488000000 | 3341.82 |
| 1159747200000 | 3313.57 |
| 1159833600000 | 3229.39 |
| 1159920000000 | 3242.51 |
| 1160006400000 | 3302.94 |
| 1160092800000 | 3261.11 |
| 1160352000000 | 3310.07 |
| 1160438400000 | 3339.34 |
| 1160524800000 | 3304.17 |
| 1160611200000 | 3334.84 |
| 1160697600000 | 3398.42 |
| 1160956800000 | 3443.87 |
| 1161043200000 | 3424.79 |
| 1161129600000 | 3453.95 |
| 1161216000000 | 3516.78 |
| 1161302400000 | 3549.28 |
| 1161561600000 | 3483.1 |
| 1161648000000 | 3517.32 |
| 1161734400000 | 3544.33 |
| 1161820800000 | 3649.82 |
| 1161907200000 | 3647.24 |
| 1162166400000 | 3583.37 |
| 1162252800000 | 3624.2 |
| 1162339200000 | 3689.86 |
| 1162425600000 | 3663.77 |
| 1162512000000 | 3701.17 |
| 1162771200000 | 3777.46 |
| 1162857600000 | 3775.18 |
| 1162944000000 | 3770.96 |
| 1163030400000 | 3815.11 |
| 1163116800000 | 3820.92 |
| 1163376000000 | 3802.87 |
| 1163462400000 | 3829.28 |
| 1163548800000 | 3842.03 |
| 1163635200000 | 3877.5 |
| 1163721600000 | 3736.47 |
| 1163980800000 | 3770.73 |
| 1164067200000 | 3819.5 |
| 1164153600000 | 3845.55 |
| 1164240000000 | 3815.93 |
| 1164326400000 | 3861.8 |
| 1164585600000 | 3812.8 |
| 1164672000000 | 3762.13 |
| 1164758400000 | 3874.87 |
| 1164844800000 | 3947.92 |
| 1164931200000 | 3950.87 |
| 1165190400000 | 3979.61 |
| 1165276800000 | 4012.29 |
| 1165363200000 | 3999.16 |
| 1165449600000 | 4003.24 |
| 1165536000000 | 4010.21 |
| 1165795200000 | 3985.26 |
| 1165881600000 | 4014.4 |
| 1165968000000 | 3986.53 |
| 1166054400000 | 4043.03 |
| 1166140800000 | 4051.13 |
| 1166400000000 | 4181.33 |
| 1166486400000 | 4155.36 |
| 1166572800000 | 4215.98 |
| 1166659200000 | 4159.84 |
| 1166745600000 | 4154.93 |
| 1167004800000 | 4154.93 |
| 1167091200000 | 4153.8 |
| 1167177600000 | 4143.09 |
| 1167264000000 | 4189.85 |
| 1167350400000 | 4210.3 |
| 1167696000000 | 4297.34 |
| 1167782400000 | 4183.13 |
| 1167868800000 | 4029.34 |
| 1167955200000 | 3997.02 |
| 1168214400000 | 4056.11 |
| 1168300800000 | 3993.05 |
| 1168387200000 | 3886.11 |
| 1168473600000 | 3939.37 |
| 1168560000000 | 3962.93 |
| 1168819200000 | 4085.16 |
| 1168905600000 | 4077.38 |
| 1168992000000 | 4034.63 |
| 1169078400000 | 4044.8 |
| 1169164800000 | 4111.93 |
| 1169424000000 | 4165.93 |
| 1169510400000 | 4192.23 |
| 1169596800000 | 4294.47 |
| 1169683200000 | 4285.41 |
| 1169769600000 | 4287.08 |
| 1170028800000 | 4341.16 |
| 1170115200000 | 4330.71 |
| 1170201600000 | 4367.95 |
| 1170288000000 | 4423.08 |
| 1170374400000 | 4427.68 |
| 1170633600000 | 4427.21 |
| 1170720000000 | 4452.41 |
| 1170806400000 | 4476.4 |
| 1170892800000 | 4430.11 |
| 1170979200000 | 4449.38 |
| 1171238400000 | 4408.36 |
| 1171324800000 | 4466.69 |
| 1171411200000 | 4563.17 |
| 1171497600000 | 4471.37 |
| 1171584000000 | 4476.51 |
| 1171843200000 | 4507.52 |
| 1171929600000 | 4444.78 |
| 1172016000000 | 4432.56 |
| 1172102400000 | 4419.05 |
| 1172188800000 | 4465.72 |
| 1172448000000 | 4507.47 |
| 1172534400000 | 4351.93 |
| 1172620800000 | 4251.8 |
| 1172707200000 | 4195.93 |
| 1172793600000 | 4223.76 |
| 1173052800000 | 4101.92 |
| 1173139200000 | 4159.87 |
| 1173225600000 | 4188.13 |
| 1173312000000 | 4281.48 |
| 1173398400000 | 4278.99 |
| 1173657600000 | 4295.34 |
| 1173744000000 | 4287.1 |
| 1173830400000 | 4189.97 |
| 1173916800000 | 4235.97 |
| 1174003200000 | 4259.84 |
| 1174262400000 | 4326.94 |
| 1174348800000 | 4336.73 |
| 1174435200000 | 4383.17 |
| 1174521600000 | 4437.18 |
| 1174608000000 | 4475.42 |
| 1174867200000 | 4464.84 |
| 1174953600000 | 4423.57 |
| 1175040000000 | 4481.22 |
| 1175126400000 | 4500.59 |
| 1175212800000 | 4467.32 |
| 1175472000000 | 4481.33 |
| 1175558400000 | 4491.56 |
| 1175644800000 | 4492.76 |
| 1175731200000 | 4530.78 |
| 1175817600000 | 4530.78 |
| 1176076800000 | 4505.94 |
| 1176163200000 | 4601.34 |
| 1176249600000 | 4589.21 |
| 1176336000000 | 4565.61 |
| 1176422400000 | 4606.51 |
| 1176681600000 | 4685.1 |
| 1176768000000 | 4683.85 |
| 1176854400000 | 4621.44 |
| 1176940800000 | 4615.34 |
| 1177027200000 | 4679.72 |
| 1177286400000 | 4717.81 |
| 1177372800000 | 4710.78 |
| 1177459200000 | 4731.7 |
| 1177545600000 | 4747.64 |
| 1177632000000 | 4735.86 |
| 1177891200000 | 4774.35 |
| 1177977600000 | 4754.17 |
| 1178064000000 | 4805.64 |
| 1178150400000 | 4808.95 |
| 1178236800000 | 4867.29 |
| 1178496000000 | 4900.85 |
| 1178582400000 | 4740.53 |
| 1178668800000 | 4749.4 |
| 1178755200000 | 4698.58 |
| 1178841600000 | 4637.5 |
| 1179100800000 | 4646.64 |
| 1179187200000 | 4735.92 |
| 1179273600000 | 4742.35 |
| 1179360000000 | 4702.16 |
| 1179446400000 | 4780.89 |
| 1179705600000 | 4811.45 |
| 1179792000000 | 4854.17 |
| 1179878400000 | 4930.24 |
| 1179964800000 | 4897.23 |
| 1180051200000 | 4841.6 |
| 1180310400000 | 4841.6 |
| 1180396800000 | 4821 |
| 1180483200000 | 4754.27 |
| 1180569600000 | 4861.77 |
| 1180656000000 | 4906.97 |
| 1180915200000 | 4916.02 |
| 1181001600000 | 4919.96 |
| 1181088000000 | 4822.54 |
| 1181174400000 | 4776.23 |
| 1181260800000 | 4704.52 |
| 1181520000000 | 4737.32 |
| 1181606400000 | 4662.22 |
| 1181692800000 | 4689.83 |
| 1181779200000 | 4809.79 |
| 1181865600000 | 4951.51 |
| 1182124800000 | 4982.84 |
| 1182211200000 | 4984.61 |
| 1182297600000 | 5030.07 |
| 1182384000000 | 5037.74 |
| 1182470400000 | 5033.66 |
| 1182729600000 | 5003.73 |
| 1182816000000 | 4968.41 |
| 1182902400000 | 4916.37 |
| 1182988800000 | 5077.49 |
| 1183075200000 | 5125.45 |
| 1183334400000 | 5229.23 |
| 1183420800000 | 5233.97 |
| 1183507200000 | 5287.71 |
| 1183593600000 | 5297.49 |
| 1183680000000 | 5276.05 |
| 1183939200000 | 5297.19 |
| 1184025600000 | 5256.24 |
| 1184112000000 | 5292.76 |
| 1184198400000 | 5398.98 |
| 1184284800000 | 5427.63 |
| 1184544000000 | 5454.47 |
| 1184630400000 | 5423.54 |
| 1184716800000 | 5415.84 |
| 1184803200000 | 5496.76 |
| 1184889600000 | 5469.8 |
| 1185148800000 | 5444.75 |
| 1185235200000 | 5303.11 |
| 1185321600000 | 5216.91 |
| 1185408000000 | 5072.52 |
| 1185494400000 | 4945.99 |
| 1185753600000 | 4989.77 |
| 1185840000000 | 5096.09 |
| 1185926400000 | 4972.41 |
| 1186012800000 | 5029.48 |
| 1186099200000 | 4983.02 |
| 1186358400000 | 4835.8 |
| 1186444800000 | 4857.62 |
| 1186531200000 | 5063.44 |
| 1186617600000 | 4844.83 |
| 1186704000000 | 4672.87 |
| 1186963200000 | 4749.53 |
| 1187049600000 | 4731.47 |
| 1187136000000 | 4626.15 |
| 1187222400000 | 4382.68 |
| 1187308800000 | 4553.14 |
| 1187568000000 | 4617.78 |
| 1187654400000 | 4536.24 |
| 1187740800000 | 4651.37 |
| 1187827200000 | 4731.95 |
| 1187913600000 | 4780.33 |
| 1188172800000 | 4754.63 |
| 1188259200000 | 4659.89 |
| 1188345600000 | 4670.07 |
| 1188432000000 | 4764.27 |
| 1188518400000 | 4869 |
| 1188777600000 | 4866.77 |
| 1188864000000 | 4929.6 |
| 1188950400000 | 4962.4 |
| 1189036800000 | 5016.45 |
| 1189123200000 | 4959.67 |
| 1189382400000 | 4931.8 |
| 1189468800000 | 5038.29 |
| 1189555200000 | 5085.73 |
| 1189641600000 | 5186.46 |
| 1189728000000 | 5180.15 |
| 1189987200000 | 5136.03 |
| 1190073600000 | 5144.77 |
| 1190160000000 | 5359.76 |
| 1190246400000 | 5396.54 |
| 1190332800000 | 5426.51 |
| 1190592000000 | 5452.62 |
| 1190678400000 | 5369.43 |
| 1190764800000 | 5410.06 |
| 1190851200000 | 5451.03 |
| 1190937600000 | 5522.41 |
| 1191196800000 | 5604.86 |
| 1191283200000 | 5473.38 |
| 1191369600000 | 5380.83 |
| 1191456000000 | 5359.75 |
| 1191542400000 | 5413.2 |
| 1191801600000 | 5373.34 |
| 1191888000000 | 5381.42 |
| 1191974400000 | 5432.58 |
| 1192060800000 | 5622.77 |
| 1192147200000 | 5613.84 |
| 1192406400000 | 5702.32 |
| 1192492800000 | 5612.66 |
| 1192579200000 | 5625.56 |
| 1192665600000 | 5566.23 |
| 1192752000000 | 5561.25 |
| 1193011200000 | 5332.62 |
| 1193097600000 | 5530.61 |
| 1193184000000 | 5483.05 |
| 1193270400000 | 5630.36 |
| 1193356800000 | 5729.45 |
| 1193616000000 | 5819.15 |
| 1193702400000 | 5742.19 |
| 1193788800000 | 5761.78 |
| 1193875200000 | 5644.91 |
| 1193961600000 | 5623.89 |
| 1194220800000 | 5647.86 |
| 1194307200000 | 5817.82 |
| 1194393600000 | 5890.02 |
| 1194480000000 | 5911.42 |
| 1194566400000 | 5790.38 |
| 1194825600000 | 5520.24 |
| 1194912000000 | 5444.8 |
| 1194998400000 | 5544.53 |
| 1195084800000 | 5369.98 |
| 1195171200000 | 5273.05 |
| 1195430400000 | 5109.15 |
| 1195516800000 | 5323.35 |
| 1195603200000 | 5226.01 |
| 1195689600000 | 5226.55 |
| 1195776000000 | 5329.82 |
| 1196035200000 | 5421.4 |
| 1196121600000 | 5244.24 |
| 1196208000000 | 5379.14 |
| 1196294400000 | 5386.89 |
| 1196380800000 | 5375.68 |
| 1196640000000 | 5323.3 |
| 1196726400000 | 5272.41 |
| 1196812800000 | 5386.7 |
| 1196899200000 | 5461.34 |
| 1196985600000 | 5365.93 |
| 1197244800000 | 5421.74 |
| 1197331200000 | 5423.46 |
| 1197417600000 | 5470.78 |
| 1197504000000 | 5342.91 |
| 1197590400000 | 5238.3 |
| 1197849600000 | 5092.13 |
| 1197936000000 | 5086.4 |
| 1198022400000 | 5066.58 |
| 1198108800000 | 5041.17 |
| 1198195200000 | 5168.77 |
| 1198454400000 | 5197.78 |
| 1198540800000 | 5196.33 |
| 1198627200000 | 5233.17 |
| 1198713600000 | 5371.35 |
| 1198800000000 | 5455.53 |
| 1199059200000 | 5441.36 |
| 1199232000000 | 5465.15 |
| 1199318400000 | 5463.13 |
| 1199404800000 | 5369.92 |
| 1199664000000 | 5260.5 |
| 1199750400000 | 5375.92 |
| 1199836800000 | 5221.84 |
| 1199923200000 | 5111.3 |
| 1200009600000 | 5008.07 |
| 1200268800000 | 5066.08 |
| 1200355200000 | 4865.6 |
| 1200441600000 | 4579.58 |
| 1200528000000 | 4563.62 |
| 1200614400000 | 4447.97 |
| 1200873600000 | 4096.8 |
| 1200960000000 | 4246.47 |
| 1201046400000 | 4110.82 |
| 1201132800000 | 4338.07 |
| 1201219200000 | 4489.41 |
| 1201478400000 | 4363.93 |
| 1201564800000 | 4507.73 |
| 1201651200000 | 4483.27 |
| 1201737600000 | 4315.51 |
| 1201824000000 | 4446.1 |
| 1202083200000 | 4529.74 |
| 1202169600000 | 4412.75 |
| 1202256000000 | 4407.23 |
| 1202342400000 | 4285.9 |
| 1202428800000 | 4249.62 |
| 1202688000000 | 4218.06 |
| 1202774400000 | 4445.05 |
| 1202860800000 | 4449.35 |
| 1202947200000 | 4629.47 |
| 1203033600000 | 4623.3 |
| 1203292800000 | 4706.5 |
| 1203379200000 | 4799.26 |
| 1203465600000 | 4705.13 |
| 1203552000000 | 4841.76 |
| 1203638400000 | 4790.39 |
| 1203897600000 | 4796.85 |
| 1203984000000 | 4848.03 |
| 1204070400000 | 5005.47 |
| 1204156800000 | 5009.43 |
| 1204243200000 | 4912.62 |
| 1204502400000 | 4871.8 |
| 1204588800000 | 4913.68 |
| 1204675200000 | 4959.87 |
| 1204761600000 | 4942.5 |
| 1204848000000 | 4793.98 |
| 1205107200000 | 4687.84 |
| 1205193600000 | 4816.35 |
| 1205280000000 | 4871.44 |
| 1205366400000 | 4777.2 |
| 1205452800000 | 4745.37 |
| 1205712000000 | 4597.47 |
| 1205798400000 | 4675.19 |
| 1205884800000 | 4607.69 |
| 1205971200000 | 4491.76 |
| 1206057600000 | 4491.76 |
| 1206316800000 | 4491.76 |
| 1206403200000 | 4618.84 |
| 1206489600000 | 4712.28 |
| 1206576000000 | 4817.59 |
| 1206662400000 | 4838.87 |
| 1206921600000 | 4874.28 |
| 1207008000000 | 4865.04 |
| 1207094400000 | 4942.31 |
| 1207180800000 | 4960.7 |
| 1207267200000 | 5085.48 |
| 1207526400000 | 5184.94 |
| 1207612800000 | 5135.66 |
| 1207699200000 | 5178.05 |
| 1207785600000 | 5194.2 |
| 1207872000000 | 5174.64 |
| 1208131200000 | 5122.83 |
| 1208217600000 | 5235.34 |
| 1208304000000 | 5352.96 |
| 1208390400000 | 5270.01 |
| 1208476800000 | 5254.91 |
| 1208736000000 | 5386 |
| 1208822400000 | 5553.25 |
| 1208908800000 | 5496.91 |
| 1208995200000 | 5333.67 |
| 1209081600000 | 5381.34 |
| 1209340800000 | 5519.43 |
| 1209427200000 | 5368.06 |
| 1209513600000 | 5459.06 |
| 1209600000000 | 5407.84 |
| 1209686400000 | 5602.23 |
| 1209945600000 | 5635.65 |
| 1210032000000 | 5664.62 |
| 1210118400000 | 5750.71 |
| 1210204800000 | 5820.78 |
| 1210291200000 | 5748.18 |
| 1210550400000 | 5804.46 |
| 1210636800000 | 5761.72 |
| 1210723200000 | 5857.77 |
| 1210809600000 | 5981.02 |
| 1210896000000 | 6089.28 |
| 1211155200000 | 6179.53 |
| 1211241600000 | 6094.02 |
| 1211328000000 | 6178.07 |
| 1211414400000 | 6300.13 |
| 1211500800000 | 6191.71 |
| 1211760000000 | 6029.45 |
| 1211846400000 | 5911.53 |
| 1211932800000 | 5878.06 |
| 1212019200000 | 5817.84 |
| 1212105600000 | 5853.21 |
| 1212364800000 | 5819.93 |
| 1212451200000 | 5848.13 |
| 1212537600000 | 5700.8 |
| 1212624000000 | 5692.69 |
| 1212710400000 | 5874.94 |
| 1212969600000 | 5807.64 |
| 1213056000000 | 5604.23 |
| 1213142400000 | 5555.15 |
| 1213228800000 | 5561.97 |
| 1213315200000 | 5574.78 |
| 1213574400000 | 5718.88 |
| 1213660800000 | 5769.62 |
| 1213747200000 | 5697.42 |
| 1213833600000 | 5672.11 |
| 1213920000000 | 5585.45 |
| 1214179200000 | 5515.62 |
| 1214265600000 | 5531.34 |
| 1214352000000 | 5545.85 |
| 1214438400000 | 5515.82 |
| 1214524800000 | 5461.44 |
| 1214784000000 | 5457.02 |
| 1214870400000 | 5372.6 |
| 1214956800000 | 5433.18 |
| 1215043200000 | 5215 |
| 1215129600000 | 5222.04 |
| 1215388800000 | 5265.44 |
| 1215475200000 | 5092.57 |
| 1215561600000 | 5185.4 |
| 1215648000000 | 5091.83 |
| 1215734400000 | 5135.87 |
| 1215993600000 | 5013.69 |
| 1216080000000 | 4845.84 |
| 1216166400000 | 4677.26 |
| 1216252800000 | 4869.51 |
| 1216339200000 | 4844.92 |
| 1216598400000 | 4936.73 |
| 1216684800000 | 4866.54 |
| 1216771200000 | 4774.37 |
| 1216857600000 | 4683.32 |
| 1216944000000 | 4631.97 |
| 1217203200000 | 4726.49 |
| 1217289600000 | 4729.56 |
| 1217376000000 | 4849.75 |
| 1217462400000 | 4960.82 |
| 1217548800000 | 4808.46 |
| 1217808000000 | 4760.01 |
| 1217894400000 | 4595.8 |
| 1217980800000 | 4662.26 |
| 1218067200000 | 4722.56 |
| 1218153600000 | 4559.17 |
| 1218412800000 | 4583.01 |
| 1218499200000 | 4494.54 |
| 1218585600000 | 4413.99 |
| 1218672000000 | 4501.53 |
| 1218758400000 | 4429.73 |
| 1219017600000 | 4530.23 |
| 1219104000000 | 4459.27 |
| 1219190400000 | 4549.25 |
| 1219276800000 | 4710.72 |
| 1219363200000 | 4723.62 |
| 1219622400000 | 4661.84 |
| 1219708800000 | 4572.82 |
| 1219795200000 | 4684.15 |
| 1219881600000 | 4747.52 |
| 1219968000000 | 4745.23 |
| 1220227200000 | 4605.97 |
| 1220313600000 | 4429.41 |
| 1220400000000 | 4267.2 |
| 1220486400000 | 4109.13 |
| 1220572800000 | 3949.99 |
| 1220832000000 | 4033.32 |
| 1220918400000 | 3762.31 |
| 1221004800000 | 3746.11 |
| 1221091200000 | 3680.32 |
| 1221177600000 | 3892.09 |
| 1221436800000 | 3680.81 |
| 1221523200000 | 3407.08 |
| 1221609600000 | 3299.11 |
| 1221696000000 | 3454.06 |
| 1221782400000 | 3820.96 |
| 1222041600000 | 3917.12 |
| 1222128000000 | 3837.91 |
| 1222214400000 | 3748.77 |
| 1222300800000 | 3709.05 |
| 1222387200000 | 3494.87 |
| 1222646400000 | 3116.59 |
| 1222732800000 | 3224.07 |
| 1222819200000 | 3111.22 |
| 1222905600000 | 2861.95 |
| 1222992000000 | 3055.25 |
| 1223251200000 | 2638.79 |
| 1223337600000 | 2605.06 |
| 1223424000000 | 2417.64 |
| 1223510400000 | 2514.47 |
| 1223596800000 | 2289.5 |
| 1223856000000 | 2434.19 |
| 1223942400000 | 2564.53 |
| 1224028800000 | 2287.16 |
| 1224115200000 | 2009.02 |
| 1224201600000 | 2073.62 |
| 1224460800000 | 2230.73 |
| 1224547200000 | 2234.01 |
| 1224633600000 | 2031.61 |
| 1224720000000 | 2039.09 |
| 1224806400000 | 1893.26 |
| 1225065600000 | 1740.58 |
| 1225152000000 | 1793.13 |
| 1225238400000 | 1887.83 |
| 1225324800000 | 2032.04 |
| 1225411200000 | 2115.19 |
| 1225670400000 | 2218.36 |
| 1225756800000 | 2409.2 |
| 1225843200000 | 2382.67 |
| 1225929600000 | 2077.63 |
| 1226016000000 | 2132.97 |
| 1226275200000 | 2164.43 |
| 1226361600000 | 1970.03 |
| 1226448000000 | 1796.23 |
| 1226534400000 | 1801.53 |
| 1226620800000 | 1854.98 |
| 1226880000000 | 1772.73 |
| 1226966400000 | 1749.54 |
| 1227052800000 | 1612.56 |
| 1227139200000 | 1524.85 |
| 1227225600000 | 1470.68 |
| 1227484800000 | 1716.39 |
| 1227571200000 | 1735.02 |
| 1227657600000 | 1742.55 |
| 1227744000000 | 1867.22 |
| 1227830400000 | 1817.67 |
| 1228089600000 | 1641.46 |
| 1228176000000 | 1702.12 |
| 1228262400000 | 1719.64 |
| 1228348800000 | 1674.85 |
| 1228435200000 | 1505.44 |
| 1228694400000 | 1723.44 |
| 1228780800000 | 1741.38 |
| 1228867200000 | 1812.42 |
| 1228953600000 | 1867.19 |
| 1229040000000 | 1757.08 |
| 1229299200000 | 1823.72 |
| 1229385600000 | 1828.4 |
| 1229472000000 | 1971.83 |
| 1229558400000 | 1936.96 |
| 1229644800000 | 1822.54 |
| 1229904000000 | 1751.11 |
| 1229990400000 | 1770.24 |
| 1230076800000 | 1762.61 |
| 1230163200000 | 1762.61 |
| 1230249600000 | 1754.03 |
| 1230508800000 | 1858.98 |
| 1230595200000 | 1906.59 |
| 1230681600000 | 1906.28 |
| 1230854400000 | 2061.22 |
| 1231113600000 | 2070.43 |
| 1231200000000 | 2113.85 |
| 1231286400000 | 2033.27 |
| 1231372800000 | 2031.35 |
| 1231459200000 | 2011.58 |
| 1231718400000 | 1936.82 |
| 1231804800000 | 1891.49 |
| 1231891200000 | 1786.44 |
| 1231977600000 | 1818.07 |
| 1232064000000 | 1962.27 |
| 1232323200000 | 1895.16 |
| 1232409600000 | 1819.4 |
| 1232496000000 | 1874.74 |
| 1232582400000 | 1861.68 |
| 1232668800000 | 1877.01 |
| 1232928000000 | 2026.97 |
| 1233014400000 | 2001.87 |
| 1233100800000 | 2074.46 |
| 1233187200000 | 2000.72 |
| 1233273600000 | 1944.49 |
| 1233532800000 | 1822.63 |
| 1233619200000 | 1903.46 |
| 1233705600000 | 1963.07 |
| 1233792000000 | 1962.39 |
| 1233878400000 | 2052.59 |
| 1234137600000 | 2175.24 |
| 1234224000000 | 2137.6 |
| 1234310400000 | 2106.88 |
| 1234396800000 | 2008.64 |
| 1234483200000 | 2086.48 |
| 1234742400000 | 2007.88 |
| 1234828800000 | 1907.85 |
| 1234915200000 | 1875.68 |
| 1235001600000 | 1940.4 |
| 1235088000000 | 1827.17 |
| 1235347200000 | 1818.73 |
| 1235433600000 | 1822.83 |
| 1235520000000 | 1826.74 |
| 1235606400000 | 1899 |
| 1235692800000 | 1821.14 |
| 1235952000000 | 1721.55 |
| 1236038400000 | 1631.51 |
| 1236124800000 | 1777.78 |
| 1236211200000 | 1697.24 |
| 1236297600000 | 1700.44 |
| 1236556800000 | 1748.2 |
| 1236643200000 | 1854.94 |
| 1236729600000 | 1838.44 |
| 1236816000000 | 1817.49 |
| 1236902400000 | 1858.13 |
| 1237161600000 | 1911.97 |
| 1237248000000 | 1917.67 |
| 1237334400000 | 1891.38 |
| 1237420800000 | 2110.99 |
| 1237507200000 | 2110.32 |
| 1237766400000 | 2218.41 |
| 1237852800000 | 2166.07 |
| 1237939200000 | 2158.65 |
| 1238025600000 | 2204.59 |
| 1238112000000 | 2100.92 |
| 1238371200000 | 1947.34 |
| 1238457600000 | 2015.93 |
| 1238544000000 | 2035.19 |
| 1238630400000 | 2204.25 |
| 1238716800000 | 2128.1 |
| 1238976000000 | 2103.58 |
| 1239062400000 | 2016.53 |
| 1239148800000 | 1964.14 |
| 1239235200000 | 1984.45 |
| 1239321600000 | 1984.45 |
| 1239580800000 | 1997.86 |
| 1239667200000 | 2081.74 |
| 1239753600000 | 2070.4 |
| 1239840000000 | 2138.19 |
| 1239926400000 | 2205.75 |
| 1240185600000 | 2057.79 |
| 1240272000000 | 2105.78 |
| 1240358400000 | 2147.54 |
| 1240444800000 | 2146.67 |
| 1240531200000 | 2231.77 |
| 1240790400000 | 2164.27 |
| 1240876800000 | 2165.63 |
| 1240963200000 | 2282.17 |
| 1241049600000 | 2299.96 |
| 1241136000000 | 2307.45 |
| 1241395200000 | 2445.52 |
| 1241481600000 | 2427.55 |
| 1241568000000 | 2454.35 |
| 1241654400000 | 2529.64 |
| 1241740800000 | 2652.92 |
| 1242000000000 | 2588.65 |
| 1242086400000 | 2599.75 |
| 1242172800000 | 2505.15 |
| 1242259200000 | 2519.49 |
| 1242345600000 | 2536.94 |
| 1242604800000 | 2581.6 |
| 1242691200000 | 2649.54 |
| 1242777600000 | 2711.84 |
| 1242864000000 | 2696.3 |
| 1242950400000 | 2670.72 |
| 1243209600000 | 2685.23 |
| 1243296000000 | 2634.73 |
| 1243382400000 | 2658.38 |
| 1243468800000 | 2657.14 |
| 1243555200000 | 2785.97 |
| 1243814400000 | 2821.95 |
| 1243900800000 | 2969 |
| 1243987200000 | 2775.62 |
| 1244073600000 | 2830.42 |
| 1244160000000 | 2811.8 |
| 1244419200000 | 2717.65 |
| 1244505600000 | 2790.29 |
| 1244592000000 | 2855.35 |
| 1244678400000 | 2912.77 |
| 1244764800000 | 2871.63 |
| 1245024000000 | 2731.79 |
| 1245110400000 | 2779.84 |
| 1245196800000 | 2640.9 |
| 1245283200000 | 2693.86 |
| 1245369600000 | 2691.99 |
| 1245628800000 | 2463.67 |
| 1245715200000 | 2473.35 |
| 1245801600000 | 2588.59 |
| 1245888000000 | 2516.58 |
| 1245974400000 | 2585.23 |
| 1246233600000 | 2632.22 |
| 1246320000000 | 2611.26 |
| 1246406400000 | 2702.61 |
| 1246492800000 | 2615.76 |
| 1246579200000 | 2601.51 |
| 1246838400000 | 2456.75 |
| 1246924800000 | 2461.69 |
| 1247011200000 | 2398.33 |
| 1247097600000 | 2437.66 |
| 1247184000000 | 2380.75 |
| 1247443200000 | 2424.76 |
| 1247529600000 | 2492.76 |
| 1247616000000 | 2620.04 |
| 1247702400000 | 2606.18 |
| 1247788800000 | 2621.55 |
| 1248048000000 | 2705.24 |
| 1248134400000 | 2785.02 |
| 1248220800000 | 2770.39 |
| 1248307200000 | 2839.05 |
| 1248393600000 | 2831.42 |
| 1248652800000 | 2888.83 |
| 1248739200000 | 2800.46 |
| 1248825600000 | 2757.75 |
| 1248912000000 | 2837.98 |
| 1248998400000 | 2889.45 |
| 1249257600000 | 3037.49 |
| 1249344000000 | 2991.87 |
| 1249430400000 | 2991.44 |
| 1249516800000 | 2967.64 |
| 1249603200000 | 2958.26 |
| 1249862400000 | 2885.66 |
| 1249948800000 | 2806.11 |
| 1250035200000 | 2922 |
| 1250121600000 | 2965.39 |
| 1250208000000 | 2937.35 |
| 1250467200000 | 2797.92 |
| 1250553600000 | 2861.62 |
| 1250640000000 | 2889.75 |
| 1250726400000 | 2956.72 |
| 1250812800000 | 3049.44 |
| 1251072000000 | 3105.67 |
| 1251158400000 | 3106.6 |
| 1251244800000 | 3002.51 |
| 1251331200000 | 2955.78 |
| 1251417600000 | 3057.03 |
| 1251676800000 | 2978.33 |
| 1251763200000 | 2944.41 |
| 1251849600000 | 2866.36 |
| 1251936000000 | 2911.27 |
| 1252022400000 | 2947.13 |
| 1252281600000 | 3037.92 |
| 1252368000000 | 3088.62 |
| 1252454400000 | 3149.26 |
| 1252540800000 | 3108.03 |
| 1252627200000 | 3140.08 |
| 1252886400000 | 3104.62 |
| 1252972800000 | 3192.89 |
| 1253059200000 | 3285.6 |
| 1253145600000 | 3312.47 |
| 1253232000000 | 3298.15 |
| 1253491200000 | 3225.02 |
| 1253577600000 | 3334.42 |
| 1253664000000 | 3309.05 |
| 1253750400000 | 3252.89 |
| 1253836800000 | 3280.1 |
| 1254096000000 | 3297.24 |
| 1254182400000 | 3277.91 |
| 1254268800000 | 3325 |
| 1254355200000 | 3271.49 |
| 1254441600000 | 3197.14 |
| 1254700800000 | 3312.95 |
| 1254787200000 | 3467.29 |
| 1254873600000 | 3412.24 |
| 1254960000000 | 3526.65 |
| 1255046400000 | 3567.12 |
| 1255305600000 | 3578.45 |
| 1255392000000 | 3550.58 |
| 1255478400000 | 3671.11 |
| 1255564800000 | 3660.08 |
| 1255651200000 | 3601.94 |
| 1255910400000 | 3712.64 |
| 1255996800000 | 3722.81 |
| 1256083200000 | 3750.5 |
| 1256169600000 | 3699.82 |
| 1256256000000 | 3676.25 |
| 1256515200000 | 3594.61 |
| 1256601600000 | 3573.15 |
| 1256688000000 | 3422.28 |
| 1256774400000 | 3564.98 |
| 1256860800000 | 3454.4 |
| 1257120000000 | 3455.04 |
| 1257206400000 | 3360.34 |
| 1257292800000 | 3518.71 |
| 1257379200000 | 3531.41 |
| 1257465600000 | 3491.51 |
| 1257724800000 | 3665.17 |
| 1257811200000 | 3637.04 |
| 1257897600000 | 3690.39 |
| 1257984000000 | 3649.61 |
| 1258070400000 | 3663.77 |
| 1258329600000 | 3819.57 |
| 1258416000000 | 3759.06 |
| 1258502400000 | 3801.59 |
| 1258588800000 | 3662.22 |
| 1258675200000 | 3669.75 |
| 1258934400000 | 3843.8 |
| 1259020800000 | 3790.04 |
| 1259107200000 | 3821.43 |
| 1259193600000 | 3655.6 |
| 1259280000000 | 3728.75 |
| 1259539200000 | 3651.72 |
| 1259625600000 | 3784.34 |
| 1259712000000 | 3816.53 |
| 1259798400000 | 3774.33 |
| 1259884800000 | 3802.43 |
| 1260144000000 | 3766.91 |
| 1260230400000 | 3707.53 |
| 1260316800000 | 3681.25 |
| 1260403200000 | 3744.62 |
| 1260489600000 | 3731.35 |
| 1260748800000 | 3752.33 |
| 1260835200000 | 3754.19 |
| 1260921600000 | 3842.59 |
| 1261008000000 | 3714.74 |
| 1261094400000 | 3683.97 |
| 1261353600000 | 3760.9 |
| 1261440000000 | 3736.69 |
| 1261526400000 | 3792.06 |
| 1261612800000 | 3793.66 |
| 1261699200000 | 3793.66 |
| 1261958400000 | 3827.65 |
| 1262044800000 | 3859.6 |
| 1262131200000 | 3800.44 |
| 1262217600000 | 3822.18 |
| 1262563200000 | 3961.38 |
| 1262649600000 | 3963.76 |
| 1262736000000 | 3952.1 |
| 1262822400000 | 3945.24 |
| 1262908800000 | 3966.2 |
| 1263168000000 | 4040.2 |
| 1263254400000 | 3956.53 |
| 1263340800000 | 3942.53 |
| 1263427200000 | 3990.86 |
| 1263513600000 | 3923.88 |
| 1263772800000 | 3943.3 |
| 1263859200000 | 3902.04 |
| 1263945600000 | 3756.52 |
| 1264032000000 | 3681.49 |
| 1264118400000 | 3623.13 |
| 1264377600000 | 3625.04 |
| 1264464000000 | 3562.2 |
| 1264550400000 | 3562.59 |
| 1264636800000 | 3547.26 |
| 1264723200000 | 3607.91 |
| 1264982400000 | 3619.12 |
| 1265068800000 | 3704.61 |
| 1265155200000 | 3679.92 |
| 1265241600000 | 3522.99 |
| 1265328000000 | 3437.71 |
| 1265587200000 | 3423.95 |
| 1265673600000 | 3476.16 |
| 1265760000000 | 3407.18 |
| 1265846400000 | 3419 |
| 1265932800000 | 3383.64 |
| 1266192000000 | 3353.13 |
| 1266278400000 | 3463.28 |
| 1266364800000 | 3484.37 |
| 1266451200000 | 3478.69 |
| 1266537600000 | 3478.21 |
| 1266796800000 | 3539.9 |
| 1266883200000 | 3460.84 |
| 1266969600000 | 3470.76 |
| 1267056000000 | 3355.85 |
| 1267142400000 | 3448.93 |
| 1267401600000 | 3504.09 |
| 1267488000000 | 3521.33 |
| 1267574400000 | 3585.88 |
| 1267660800000 | 3563.89 |
| 1267747200000 | 3640.84 |
| 1268006400000 | 3632.3 |
| 1268092800000 | 3608.18 |
| 1268179200000 | 3694.77 |
| 1268265600000 | 3655.75 |
| 1268352000000 | 3688.8 |
| 1268611200000 | 3606.02 |
| 1268697600000 | 3690.5 |
| 1268784000000 | 3713.49 |
| 1268870400000 | 3647.46 |
| 1268956800000 | 3633.08 |
| 1269216000000 | 3602.46 |
| 1269302400000 | 3671.36 |
| 1269388800000 | 3603.67 |
| 1269475200000 | 3608.26 |
| 1269561600000 | 3588.38 |
| 1269820800000 | 3633.35 |
| 1269907200000 | 3616.3 |
| 1269993600000 | 3691.25 |
| 1270080000000 | 3700.32 |
| 1270166400000 | 3700.32 |
| 1270425600000 | 3690.44 |
| 1270512000000 | 3734.47 |
| 1270598400000 | 3734.13 |
| 1270684800000 | 3724.04 |
| 1270771200000 | 3791.15 |
| 1271030400000 | 3820.28 |
| 1271116800000 | 3761.23 |
| 1271203200000 | 3824.71 |
| 1271289600000 | 3863.92 |
| 1271376000000 | 3794.15 |
| 1271635200000 | 3727.88 |
| 1271721600000 | 3817.31 |
| 1271808000000 | 3806.71 |
| 1271894400000 | 3780.11 |
| 1271980800000 | 3825.89 |
| 1272240000000 | 3852.74 |
| 1272326400000 | 3795.95 |
| 1272412800000 | 3683.63 |
| 1272499200000 | 3776.22 |
| 1272585600000 | 3749.99 |
| 1272844800000 | 3741.08 |
| 1272931200000 | 3603.08 |
| 1273017600000 | 3508.31 |
| 1273104000000 | 3378.49 |
| 1273190400000 | 3224.01 |
| 1273449600000 | 3506.15 |
| 1273536000000 | 3460.81 |
| 1273622400000 | 3551.04 |
| 1273708800000 | 3532.97 |
| 1273795200000 | 3381.29 |
| 1274054400000 | 3360.77 |
| 1274140800000 | 3380.01 |
| 1274227200000 | 3170.36 |
| 1274313600000 | 3003.35 |
| 1274400000000 | 3084.41 |
| 1274659200000 | 3077.17 |
| 1274745600000 | 2912.78 |
| 1274832000000 | 3089.87 |
| 1274918400000 | 3171.08 |
| 1275004800000 | 3143.75 |
| 1275264000000 | 3076.06 |
| 1275350400000 | 3113.89 |
| 1275436800000 | 3104.3 |
| 1275523200000 | 3195.24 |
| 1275609600000 | 3085.87 |
| 1275868800000 | 2996.62 |
| 1275955200000 | 2962.46 |
| 1276041600000 | 3099.1 |
| 1276128000000 | 3175.52 |
| 1276214400000 | 3196.66 |
| 1276473600000 | 3328.32 |
| 1276560000000 | 3343.89 |
| 1276646400000 | 3301.38 |
| 1276732800000 | 3307.72 |
| 1276819200000 | 3329.04 |
| 1277078400000 | 3395.89 |
| 1277164800000 | 3294.2 |
| 1277251200000 | 3225.54 |
| 1277337600000 | 3168.18 |
| 1277424000000 | 3098.83 |
| 1277683200000 | 3160.04 |
| 1277769600000 | 2965 |
| 1277856000000 | 2979.2 |
| 1277942400000 | 2904 |
| 1278028800000 | 3012.63 |
| 1278288000000 | 2980.28 |
| 1278374400000 | 3132 |
| 1278460800000 | 3175.46 |
| 1278547200000 | 3213.72 |
| 1278633600000 | 3245.14 |
| 1278892800000 | 3274.27 |
| 1278979200000 | 3377.58 |
| 1279065600000 | 3367.46 |
| 1279152000000 | 3338.02 |
| 1279238400000 | 3298.46 |
| 1279497600000 | 3272.89 |
| 1279584000000 | 3245.91 |
| 1279670400000 | 3339.06 |
| 1279756800000 | 3460.1 |
| 1279843200000 | 3447.33 |
| 1280102400000 | 3507.52 |
| 1280188800000 | 3511.96 |
| 1280275200000 | 3512.91 |
| 1280361600000 | 3507.44 |
| 1280448000000 | 3474.35 |
| 1280707200000 | 3663.95 |
| 1280793600000 | 3663.5 |
| 1280880000000 | 3676.86 |
| 1280966400000 | 3687.97 |
| 1281052800000 | 3715.37 |
| 1281312000000 | 3697.57 |
| 1281398400000 | 3582.5 |
| 1281484800000 | 3439.21 |
| 1281571200000 | 3424.58 |
| 1281657600000 | 3396.37 |
| 1281916800000 | 3440.08 |
| 1282003200000 | 3528.59 |
| 1282089600000 | 3507.53 |
| 1282176000000 | 3435.5 |
| 1282262400000 | 3347.61 |
| 1282521600000 | 3367.33 |
| 1282608000000 | 3254.86 |
| 1282694400000 | 3187.21 |
| 1282780800000 | 3271.75 |
| 1282867200000 | 3293.39 |
| 1283126400000 | 3313.67 |
| 1283212800000 | 3312.28 |
| 1283299200000 | 3493.47 |
| 1283385600000 | 3482.4 |
| 1283472000000 | 3551.6 |
| 1283731200000 | 3566.52 |
| 1283817600000 | 3479.49 |
| 1283904000000 | 3524.04 |
| 1283990400000 | 3548.35 |
| 1284076800000 | 3559.96 |
| 1284336000000 | 3644.93 |
| 1284422400000 | 3667.9 |
| 1284508800000 | 3642.39 |
| 1284595200000 | 3629.87 |
| 1284681600000 | 3638.88 |
| 1284940800000 | 3693.94 |
| 1285027200000 | 3745.85 |
| 1285113600000 | 3779.17 |
| 1285200000000 | 3757.47 |
| 1285286400000 | 3814.09 |
| 1285545600000 | 3814.44 |
| 1285632000000 | 3818.74 |
| 1285718400000 | 3844.47 |
| 1285804800000 | 3850.87 |
| 1285891200000 | 3872.79 |
| 1286150400000 | 3836.57 |
| 1286236800000 | 3921 |
| 1286323200000 | 3965.51 |
| 1286409600000 | 3935.63 |
| 1286496000000 | 3952.15 |
| 1286755200000 | 3938.19 |
| 1286841600000 | 3884.61 |
| 1286928000000 | 4019.25 |
| 1287014400000 | 4074.96 |
| 1287100800000 | 4032.13 |
| 1287360000000 | 4012.8 |
| 1287446400000 | 3909.77 |
| 1287532800000 | 3992.93 |
| 1287619200000 | 4057.42 |
| 1287705600000 | 4039.21 |
| 1287964800000 | 4087.59 |
| 1288051200000 | 4044.72 |
| 1288137600000 | 3969.51 |
| 1288224000000 | 4010.84 |
| 1288310400000 | 4035.46 |
| 1288569600000 | 4094.59 |
| 1288656000000 | 4150.31 |
| 1288742400000 | 4050.24 |
| 1288828800000 | 4220.78 |
| 1288915200000 | 4194.38 |
| 1289174400000 | 4144.71 |
| 1289260800000 | 4202.25 |
| 1289347200000 | 4094.38 |
| 1289433600000 | 4110.44 |
| 1289520000000 | 4064.99 |
| 1289779200000 | 4053.78 |
| 1289865600000 | 3888.97 |
| 1289952000000 | 3923.94 |
| 1290038400000 | 3999.91 |
| 1290124800000 | 4011.64 |
| 1290384000000 | 3976.15 |
| 1290470400000 | 3837.81 |
| 1290556800000 | 3885.41 |
| 1290643200000 | 3886.38 |
| 1290729600000 | 3796.99 |
| 1290988800000 | 3727.27 |
| 1291075200000 | 3714.8 |
| 1291161600000 | 3855.44 |
| 1291248000000 | 4003.9 |
| 1291334400000 | 4080.62 |
| 1291593600000 | 4097.89 |
| 1291680000000 | 4120.77 |
| 1291766400000 | 4101.54 |
| 1291852800000 | 4066.61 |
| 1291939200000 | 4075.59 |
| 1292198400000 | 4154.77 |
| 1292284800000 | 4158.41 |
| 1292371200000 | 4144.59 |
| 1292457600000 | 4129.35 |
| 1292544000000 | 4161.47 |
| 1292803200000 | 4187.57 |
| 1292889600000 | 4267.3 |
| 1292976000000 | 4274.17 |
| 1293062400000 | 4282.06 |
| 1293148800000 | 4294.14 |
| 1293408000000 | 4292.84 |
| 1293494400000 | 4330.53 |
| 1293580800000 | 4330.49 |
| 1293667200000 | 4350.72 |
| 1293753600000 | 4408.12 |
| 1294012800000 | 4441.51 |
| 1294099200000 | 4368.4 |
| 1294185600000 | 4347.82 |
| 1294272000000 | 4330.39 |
| 1294358400000 | 4318.39 |
| 1294617600000 | 4290.49 |
| 1294704000000 | 4330.28 |
| 1294790400000 | 4423.96 |
| 1294876800000 | 4436.7 |
| 1294963200000 | 4410.9 |
| 1295222400000 | 4375.87 |
| 1295308800000 | 4441.11 |
| 1295395200000 | 4391.23 |
| 1295481600000 | 4214.59 |
| 1295568000000 | 4332.28 |
| 1295827200000 | 4342.17 |
| 1295913600000 | 4279.53 |
| 1296000000000 | 4337.14 |
| 1296086400000 | 4367.57 |
| 1296172800000 | 4324.44 |
| 1296432000000 | 4357.8 |
| 1296518400000 | 4542.97 |
| 1296604800000 | 4554.59 |
| 1296691200000 | 4509.4 |
| 1296777600000 | 4478.32 |
| 1297036800000 | 4483.35 |
| 1297123200000 | 4488.17 |
| 1297209600000 | 4448.96 |
| 1297296000000 | 4371.7 |
| 1297382400000 | 4422.05 |
| 1297641600000 | 4471.22 |
| 1297728000000 | 4461.06 |
| 1297814400000 | 4505.29 |
| 1297900800000 | 4502.37 |
| 1297987200000 | 4530.06 |
| 1298246400000 | 4487.62 |
| 1298332800000 | 4502.29 |
| 1298419200000 | 4530.25 |
| 1298505600000 | 4586.32 |
| 1298592000000 | 4605.02 |
| 1298851200000 | 4681.45 |
| 1298937600000 | 4698.58 |
| 1299024000000 | 4682.05 |
| 1299110400000 | 4690.31 |
| 1299196800000 | 4741.12 |
| 1299456000000 | 4749.43 |
| 1299542400000 | 4711.85 |
| 1299628800000 | 4686.59 |
| 1299715200000 | 4520.23 |
| 1299801600000 | 4495.63 |
| 1300060800000 | 4484.63 |
| 1300147200000 | 4370.93 |
| 1300233600000 | 4362.22 |
| 1300320000000 | 4488.22 |
| 1300406400000 | 4570.93 |
| 1300665600000 | 4661.24 |
| 1300752000000 | 4626.76 |
| 1300838400000 | 4621.38 |
| 1300924800000 | 4701.27 |
| 1301011200000 | 4704.88 |
| 1301270400000 | 4689.67 |
| 1301356800000 | 4661.94 |
| 1301443200000 | 4697.08 |
| 1301529600000 | 4736.62 |
| 1301616000000 | 4824.1 |
| 1301875200000 | 4877.99 |
| 1301961600000 | 4897.32 |
| 1302048000000 | 4939.66 |
| 1302134400000 | 4865.05 |
| 1302220800000 | 4960.58 |
| 1302480000000 | 4931.79 |
| 1302566400000 | 4791.65 |
| 1302652800000 | 4844.65 |
| 1302739200000 | 4771.63 |
| 1302825600000 | 4777.49 |
| 1303084800000 | 4577.56 |
| 1303171200000 | 4682.39 |
| 1303257600000 | 4869.63 |
| 1303344000000 | 4873.38 |
| 1303430400000 | 4873.38 |
| 1303689600000 | 4864.97 |
| 1303776000000 | 4922.95 |
| 1303862400000 | 4908.53 |
| 1303948800000 | 4980.69 |
| 1304035200000 | 5042.57 |
| 1304294400000 | 5050.49 |
| 1304380800000 | 4928.72 |
| 1304467200000 | 4762.61 |
| 1304553600000 | 4642.54 |
| 1304640000000 | 4671.04 |
| 1304899200000 | 4624.51 |
| 1304985600000 | 4715.22 |
| 1305072000000 | 4682.79 |
| 1305158400000 | 4574.9 |
| 1305244800000 | 4601.99 |
| 1305504000000 | 4624.07 |
| 1305590400000 | 4561.61 |
| 1305676800000 | 4597.04 |
| 1305763200000 | 4646.76 |
| 1305849600000 | 4596.46 |
| 1306108800000 | 4460.06 |
| 1306195200000 | 4527.55 |
| 1306281600000 | 4554.67 |
| 1306368000000 | 4577.17 |
| 1306454400000 | 4711.62 |
| 1306713600000 | 4720.61 |
| 1306800000000 | 4814.99 |
| 1306886400000 | 4784.43 |
| 1306972800000 | 4774.62 |
| 1307059200000 | 4753.22 |
| 1307318400000 | 4718.36 |
| 1307404800000 | 4720.4 |
| 1307491200000 | 4612.7 |
| 1307577600000 | 4619.38 |
| 1307664000000 | 4520.53 |
| 1307923200000 | 4554.6 |
| 1308009600000 | 4632.3 |
| 1308096000000 | 4438.85 |
| 1308182400000 | 4341.4 |
| 1308268800000 | 4360.13 |
| 1308528000000 | 4321.89 |
| 1308614400000 | 4465.12 |
| 1308700800000 | 4476.51 |
| 1308787200000 | 4288.7 |
| 1308873600000 | 4285.1 |
| 1309132800000 | 4315.07 |
| 1309219200000 | 4389.66 |
| 1309305600000 | 4535.71 |
| 1309392000000 | 4619.06 |
| 1309478400000 | 4661.79 |
| 1309737600000 | 4689.17 |
| 1309824000000 | 4701.76 |
| 1309910400000 | 4600.07 |
| 1309996800000 | 4688.1 |
| 1310083200000 | 4553.81 |
| 1310342400000 | 4409.3 |
| 1310428800000 | 4357.25 |
| 1310515200000 | 4491.83 |
| 1310601600000 | 4410.36 |
| 1310688000000 | 4428.71 |
| 1310947200000 | 4331.39 |
| 1311033600000 | 4447.64 |
| 1311120000000 | 4552.37 |
| 1311206400000 | 4648.13 |
| 1311292800000 | 4659.97 |
| 1311552000000 | 4661.12 |
| 1311638400000 | 4708.42 |
| 1311724800000 | 4608.62 |
| 1311811200000 | 4623.18 |
| 1311897600000 | 4585.38 |
| 1312156800000 | 4494.58 |
| 1312243200000 | 4416.65 |
| 1312329600000 | 4344.65 |
| 1312416000000 | 4063.68 |
| 1312502400000 | 3932.26 |
| 1312761600000 | 3717.78 |
| 1312848000000 | 3752.64 |
| 1312934400000 | 3694.52 |
| 1313020800000 | 3833.96 |
| 1313107200000 | 3920.37 |
| 1313366400000 | 4042.73 |
| 1313452800000 | 4041.26 |
| 1313539200000 | 4135.9 |
| 1313625600000 | 3824.48 |
| 1313712000000 | 3824.66 |
| 1313971200000 | 3816.5 |
| 1314057600000 | 3827.16 |
| 1314144000000 | 3976.73 |
| 1314230400000 | 3925.97 |
| 1314316800000 | 3962.09 |
| 1314576000000 | 4120.95 |
| 1314662400000 | 4106.26 |
| 1314748800000 | 4212.42 |
| 1314835200000 | 4199.74 |
| 1314921600000 | 4081.63 |
| 1315180800000 | 3871.19 |
| 1315267200000 | 3903.89 |
| 1315353600000 | 4032.66 |
| 1315440000000 | 4076.22 |
| 1315526400000 | 3903.59 |
| 1315785600000 | 3730.19 |
| 1315872000000 | 3701.44 |
| 1315958400000 | 3760.77 |
| 1316044800000 | 3919.51 |
| 1316131200000 | 3934.26 |
| 1316390400000 | 3761.85 |
| 1316476800000 | 3894.34 |
| 1316563200000 | 3836.94 |
| 1316649600000 | 3540.94 |
| 1316736000000 | 3514.08 |
| 1316995200000 | 3512.04 |
| 1317081600000 | 3685.77 |
| 1317168000000 | 3616.02 |
| 1317254400000 | 3635.12 |
| 1317340800000 | 3549.89 |
| 1317600000000 | 3407.58 |
| 1317686400000 | 3282.84 |
| 1317772800000 | 3431.25 |
| 1317859200000 | 3537.19 |
| 1317945600000 | 3572.4 |
| 1318204800000 | 3797.94 |
| 1318291200000 | 3750.74 |
| 1318377600000 | 3905.85 |
| 1318464000000 | 3823.28 |
| 1318550400000 | 3987.97 |
| 1318809600000 | 3925.3 |
| 1318896000000 | 3923 |
| 1318982400000 | 3958.89 |
| 1319068800000 | 3901.62 |
| 1319155200000 | 4103.04 |
| 1319414400000 | 4179.81 |
| 1319500800000 | 4140.55 |
| 1319587200000 | 4155.85 |
| 1319673600000 | 4384.87 |
| 1319760000000 | 4317.57 |
| 1320019200000 | 4167.69 |
| 1320105600000 | 3880.02 |
| 1320192000000 | 3978.29 |
| 1320278400000 | 4115.08 |
| 1320364800000 | 4061.88 |
| 1320624000000 | 4123.49 |
| 1320710400000 | 4148.29 |
| 1320796800000 | 3997.94 |
| 1320883200000 | 3980.62 |
| 1320969600000 | 4121.69 |
| 1321228800000 | 4061.07 |
| 1321315200000 | 4007.94 |
| 1321401600000 | 4025.59 |
| 1321488000000 | 3916.38 |
| 1321574400000 | 3897.45 |
| 1321833600000 | 3751.59 |
| 1321920000000 | 3733.76 |
| 1322006400000 | 3578.17 |
| 1322092800000 | 3543.15 |
| 1322179200000 | 3586.29 |
| 1322438400000 | 3743.9 |
| 1322524800000 | 3757.02 |
| 1322611200000 | 3956.1 |
| 1322697600000 | 3922.26 |
| 1322784000000 | 3931.37 |
| 1323043200000 | 3985.99 |
| 1323129600000 | 3993.3 |
| 1323216000000 | 3955.1 |
| 1323302400000 | 3861.73 |
| 1323388800000 | 3949.64 |
| 1323648000000 | 3787.55 |
| 1323734400000 | 3756.72 |
| 1323820800000 | 3584.21 |
| 1323907200000 | 3647.39 |
| 1323993600000 | 3689.41 |
| 1324252800000 | 3675.76 |
| 1324339200000 | 3825.85 |
| 1324425600000 | 3773.51 |
| 1324512000000 | 3830.75 |
| 1324598400000 | 3847.25 |
| 1324857600000 | 3847.25 |
| 1324944000000 | 3868.38 |
| 1325030400000 | 3794.49 |
| 1325116800000 | 3830.23 |
| 1325203200000 | 3880.91 |
| 1325462400000 | 3922.51 |
| 1325548800000 | 4005.43 |
| 1325635200000 | 3943.13 |
| 1325721600000 | 3931.23 |
| 1325808000000 | 3908.67 |
| 1326067200000 | 3881.26 |
| 1326153600000 | 3964 |
| 1326240000000 | 3908.57 |
| 1326326400000 | 3976.37 |
| 1326412800000 | 3885.38 |
| 1326672000000 | 3915.41 |
| 1326758400000 | 3948.46 |
| 1326844800000 | 3958.67 |
| 1326931200000 | 4020.53 |
| 1327017600000 | 3990.94 |
| 1327276800000 | 4060.3 |
| 1327363200000 | 3997.84 |
| 1327449600000 | 3989.77 |
| 1327536000000 | 4118.1 |
| 1327622400000 | 4097.15 |
| 1327881600000 | 4043.84 |
| 1327968000000 | 4059.42 |
| 1328054400000 | 4182.46 |
| 1328140800000 | 4158.35 |
| 1328227200000 | 4212.16 |
| 1328486400000 | 4203.97 |
| 1328572800000 | 4229.85 |
| 1328659200000 | 4275.32 |
| 1328745600000 | 4329.12 |
| 1328832000000 | 4326.26 |
| 1329091200000 | 4348.31 |
| 1329177600000 | 4316.73 |
| 1329264000000 | 4339.98 |
| 1329350400000 | 4352.66 |
| 1329436800000 | 4416.2 |
| 1329696000000 | 4509.85 |
| 1329782400000 | 4483.93 |
| 1329868800000 | 4517.71 |
| 1329955200000 | 4523.12 |
| 1330041600000 | 4614.5 |
| 1330300800000 | 4611.13 |
| 1330387200000 | 4658.01 |
| 1330473600000 | 4662.56 |
| 1330560000000 | 4622.79 |
| 1330646400000 | 4594.95 |
| 1330905600000 | 4549.91 |
| 1330992000000 | 4337.06 |
| 1331078400000 | 4417.28 |
| 1331164800000 | 4573.16 |
| 1331251200000 | 4510.38 |
| 1331510400000 | 4471.69 |
| 1331596800000 | 4532.09 |
| 1331683200000 | 4468.67 |
| 1331769600000 | 4487.63 |
| 1331856000000 | 4549.49 |
| 1332115200000 | 4592.47 |
| 1332201600000 | 4476.36 |
| 1332288000000 | 4459.84 |
| 1332374400000 | 4405.51 |
| 1332460800000 | 4485.56 |
| 1332720000000 | 4598.64 |
| 1332806400000 | 4528.12 |
| 1332892800000 | 4461.52 |
| 1332979200000 | 4396.39 |
| 1333065600000 | 4504.89 |
| 1333324800000 | 4568.36 |
| 1333411200000 | 4528.16 |
| 1333497600000 | 4395.48 |
| 1333584000000 | 4389.06 |
| 1333670400000 | 4389.06 |
| 1333929600000 | 4372.05 |
| 1334016000000 | 4247.3 |
| 1334102400000 | 4277.72 |
| 1334188800000 | 4373.6 |
| 1334275200000 | 4313.93 |
| 1334534400000 | 4320.04 |
| 1334620800000 | 4455.34 |
| 1334707200000 | 4416.7 |
| 1334793600000 | 4416.23 |
| 1334880000000 | 4436.25 |
| 1335139200000 | 4286.83 |
| 1335225600000 | 4378.13 |
| 1335312000000 | 4419.18 |
| 1335398400000 | 4431.84 |
| 1335484800000 | 4404.92 |
| 1335744000000 | 4423.23 |
| 1335830400000 | 4428.66 |
| 1335916800000 | 4388.73 |
| 1336003200000 | 4431.89 |
| 1336089600000 | 4293.25 |
| 1336348800000 | 4281.12 |
| 1336435200000 | 4128.9 |
| 1336521600000 | 4131.03 |
| 1336608000000 | 4192.99 |
| 1336694400000 | 4192.06 |
| 1336953600000 | 4058.03 |
| 1337040000000 | 4050.15 |
| 1337126400000 | 4036.41 |
| 1337212800000 | 4018.41 |
| 1337299200000 | 3880.83 |
| 1337558400000 | 3976.14 |
| 1337644800000 | 4056.34 |
| 1337731200000 | 3855.56 |
| 1337817600000 | 3898.57 |
| 1337904000000 | 3886.82 |
| 1338163200000 | 3899.63 |
| 1338249600000 | 3926.46 |
| 1338336000000 | 3812.34 |
| 1338422400000 | 3735.26 |
| 1338508800000 | 3644.38 |
| 1338768000000 | 3632.39 |
| 1338854400000 | 3655.77 |
| 1338940800000 | 3765.72 |
| 1339027200000 | 3829.96 |
| 1339113600000 | 3796.17 |
| 1339372800000 | 3804.01 |
| 1339459200000 | 3809.29 |
| 1339545600000 | 3792.6 |
| 1339632000000 | 3820.76 |
| 1339718400000 | 3919.91 |
| 1339977600000 | 3874.86 |
| 1340064000000 | 3976.63 |
| 1340150400000 | 4030.07 |
| 1340236800000 | 3925.4 |
| 1340323200000 | 3840.05 |
| 1340582400000 | 3771.44 |
| 1340668800000 | 3777.28 |
| 1340755200000 | 3864.89 |
| 1340841600000 | 3856.81 |
| 1340928000000 | 4078.96 |
| 1341187200000 | 4095.94 |
| 1341273600000 | 4195.89 |
| 1341360000000 | 4126.85 |
| 1341446400000 | 4073.27 |
| 1341532800000 | 3965.61 |
| 1341792000000 | 3961 |
| 1341878400000 | 4044.23 |
| 1341964800000 | 4027.88 |
| 1342051200000 | 3974.54 |
| 1342137600000 | 4085.82 |
| 1342396800000 | 4093.03 |
| 1342483200000 | 4109.69 |
| 1342569600000 | 4166.64 |
| 1342656000000 | 4217.17 |
| 1342742400000 | 4186.47 |
| 1343001600000 | 4072.98 |
| 1343088000000 | 4052.82 |
| 1343174400000 | 4077.62 |
| 1343260800000 | 4205.59 |
| 1343347200000 | 4239.57 |
| 1343606400000 | 4238.56 |
| 1343692800000 | 4234.02 |
| 1343779200000 | 4230.62 |
| 1343865600000 | 4146.5 |
| 1343952000000 | 4295.78 |
| 1344211200000 | 4337.24 |
| 1344297600000 | 4410.52 |
| 1344384000000 | 4373.91 |
| 1344470400000 | 4403.62 |
| 1344556800000 | 4385.81 |
| 1344816000000 | 4369.23 |
| 1344902400000 | 4401.01 |
| 1344988800000 | 4408.16 |
| 1345075200000 | 4424.67 |
| 1345161600000 | 4460.89 |
| 1345420800000 | 4437.99 |
| 1345507200000 | 4512.15 |
| 1345593600000 | 4474.77 |
| 1345680000000 | 4470.66 |
| 1345766400000 | 4463.81 |
| 1346025600000 | 4498.55 |
| 1346112000000 | 4492.51 |
| 1346198400000 | 4501 |
| 1346284800000 | 4454.41 |
| 1346371200000 | 4528.87 |
| 1346630400000 | 4561.14 |
| 1346716800000 | 4511.58 |
| 1346803200000 | 4508.47 |
| 1346889600000 | 4568.07 |
| 1346976000000 | 4657.4 |
| 1347235200000 | 4658.17 |
| 1347321600000 | 4654.04 |
| 1347408000000 | 4688.83 |
| 1347494400000 | 4681.73 |
| 1347580800000 | 4902.72 |
| 1347840000000 | 4858.07 |
| 1347926400000 | 4803.05 |
| 1348012800000 | 4786.02 |
| 1348099200000 | 4721.33 |
| 1348185600000 | 4791.87 |
| 1348444800000 | 4739.15 |
| 1348531200000 | 4801.09 |
| 1348617600000 | 4637.6 |
| 1348704000000 | 4695.92 |
| 1348790400000 | 4675.54 |
| 1349049600000 | 4749.33 |
| 1349136000000 | 4755.78 |
| 1349222400000 | 4684.53 |
| 1349308800000 | 4694.99 |
| 1349395200000 | 4800.15 |
| 1349654400000 | 4722.26 |
| 1349740800000 | 4720.04 |
| 1349827200000 | 4687.19 |
| 1349913600000 | 4752.19 |
| 1350000000000 | 4727.24 |
| 1350259200000 | 4719.32 |
| 1350345600000 | 4800.75 |
| 1350432000000 | 4826.25 |
| 1350518400000 | 4824.01 |
| 1350604800000 | 4776.29 |
| 1350864000000 | 4737.85 |
| 1350950400000 | 4549.17 |
| 1351036800000 | 4606.88 |
| 1351123200000 | 4636.32 |
| 1351209600000 | 4594.63 |
| 1351468800000 | 4608.65 |
| 1351555200000 | 4646.95 |
| 1351641600000 | 4648.81 |
| 1351728000000 | 4712 |
| 1351814400000 | 4652.07 |
| 1352073600000 | 4612.84 |
| 1352160000000 | 4641.64 |
| 1352246400000 | 4586.76 |
| 1352332800000 | 4565.3 |
| 1352419200000 | 4547.89 |
| 1352678400000 | 4553.21 |
| 1352764800000 | 4499.06 |
| 1352851200000 | 4519.05 |
| 1352937600000 | 4502.69 |
| 1353024000000 | 4449.82 |
| 1353283200000 | 4611.01 |
| 1353369600000 | 4618.56 |
| 1353456000000 | 4622.69 |
| 1353542400000 | 4700.51 |
| 1353628800000 | 4715.29 |
| 1353888000000 | 4682.89 |
| 1353974400000 | 4650.49 |
| 1354060800000 | 4571.5 |
| 1354147200000 | 4658.24 |
| 1354233600000 | 4678.89 |
| 1354492800000 | 4703.56 |
| 1354579200000 | 4666.75 |
| 1354665600000 | 4659.14 |
| 1354752000000 | 4697.25 |
| 1354838400000 | 4664.18 |
| 1355097600000 | 4658.13 |
| 1355184000000 | 4719.72 |
| 1355270400000 | 4758.08 |
| 1355356800000 | 4746.43 |
| 1355443200000 | 4727.05 |
| 1355702400000 | 4726.68 |
| 1355788800000 | 4753.5 |
| 1355875200000 | 4828.39 |
| 1355961600000 | 4792.93 |
| 1356048000000 | 4805.77 |
| 1356307200000 | 4773.51 |
| 1356393600000 | 4773.51 |
| 1356480000000 | 4781.24 |
| 1356566400000 | 4785.71 |
| 1356652800000 | 4739.74 |
| 1356912000000 | 4757.71 |
| 1357084800000 | 4900.09 |
| 1357171200000 | 4868.16 |
| 1357257600000 | 4849.99 |
| 1357516800000 | 4832.25 |
| 1357603200000 | 4840.85 |
| 1357689600000 | 4869.33 |
| 1357776000000 | 4935.46 |
| 1357862400000 | 4939.97 |
| 1358121600000 | 4971.77 |
| 1358208000000 | 4913.01 |
| 1358294400000 | 4933.34 |
| 1358380800000 | 4993.84 |
| 1358467200000 | 4954.76 |
| 1358726400000 | 4969.55 |
| 1358812800000 | 4954.74 |
| 1358899200000 | 5000.73 |
| 1358985600000 | 5034.35 |
| 1359072000000 | 5076.55 |
| 1359331200000 | 5026.66 |
| 1359417600000 | 5064.49 |
| 1359504000000 | 5074.75 |
| 1359590400000 | 5066.54 |
| 1359676800000 | 5156.46 |
| 1359936000000 | 5094 |
| 1360022400000 | 5057.2 |
| 1360108800000 | 5016.29 |
| 1360195200000 | 5034.23 |
| 1360281600000 | 5070.24 |
| 1360540800000 | 5043.59 |
| 1360627200000 | 5095.16 |
| 1360713600000 | 5109.05 |
| 1360800000000 | 5065.06 |
| 1360886400000 | 5028.88 |
| 1361145600000 | 5011.63 |
| 1361232000000 | 5062.68 |
| 1361318400000 | 5071.37 |
| 1361404800000 | 4916.39 |
| 1361491200000 | 4902.18 |
| 1361750400000 | 4948.91 |
| 1361836800000 | 4879.48 |
| 1361923200000 | 4889.29 |
| 1362009600000 | 4870.29 |
| 1362096000000 | 4811.32 |
| 1362355200000 | 4865.59 |
| 1362441600000 | 4952.66 |
| 1362528000000 | 4937.34 |
| 1362614400000 | 4943.9 |
| 1362700800000 | 4929.55 |
| 1362960000000 | 4937.45 |
| 1363046400000 | 4967.68 |
| 1363132800000 | 4911.22 |
| 1363219200000 | 4901.66 |
| 1363305600000 | 4916.18 |
| 1363564800000 | 4901.28 |
| 1363651200000 | 4846.55 |
| 1363737600000 | 4814.15 |
| 1363824000000 | 4801.22 |
| 1363910400000 | 4835.69 |
| 1364169600000 | 4772.53 |
| 1364256000000 | 4781.51 |
| 1364342400000 | 4753.51 |
| 1364428800000 | 4772.83 |
| 1364515200000 | 4772.82 |
| 1364774400000 | 4784.95 |
| 1364860800000 | 4827.8 |
| 1364947200000 | 4852.85 |
| 1365033600000 | 4793.79 |
| 1365120000000 | 4774.36 |
| 1365379200000 | 4798.58 |
| 1365465600000 | 4832.64 |
| 1365552000000 | 4866.36 |
| 1365638400000 | 4907.63 |
| 1365724800000 | 4853.47 |
| 1365984000000 | 4774.74 |
| 1366070400000 | 4762.3 |
| 1366156800000 | 4654.4 |
| 1366243200000 | 4678.8 |
| 1366329600000 | 4727.7 |
| 1366588800000 | 4673.23 |
| 1366675200000 | 4712.76 |
| 1366761600000 | 4737.12 |
| 1366848000000 | 4826.44 |
| 1366934400000 | 4853.76 |
| 1367193600000 | 4839.1 |
| 1367280000000 | 4919.07 |
| 1367366400000 | 4914.72 |
| 1367452800000 | 4828.34 |
| 1367539200000 | 4898.63 |
| 1367798400000 | 4885.26 |
| 1367884800000 | 4898.4 |
| 1367971200000 | 5000.03 |
| 1368057600000 | 4986.21 |
| 1368144000000 | 4942.64 |
| 1368403200000 | 4959.34 |
| 1368489600000 | 4939.97 |
| 1368576000000 | 4880.41 |
| 1368662400000 | 4903.31 |
| 1368748800000 | 4863.6 |
| 1369008000000 | 4887.89 |
| 1369094400000 | 4973.57 |
| 1369180800000 | 4973.67 |
| 1369267200000 | 4860.01 |
| 1369353600000 | 4883.32 |
| 1369612800000 | 4926.64 |
| 1369699200000 | 4947.78 |
| 1369785600000 | 4907.39 |
| 1369872000000 | 4938.21 |
| 1369958400000 | 4883.72 |
| 1370217600000 | 4888.8 |
| 1370304000000 | 4889.74 |
| 1370390400000 | 4850.78 |
| 1370476800000 | 4851.11 |
| 1370563200000 | 4869.7 |
| 1370822400000 | 4837.6 |
| 1370908800000 | 4736.24 |
| 1370995200000 | 4810.56 |
| 1371081600000 | 4783.74 |
| 1371168000000 | 4841.32 |
| 1371427200000 | 4869.98 |
| 1371513600000 | 4888.78 |
| 1371600000000 | 4868.31 |
| 1371686400000 | 4581.41 |
| 1371772800000 | 4546.63 |
| 1372032000000 | 4354.74 |
| 1372118400000 | 4452.55 |
| 1372204800000 | 4516.63 |
| 1372291200000 | 4530.57 |
| 1372377600000 | 4482.94 |
| 1372636800000 | 4556.11 |
| 1372723200000 | 4582.84 |
| 1372809600000 | 4504.42 |
| 1372896000000 | 4584.03 |
| 1372982400000 | 4486.97 |
| 1373241600000 | 4591.03 |
| 1373328000000 | 4568.74 |
| 1373414400000 | 4654.02 |
| 1373500800000 | 4746.25 |
| 1373587200000 | 4748.69 |
| 1373846400000 | 4758.72 |
| 1373932800000 | 4817.5 |
| 1374019200000 | 4823.28 |
| 1374105600000 | 4792.81 |
| 1374192000000 | 4857.73 |
| 1374451200000 | 4899.9 |
| 1374537600000 | 4932.93 |
| 1374624000000 | 4919.79 |
| 1374710400000 | 4882.19 |
| 1374796800000 | 4866.7 |
| 1375056000000 | 4862.35 |
| 1375142400000 | 4837.83 |
| 1375228800000 | 4883.22 |
| 1375315200000 | 4881.31 |
| 1375401600000 | 4891.57 |
| 1375660800000 | 4874.53 |
| 1375747200000 | 4866.2 |
| 1375833600000 | 4867.13 |
| 1375920000000 | 4939.27 |
| 1376006400000 | 4991.78 |
| 1376265600000 | 4963.33 |
| 1376352000000 | 4936.21 |
| 1376438400000 | 4986.63 |
| 1376524800000 | 4900.12 |
| 1376611200000 | 4942.42 |
| 1376870400000 | 4964.74 |
| 1376956800000 | 4879.31 |
| 1377043200000 | 4790.95 |
| 1377129600000 | 4803.55 |
| 1377216000000 | 4849.62 |
| 1377475200000 | 4842.71 |
| 1377561600000 | 4837.1 |
| 1377648000000 | 4863.53 |
| 1377734400000 | 4838.94 |
| 1377820800000 | 4770.79 |
| 1378080000000 | 4869.65 |
| 1378166400000 | 4874.01 |
| 1378252800000 | 4889.22 |
| 1378339200000 | 4832.86 |
| 1378425600000 | 4855.98 |
| 1378684800000 | 4918.17 |
| 1378771200000 | 4997.11 |
| 1378857600000 | 5039.98 |
| 1378944000000 | 5026.53 |
| 1379030400000 | 5004.81 |
| 1379289600000 | 5034.66 |
| 1379376000000 | 5028.6 |
| 1379462400000 | 5032.54 |
| 1379548800000 | 5146.56 |
| 1379635200000 | 5059.14 |
| 1379894400000 | 5036.26 |
| 1379980800000 | 5003.65 |
| 1380067200000 | 4989.29 |
| 1380153600000 | 5000.21 |
| 1380240000000 | 4967.86 |
| 1380499200000 | 4893.57 |
| 1380585600000 | 4922.6 |
| 1380672000000 | 4923.46 |
| 1380758400000 | 5008.33 |
| 1380844800000 | 4989.81 |
| 1381104000000 | 4947.16 |
| 1381190400000 | 4902.64 |
| 1381276800000 | 4853.19 |
| 1381363200000 | 4890.33 |
| 1381449600000 | 4932.71 |
| 1381708800000 | 4972.62 |
| 1381795200000 | 4996.97 |
| 1381881600000 | 4995.48 |
| 1381968000000 | 5070.54 |
| 1382054400000 | 5145.42 |
| 1382313600000 | 5195.88 |
| 1382400000000 | 5247.72 |
| 1382486400000 | 5212.23 |
| 1382572800000 | 5284.89 |
| 1382659200000 | 5342.1 |
| 1382918400000 | 5306.69 |
| 1383004800000 | 5343.62 |
| 1383091200000 | 5343.14 |
| 1383177600000 | 5231.19 |
| 1383264000000 | 5229.1 |
| 1383523200000 | 5270.79 |
| 1383609600000 | 5217.25 |
| 1383696000000 | 5322.81 |
| 1383782400000 | 5219.69 |
| 1383868800000 | 5099.2 |
| 1384128000000 | 5170.07 |
| 1384214400000 | 5057.85 |
| 1384300800000 | 5024.87 |
| 1384387200000 | 5088.89 |
| 1384473600000 | 5182.6 |
| 1384732800000 | 5207.41 |
| 1384819200000 | 5210.97 |
| 1384905600000 | 5180.67 |
| 1384992000000 | 5126.86 |
| 1385078400000 | 5170.9 |
| 1385337600000 | 5100.03 |
| 1385424000000 | 5065.82 |
| 1385510400000 | 5121.45 |
| 1385596800000 | 5146.78 |
| 1385683200000 | 5116.02 |
| 1385942400000 | 5103.93 |
| 1386028800000 | 5081.38 |
| 1386115200000 | 5008.72 |
| 1386201600000 | 4995.47 |
| 1386288000000 | 4983.71 |
| 1386547200000 | 5021.7 |
| 1386633600000 | 5046.7 |
| 1386720000000 | 4999.23 |
| 1386806400000 | 4907.57 |
| 1386892800000 | 4911.64 |
| 1387152000000 | 4963.51 |
| 1387238400000 | 4987.94 |
| 1387324800000 | 4965.47 |
| 1387411200000 | 4948.48 |
| 1387497600000 | 5006.38 |
| 1387756800000 | 5077.21 |
| 1387843200000 | 5067.99 |
| 1387929600000 | 5067.99 |
| 1388016000000 | 5067.32 |
| 1388102400000 | 5154.52 |
| 1388361600000 | 5185.76 |
| 1388448000000 | 5195.29 |
| 1388620800000 | 5120.44 |
| 1388707200000 | 5116.49 |
| 1388966400000 | 5081.78 |
| 1389052800000 | 5080.3 |
| 1389139200000 | 5086.61 |
| 1389225600000 | 5109.16 |
| 1389312000000 | 5173.8 |
| 1389571200000 | 5216.91 |
| 1389657600000 | 5225.26 |
| 1389744000000 | 5235.66 |
| 1389830400000 | 5229.94 |
| 1389916800000 | 5236.85 |
| 1390176000000 | 5212.27 |
| 1390262400000 | 5252.84 |
| 1390348800000 | 5229.6 |
| 1390435200000 | 5210.13 |
| 1390521600000 | 5099.46 |
| 1390780800000 | 5056.75 |
| 1390867200000 | 5061.45 |
| 1390953600000 | 4959.81 |
| 1391040000000 | 4914.51 |
| 1391126400000 | 4840.81 |
| 1391385600000 | 4848.2 |
| 1391472000000 | 4838.02 |
| 1391558400000 | 4843.5 |
| 1391644800000 | 4919.5 |
| 1391731200000 | 5033.69 |
| 1391990400000 | 5056.75 |
| 1392076800000 | 5102.1 |
| 1392163200000 | 5065.89 |
| 1392249600000 | 5029.49 |
| 1392336000000 | 5064.49 |
| 1392595200000 | 5078.02 |
| 1392681600000 | 5087.22 |
| 1392768000000 | 5119.5 |
| 1392854400000 | 5086.39 |
| 1392940800000 | 5132.71 |
| 1393200000000 | 5196.31 |
| 1393286400000 | 5130.71 |
| 1393372800000 | 5106 |
| 1393459200000 | 5126.41 |
| 1393545600000 | 5211.97 |
| 1393804800000 | 5179.68 |
| 1393891200000 | 5234.49 |
| 1393977600000 | 5222.66 |
| 1394064000000 | 5239.01 |
| 1394150400000 | 5222.1 |
| 1394409600000 | 5194.35 |
| 1394496000000 | 5227.49 |
| 1394582400000 | 5153.74 |
| 1394668800000 | 5144.43 |
| 1394755200000 | 5093.08 |
| 1395014400000 | 5131.45 |
| 1395100800000 | 5133.42 |
| 1395187200000 | 5112.45 |
| 1395273600000 | 5076.74 |
| 1395360000000 | 5145.04 |
| 1395619200000 | 5139.84 |
| 1395705600000 | 5181.34 |
| 1395792000000 | 5235.32 |
| 1395878400000 | 5246.6 |
| 1395964800000 | 5240.18 |
| 1396224000000 | 5279.1 |
| 1396310400000 | 5255.27 |
| 1396396800000 | 5265.34 |
| 1396483200000 | 5236.24 |
| 1396569600000 | 5270.11 |
| 1396828800000 | 5189.28 |
| 1396915200000 | 5173.34 |
| 1397001600000 | 5253.13 |
| 1397088000000 | 5276.98 |
| 1397174400000 | 5144.52 |
| 1397433600000 | 5161.73 |
| 1397520000000 | 5195.53 |
| 1397606400000 | 5219.37 |
| 1397692800000 | 5217.9 |
| 1397779200000 | 5217.9 |
| 1398038400000 | 5203.29 |
| 1398124800000 | 5289.07 |
| 1398211200000 | 5263.23 |
| 1398297600000 | 5292.25 |
| 1398384000000 | 5327.61 |
| 1398643200000 | 5333.62 |
| 1398729600000 | 5433.76 |
| 1398816000000 | 5487.51 |
| 1398902400000 | 5504.47 |
| 1398988800000 | 5539.58 |
| 1399248000000 | 5518.57 |
| 1399334400000 | 5558.56 |
| 1399420800000 | 5587.09 |
| 1399507200000 | 5674.76 |
| 1399593600000 | 5636.94 |
| 1399852800000 | 5688.8 |
| 1399939200000 | 5681.86 |
| 1400025600000 | 5701.89 |
| 1400112000000 | 5647.3 |
| 1400198400000 | 5647.74 |
| 1400457600000 | 5666.04 |
| 1400544000000 | 5616.26 |
| 1400630400000 | 5643.99 |
| 1400716800000 | 5682.2 |
| 1400803200000 | 5691.77 |
| 1401062400000 | 5691.53 |
| 1401148800000 | 5705.73 |
| 1401235200000 | 5722 |
| 1401321600000 | 5742.73 |
| 1401408000000 | 5712.46 |
| 1401667200000 | 5743.84 |
| 1401753600000 | 5760.38 |
| 1401840000000 | 5740.44 |
| 1401926400000 | 5802.05 |
| 1402012800000 | 5889.09 |
| 1402272000000 | 5874.61 |
| 1402358400000 | 5879.7 |
| 1402444800000 | 5833.86 |
| 1402531200000 | 5892.55 |
| 1402617600000 | 5907.22 |
| 1402876800000 | 5912.15 |
| 1402963200000 | 5835.41 |
| 1403049600000 | 5899.44 |
| 1403136000000 | 5870.99 |
| 1403222400000 | 5839.77 |
| 1403481600000 | 5873.28 |
| 1403568000000 | 5840.44 |
| 1403654400000 | 5721.83 |
| 1403740800000 | 5687.66 |
| 1403827200000 | 5716.08 |
| 1404086400000 | 5720.63 |
| 1404172800000 | 5735.34 |
| 1404259200000 | 5735.37 |
| 1404345600000 | 5760.37 |
| 1404432000000 | 5758.36 |
| 1404691200000 | 5779.15 |
| 1404777600000 | 5674.11 |
| 1404864000000 | 5708.15 |
| 1404950400000 | 5580.65 |
| 1405036800000 | 5582.67 |
| 1405296000000 | 5664.76 |
| 1405382400000 | 5645.33 |
| 1405468800000 | 5710.3 |
| 1405555200000 | 5687.3 |
| 1405641600000 | 5621.04 |
| 1405900800000 | 5637.38 |
| 1405987200000 | 5708.44 |
| 1406073600000 | 5733.68 |
| 1406160000000 | 5697.37 |
| 1406246400000 | 5649.65 |
| 1406505600000 | 5581.17 |
| 1406592000000 | 5594.72 |
| 1406678400000 | 5543.76 |
| 1406764800000 | 5476.56 |
| 1406851200000 | 5451.71 |
| 1407110400000 | 5479.63 |
| 1407196800000 | 5475.6 |
| 1407283200000 | 5418.01 |
| 1407369600000 | 5382.6 |
| 1407456000000 | 5345.1 |
| 1407715200000 | 5508.7 |
| 1407801600000 | 5437.21 |
| 1407888000000 | 5462.44 |
| 1407974400000 | 5477.94 |
| 1408060800000 | 5505.43 |
| 1408320000000 | 5513.87 |
| 1408406400000 | 5529.51 |
| 1408492800000 | 5540.6 |
| 1408579200000 | 5571.91 |
| 1408665600000 | 5537.05 |
| 1408924800000 | 5558.2 |
| 1409011200000 | 5608.31 |
| 1409097600000 | 5611.15 |
| 1409184000000 | 5590.03 |
| 1409270400000 | 5561.68 |
| 1409529600000 | 5584.31 |
| 1409616000000 | 5606.19 |
| 1409702400000 | 5595.49 |
| 1409788800000 | 5590.62 |
| 1409875200000 | 5513.98 |
| 1410134400000 | 5475.84 |
| 1410220800000 | 5419.22 |
| 1410307200000 | 5413.94 |
| 1410393600000 | 5370.96 |
| 1410480000000 | 5389.53 |
| 1410739200000 | 5342.52 |
| 1410825600000 | 5349.05 |
| 1410912000000 | 5381.07 |
| 1410998400000 | 5463.34 |
| 1411084800000 | 5414.6 |
| 1411344000000 | 5384.46 |
| 1411430400000 | 5334.35 |
| 1411516800000 | 5314.84 |
| 1411603200000 | 5257.48 |
| 1411689600000 | 5233.32 |
| 1411948800000 | 5232.84 |
| 1412035200000 | 5280.32 |
| 1412121600000 | 5195.83 |
| 1412208000000 | 5044.84 |
| 1412294400000 | 4967.6 |
| 1412553600000 | 4991.48 |
| 1412640000000 | 4939.62 |
| 1412726400000 | 4914.65 |
| 1412812800000 | 4866.14 |
| 1412899200000 | 4722.99 |
| 1413158400000 | 4771.47 |
| 1413244800000 | 4748.79 |
| 1413331200000 | 4654.48 |
| 1413417600000 | 4512.04 |
| 1413504000000 | 4701.13 |
| 1413763200000 | 4623.58 |
| 1413849600000 | 4791.36 |
| 1413936000000 | 4829.18 |
| 1414022400000 | 4834.37 |
| 1414108800000 | 4822.22 |
| 1414368000000 | 4781.22 |
| 1414454400000 | 4851.65 |
| 1414540800000 | 4884.3 |
| 1414627200000 | 4789.8 |
| 1414713600000 | 4783.81 |
| 1414972800000 | 4758.51 |
| 1415059200000 | 4632.8 |
| 1415145600000 | 4728.29 |
| 1415232000000 | 4699.58 |
| 1415318400000 | 4746.17 |
| 1415577600000 | 4817.55 |
| 1415664000000 | 4806.86 |
| 1415750400000 | 4830.49 |
| 1415836800000 | 4770.43 |
| 1415923200000 | 4884.17 |
| 1416182400000 | 4875.87 |
| 1416268800000 | 4935.2 |
| 1416355200000 | 4898.35 |
| 1416441600000 | 4917.68 |
| 1416528000000 | 4946.49 |
| 1416787200000 | 4951.18 |
| 1416873600000 | 4907.06 |
| 1416960000000 | 4806.62 |
| 1417046400000 | 4592.61 |
| 1417132800000 | 4374.25 |
| 1417392000000 | 4399.13 |
| 1417478400000 | 4416.39 |
| 1417564800000 | 4424.01 |
| 1417651200000 | 4361.11 |
| 1417737600000 | 4280.65 |
| 1417996800000 | 4214.13 |
| 1418083200000 | 4195.09 |
| 1418169600000 | 4158.44 |
| 1418256000000 | 4078.61 |
| 1418342400000 | 3975.88 |
| 1418601600000 | 3896.62 |
| 1418688000000 | 3833.68 |
| 1418774400000 | 3982.28 |
| 1418860800000 | 4171.39 |
| 1418947200000 | 4221.12 |
| 1419206400000 | 4218.16 |
| 1419292800000 | 4208.34 |
| 1419379200000 | 4185.19 |
| 1419465600000 | 4185.19 |
| 1419552000000 | 4179.86 |
| 1419811200000 | 4178.79 |
| 1419897600000 | 4153.49 |
| 1419984000000 | 4105.34 |
| 1420156800000 | 4091.58 |
| 1420416000000 | 3958.55 |
| 1420502400000 | 3944.43 |
| 1420588800000 | 3943.85 |
| 1420675200000 | 4049.7 |
| 1420761600000 | 4056.68 |
| 1421020800000 | 3940.49 |
| 1421107200000 | 4007.81 |
| 1421193600000 | 4006.98 |
| 1421280000000 | 4050.31 |
| 1421366400000 | 4064.67 |
| 1421625600000 | 4162.08 |
| 1421712000000 | 4097.42 |
| 1421798400000 | 4174.81 |
| 1421884800000 | 4208.04 |
| 1421971200000 | 4153.34 |
| 1422230400000 | 4153.39 |
| 1422316800000 | 4133.06 |
| 1422403200000 | 4118.42 |
| 1422489600000 | 4094.53 |
| 1422576000000 | 4130.37 |
| 1422835200000 | 4254.81 |
| 1422921600000 | 4406.45 |
| 1423008000000 | 4329.76 |
| 1423094400000 | 4400.93 |
| 1423180800000 | 4403.32 |
| 1423440000000 | 4418.15 |
| 1423526400000 | 4413.42 |
| 1423612800000 | 4293.48 |
| 1423699200000 | 4325.79 |
| 1423785600000 | 4431.54 |
| 1424044800000 | 4469.36 |
| 1424131200000 | 4431.38 |
| 1424217600000 | 4477.72 |
| 1424304000000 | 4388.31 |
| 1424390400000 | 4412.83 |
| 1424649600000 | 4360.82 |
| 1424736000000 | 4361.95 |
| 1424822400000 | 4408.65 |
| 1424908800000 | 4375.1 |
| 1424995200000 | 4351.27 |
| 1425254400000 | 4307.33 |
| 1425340800000 | 4321.03 |
| 1425427200000 | 4199.53 |
| 1425513600000 | 4290.63 |
| 1425600000000 | 4222.4 |
| 1425859200000 | 4156.01 |
| 1425945600000 | 3994.15 |
| 1426032000000 | 3976.91 |
| 1426118400000 | 4049.12 |
| 1426204800000 | 3989.51 |
| 1426464000000 | 3949.67 |
| 1426550400000 | 3944.94 |
| 1426636800000 | 3957.31 |
| 1426723200000 | 4058.04 |
| 1426809600000 | 4149.13 |
| 1427068800000 | 4229.44 |
| 1427155200000 | 4222.62 |
| 1427241600000 | 4219.32 |
| 1427328000000 | 4167.99 |
| 1427414400000 | 4142.41 |
| 1427673600000 | 4132 |
| 1427760000000 | 4102.05 |
| 1427846400000 | 4126.67 |
| 1427932800000 | 4165.67 |
| 1428019200000 | 4165.67 |
| 1428278400000 | 4201.71 |
| 1428364800000 | 4315.52 |
| 1428451200000 | 4283.85 |
| 1428537600000 | 4269.13 |
| 1428624000000 | 4354.76 |
| 1428883200000 | 4354.2 |
| 1428969600000 | 4442.92 |
| 1429056000000 | 4491.32 |
| 1429142400000 | 4551.67 |
| 1429228800000 | 4471.6 |
| 1429488000000 | 4460.32 |
| 1429574400000 | 4480.34 |
| 1429660800000 | 4390.84 |
| 1429747200000 | 4463.76 |
| 1429833600000 | 4483.56 |
| 1430092800000 | 4531.51 |
| 1430179200000 | 4527.63 |
| 1430265600000 | 4520.11 |
| 1430352000000 | 4563.77 |
| 1430438400000 | 4537.3 |
| 1430697600000 | 4607.98 |
| 1430784000000 | 4630.77 |
| 1430870400000 | 4727.8 |
| 1430956800000 | 4621.57 |
| 1431043200000 | 4674.12 |
| 1431302400000 | 4667.69 |
| 1431388800000 | 4695.38 |
| 1431475200000 | 4821.85 |
| 1431561600000 | 4816.95 |
| 1431648000000 | 4794.55 |
| 1431907200000 | 4753.19 |
| 1431993600000 | 4623.45 |
| 1432080000000 | 4602.16 |
| 1432166400000 | 4630.64 |
| 1432252800000 | 4585.38 |
| 1432512000000 | 4585.38 |
| 1432598400000 | 4448.26 |
| 1432684800000 | 4445.69 |
| 1432771200000 | 4386.82 |
| 1432857600000 | 4411.05 |
| 1433116800000 | 4309.05 |
| 1433203200000 | 4432.54 |
| 1433289600000 | 4522.55 |
| 1433376000000 | 4475.07 |
| 1433462400000 | 4363.7 |
| 1433721600000 | 4408.13 |
| 1433808000000 | 4426.71 |
| 1433894400000 | 4466.44 |
| 1433980800000 | 4403.14 |
| 1434067200000 | 4397.29 |
| 1434326400000 | 4314.29 |
| 1434412800000 | 4318.55 |
| 1434499200000 | 4368.55 |
| 1434585600000 | 4322.12 |
| 1434672000000 | 4314.21 |
| 1434931200000 | 4413.27 |
| 1435017600000 | 4397.93 |
| 1435104000000 | 4390.82 |
| 1435190400000 | 4386.79 |
| 1435276800000 | 4356.7 |
| 1435536000000 | 4255.71 |
| 1435622400000 | 4245.49 |
| 1435708800000 | 4223.3 |
| 1435795200000 | 4215.63 |
| 1435881600000 | 4158.78 |
| 1436140800000 | 4072.3 |
| 1436227200000 | 3937.88 |
| 1436313600000 | 3987.1 |
| 1436400000000 | 4091.51 |
| 1436486400000 | 4211.89 |
| 1436745600000 | 4188.89 |
| 1436832000000 | 4200.21 |
| 1436918400000 | 4209.45 |
| 1437004800000 | 4223.59 |
| 1437091200000 | 4188.15 |
| 1437350400000 | 4157.02 |
| 1437436800000 | 4238.6 |
| 1437523200000 | 4154.1 |
| 1437609600000 | 4152.7 |
| 1437696000000 | 4129.27 |
| 1437955200000 | 4045.85 |
| 1438041600000 | 4037.01 |
| 1438128000000 | 4147.47 |
| 1438214400000 | 4157.35 |
| 1438300800000 | 4133.94 |
| 1438560000000 | 4086.64 |
| 1438646400000 | 4065.1 |
| 1438732800000 | 4092.62 |
| 1438819200000 | 4023.27 |
| 1438905600000 | 4051.66 |
| 1439164800000 | 4060.61 |
| 1439251200000 | 3967.02 |
| 1439337600000 | 3987.88 |
| 1439424000000 | 3968.72 |
| 1439510400000 | 3901.43 |
| 1439769600000 | 3903.61 |
| 1439856000000 | 3857.8 |
| 1439942400000 | 3794.12 |
| 1440028800000 | 3770.27 |
| 1440115200000 | 3719.13 |
| 1440374400000 | 3525.97 |
| 1440460800000 | 3597.04 |
| 1440547200000 | 3585.97 |
| 1440633600000 | 3666.58 |
| 1440720000000 | 3737.86 |
| 1440979200000 | 3684.37 |
| 1441065600000 | 3654.18 |
| 1441152000000 | 3656.48 |
| 1441238400000 | 3747.89 |
| 1441324800000 | 3620.12 |
| 1441584000000 | 3617.27 |
| 1441670400000 | 3708.37 |
| 1441756800000 | 3769.93 |
| 1441843200000 | 3695.01 |
| 1441929600000 | 3641.73 |
| 1442188800000 | 3605.81 |
| 1442275200000 | 3638.08 |
| 1442361600000 | 3741.98 |
| 1442448000000 | 3762.83 |
| 1442534400000 | 3722 |
| 1442793600000 | 3688 |
| 1442880000000 | 3599.75 |
| 1442966400000 | 3568.58 |
| 1443052800000 | 3445.99 |
| 1443139200000 | 3483.34 |
| 1443398400000 | 3422.2 |
| 1443484800000 | 3463.75 |
| 1443571200000 | 3514.57 |
| 1443657600000 | 3591.17 |
| 1443744000000 | 3598.33 |
| 1444003200000 | 3709.85 |
| 1444089600000 | 3846.36 |
| 1444176000000 | 3976.11 |
| 1444262400000 | 3938.58 |
| 1444348800000 | 4000.83 |
| 1444608000000 | 3961.93 |
| 1444694400000 | 3896.9 |
| 1444780800000 | 3901.28 |
| 1444867200000 | 3951.38 |
| 1444953600000 | 3957.08 |
| 1445212800000 | 3939.08 |
| 1445299200000 | 3925.41 |
| 1445385600000 | 3906.84 |
| 1445472000000 | 3877.59 |
| 1445558400000 | 3879.62 |
| 1445817600000 | 3883.19 |
| 1445904000000 | 3770.39 |
| 1445990400000 | 3813.68 |
| 1446076800000 | 3704.05 |
| 1446163200000 | 3747.78 |
| 1446422400000 | 3754.05 |
| 1446508800000 | 3786.96 |
| 1446595200000 | 3817.76 |
| 1446681600000 | 3797.62 |
| 1446768000000 | 3734.05 |
| 1447027200000 | 3750 |
| 1447113600000 | 3722.73 |
| 1447200000000 | 3735.81 |
| 1447286400000 | 3624.65 |
| 1447372800000 | 3584.79 |
| 1447632000000 | 3629.03 |
| 1447718400000 | 3696.78 |
| 1447804800000 | 3727.04 |
| 1447891200000 | 3770.86 |
| 1447977600000 | 3742.83 |
| 1448236800000 | 3714.52 |
| 1448323200000 | 3722.39 |
| 1448409600000 | 3717.17 |
| 1448496000000 | 3756.5 |
| 1448582400000 | 3716.37 |
| 1448841600000 | 3730.49 |
| 1448928000000 | 3765.26 |
| 1449014400000 | 3766.72 |
| 1449100800000 | 3757.28 |
| 1449187200000 | 3683.1 |
| 1449446400000 | 3633.31 |
| 1449532800000 | 3517.56 |
| 1449619200000 | 3587.21 |
| 1449705600000 | 3568.74 |
| 1449792000000 | 3476.06 |
| 1450051200000 | 3433.56 |
| 1450137600000 | 3534.98 |
| 1450224000000 | 3534.16 |
| 1450310400000 | 3492.52 |
| 1450396800000 | 3411.66 |
| 1450656000000 | 3409.41 |
| 1450742400000 | 3416.4 |
| 1450828800000 | 3516.63 |
| 1450915200000 | 3544.41 |
| 1451001600000 | 3544.41 |
| 1451260800000 | 3506.26 |
| 1451347200000 | 3525.8 |
| 1451433600000 | 3484.5 |
| 1451520000000 | 3473.87 |
| 1451865600000 | 3400.23 |
| 1451952000000 | 3319.41 |
| 1452038400000 | 3268.56 |
| 1452124800000 | 3195.45 |
| 1452211200000 | 3188.97 |
| 1452470400000 | 3114.86 |
| 1452556800000 | 3118.02 |
| 1452643200000 | 3171.25 |
| 1452729600000 | 3102.76 |
| 1452816000000 | 3053.62 |
| 1453075200000 | 2988.14 |
| 1453161600000 | 3101.52 |
| 1453248000000 | 2913.13 |
| 1453334400000 | 3002.09 |
| 1453420800000 | 3187.92 |
| 1453680000000 | 3149.53 |
| 1453766400000 | 3201.75 |
| 1453852800000 | 3194.84 |
| 1453939200000 | 3265.68 |
| 1454025600000 | 3281.21 |
| 1454284800000 | 3257.05 |
| 1454371200000 | 3149.46 |
| 1454457600000 | 3192.9 |
| 1454544000000 | 3347.18 |
| 1454630400000 | 3366.94 |
| 1454889600000 | 3215.67 |
| 1454976000000 | 3202 |
| 1455062400000 | 3168.76 |
| 1455148800000 | 3062.92 |
| 1455235200000 | 3088.33 |
| 1455494400000 | 3190.56 |
| 1455580800000 | 3148.63 |
| 1455667200000 | 3306.04 |
| 1455753600000 | 3332.02 |
| 1455840000000 | 3272.8 |
| 1456099200000 | 3367.84 |
| 1456185600000 | 3341.99 |
| 1456272000000 | 3199.34 |
| 1456358400000 | 3280.78 |
| 1456444800000 | 3337.52 |
| 1456704000000 | 3362.08 |
| 1456790400000 | 3397.94 |
| 1456876800000 | 3370.68 |
| 1456963200000 | 3441.47 |
| 1457049600000 | 3554.91 |
| 1457308800000 | 3574.95 |
| 1457395200000 | 3561.35 |
| 1457481600000 | 3547.07 |
| 1457568000000 | 3527.33 |
| 1457654400000 | 3587.26 |
| 1457913600000 | 3601.97 |
| 1458000000000 | 3517.83 |
| 1458086400000 | 3526.63 |
| 1458172800000 | 3631.84 |
| 1458259200000 | 3653.66 |
| 1458518400000 | 3613.47 |
| 1458604800000 | 3614.17 |
| 1458691200000 | 3552.78 |
| 1458777600000 | 3546.7 |
| 1458864000000 | 3546.7 |
| 1459123200000 | 3578.05 |
| 1459209600000 | 3448.61 |
| 1459296000000 | 3628.47 |
| 1459382400000 | 3586.79 |
| 1459468800000 | 3495.14 |
| 1459728000000 | 3495.08 |
| 1459814400000 | 3427.14 |
| 1459900800000 | 3445.66 |
| 1459987200000 | 3432.72 |
| 1460073600000 | 3517.65 |
| 1460332800000 | 3566.29 |
| 1460419200000 | 3582.67 |
| 1460505600000 | 3682.39 |
| 1460592000000 | 3675.15 |
| 1460678400000 | 3631.8 |
| 1460937600000 | 3654.13 |
| 1461024000000 | 3773.55 |
| 1461110400000 | 3773.77 |
| 1461196800000 | 3778.73 |
| 1461283200000 | 3728.66 |
| 1461542400000 | 3716.47 |
| 1461628800000 | 3745.84 |
| 1461715200000 | 3807.62 |
| 1461801600000 | 3855.66 |
| 1461888000000 | 3875.87 |
| 1462147200000 | 3856.38 |
| 1462233600000 | 3764.05 |
| 1462320000000 | 3766.19 |
| 1462406400000 | 3747.65 |
| 1462492800000 | 3729.75 |
| 1462752000000 | 3708.28 |
| 1462838400000 | 3723.66 |
| 1462924800000 | 3764.03 |
| 1463011200000 | 3780 |
| 1463097600000 | 3724.94 |
| 1463356800000 | 3749.4 |
| 1463443200000 | 3744.17 |
| 1463529600000 | 3767.46 |
| 1463616000000 | 3630.16 |
| 1463702400000 | 3711.45 |
| 1463961600000 | 3695.31 |
| 1464048000000 | 3741.46 |
| 1464134400000 | 3806.83 |
| 1464220800000 | 3846.98 |
| 1464307200000 | 3799.04 |
| 1464566400000 | 3818.46 |
| 1464652800000 | 3772.31 |
| 1464739200000 | 3747.1 |
| 1464825600000 | 3732.57 |
| 1464912000000 | 3772.17 |
| 1465171200000 | 3833.65 |
| 1465257600000 | 3909.85 |
| 1465344000000 | 3923.64 |
| 1465430400000 | 3840.1 |
| 1465516800000 | 3749.89 |
| 1465776000000 | 3682.94 |
| 1465862400000 | 3583.82 |
| 1465948800000 | 3615.46 |
| 1466035200000 | 3471.25 |
| 1466121600000 | 3604.92 |
| 1466380800000 | 3751.92 |
| 1466467200000 | 3721.12 |
| 1466553600000 | 3759.21 |
| 1466640000000 | 3841.02 |
| 1466726400000 | 3600.66 |
| 1466985600000 | 3422.67 |
| 1467072000000 | 3539.22 |
| 1467158400000 | 3672.31 |
| 1467244800000 | 3703.85 |
| 1467331200000 | 3786.32 |
| 1467590400000 | 3774.42 |
| 1467676800000 | 3663.18 |
| 1467763200000 | 3584.75 |
| 1467849600000 | 3698.33 |
| 1467936000000 | 3664.41 |
| 1468195200000 | 3746.51 |
| 1468281600000 | 3752.75 |
| 1468368000000 | 3769.4 |
| 1468454400000 | 3796.48 |
| 1468540800000 | 3776.29 |
| 1468800000000 | 3750.13 |
| 1468886400000 | 3774.32 |
| 1468972800000 | 3780.7 |
| 1469059200000 | 3836.03 |
| 1469145600000 | 3761.69 |
| 1469404800000 | 3696.39 |
| 1469491200000 | 3707.09 |
| 1469577600000 | 3712.09 |
| 1469664000000 | 3674.52 |
| 1469750400000 | 3702.22 |
| 1470009600000 | 3666.88 |
| 1470096000000 | 3645.47 |
| 1470182400000 | 3624.67 |
| 1470268800000 | 3660.23 |
| 1470355200000 | 3663.94 |
| 1470614400000 | 3688.01 |
| 1470700800000 | 3772.66 |
| 1470787200000 | 3818.55 |
| 1470873600000 | 3835.73 |
| 1470960000000 | 3844.28 |
| 1471219200000 | 3837.08 |
| 1471305600000 | 3825.27 |
| 1471392000000 | 3754.32 |
| 1471478400000 | 3805.75 |
| 1471564800000 | 3805.3 |
| 1471824000000 | 3799.29 |
| 1471910400000 | 3849.51 |
| 1471996800000 | 3825.79 |
| 1472083200000 | 3822.45 |
| 1472169600000 | 3846.19 |
| 1472428800000 | 3779.64 |
| 1472515200000 | 3798.85 |
| 1472601600000 | 3785 |
| 1472688000000 | 3761.06 |
| 1472774400000 | 3810.03 |
| 1473033600000 | 3848.13 |
| 1473120000000 | 3862.8 |
| 1473206400000 | 3895.74 |
| 1473292800000 | 3883.73 |
| 1473379200000 | 3804.85 |
| 1473638400000 | 3742.55 |
| 1473724800000 | 3705.83 |
| 1473811200000 | 3694.66 |
| 1473897600000 | 3662.21 |
| 1473984000000 | 3659.47 |
| 1474243200000 | 3716.93 |
| 1474329600000 | 3725.4 |
| 1474416000000 | 3722.78 |
| 1474502400000 | 3873.33 |
| 1474588800000 | 3863.11 |
| 1474848000000 | 3811.29 |
| 1474934400000 | 3761.24 |
| 1475020800000 | 3819.59 |
| 1475107200000 | 3941.33 |
| 1475193600000 | 3951.36 |
| 1475452800000 | 3956.78 |
| 1475539200000 | 4000.9 |
| 1475625600000 | 3992.31 |
| 1475712000000 | 3992.57 |
| 1475798400000 | 3950.73 |
| 1476057600000 | 4027.57 |
| 1476144000000 | 3968.46 |
| 1476230400000 | 3909.96 |
| 1476316800000 | 3887.72 |
| 1476403200000 | 3943.3 |
| 1476662400000 | 3909.01 |
| 1476748800000 | 3934.35 |
| 1476835200000 | 3983.87 |
| 1476921600000 | 3956.31 |
| 1477008000000 | 3948.56 |
| 1477267200000 | 3968.19 |
| 1477353600000 | 3975.15 |
| 1477440000000 | 3901.59 |
| 1477526400000 | 3970.7 |
| 1477612800000 | 3961.45 |
| 1477872000000 | 3944.15 |
| 1477958400000 | 3969.77 |
| 1478044800000 | 3895.86 |
| 1478131200000 | 3932.67 |
| 1478217600000 | 3900.95 |
| 1478476800000 | 3908.18 |
| 1478563200000 | 3947.53 |
| 1478649600000 | 3920.38 |
| 1478736000000 | 3940.31 |
| 1478822400000 | 3889.95 |
| 1479081600000 | 3838.34 |
| 1479168000000 | 3914.38 |
| 1479254400000 | 3873.75 |
| 1479340800000 | 3890.94 |
| 1479427200000 | 3843.24 |
| 1479686400000 | 3904.36 |
| 1479772800000 | 3929.9 |
| 1479859200000 | 3889.79 |
| 1479945600000 | 3915.12 |
| 1480032000000 | 3924.02 |
| 1480291200000 | 3901.51 |
| 1480377600000 | 3875.72 |
| 1480464000000 | 3938.22 |
| 1480550400000 | 4007.67 |
| 1480636800000 | 3986.09 |
| 1480896000000 | 4039.49 |
| 1480982400000 | 4037.88 |
| 1481068800000 | 4098.92 |
| 1481155200000 | 4115.14 |
| 1481241600000 | 4114.68 |
| 1481500800000 | 4179.64 |
| 1481587200000 | 4173.01 |
| 1481673600000 | 4133.33 |
| 1481760000000 | 3998.62 |
| 1481846400000 | 4020.94 |
| 1482105600000 | 4029.98 |
| 1482192000000 | 4008.14 |
| 1482278400000 | 4010.76 |
| 1482364800000 | 4007.65 |
| 1482451200000 | 4022.22 |
| 1482710400000 | 4022.22 |
| 1482796800000 | 4032.21 |
| 1482883200000 | 4031.73 |
| 1482969600000 | 4076.51 |
| 1483056000000 | 4080.56 |
| 1483315200000 | 4131.36 |
| 1483401600000 | 4121.16 |
| 1483488000000 | 4138.1 |
| 1483574400000 | 4221.75 |
| 1483660800000 | 4203.55 |
| 1483920000000 | 4147.66 |
| 1484006400000 | 4146.15 |
| 1484092800000 | 4137.63 |
| 1484179200000 | 4196.93 |
| 1484265600000 | 4219.54 |
| 1484524800000 | 4176.47 |
| 1484611200000 | 4196 |
| 1484697600000 | 4219.74 |
| 1484784000000 | 4236.01 |
| 1484870400000 | 4281.77 |
| 1485129600000 | 4291.96 |
| 1485216000000 | 4353.02 |
| 1485302400000 | 4401.13 |
| 1485388800000 | 4381.91 |
| 1485475200000 | 4391.43 |
| 1485734400000 | 4327.05 |
| 1485820800000 | 4353.35 |
| 1485907200000 | 4392.27 |
| 1485993600000 | 4365.95 |
| 1486080000000 | 4432.38 |
| 1486339200000 | 4397.73 |
| 1486425600000 | 4359.7 |
| 1486512000000 | 4341.3 |
| 1486598400000 | 4295.66 |
| 1486684800000 | 4278.23 |
| 1486944000000 | 4323.2 |
| 1487030400000 | 4292.61 |
| 1487116800000 | 4280.99 |
| 1487203200000 | 4301.64 |
| 1487289600000 | 4256.34 |
| 1487548800000 | 4282.53 |
| 1487635200000 | 4318.73 |
| 1487721600000 | 4275.44 |
| 1487808000000 | 4290.16 |
| 1487894400000 | 4243.68 |
| 1488153600000 | 4244.81 |
| 1488240000000 | 4258.23 |
| 1488326400000 | 4280.21 |
| 1488412800000 | 4271.65 |
| 1488499200000 | 4222.33 |
| 1488758400000 | 4218.48 |
| 1488844800000 | 4235.74 |
| 1488931200000 | 4213.75 |
| 1489017600000 | 4161.76 |
| 1489104000000 | 4213.7 |
| 1489363200000 | 4251.8 |
| 1489449600000 | 4185.89 |
| 1489536000000 | 4203.39 |
| 1489622400000 | 4280.91 |
| 1489708800000 | 4313.82 |
| 1489968000000 | 4312.68 |
| 1490054400000 | 4313.83 |
| 1490140800000 | 4251.03 |
| 1490227200000 | 4241.87 |
| 1490313600000 | 4234.16 |
| 1490572800000 | 4163.27 |
| 1490659200000 | 4190.26 |
| 1490745600000 | 4185.05 |
| 1490832000000 | 4216.66 |
| 1490918400000 | 4168.65 |
| 1491177600000 | 4190.94 |
| 1491264000000 | 4156.01 |
| 1491350400000 | 4200.67 |
| 1491436800000 | 4187.5 |
| 1491523200000 | 4170.93 |
| 1491782400000 | 4187.01 |
| 1491868800000 | 4196.4 |
| 1491955200000 | 4224.99 |
| 1492041600000 | 4238 |
| 1492128000000 | 4238 |
| 1492387200000 | 4246.69 |
| 1492473600000 | 4172.41 |
| 1492560000000 | 4132.37 |
| 1492646400000 | 4122.75 |
| 1492732800000 | 4076.45 |
| 1492992000000 | 4190.78 |
| 1493078400000 | 4236.53 |
| 1493164800000 | 4203.58 |
| 1493251200000 | 4198.19 |
| 1493337600000 | 4198.67 |
| 1493596800000 | 4189.93 |
| 1493683200000 | 4226.4 |
| 1493769600000 | 4214.62 |
| 1493856000000 | 4173.43 |
| 1493942400000 | 4275.8 |
| 1494201600000 | 4274.41 |
| 1494288000000 | 4310.04 |
| 1494374400000 | 4338.14 |
| 1494460800000 | 4342.91 |
| 1494547200000 | 4364.66 |
| 1494806400000 | 4410.31 |
| 1494892800000 | 4463.05 |
| 1494979200000 | 4513.03 |
| 1495065600000 | 4385.4 |
| 1495152000000 | 4487.63 |
| 1495411200000 | 4510.63 |
| 1495497600000 | 4488.76 |
| 1495584000000 | 4494.66 |
| 1495670400000 | 4519.14 |
| 1495756800000 | 4444.67 |
| 1496016000000 | 4436.94 |
| 1496102400000 | 4409.65 |
| 1496188800000 | 4360.68 |
| 1496275200000 | 4366.36 |
| 1496361600000 | 4356.06 |
| 1496620800000 | 4348.86 |
| 1496707200000 | 4319.58 |
| 1496793600000 | 4330.63 |
| 1496880000000 | 4295.24 |
| 1496966400000 | 4300.57 |
| 1497225600000 | 4357.46 |
| 1497312000000 | 4366.11 |
| 1497398400000 | 4385.85 |
| 1497484800000 | 4245.35 |
| 1497571200000 | 4282.35 |
| 1497830400000 | 4324.41 |
| 1497916800000 | 4263.4 |
| 1498003200000 | 4242.51 |
| 1498089600000 | 4225.06 |
| 1498176000000 | 4238.59 |
| 1498435200000 | 4225.23 |
| 1498521600000 | 4253.35 |
| 1498608000000 | 4276.44 |
| 1498694400000 | 4289.71 |
| 1498780800000 | 4318.89 |
| 1499040000000 | 4375.28 |
| 1499126400000 | 4397.71 |
| 1499212800000 | 4326.76 |
| 1499299200000 | 4356.47 |
| 1499385600000 | 4320.68 |
| 1499644800000 | 4369.19 |
| 1499731200000 | 4378.89 |
| 1499817600000 | 4498.76 |
| 1499904000000 | 4557.52 |
| 1499990400000 | 4580.83 |
| 1500249600000 | 4665.75 |
| 1500336000000 | 4695.86 |
| 1500422400000 | 4711.94 |
| 1500508800000 | 4770.62 |
| 1500595200000 | 4707.89 |
| 1500854400000 | 4714.94 |
| 1500940800000 | 4736.87 |
| 1501027200000 | 4792.22 |
| 1501113600000 | 4820.27 |
| 1501200000000 | 4836.74 |
| 1501459200000 | 4828.81 |
| 1501545600000 | 4863.39 |
| 1501632000000 | 4856.63 |
| 1501718400000 | 4851.15 |
| 1501804800000 | 4824.01 |
| 1502064000000 | 4866.84 |
| 1502150400000 | 4867.16 |
| 1502236800000 | 4844.88 |
| 1502323200000 | 4817.46 |
| 1502409600000 | 4762.86 |
| 1502668800000 | 4833.85 |
| 1502755200000 | 4768.06 |
| 1502841600000 | 4809.08 |
| 1502928000000 | 4759.75 |
| 1503014400000 | 4754.9 |
| 1503273600000 | 4772.51 |
| 1503360000000 | 4806.4 |
| 1503446400000 | 4812.42 |
| 1503532800000 | 4850.66 |
| 1503619200000 | 4875.84 |
| 1503878400000 | 4866.32 |
| 1503964800000 | 4852.31 |
| 1504051200000 | 4863.6 |
| 1504137600000 | 4936.58 |
| 1504224000000 | 4976.27 |
| 1504483200000 | 4962.37 |
| 1504569600000 | 4999.26 |
| 1504656000000 | 4962.89 |
| 1504742400000 | 4997.04 |
| 1504828800000 | 4987.24 |
| 1505088000000 | 4974.78 |
| 1505174400000 | 5014.41 |
| 1505260800000 | 5026.51 |
| 1505347200000 | 5009.96 |
| 1505433600000 | 5029.57 |
| 1505692800000 | 5076.02 |
| 1505779200000 | 5084.57 |
| 1505865600000 | 5105.87 |
| 1505952000000 | 5153.31 |
| 1506038400000 | 5177.29 |
| 1506297600000 | 5197.67 |
| 1506384000000 | 5118.58 |
| 1506470400000 | 5119.61 |
| 1506556800000 | 5153.65 |
| 1506643200000 | 5147.16 |
| 1506902400000 | 5143.78 |
| 1506988800000 | 5173.96 |
| 1507075200000 | 5158.42 |
| 1507161600000 | 5175 |
| 1507248000000 | 5123.76 |
| 1507507200000 | 5152.67 |
| 1507593600000 | 5195.39 |
| 1507680000000 | 5217.48 |
| 1507766400000 | 5255.55 |
| 1507852800000 | 5273.5 |
| 1508112000000 | 5265.99 |
| 1508198400000 | 5198.99 |
| 1508284800000 | 5193.84 |
| 1508371200000 | 5210.31 |
| 1508457600000 | 5238.61 |
| 1508716800000 | 5213.21 |
| 1508803200000 | 5212.3 |
| 1508889600000 | 5247.53 |
| 1508976000000 | 5145.46 |
| 1509062400000 | 5154.13 |
| 1509321600000 | 5236.19 |
| 1509408000000 | 5198.68 |
| 1509494400000 | 5273.21 |
| 1509580800000 | 5242.98 |
| 1509667200000 | 5262.02 |
| 1509926400000 | 5279.52 |
| 1510012800000 | 5280.4 |
| 1510099200000 | 5296.37 |
| 1510185600000 | 5256.43 |
| 1510272000000 | 5254.5 |
| 1510531200000 | 5218.45 |
| 1510617600000 | 5156.96 |
| 1510704000000 | 5096.88 |
| 1510790400000 | 5179.8 |
| 1510876800000 | 5101.46 |
| 1511136000000 | 5113.5 |
| 1511222400000 | 5194.39 |
| 1511308800000 | 5206.39 |
| 1511395200000 | 5223.39 |
| 1511481600000 | 5204.16 |
| 1511740800000 | 5138.43 |
| 1511827200000 | 5104.31 |
| 1511913600000 | 5113.79 |
| 1512000000000 | 5079.81 |
| 1512086400000 | 5075.11 |
| 1512345600000 | 5081.6 |
| 1512432000000 | 5036.31 |
| 1512518400000 | 5020.66 |
| 1512604800000 | 4971.47 |
| 1512691200000 | 4990.45 |
| 1512950400000 | 4988.76 |
| 1513036800000 | 5051.27 |
| 1513123200000 | 5020.81 |
| 1513209600000 | 5055.27 |
| 1513296000000 | 4989.53 |
| 1513555200000 | 5048.25 |
| 1513641600000 | 5031.29 |
| 1513728000000 | 5016.32 |
| 1513814400000 | 5076.96 |
| 1513900800000 | 5102.2 |
| 1514160000000 | 5102.2 |
| 1514246400000 | 5105.07 |
| 1514332800000 | 5178.69 |
| 1514419200000 | 5213.67 |
| 1514505600000 | 5228.13 |
| 1514851200000 | 5260.95 |
| 1514937600000 | 5290.64 |
| 1515024000000 | 5370.21 |
| 1515110400000 | 5428.93 |
| 1515369600000 | 5419.65 |
| 1515456000000 | 5434.35 |
| 1515542400000 | 5471.64 |
| 1515628800000 | 5495.65 |
| 1515715200000 | 5536.95 |
| 1515974400000 | 5591.89 |
| 1516060800000 | 5600.7 |
| 1516147200000 | 5590.66 |
| 1516233600000 | 5590.03 |
| 1516320000000 | 5582.8 |
| 1516579200000 | 5618.07 |
| 1516665600000 | 5632.09 |
| 1516752000000 | 5664.37 |
| 1516838400000 | 5675.91 |
| 1516924800000 | 5630.69 |
| 1517184000000 | 5564.61 |
| 1517270400000 | 5504.09 |
| 1517356800000 | 5539.44 |
| 1517443200000 | 5601.51 |
| 1517529600000 | 5495.83 |
| 1517788800000 | 5435.8 |
| 1517875200000 | 5276.53 |
| 1517961600000 | 5362.62 |
| 1518048000000 | 5293.71 |
| 1518134400000 | 5197.04 |
| 1518393600000 | 5290.73 |
| 1518480000000 | 5321.56 |
| 1518566400000 | 5326.76 |
| 1518652800000 | 5402.11 |
| 1518739200000 | 5493.15 |
| 1518998400000 | 5444.54 |
| 1519084800000 | 5423.66 |
| 1519171200000 | 5428 |
| 1519257600000 | 5392.21 |
| 1519344000000 | 5495.39 |
| 1519603200000 | 5481.61 |
| 1519689600000 | 5452.79 |
| 1519776000000 | 5435.66 |
| 1519862400000 | 5357.46 |
| 1519948800000 | 5305.31 |
| 1520208000000 | 5353.85 |
| 1520294400000 | 5493.93 |
| 1520380800000 | 5437.44 |
| 1520467200000 | 5421.93 |
| 1520553600000 | 5483.61 |
| 1520812800000 | 5498.42 |
| 1520899200000 | 5518.02 |
| 1520985600000 | 5463.88 |
| 1521072000000 | 5456.08 |
| 1521158400000 | 5457.84 |
| 1521417600000 | 5380.14 |
| 1521504000000 | 5409.07 |
| 1521590400000 | 5422.75 |
| 1521676800000 | 5347.02 |
| 1521763200000 | 5393.3 |
| 1522022400000 | 5421.08 |
| 1522108800000 | 5453.58 |
| 1522195200000 | 5361.5 |
| 1522281600000 | 5342.72 |
| 1522368000000 | 5342.72 |
| 1522627200000 | 5329.42 |
| 1522713600000 | 5409.2 |
| 1522800000000 | 5342.69 |
| 1522886400000 | 5455.24 |
| 1522972800000 | 5421.95 |
| 1523232000000 | 5469.4 |
| 1523318400000 | 5561.54 |
| 1523404800000 | 5609.99 |
| 1523491200000 | 5582.69 |
| 1523577600000 | 5623.89 |
| 1523836800000 | 5590.53 |
| 1523923200000 | 5592.04 |
| 1524009600000 | 5691.18 |
| 1524096000000 | 5700.86 |
| 1524182400000 | 5620.97 |
| 1524441600000 | 5614.74 |
| 1524528000000 | 5605.93 |
| 1524614400000 | 5484.87 |
| 1524700800000 | 5630.8 |
| 1524787200000 | 5641.01 |
| 1525046400000 | 5585.66 |
| 1525132800000 | 5528.61 |
| 1525219200000 | 5576.59 |
| 1525305600000 | 5546.42 |
| 1525392000000 | 5552.68 |
| 1525651200000 | 5635.82 |
| 1525737600000 | 5587.82 |
| 1525824000000 | 5660.53 |
| 1525910400000 | 5695.48 |
| 1525996800000 | 5718.4 |
| 1526256000000 | 5690.24 |
| 1526342400000 | 5647.9 |
| 1526428800000 | 5677.86 |
| 1526515200000 | 5677.83 |
| 1526601600000 | 5721.4 |
| 1526860800000 | 5747.26 |
| 1526947200000 | 5730.31 |
| 1527033600000 | 5635.37 |
| 1527120000000 | 5601.09 |
| 1527206400000 | 5496.17 |
| 1527465600000 | 5487.55 |
| 1527552000000 | 5429.89 |
| 1527638400000 | 5498.65 |
| 1527724800000 | 5530.29 |
| 1527811200000 | 5567.67 |
| 1528070400000 | 5615.19 |
| 1528156800000 | 5584.77 |
| 1528243200000 | 5653.27 |
| 1528329600000 | 5759.44 |
| 1528416000000 | 5760.37 |
| 1528675200000 | 5829.77 |
| 1528761600000 | 5828.74 |
| 1528848000000 | 5808.94 |
| 1528934400000 | 5781.38 |
| 1529020800000 | 5743.51 |
| 1529280000000 | 5689.93 |
| 1529366400000 | 5619.64 |
| 1529452800000 | 5626.05 |
| 1529539200000 | 5583.84 |
| 1529625600000 | 5663 |
| 1529884800000 | 5578.88 |
| 1529971200000 | 5585.92 |
| 1530057600000 | 5644.77 |
| 1530144000000 | 5578.34 |
| 1530230400000 | 5629.42 |
| 1530489600000 | 5556.35 |
| 1530576000000 | 5628.8 |
| 1530662400000 | 5661.96 |
| 1530748800000 | 5738.41 |
| 1530835200000 | 5718.46 |
| 1531094400000 | 5807.66 |
| 1531180800000 | 5848.83 |
| 1531267200000 | 5797.09 |
| 1531353600000 | 5698.73 |
| 1531440000000 | 5600.82 |
| 1531699200000 | 5568.25 |
| 1531785600000 | 5588.34 |
| 1531872000000 | 5574.78 |
| 1531958400000 | 5529.51 |
| 1532044800000 | 5568.24 |
| 1532304000000 | 5593.94 |
| 1532390400000 | 5629.24 |
| 1532476800000 | 5635.97 |
| 1532563200000 | 5617.31 |
| 1532649600000 | 5675.43 |
| 1532908800000 | 5698.03 |
| 1532995200000 | 5725.57 |
| 1533081600000 | 5693.83 |
| 1533168000000 | 5639.25 |
| 1533254400000 | 5641.16 |
| 1533513600000 | 5638.95 |
| 1533600000000 | 5759.89 |
| 1533686400000 | 5758.95 |
| 1533772800000 | 5739.01 |
| 1533859200000 | 5620.42 |
| 1534118400000 | 5606.38 |
| 1534204800000 | 5585.8 |
| 1534291200000 | 5438.07 |
| 1534377600000 | 5490.95 |
| 1534464000000 | 5487.39 |
| 1534723200000 | 5566.71 |
| 1534809600000 | 5609.87 |
| 1534896000000 | 5682.99 |
| 1534982400000 | 5670.65 |
| 1535068800000 | 5693.52 |
| 1535328000000 | 5739.63 |
| 1535414400000 | 5752.45 |
| 1535500800000 | 5748.16 |
| 1535587200000 | 5733.56 |
| 1535673600000 | 5674.77 |
| 1535932800000 | 5699.99 |
| 1536019200000 | 5631.09 |
| 1536105600000 | 5586.35 |
| 1536192000000 | 5600.38 |
| 1536278400000 | 5554.27 |
| 1536537600000 | 5616.42 |
| 1536624000000 | 5652.98 |
| 1536710400000 | 5752.39 |
| 1536796800000 | 5769.08 |
| 1536883200000 | 5761.17 |
| 1537142400000 | 5832.27 |
| 1537228800000 | 5894.59 |
| 1537315200000 | 5868.76 |
| 1537401600000 | 5895.11 |
| 1537488000000 | 5943.83 |
| 1537747200000 | 6020.35 |
| 1537833600000 | 6144.16 |
| 1537920000000 | 6096.43 |
| 1538006400000 | 6075.79 |
| 1538092800000 | 6047.73 |
| 1538352000000 | 6061.79 |
| 1538438400000 | 6066.66 |
| 1538524800000 | 6007.03 |
| 1538611200000 | 5923.28 |
| 1538697600000 | 5885.86 |
| 1538956800000 | 5823.34 |
| 1539043200000 | 5845.5 |
| 1539129600000 | 5851.28 |
| 1539216000000 | 5689.47 |
| 1539302400000 | 5739.8 |
| 1539561600000 | 5761.87 |
| 1539648000000 | 5829.37 |
| 1539734400000 | 5788.62 |
| 1539820800000 | 5687.93 |
| 1539907200000 | 5769.33 |
| 1540166400000 | 5636.1 |
| 1540252800000 | 5500.92 |
| 1540339200000 | 5505.9 |
| 1540425600000 | 5520.72 |
| 1540512000000 | 5435.16 |
| 1540771200000 | 5509.74 |
| 1540857600000 | 5458.54 |
| 1540944000000 | 5578.5 |
| 1541030400000 | 5569.41 |
| 1541116800000 | 5572.28 |
| 1541376000000 | 5618.59 |
| 1541462400000 | 5598.45 |
| 1541548800000 | 5653.8 |
| 1541635200000 | 5633.36 |
| 1541721600000 | 5541.19 |
| 1541980800000 | 5526.97 |
| 1542067200000 | 5447.35 |
| 1542153600000 | 5401.31 |
| 1542240000000 | 5373.69 |
| 1542326400000 | 5449.25 |
| 1542585600000 | 5377.02 |
| 1542672000000 | 5197.67 |
| 1542758400000 | 5291.22 |
| 1542844800000 | 5245.47 |
| 1542931200000 | 5138.19 |
| 1543190400000 | 5238.96 |
| 1543276800000 | 5235.62 |
| 1543363200000 | 5211.93 |
| 1543449600000 | 5302.43 |
| 1543536000000 | 5254.73 |
| 1543795200000 | 5396.63 |
| 1543881600000 | 5405.66 |
| 1543968000000 | 5321.91 |
| 1544054400000 | 5120.79 |
| 1544140800000 | 5260.37 |
| 1544400000000 | 5109.58 |
| 1544486400000 | 5155.1 |
| 1544572800000 | 5214.07 |
| 1544659200000 | 5166.48 |
| 1544745600000 | 5097.77 |
| 1545004800000 | 5036.06 |
| 1545091200000 | 4963.3 |
| 1545177600000 | 5041.23 |
| 1545264000000 | 4920.41 |
| 1545350400000 | 4881.15 |
| 1545609600000 | 4869.35 |
| 1545696000000 | 4869.35 |
| 1545782400000 | 4841.67 |
| 1545868800000 | 4728.89 |
| 1545955200000 | 4850.99 |
| 1546214400000 | 4892.78 |
| 1546387200000 | 4884 |
| 1546473600000 | 4909.12 |
| 1546560000000 | 5114.03 |
| 1546819200000 | 5156.3 |
| 1546905600000 | 5177.39 |
| 1546992000000 | 5265.71 |
| 1547078400000 | 5266.41 |
| 1547164800000 | 5229.21 |
| 1547424000000 | 5194.23 |
| 1547510400000 | 5223.91 |
| 1547596800000 | 5223.26 |
| 1547683200000 | 5206.35 |
| 1547769600000 | 5310.85 |
| 1548028800000 | 5297.65 |
| 1548115200000 | 5230.33 |
| 1548201600000 | 5208.85 |
| 1548288000000 | 5216.87 |
| 1548374400000 | 5221.44 |
| 1548633600000 | 5165.79 |
| 1548720000000 | 5214.5 |
| 1548806400000 | 5226.83 |
| 1548892800000 | 5252.53 |
| 1548979200000 | 5259.2 |
| 1549238400000 | 5241.32 |
| 1549324800000 | 5337.18 |
| 1549411200000 | 5269.84 |
| 1549497600000 | 5226.97 |
| 1549584000000 | 5097.08 |
| 1549843200000 | 5069.03 |
| 1549929600000 | 5163.16 |
| 1550016000000 | 5262.94 |
| 1550102400000 | 5206.29 |
| 1550188800000 | 5291.62 |
| 1550448000000 | 5319.75 |
| 1550534400000 | 5335.69 |
| 1550620800000 | 5311.07 |
| 1550707200000 | 5327.43 |
| 1550793600000 | 5368.24 |
| 1551052800000 | 5383.91 |
| 1551139200000 | 5383.27 |
| 1551225600000 | 5402.16 |
| 1551312000000 | 5369.08 |
| 1551398400000 | 5368.9 |
| 1551657600000 | 5330.24 |
| 1551744000000 | 5314.25 |
| 1551830400000 | 5336.41 |
| 1551916800000 | 5259.75 |
| 1552003200000 | 5211.81 |
| 1552262400000 | 5255.31 |
| 1552348800000 | 5299.74 |
| 1552435200000 | 5388.75 |
| 1552521600000 | 5442.76 |
| 1552608000000 | 5462.21 |
| 1552867200000 | 5489.55 |
| 1552953600000 | 5537.63 |
| 1553040000000 | 5501.59 |
| 1553126400000 | 5558.12 |
| 1553212800000 | 5393.07 |
| 1553472000000 | 5380.25 |
| 1553558400000 | 5380.01 |
| 1553644800000 | 5310.4 |
| 1553731200000 | 5305.45 |
| 1553817600000 | 5283.03 |
| 1554076800000 | 5374.49 |
| 1554163200000 | 5384.09 |
| 1554249600000 | 5453.39 |
| 1554336000000 | 5400.08 |
| 1554422400000 | 5409.15 |
| 1554681600000 | 5479.52 |
| 1554768000000 | 5429.37 |
| 1554854400000 | 5469.78 |
| 1554940800000 | 5457.1 |
| 1555027200000 | 5481.35 |
| 1555286400000 | 5513.48 |
| 1555372800000 | 5516.05 |
| 1555459200000 | 5526.93 |
| 1555545600000 | 5506.35 |
| 1555632000000 | 5506.35 |
| 1555891200000 | 5513.57 |
| 1555977600000 | 5503.77 |
| 1556064000000 | 5468.28 |
| 1556150400000 | 5377.99 |
| 1556236800000 | 5372.62 |
| 1556496000000 | 5366.26 |
| 1556582400000 | 5364.09 |
| 1556668800000 | 5364.63 |
| 1556755200000 | 5271.7 |
| 1556841600000 | 5306.76 |
| 1557100800000 | 5259.63 |
| 1557187200000 | 5231.9 |
| 1557273600000 | 5220.55 |
| 1557360000000 | 5134.98 |
| 1557446400000 | 5232.62 |
| 1557705600000 | 5175.52 |
| 1557792000000 | 5201.28 |
| 1557878400000 | 5212.83 |
| 1557964800000 | 5310.87 |
| 1558051200000 | 5282.52 |
| 1558310400000 | 5302.17 |
| 1558396800000 | 5336.3 |
| 1558483200000 | 5325.1 |
| 1558569600000 | 5193.03 |
| 1558656000000 | 5267.22 |
| 1558915200000 | 5272.67 |
| 1559001600000 | 5257.52 |
| 1559088000000 | 5099.69 |
| 1559174400000 | 5103.07 |
| 1559260800000 | 5107.02 |
| 1559520000000 | 5208.46 |
| 1559606400000 | 5195.14 |
| 1559692800000 | 5203 |
| 1559779200000 | 5223.56 |
| 1559865600000 | 5321.22 |
| 1560124800000 | 5302.24 |
| 1560211200000 | 5349.28 |
| 1560297600000 | 5266.38 |
| 1560384000000 | 5236.63 |
| 1560470400000 | 5235.72 |
| 1560729600000 | 5193.19 |
| 1560816000000 | 5241.98 |
| 1560902400000 | 5233.86 |
| 1560988800000 | 5356.6 |
| 1561075200000 | 5387.55 |
| 1561334400000 | 5413.61 |
| 1561420800000 | 5347.12 |
| 1561507200000 | 5357.82 |
| 1561593600000 | 5357.36 |
| 1561680000000 | 5348.79 |
| 1561939200000 | 5417.64 |
| 1562025600000 | 5401.65 |
| 1562112000000 | 5429.52 |
| 1562198400000 | 5488.88 |
| 1562284800000 | 5409.58 |
| 1562544000000 | 5442.18 |
| 1562630400000 | 5384.67 |
| 1562716800000 | 5417.96 |
| 1562803200000 | 5454.76 |
| 1562889600000 | 5438.92 |
| 1563148800000 | 5437.54 |
| 1563235200000 | 5389.74 |
| 1563321600000 | 5325.86 |
| 1563408000000 | 5287.96 |
| 1563494400000 | 5315.1 |
| 1563753600000 | 5310.25 |
| 1563840000000 | 5322.69 |
| 1563926400000 | 5335.91 |
| 1564012800000 | 5253.02 |
| 1564099200000 | 5242.63 |
| 1564358400000 | 5230.22 |
| 1564444800000 | 5119.21 |
| 1564531200000 | 5154.3 |
| 1564617600000 | 5121.98 |
| 1564704000000 | 5032.9 |
| 1564963200000 | 4917.52 |
| 1565049600000 | 4955.16 |
| 1565136000000 | 4875.05 |
| 1565222400000 | 4958.72 |
| 1565308800000 | 4962.8 |
| 1565568000000 | 4931.1 |
| 1565654400000 | 4981 |
| 1565740800000 | 4845.9 |
| 1565827200000 | 4808.37 |
| 1565913600000 | 4863.94 |
| 1566172800000 | 4935.56 |
| 1566259200000 | 4901.48 |
| 1566345600000 | 4950.92 |
| 1566432000000 | 4943.3 |
| 1566518400000 | 4942.08 |
| 1566777600000 | 4889.25 |
| 1566864000000 | 4910.99 |
| 1566950400000 | 4889.83 |
| 1567036800000 | 4943.3 |
| 1567123200000 | 4974.11 |
| 1567382400000 | 4964.47 |
| 1567468800000 | 4912.39 |
| 1567555200000 | 5000.38 |
| 1567641600000 | 5147 |
| 1567728000000 | 5100.94 |
| 1567987200000 | 5122.09 |
| 1568073600000 | 5137.6 |
| 1568160000000 | 5212.19 |
| 1568246400000 | 5187.19 |
| 1568332800000 | 5223.67 |
| 1568592000000 | 5297.06 |
| 1568678400000 | 5244.95 |
| 1568764800000 | 5312.85 |
| 1568851200000 | 5290.01 |
| 1568937600000 | 5290.53 |
| 1569196800000 | 5231.87 |
| 1569283200000 | 5218.76 |
| 1569369600000 | 5136.19 |
| 1569456000000 | 5127.04 |
| 1569542400000 | 5155.86 |
| 1569801600000 | 5143.11 |
| 1569888000000 | 5123.94 |
| 1569974400000 | 4995.39 |
| 1570060800000 | 4949.33 |
| 1570147200000 | 5021.58 |
| 1570406400000 | 5098.01 |
| 1570492800000 | 4999.26 |
| 1570579200000 | 4990.97 |
| 1570665600000 | 5057.9 |
| 1570752000000 | 5133.5 |
| 1571011200000 | 5038.85 |
| 1571097600000 | 5068.43 |
| 1571184000000 | 5078.99 |
| 1571270400000 | 5125.11 |
| 1571356800000 | 5116.73 |
| 1571616000000 | 5187.09 |
| 1571702400000 | 5175.15 |
| 1571788800000 | 5129.06 |
| 1571875200000 | 5226.4 |
| 1571961600000 | 5170.5 |
| 1572220800000 | 5215.67 |
| 1572307200000 | 5175.6 |
| 1572393600000 | 5175.04 |
| 1572480000000 | 5143.9 |
| 1572566400000 | 5224 |
| 1572825600000 | 5232.11 |
| 1572912000000 | 5195.94 |
| 1572998400000 | 5229.94 |
| 1573084800000 | 5299.82 |
| 1573171200000 | 5256 |
| 1573430400000 | 5270.16 |
| 1573516800000 | 5258.16 |
| 1573603200000 | 5200.94 |
| 1573689600000 | 5182.8 |
| 1573776000000 | 5206.54 |
| 1574035200000 | 5180.52 |
| 1574121600000 | 5185.37 |
| 1574208000000 | 5157.77 |
| 1574294400000 | 5156.72 |
| 1574380800000 | 5199.9 |
| 1574640000000 | 5211.95 |
| 1574726400000 | 5197.38 |
| 1574812800000 | 5202.73 |
| 1574899200000 | 5177.25 |
| 1574985600000 | 5111.25 |
| 1575244800000 | 5064.87 |
| 1575331200000 | 5020.8 |
| 1575417600000 | 5119.46 |
| 1575504000000 | 5119.76 |
| 1575590400000 | 5170.95 |
| 1575849600000 | 5184.7 |
| 1575936000000 | 5137.67 |
| 1576022400000 | 5124.32 |
| 1576108800000 | 5185.63 |
| 1576195200000 | 5247.08 |
| 1576454400000 | 5292.71 |
| 1576540800000 | 5269.59 |
| 1576627200000 | 5277.5 |
| 1576713600000 | 5341.59 |
| 1576800000000 | 5378.42 |
| 1577059200000 | 5424.74 |
| 1577145600000 | 5443.79 |
| 1577232000000 | 5443.79 |
| 1577318400000 | 5466.06 |
| 1577404800000 | 5485.06 |
| 1577664000000 | 5488.33 |
| 1577750400000 | 5483.34 |
| 1577923200000 | 5535.99 |
| 1578009600000 | 5527.14 |
| 1578268800000 | 5547.74 |
| 1578355200000 | 5486.43 |
| 1578441600000 | 5484.88 |
| 1578528000000 | 5462.03 |
| 1578614400000 | 5465.81 |
| 1578873600000 | 5453.05 |
| 1578960000000 | 5451.39 |
| 1579046400000 | 5446.95 |
| 1579132800000 | 5440.97 |
| 1579219200000 | 5488.43 |
| 1579478400000 | 5470.3 |
| 1579564800000 | 5412 |
| 1579651200000 | 5409.24 |
| 1579737600000 | 5316.31 |
| 1579824000000 | 5355.69 |
| 1580083200000 | 5206.49 |
| 1580169600000 | 5234.03 |
| 1580256000000 | 5213.03 |
| 1580342400000 | 5141.47 |
| 1580428800000 | 5117.05 |
| 1580688000000 | 5086.62 |
| 1580774400000 | 5120.59 |
| 1580860800000 | 5208.27 |
| 1580947200000 | 5233 |
| 1581033600000 | 5120.51 |
| 1581292800000 | 5069.36 |
| 1581379200000 | 5162.12 |
| 1581465600000 | 5209.98 |
| 1581552000000 | 5149.59 |
| 1581638400000 | 5168.96 |
| 1581897600000 | 5156.97 |
| 1581984000000 | 5115.49 |
| 1582070400000 | 5167.98 |
| 1582156800000 | 5193.78 |
| 1582243200000 | 5169.79 |
| 1582502400000 | 4954.55 |
| 1582588800000 | 4921.63 |
| 1582675200000 | 4876.48 |
| 1582761600000 | 4650.51 |
| 1582848000000 | 4533.47 |
| 1583107200000 | 4619.71 |
| 1583193600000 | 4826.69 |
| 1583280000000 | 4805.46 |
| 1583366400000 | 4692.85 |
| 1583452800000 | 4497.26 |
| 1583712000000 | 4018.85 |
| 1583798400000 | 3970.58 |
| 1583884800000 | 3823.03 |
| 1583971200000 | 3315.44 |
| 1584057600000 | 3476.39 |
| 1584316800000 | 3268.19 |
| 1584403200000 | 3277.69 |
| 1584489600000 | 3060.86 |
| 1584576000000 | 3174.75 |
| 1584662400000 | 3044.23 |
| 1584921600000 | 2988.18 |
| 1585008000000 | 3213.85 |
| 1585094400000 | 3326.95 |
| 1585180800000 | 3534.47 |
| 1585267200000 | 3355.11 |
| 1585526400000 | 3429.24 |
| 1585612800000 | 3562.24 |
| 1585699200000 | 3668.48 |
| 1585785600000 | 3631.55 |
| 1585872000000 | 3586.77 |
| 1586131200000 | 3685.9 |
| 1586217600000 | 3833.84 |
| 1586304000000 | 3763.87 |
| 1586390400000 | 3797.25 |
| 1586476800000 | 3797.25 |
| 1586736000000 | 3764.55 |
| 1586822400000 | 3847.39 |
| 1586908800000 | 3698.11 |
| 1586995200000 | 3641.65 |
| 1587081600000 | 3795.46 |
| 1587340800000 | 3745.95 |
| 1587427200000 | 3612.43 |
| 1587513600000 | 3585.27 |
| 1587600000000 | 3712.27 |
| 1587686400000 | 3623.72 |
| 1587945600000 | 3679.04 |
| 1588032000000 | 3810.14 |
| 1588118400000 | 3915.23 |
| 1588204800000 | 3983.9 |
| 1588291200000 | 3947.92 |
| 1588550400000 | 3792.36 |
| 1588636800000 | 3868.51 |
| 1588723200000 | 3801.71 |
| 1588809600000 | 3848.79 |
| 1588896000000 | 3932.52 |
| 1589155200000 | 3882.54 |
| 1589241600000 | 3953.18 |
| 1589328000000 | 3889.08 |
| 1589414400000 | 3744.61 |
| 1589500800000 | 3814.47 |
| 1589760000000 | 3977.15 |
| 1589846400000 | 4083.03 |
| 1589932800000 | 4142.99 |
| 1590019200000 | 4118.29 |
| 1590105600000 | 4013.32 |
| 1590364800000 | 4073.9 |
| 1590451200000 | 4207.17 |
| 1590537600000 | 4192.32 |
| 1590624000000 | 4255.41 |
| 1590710400000 | 4224.93 |
| 1590969600000 | 4265.46 |
| 1591056000000 | 4422.52 |
| 1591142400000 | 4536.6 |
| 1591228800000 | 4610.68 |
| 1591315200000 | 4726.36 |
| 1591574400000 | 4767.01 |
| 1591660800000 | 4666.43 |
| 1591747200000 | 4610.69 |
| 1591833600000 | 4406.12 |
| 1591920000000 | 4370.41 |
| 1592179200000 | 4294.6 |
| 1592265600000 | 4407.07 |
| 1592352000000 | 4410.68 |
| 1592438400000 | 4375.22 |
| 1592524800000 | 4349.83 |
| 1592784000000 | 4295.83 |
| 1592870400000 | 4406.3 |
| 1592956800000 | 4289.76 |
| 1593043200000 | 4224.46 |
| 1593129600000 | 4175.13 |
| 1593388800000 | 4227.29 |
| 1593475200000 | 4216.09 |
| 1593561600000 | 4317.01 |
| 1593648000000 | 4321.98 |
| 1593734400000 | 4303.27 |
| 1593993600000 | 4397.02 |
| 1594080000000 | 4356.94 |
| 1594166400000 | 4381.62 |
| 1594252800000 | 4300.3 |
| 1594339200000 | 4322.11 |
| 1594598400000 | 4457.67 |
| 1594684800000 | 4477.53 |
| 1594771200000 | 4628.34 |
| 1594857600000 | 4615.52 |
| 1594944000000 | 4649.6 |
| 1595203200000 | 4703.8 |
| 1595289600000 | 4824.41 |
| 1595376000000 | 4795.23 |
| 1595462400000 | 4738.5 |
| 1595548800000 | 4732.27 |
| 1595808000000 | 4765.22 |
| 1595894400000 | 4752.71 |
| 1595980800000 | 4781.36 |
| 1596067200000 | 4614.11 |
| 1596153600000 | 4680.31 |
| 1596412800000 | 4746.02 |
| 1596499200000 | 4796.7 |
| 1596585600000 | 4936.24 |
| 1596672000000 | 4924.17 |
| 1596758400000 | 4882.36 |
| 1597017600000 | 4914.63 |
| 1597104000000 | 5018.1 |
| 1597190400000 | 5096.16 |
| 1597276800000 | 5123.39 |
| 1597363200000 | 5054.75 |
| 1597622400000 | 5074.53 |
| 1597708800000 | 5052.61 |
| 1597795200000 | 5064.24 |
| 1597881600000 | 4961.76 |
| 1597968000000 | 4902.7 |
| 1598227200000 | 5035.08 |
| 1598313600000 | 5023.21 |
| 1598400000000 | 5025.44 |
| 1598486400000 | 5017.53 |
| 1598572800000 | 5053.4 |
| 1598832000000 | 5096.47 |
| 1598918400000 | 5069.4 |
| 1599004800000 | 4974.01 |
| 1599091200000 | 4909.06 |
| 1599177600000 | 4838.63 |
| 1599436800000 | 4909.68 |
| 1599523200000 | 4738.27 |
| 1599609600000 | 4869.72 |
| 1599696000000 | 4864.94 |
| 1599782400000 | 4865.31 |
| 1600041600000 | 4869.53 |
| 1600128000000 | 4900.91 |
| 1600214400000 | 4920.33 |
| 1600300800000 | 4875.92 |
| 1600387200000 | 4890.72 |
| 1600646400000 | 4592.92 |
| 1600732800000 | 4627.01 |
| 1600819200000 | 4602.53 |
| 1600905600000 | 4493.94 |
| 1600992000000 | 4491.02 |
| 1601251200000 | 4590.74 |
| 1601337600000 | 4619.68 |
| 1601424000000 | 4673.37 |
| 1601510400000 | 4665.88 |
| 1601596800000 | 4674.42 |
| 1601856000000 | 4805.4 |
| 1601942400000 | 4820.38 |
| 1602028800000 | 4761.98 |
| 1602115200000 | 4791.37 |
| 1602201600000 | 4848.79 |
| 1602460800000 | 4853.93 |
| 1602547200000 | 4807.94 |
| 1602633600000 | 4838.21 |
| 1602720000000 | 4668.66 |
| 1602806400000 | 4720.07 |
| 1603065600000 | 4765.25 |
| 1603152000000 | 4753.88 |
| 1603238400000 | 4751.74 |
| 1603324800000 | 4693.89 |
| 1603411200000 | 4738.76 |
| 1603670400000 | 4606.21 |
| 1603756800000 | 4614.01 |
| 1603843200000 | 4390.62 |
| 1603929600000 | 4330.47 |
| 1604016000000 | 4324.82 |
| 1604275200000 | 4383.35 |
| 1604361600000 | 4513.31 |
| 1604448000000 | 4584.49 |
| 1604534400000 | 4682.26 |
| 1604620800000 | 4667.89 |
| 1604880000000 | 4976.25 |
| 1604966400000 | 4949.3 |
| 1605052800000 | 4976.98 |
| 1605139200000 | 4955.78 |
| 1605225600000 | 4932.95 |
| 1605484800000 | 5088.03 |
| 1605571200000 | 5070.3 |
| 1605657600000 | 5115.27 |
| 1605744000000 | 5027.04 |
| 1605830400000 | 5069.42 |
| 1606089600000 | 5094.93 |
| 1606176000000 | 5246.01 |
| 1606262400000 | 5294.1 |
| 1606348800000 | 5281.9 |
| 1606435200000 | 5360.4 |
| 1606694400000 | 5232.57 |
| 1606780800000 | 5266.68 |
| 1606867200000 | 5234.63 |
| 1606953600000 | 5277.44 |
| 1607040000000 | 5295.36 |
| 1607299200000 | 5309.02 |
| 1607385600000 | 5288.45 |
| 1607472000000 | 5317.35 |
| 1607558400000 | 5350.57 |
| 1607644800000 | 5268.33 |
| 1607904000000 | 5310.76 |
| 1607990400000 | 5318.6 |
| 1608076800000 | 5355.86 |
| 1608163200000 | 5436.4 |
| 1608249600000 | 5470.38 |
| 1608508800000 | 5289.88 |
| 1608595200000 | 5291.39 |
| 1608681600000 | 5431.18 |
| 1608768000000 | 5443.27 |
| 1608854400000 | 5443.27 |
| 1609113600000 | 5474.55 |
| 1609200000000 | 5520.9 |
| 1609286400000 | 5589.34 |
| 1609372800000 | 5573.34 |
| 1609718400000 | 5513.56 |
| 1609804800000 | 5502.6 |
| 1609891200000 | 5638.16 |
| 1609977600000 | 5695.93 |
| 1610064000000 | 5773.86 |
| 1610323200000 | 5656.1 |
| 1610409600000 | 5718.67 |
| 1610496000000 | 5687.33 |
| 1610582400000 | 5753.31 |
| 1610668800000 | 5653.34 |
| 1610928000000 | 5669.44 |
| 1611014400000 | 5745.31 |
| 1611100800000 | 5756.73 |
| 1611187200000 | 5816.97 |
| 1611273600000 | 5701.68 |
| 1611532800000 | 5610.02 |
| 1611619200000 | 5600.57 |
| 1611705600000 | 5487.27 |
| 1611792000000 | 5508.81 |
| 1611878400000 | 5557.4 |
| 1612137600000 | 5537.07 |
| 1612224000000 | 5599.29 |
| 1612310400000 | 5654.07 |
| 1612396800000 | 5645.24 |
| 1612483200000 | 5694.08 |
| 1612742400000 | 5737.77 |
| 1612828800000 | 5702.13 |
| 1612915200000 | 5715.21 |
| 1613001600000 | 5719.41 |
| 1613088000000 | 5691.88 |
| 1613347200000 | 5783.45 |
| 1613433600000 | 5776.53 |
| 1613520000000 | 5693.06 |
| 1613606400000 | 5666.15 |
| 1613692800000 | 5770.35 |
| 1613952000000 | 5821.67 |
| 1614038400000 | 5898.34 |
| 1614124800000 | 5975.54 |
| 1614211200000 | 6090.93 |
| 1614297600000 | 5809.88 |
| 1614556800000 | 5969.38 |
| 1614643200000 | 6027.33 |
| 1614729600000 | 6056.6 |
| 1614816000000 | 6053.27 |
| 1614902400000 | 6068.69 |
| 1615161600000 | 6159.87 |
| 1615248000000 | 6207 |
| 1615334400000 | 6286.81 |
| 1615420800000 | 6303.14 |
| 1615507200000 | 6287.83 |
| 1615766400000 | 6266.14 |
| 1615852800000 | 6250.65 |
| 1615939200000 | 6230.35 |
| 1616025600000 | 6262.05 |
| 1616112000000 | 6168.49 |
| 1616371200000 | 6220.28 |
| 1616457600000 | 6098.61 |
| 1616544000000 | 6101.34 |
| 1616630400000 | 5976.09 |
| 1616716800000 | 6134.62 |
| 1616976000000 | 6186.13 |
| 1617062400000 | 6179.46 |
| 1617148800000 | 6198.68 |
| 1617235200000 | 6202.48 |
| 1617321600000 | 6202.48 |
| 1617580800000 | 6220.05 |
| 1617667200000 | 6290.02 |
| 1617753600000 | 6293.85 |
| 1617840000000 | 6244.68 |
| 1617926400000 | 6218.45 |
| 1618185600000 | 6204.07 |
| 1618272000000 | 6230.88 |
| 1618358400000 | 6334.55 |
| 1618444800000 | 6386.75 |
| 1618531200000 | 6474.15 |
| 1618790400000 | 6472.34 |
| 1618876800000 | 6358.86 |
| 1618963200000 | 6319.63 |
| 1619049600000 | 6388.98 |
| 1619136000000 | 6415.89 |
| 1619395200000 | 6508 |
| 1619481600000 | 6501.69 |
| 1619568000000 | 6605.67 |
| 1619654400000 | 6588.26 |
| 1619740800000 | 6417.32 |
| 1620000000000 | 6478.39 |
| 1620086400000 | 6392.21 |
| 1620172800000 | 6400.22 |
| 1620259200000 | 6383.09 |
| 1620345600000 | 6555.65 |
| 1620604800000 | 6529.45 |
| 1620691200000 | 6408.36 |
| 1620777600000 | 6348.4 |
| 1620864000000 | 6313.31 |
| 1620950400000 | 6439.49 |
| 1621209600000 | 6414.5 |
| 1621296000000 | 6516.18 |
| 1621382400000 | 6312.77 |
| 1621468800000 | 6392.48 |
| 1621555200000 | 6449.58 |
| 1621814400000 | 6481.25 |
| 1621900800000 | 6465.13 |
| 1621987200000 | 6435.65 |
| 1622073600000 | 6497.62 |
| 1622160000000 | 6571.98 |
| 1622419200000 | 6562.73 |
| 1622505600000 | 6685.23 |
| 1622592000000 | 6690.09 |
| 1622678400000 | 6637.59 |
| 1622764800000 | 6740.95 |
| 1623024000000 | 6767.89 |
| 1623110400000 | 6777 |
| 1623196800000 | 6762.98 |
| 1623283200000 | 6740.47 |
| 1623369600000 | 6701.58 |
| 1623628800000 | 6786.44 |
| 1623715200000 | 6707.9 |
| 1623801600000 | 6668.5 |
| 1623888000000 | 6530.35 |
| 1623974400000 | 6295.45 |
| 1624233600000 | 6448.57 |
| 1624320000000 | 6501.26 |
| 1624406400000 | 6621.25 |
| 1624492800000 | 6612.38 |
| 1624579200000 | 6695.7 |
| 1624838400000 | 6576.73 |
| 1624924800000 | 6561.31 |
| 1625011200000 | 6456.7 |
| 1625097600000 | 6526.45 |
| 1625184000000 | 6547.99 |
| 1625443200000 | 6625.26 |
| 1625529600000 | 6529.25 |
| 1625616000000 | 6465.31 |
| 1625702400000 | 6310.71 |
| 1625788800000 | 6456.66 |
| 1626048000000 | 6524.46 |
| 1626134400000 | 6474.65 |
| 1626220800000 | 6502.12 |
| 1626307200000 | 6387.27 |
| 1626393600000 | 6280.1 |
| 1626652800000 | 6064.46 |
| 1626739200000 | 6085.13 |
| 1626825600000 | 6230.53 |
| 1626912000000 | 6281.63 |
| 1626998400000 | 6221.59 |
| 1627257600000 | 6284.53 |
| 1627344000000 | 6237.85 |
| 1627430400000 | 6236 |
| 1627516800000 | 6351.68 |
| 1627603200000 | 6258.81 |
| 1627862400000 | 6333.53 |
| 1627948800000 | 6311.4 |
| 1628035200000 | 6348.47 |
| 1628121600000 | 6360.06 |
| 1628208000000 | 6304.27 |
| 1628467200000 | 6262.14 |
| 1628553600000 | 6313.74 |
| 1628640000000 | 6353.39 |
| 1628726400000 | 6388.99 |
| 1628812800000 | 6444.01 |
| 1629072000000 | 6365.16 |
| 1629158400000 | 6345.84 |
| 1629244800000 | 6346.15 |
| 1629331200000 | 6153.75 |
| 1629417600000 | 6141.85 |
| 1629676800000 | 6334.35 |
| 1629763200000 | 6407.69 |
| 1629849600000 | 6437.54 |
| 1629936000000 | 6449.56 |
| 1630022400000 | 6555 |
| 1630281600000 | 6591.87 |
| 1630368000000 | 6429.97 |
| 1630454400000 | 6500.1 |
| 1630540800000 | 6631.48 |
| 1630627200000 | 6570.89 |
| 1630886400000 | 6658.4 |
| 1630972800000 | 6592.35 |
| 1631059200000 | 6555.56 |
| 1631145600000 | 6549.44 |
| 1631232000000 | 6566.55 |
| 1631491200000 | 6558.07 |
| 1631577600000 | 6530.71 |
| 1631664000000 | 6613.48 |
| 1631750400000 | 6557.26 |
| 1631836800000 | 6474.71 |
| 1632096000000 | 6307.91 |
| 1632182400000 | 6369.65 |
| 1632268800000 | 6544.06 |
| 1632355200000 | 6694.78 |
| 1632441600000 | 6641 |
| 1632700800000 | 6662.99 |
| 1632787200000 | 6568.72 |
| 1632873600000 | 6519.73 |
| 1632960000000 | 6580.6 |
| 1633046400000 | 6654.87 |
| 1633305600000 | 6738.78 |
| 1633392000000 | 6802.49 |
| 1633478400000 | 6627.2 |
| 1633564800000 | 6690.76 |
| 1633651200000 | 6755.56 |
| 1633910400000 | 6781.51 |
| 1633996800000 | 6802.32 |
| 1634083200000 | 6873.57 |
| 1634169600000 | 7031.85 |
| 1634256000000 | 7053.66 |
| 1634515200000 | 7080.74 |
| 1634601600000 | 7147.52 |
| 1634688000000 | 7221.12 |
| 1634774400000 | 7219.03 |
| 1634860800000 | 7231.72 |
| 1635120000000 | 7210.79 |
| 1635206400000 | 7208.34 |
| 1635292800000 | 7128.94 |
| 1635379200000 | 7136.12 |
| 1635465600000 | 6952.65 |
| 1635724800000 | 7114.39 |
| 1635811200000 | 6991.87 |
| 1635897600000 | 7032.93 |
| 1635984000000 | 7052.35 |
| 1636070400000 | 7108.22 |
| 1636329600000 | 7175.28 |
| 1636416000000 | 7093.96 |
| 1636502400000 | 7069.25 |
| 1636588800000 | 7022.58 |
| 1636675200000 | 6983.91 |
| 1636934400000 | 6986.55 |
| 1637020800000 | 6997.77 |
| 1637107200000 | 6982.87 |
| 1637193600000 | 6819.49 |
| 1637280000000 | 6793.12 |
| 1637539200000 | 6783.71 |
| 1637625600000 | 6726.3 |
| 1637712000000 | 6652.56 |
| 1637798400000 | 6668.65 |
| 1637884800000 | 6360.17 |
| 1638144000000 | 6464.29 |
| 1638230400000 | 6371.16 |
| 1638316800000 | 6478.16 |
| 1638403200000 | 6379.62 |
| 1638489600000 | 6298.89 |
| 1638748800000 | 6318.67 |
| 1638835200000 | 6541.59 |
| 1638921600000 | 6628.94 |
| 1639008000000 | 6477.6 |
| 1639094400000 | 6518.69 |
| 1639353600000 | 6387.93 |
| 1639440000000 | 6287 |
| 1639526400000 | 6242.47 |
| 1639612800000 | 6457.04 |
| 1639699200000 | 6397.5 |
| 1639958400000 | 6299.21 |
| 1640044800000 | 6505.75 |
| 1640131200000 | 6562.48 |
| 1640217600000 | 6649.59 |
| 1640304000000 | 6650.17 |
| 1640563200000 | 6663.3 |
| 1640649600000 | 6704.99 |
| 1640736000000 | 6701.95 |
| 1640822400000 | 6683.24 |
| 1640908800000 | 6674.31 |
| 1641168000000 | 6682.54 |
| 1641254400000 | 6734.1 |
| 1641340800000 | 6811.79 |
| 1641427200000 | 6636.09 |
| 1641513600000 | 6682.5 |
| 1641772800000 | 6576.46 |
| 1641859200000 | 6649.24 |
| 1641945600000 | 6854.29 |
| 1642032000000 | 6872.66 |
| 1642118400000 | 6841.16 |
| 1642377600000 | 6853.09 |
| 1642464000000 | 6790.56 |
| 1642550400000 | 6745.87 |
| 1642636800000 | 6761.82 |
| 1642723200000 | 6544.12 |
| 1642982400000 | 6236.19 |
| 1643068800000 | 6317.84 |
| 1643155200000 | 6560.29 |
| 1643241600000 | 6499.79 |
| 1643328000000 | 6397.66 |
| 1643587200000 | 6479.19 |
| 1643673600000 | 6619.58 |
| 1643760000000 | 6680.47 |
| 1643846400000 | 6658.47 |
| 1643932800000 | 6672.69 |
| 1644192000000 | 6752.7 |
| 1644278400000 | 6634.9 |
| 1644364800000 | 6728.28 |
| 1644451200000 | 6762.34 |
| 1644537600000 | 6773.06 |
| 1644796800000 | 6628.14 |
| 1644883200000 | 6560.85 |
| 1644969600000 | 6625.18 |
| 1645056000000 | 6572.3 |
| 1645142400000 | 6496.08 |
| 1645401600000 | 6490.94 |
| 1645488000000 | 6526.78 |
| 1645574400000 | 6580.65 |
| 1645660800000 | 6358.88 |
| 1645747200000 | 6584.1 |
| 1646006400000 | 6713.44 |
| 1646092800000 | 6808.11 |
| 1646179200000 | 6799.88 |
| 1646265600000 | 6702.09 |
| 1646352000000 | 6533.8 |
| 1646611200000 | 6436.8 |
| 1646697600000 | 6488.3 |
| 1646784000000 | 6566.73 |
| 1646870400000 | 6552.78 |
| 1646956800000 | 6561.4 |
| 1647216000000 | 6543.07 |
| 1647302400000 | 6439.08 |
| 1647388800000 | 6689.3 |
| 1647475200000 | 6867.83 |
| 1647561600000 | 6912.96 |
| 1647820800000 | 7112.41 |
| 1647907200000 | 7116.18 |
| 1647993600000 | 7125.35 |
| 1648080000000 | 7155.51 |
| 1648166400000 | 7202 |
| 1648425600000 | 7108.91 |
| 1648512000000 | 7085.87 |
| 1648598400000 | 7328.65 |
| 1648684800000 | 7102.99 |
| 1648771200000 | 7143.35 |
| 1649030400000 | 7165.08 |
| 1649116800000 | 7166.78 |
| 1649203200000 | 7090.67 |
| 1649289600000 | 7041.74 |
| 1649376000000 | 7200.5 |
| 1649635200000 | 7083.74 |
| 1649721600000 | 7132.04 |
| 1649808000000 | 7167.89 |
| 1649894400000 | 7175.11 |
| 1649980800000 | 7175.11 |
| 1650240000000 | 7146.95 |
| 1650326400000 | 7158.26 |
| 1650412800000 | 7180.95 |
| 1650499200000 | 7156.16 |
| 1650585600000 | 6947.98 |
| 1650844800000 | 6603.92 |
| 1650931200000 | 6543.45 |
| 1651017600000 | 6506.73 |
| 1651104000000 | 6454.92 |
| 1651190400000 | 6537.81 |
| 1651449600000 | 6314.36 |
| 1651536000000 | 6442.64 |
| 1651622400000 | 6468.71 |
| 1651708800000 | 6373.55 |
| 1651795200000 | 6304 |
| 1652054400000 | 5973 |
| 1652140800000 | 5959.05 |
| 1652227200000 | 6028.38 |
| 1652313600000 | 5896.98 |
| 1652400000000 | 6043.32 |
| 1652659200000 | 6036.37 |
| 1652745600000 | 6123.13 |
| 1652832000000 | 6184.72 |
| 1652918400000 | 6137.44 |
| 1653004800000 | 6183.05 |
| 1653264000000 | 6312.66 |
| 1653350400000 | 6328.13 |
| 1653436800000 | 6399.58 |
| 1653523200000 | 6433.79 |
| 1653609600000 | 6542.25 |
| 1653868800000 | 6610.77 |
| 1653955200000 | 6669.56 |
| 1654041600000 | 6535.84 |
| 1654128000000 | 6527.22 |
| 1654214400000 | 6510.8 |
| 1654473600000 | 6549.52 |
| 1654560000000 | 6496.65 |
| 1654646400000 | 6511.68 |
| 1654732800000 | 6414.13 |
| 1654819200000 | 6191.96 |
| 1655078400000 | 5866.98 |
| 1655164800000 | 5944.25 |
| 1655251200000 | 5978.76 |
| 1655337600000 | 5818.98 |
| 1655424000000 | 5822.98 |
| 1655683200000 | 6016.27 |
| 1655769600000 | 5969.47 |
| 1655856000000 | 5743.88 |
| 1655942400000 | 5660.53 |
| 1656028800000 | 5750.64 |
| 1656288000000 | 5894.07 |
| 1656374400000 | 6018.33 |
| 1656460800000 | 5947.81 |
| 1656547200000 | 5797.79 |
| 1656633600000 | 5714.25 |
| 1656892800000 | 5951.73 |
| 1656979200000 | 5672.26 |
| 1657065600000 | 5617.07 |
| 1657152000000 | 5812.29 |
| 1657238400000 | 5756.43 |
| 1657497600000 | 5743.28 |
| 1657584000000 | 5714.85 |
| 1657670400000 | 5693.89 |
| 1657756800000 | 5467.99 |
| 1657843200000 | 5572.65 |
| 1658102400000 | 5808.12 |
| 1658188800000 | 5898.72 |
| 1658275200000 | 5919.74 |
| 1658361600000 | 5778 |
| 1658448000000 | 5914.15 |
| 1658707200000 | 5933.03 |
| 1658793600000 | 5967.94 |
| 1658880000000 | 6022.81 |
| 1658966400000 | 6090.32 |
| 1659052800000 | 6306.5 |
| 1659312000000 | 6287.21 |
| 1659398400000 | 6225.14 |
| 1659484800000 | 6203.14 |
| 1659571200000 | 6166.54 |
| 1659657600000 | 6157.09 |
| 1659916800000 | 6205.48 |
| 1660003200000 | 6263.1 |
| 1660089600000 | 6350.68 |
| 1660176000000 | 6451.3 |
| 1660262400000 | 6347.6 |
| 1660521600000 | 6222.72 |
| 1660608000000 | 6322.3 |
| 1660694400000 | 6249.25 |
| 1660780800000 | 6325.15 |
| 1660867200000 | 6277.93 |
| 1661126400000 | 6241.66 |
| 1661212800000 | 6404.27 |
| 1661299200000 | 6447.43 |
| 1661385600000 | 6445.7 |
| 1661472000000 | 6414.83 |
| 1661731200000 | 6280.85 |
| 1661817600000 | 6166.55 |
| 1661904000000 | 6123.04 |
| 1661990400000 | 5978.55 |
| 1662076800000 | 6062.45 |
| 1662336000000 | 6114.81 |
| 1662422400000 | 5877.71 |
| 1662508800000 | 5712.29 |
| 1662595200000 | 5728.76 |
| 1662681600000 | 5918.99 |
| 1662940800000 | 6035.13 |
| 1663027200000 | 5889.6 |
| 1663113600000 | 5823.94 |
| 1663200000000 | 5751.92 |
| 1663286400000 | 5602.5 |
| 1663545600000 | 5536.77 |
| 1663632000000 | 5455.57 |
| 1663718400000 | 5493.73 |
| 1663804800000 | 5417.92 |
| 1663891200000 | 5110.63 |
| 1664150400000 | 5080.98 |
| 1664236800000 | 5107.77 |
| 1664323200000 | 4929.57 |
| 1664409600000 | 4868.38 |
| 1664496000000 | 4905.64 |
| 1664755200000 | 5115.16 |
| 1664841600000 | 5261.37 |
| 1664928000000 | 5167.84 |
| 1665014400000 | 5130.73 |
| 1665100800000 | 5141.8 |
| 1665360000000 | 5132.6 |
| 1665446400000 | 5024.66 |
| 1665532800000 | 4971.44 |
| 1665619200000 | 5068.37 |
| 1665705600000 | 5045.64 |
| 1665964800000 | 5157.72 |
| 1666051200000 | 5192.89 |
| 1666137600000 | 5163.9 |
| 1666224000000 | 5234.35 |
| 1666310400000 | 5158.2 |
| 1666569600000 | 5210.44 |
| 1666656000000 | 5300.91 |
| 1666742400000 | 5431.01 |
| 1666828800000 | 5505.43 |
| 1666915200000 | 5455.51 |
| 1667174400000 | 5480.17 |
| 1667260800000 | 5570.26 |
| 1667347200000 | 5534.68 |
| 1667433600000 | 5453.56 |
| 1667520000000 | 5651.57 |
| 1667779200000 | 5690.3 |
| 1667865600000 | 5682.91 |
| 1667952000000 | 5568.88 |
| 1668038400000 | 5695.5 |
| 1668124800000 | 5828.65 |
| 1668384000000 | 5798.02 |
| 1668470400000 | 5821.66 |
| 1668556800000 | 5793.2 |
| 1668643200000 | 5627.89 |
| 1668729600000 | 5594.12 |
| 1668988800000 | 5489.88 |
| 1669075200000 | 5694.97 |
| 1669161600000 | 5832.09 |
| 1669248000000 | 5930.46 |
| 1669334400000 | 5957.6899 |
| 1669593600000 | 5833.87 |
| 1669680000000 | 5916.55 |
| 1669766400000 | 5931.4399 |
| 1669852800000 | 6074.46 |
| 1669939200000 | 5951.49 |
| 1670198400000 | 5937.45 |
| 1670284800000 | 5824.52 |
| 1670371200000 | 5715.35 |
| 1670457600000 | 5770.7 |
| 1670544000000 | 5792.97 |
| 1670803200000 | 5782.6 |
| 1670889600000 | 6025.56 |
| 1670976000000 | 5959.77 |
| 1671062400000 | 5869.12 |
| 1671148800000 | 5755.1899 |
| 1671408000000 | 5771.99 |
| 1671494400000 | 5799.36 |
| 1671580800000 | 5899.3 |
| 1671667200000 | 5864.24 |
| 1671753600000 | 5877.58 |
| 1672012800000 | 5877.58 |
| 1672099200000 | 5923.62 |
| 1672185600000 | 5839.01 |
| 1672272000000 | 5870.91 |
| 1672358400000 | 5846.91 |
| 1672617600000 | 5882.64 |
| 1672704000000 | 5701.55 |
| 1672790400000 | 5591.93 |
| 1672876800000 | 5552.08 |
| 1672963200000 | 5740.2 |
| 1673222400000 | 5854.52 |
| 1673308800000 | 5743.05 |
| 1673395200000 | 5727.6899 |
| 1673481600000 | 5830.46 |
| 1673568000000 | 5845.1899 |
| 1673827200000 | 5799 |
| 1673913600000 | 5872.7299 |
| 1674000000000 | 5900.34 |
| 1674086400000 | 5761.03 |
| 1674172800000 | 5816.96 |
| 1674432000000 | 5919.14 |
| 1674518400000 | 5851.82 |
| 1674604800000 | 5762.43 |
| 1674691200000 | 5780.53 |
| 1674777600000 | 5870.96 |
| 1675036800000 | 5825.09 |
| 1675123200000 | 5790.99 |
| 1675209600000 | 5838.14 |
| 1675296000000 | 5774.68 |
| 1675382400000 | 5761.87 |
| 1675641600000 | 5600.4799 |
| 1675728000000 | 5606.36 |
| 1675814400000 | 5780.8 |
| 1675900800000 | 5881.33 |
| 1675987200000 | 5883.56 |
| 1676246400000 | 5894.46 |
| 1676332800000 | 5861.64 |
| 1676419200000 | 5804.02 |
| 1676505600000 | 5807.33 |
| 1676592000000 | 5716.63 |
| 1676851200000 | 5788.04 |
| 1676937600000 | 5738.84 |
| 1677024000000 | 5670.78 |
| 1677110400000 | 5752.37 |
| 1677196800000 | 5653.43 |
| 1677456000000 | 5735.21 |
| 1677542400000 | 5754.7299 |
| 1677628800000 | 5727.76 |
| 1677715200000 | 5747.56 |
| 1677801600000 | 5766.26 |
| 1678060800000 | 5774.62 |
| 1678147200000 | 5611.38 |
| 1678233600000 | 5611.88 |
| 1678320000000 | 5555.9 |
| 1678406400000 | 5531.45 |
| 1678665600000 | 5416.95 |
| 1678752000000 | 5475.13 |
| 1678838400000 | 5144.92 |
| 1678924800000 | 5153.42 |
| 1679011200000 | 5167.6899 |
| 1679270400000 | 5248.59 |
| 1679356800000 | 5350.15 |
| 1679443200000 | 5403.64 |
| 1679529600000 | 5492.9799 |
| 1679616000000 | 5230.06 |
| 1679875200000 | 5297.58 |
| 1679961600000 | 5363.45 |
| 1680048000000 | 5386.05 |
| 1680134400000 | 5465.37 |
| 1680220800000 | 5468.21 |
| 1680480000000 | 5620.21 |
| 1680566400000 | 5598.6 |
| 1680652800000 | 5481.81 |
| 1680739200000 | 5485.67 |
| 1680825600000 | 5485.67 |
| 1681084800000 | 5427.29 |
| 1681171200000 | 5475.46 |
| 1681257600000 | 5567.64 |
| 1681344000000 | 5649.7299 |
| 1681430400000 | 5676.9799 |
| 1681689600000 | 5638.1 |
| 1681776000000 | 5647.61 |
| 1681862400000 | 5566.46 |
| 1681948800000 | 5531.76 |
| 1682035200000 | 5492.4 |
| 1682294400000 | 5565.82 |
| 1682380800000 | 5441.15 |
| 1682467200000 | 5453.3 |
| 1682553600000 | 5468.79 |
| 1682640000000 | 5500.14 |
| 1682899200000 | 5476.07 |
| 1682985600000 | 5350.38 |
| 1683072000000 | 5350.54 |
| 1683158400000 | 5320.7299 |
| 1683244800000 | 5450.82 |
| 1683504000000 | 5538.63 |
| 1683590400000 | 5448.58 |
| 1683676800000 | 5492.68 |
| 1683763200000 | 5377.35 |
| 1683849600000 | 5405.66 |
| 1684108800000 | 5453.7 |
| 1684195200000 | 5380.18 |
| 1684281600000 | 5323.79 |
| 1684368000000 | 5278.1899 |
| 1684454400000 | 5355.45 |
| 1684713600000 | 5322.27 |
| 1684800000000 | 5320.46 |
| 1684886400000 | 5281.07 |
| 1684972800000 | 5240.79 |
| 1685059200000 | 5202.17 |
| 1685318400000 | 5176.05 |
| 1685404800000 | 5123.57 |
| 1685491200000 | 5088.93 |
| 1685577600000 | 5119.72 |
| 1685664000000 | 5270.65 |
| 1685923200000 | 5262.37 |
| 1686009600000 | 5182.54 |
| 1686096000000 | 5270.05 |
| 1686182400000 | 5342.1 |
| 1686268800000 | 5433.84 |
| 1686528000000 | 5370.06 |
| 1686614400000 | 5556.26 |
| 1686700800000 | 5582.03 |
| 1686787200000 | 5575.33 |
| 1686873600000 | 5605.79 |
| 1687132800000 | 5481.25 |
| 1687219200000 | 5430.7299 |
| 1687305600000 | 5454.58 |
| 1687392000000 | 5407.6899 |
| 1687478400000 | 5218.12 |
| 1687737600000 | 5308.59 |
| 1687824000000 | 5241.21 |
| 1687910400000 | 5265.35 |
| 1687996800000 | 5333.25 |
| 1688083200000 | 5378.63 |
| 1688342400000 | 5437.07 |
| 1688428800000 | 5484.56 |
| 1688515200000 | 5428.7299 |
| 1688601600000 | 5271.2 |
| 1688688000000 | 5348.53 |
| 1688947200000 | 5418.55 |
| 1689033600000 | 5524.02 |
| 1689120000000 | 5710.24 |
| 1689206400000 | 5777.63 |
| 1689292800000 | 5697.68 |
| 1689552000000 | 5628.2299 |
| 1689638400000 | 5687.28 |
| 1689724800000 | 5732.84 |
| 1689811200000 | 5797.57 |
| 1689897600000 | 5804.58 |
| 1690156800000 | 5843.6 |
| 1690243200000 | 5857.95 |
| 1690329600000 | 5776.43 |
| 1690416000000 | 5823.52 |
| 1690502400000 | 5776.4799 |
| 1690761600000 | 5852.4399 |
| 1690848000000 | 5808.53 |
| 1690934400000 | 5677.84 |
| 1691020800000 | 5708.6899 |
| 1691107200000 | 5843.36 |
| 1691366400000 | 5780.12 |
| 1691452800000 | 5656.7299 |
| 1691539200000 | 5864.25 |
| 1691625600000 | 5861.47 |
| 1691712000000 | 5775.37 |
| 1691971200000 | 5708.9 |
| 1692057600000 | 5680.21 |
| 1692144000000 | 5661.54 |
| 1692230400000 | 5654.89 |
| 1692316800000 | 5531.93 |
| 1692576000000 | 5569.81 |
| 1692662400000 | 5552.26 |
| 1692748800000 | 5517.2299 |
| 1692835200000 | 5499 |
| 1692921600000 | 5489.79 |
| 1693180800000 | 5571.26 |
| 1693267200000 | 5594.58 |
| 1693353600000 | 5677.1899 |
| 1693440000000 | 5650.27 |
| 1693526400000 | 5690.76 |
| 1693785600000 | 5686.04 |
| 1693872000000 | 5667.92 |
| 1693958400000 | 5661.96 |
| 1694044800000 | 5642.04 |
| 1694131200000 | 5688.78 |
| 1694390400000 | 5735.43 |
| 1694476800000 | 5712.06 |
| 1694563200000 | 5705.5 |
| 1694649600000 | 5801.31 |
| 1694736000000 | 5791.91 |
| 1694995200000 | 5755.86 |
| 1695081600000 | 5798.77 |
| 1695168000000 | 5843.63 |
| 1695254400000 | 5759.3 |
| 1695340800000 | 5816.06 |
| 1695600000000 | 5700.2299 |
| 1695686400000 | 5693.1 |
| 1695772800000 | 5782.93 |
| 1695859200000 | 5765.9799 |
| 1695945600000 | 5829.4399 |
| 1696204800000 | 5684.16 |
| 1696291200000 | 5536.9799 |
| 1696377600000 | 5439.79 |
| 1696464000000 | 5488.2 |
| 1696550400000 | 5473.32 |
| 1696809600000 | 5689.18 |
| 1696896000000 | 5760.99 |
| 1696982400000 | 5745.36 |
| 1697068800000 | 5758.32 |
| 1697155200000 | 5751.82 |
| 1697414400000 | 5775.76 |
| 1697500800000 | 5758.84 |
| 1697587200000 | 5713.08 |
| 1697673600000 | 5623.95 |
| 1697760000000 | 5530.59 |
| 1698019200000 | 5432.54 |
| 1698105600000 | 5437.49 |
| 1698192000000 | 5427.4399 |
| 1698278400000 | 5369.06 |
| 1698364800000 | 5451.09 |
| 1698624000000 | 5472.04 |
| 1698710400000 | 5515.76 |
| 1698796800000 | 5484.29 |
| 1698883200000 | 5545.39 |
| 1698969600000 | 5577.85 |
| 1699228800000 | 5618.9 |
| 1699315200000 | 5417.71 |
| 1699401600000 | 5465.67 |
| 1699488000000 | 5570.12 |
| 1699574400000 | 5526.75 |
| 1699833600000 | 5597.6899 |
| 1699920000000 | 5716.5 |
| 1700006400000 | 5803.5 |
| 1700092800000 | 5643.05 |
| 1700179200000 | 5719.62 |
| 1700438400000 | 5841.5 |
| 1700524800000 | 5795.33 |
| 1700611200000 | 5704.41 |
| 1700697600000 | 5814.77 |
| 1700784000000 | 5899.52 |
| 1701043200000 | 5886.97 |
| 1701129600000 | 5857.33 |
| 1701216000000 | 5806.27 |
| 1701302400000 | 5791.38 |
| 1701388800000 | 5829.33 |
| 1701648000000 | 5688.56 |
| 1701734400000 | 5669.52 |
| 1701820800000 | 5647.76 |
| 1701907200000 | 5673.5 |
| 1701993600000 | 5693.34 |
| 1702252800000 | 5671.6 |
| 1702339200000 | 5639.87 |
| 1702425600000 | 5661.45 |
| 1702512000000 | 5966.2299 |
| 1702598400000 | 5912.33 |
| 1702857600000 | 6008.42 |
| 1702944000000 | 6041.06 |
| 1703030400000 | 6010.27 |
| 1703116800000 | 5990.66 |
| 1703203200000 | 6039.9799 |
| 1703462400000 | 6039.9799 |
| 1703548800000 | 6046.05 |
| 1703635200000 | 6175.67 |
| 1703721600000 | 6119.57 |
| 1703808000000 | 6121.34 |
| 1704153600000 | 6023.89 |
| 1704240000000 | 6007.31 |
| 1704326400000 | 6118.01 |
| 1704412800000 | 6138.03 |
| 1704672000000 | 6002.41 |
| 1704758400000 | 5998.81 |
| 1704844800000 | 5986.95 |
| 1704931200000 | 5953.58 |
| 1705017600000 | 6041.6 |
| 1705276800000 | 5931.77 |
| 1705363200000 | 5860.03 |
| 1705449600000 | 5755.11 |
| 1705536000000 | 5779.93 |
| 1705622400000 | 5804.77 |
| 1705881600000 | 5805.22 |
| 1705968000000 | 5814.34 |
| 1706054400000 | 5863.95 |
| 1706140800000 | 5850.72 |
| 1706227200000 | 5922.51 |
| 1706486400000 | 5878.7 |
| 1706572800000 | 5846.33 |
| 1706659200000 | 5829.66 |
| 1706745600000 | 5833.03 |
| 1706832000000 | 5720.14 |
| 1707091200000 | 5643.68 |
| 1707177600000 | 5712.79 |
| 1707264000000 | 5623.33 |
| 1707350400000 | 5536.32 |
| 1707436800000 | 5595.02 |
| 1707696000000 | 5664.62 |
| 1707782400000 | 5533.89 |
| 1707868800000 | 5610.14 |
| 1707955200000 | 5657.25 |
| 1708041600000 | 5725.88 |
| 1708300800000 | 5747.72 |
| 1708387200000 | 5747.49 |
| 1708473600000 | 5720.86 |
| 1708560000000 | 5726.58 |
| 1708646400000 | 5703.9399 |
| 1708905600000 | 5717.75 |
| 1708992000000 | 5700 |
| 1709078400000 | 5692.33 |
| 1709164800000 | 5689.79 |
| 1709251200000 | 5774.11 |
| 1709510400000 | 5732.81 |
| 1709596800000 | 5781.9 |
| 1709683200000 | 5793.91 |
| 1709769600000 | 5838.5 |
| 1709856000000 | 5891.26 |
| 1710115200000 | 5783.13 |
| 1710201600000 | 5801.2299 |
| 1710288000000 | 5888 |
| 1710374400000 | 5843.65 |
| 1710460800000 | 5827.78 |
| 1710720000000 | 5845.65 |
| 1710806400000 | 5855.37 |
| 1710892800000 | 5858.38 |
| 1710979200000 | 5877.15 |
| 1711065600000 | 5887.96 |
| 1711324800000 | 5918.4399 |
| 1711411200000 | 5885.22 |
| 1711497600000 | 5888.1 |
| 1711584000000 | 5855.87 |
| 1711670400000 | 5855.87 |
| 1711929600000 | 5793.15 |
| 1712016000000 | 5920.89 |
| 1712102400000 | 6010.26 |
| 1712188800000 | 6042.63 |
| 1712275200000 | 6020.34 |
| 1712534400000 | 6040.2 |
| 1712620800000 | 6034.05 |
| 1712707200000 | 5986.61 |
| 1712793600000 | 5946.66 |
| 1712880000000 | 6022.62 |
| 1713139200000 | 5934.55 |
| 1713225600000 | 5838.91 |
| 1713312000000 | 5832.07 |
| 1713398400000 | 5809.22 |
| 1713484800000 | 5813.99 |
| 1713744000000 | 5789.78 |
| 1713830400000 | 5833.25 |
| 1713916800000 | 5858.86 |
| 1714003200000 | 5903.7299 |
| 1714089600000 | 5897.01 |
| 1714348800000 | 5915.71 |
| 1714435200000 | 5868.08 |
| 1714521600000 | 5865.13 |
| 1714608000000 | 5851.26 |
| 1714694400000 | 6000.3 |
| 1714953600000 | 6101.24 |
| 1715040000000 | 6078.11 |
| 1715126400000 | 6064.65 |
| 1715212800000 | 6085.7299 |
| 1715299200000 | 6183.14 |
| 1715558400000 | 6205.22 |
| 1715644800000 | 6196.21 |
| 1715731200000 | 6201.54 |
| 1715817600000 | 6252.4799 |
| 1715904000000 | 6264.28 |
| 1716163200000 | 6264.14 |
| 1716249600000 | 6308.03 |
| 1716336000000 | 6264.9799 |
| 1716422400000 | 6303.37 |
| 1716508800000 | 6335.84 |
| 1716768000000 | 6423.8 |
| 1716854400000 | 6416.76 |
| 1716940800000 | 6325.41 |
| 1717027200000 | 6349.95 |
| 1717113600000 | 6411.4 |
| 1717372800000 | 6437.4799 |
| 1717459200000 | 6258.6899 |
| 1717545600000 | 6235.25 |
| 1717632000000 | 6267.16 |
| 1717718400000 | 6240.54 |
| 1717977600000 | 6208.99 |
| 1718064000000 | 6138.95 |
| 1718150400000 | 6301.58 |
| 1718236800000 | 6172.85 |
| 1718323200000 | 6105.01 |
| 1718582400000 | 6093.72 |
| 1718668800000 | 6202.07 |
| 1718755200000 | 6241.17 |
| 1718841600000 | 6283.07 |
| 1718928000000 | 6239.13 |
| 1719187200000 | 6298.04 |
| 1719273600000 | 6242.41 |
| 1719360000000 | 6182.63 |
| 1719446400000 | 6219.99 |
| 1719532800000 | 6248.45 |
| 1719792000000 | 6260.36 |
| 1719878400000 | 6246.15 |
| 1719964800000 | 6327.07 |
| 1720051200000 | 6313.72 |
| 1720137600000 | 6276.81 |
| 1720396800000 | 6237.02 |
| 1720483200000 | 6180.12 |
| 1720569600000 | 6145.21 |
| 1720656000000 | 6197.49 |
| 1720742400000 | 6262.81 |
| 1721001600000 | 6201.96 |
| 1721088000000 | 6156.37 |
| 1721174400000 | 6231.06 |
| 1721260800000 | 6272.97 |
| 1721347200000 | 6213.01 |
| 1721606400000 | 6200.46 |
| 1721692800000 | 6143.47 |
| 1721779200000 | 6129.74 |
| 1721865600000 | 6075.22 |
| 1721952000000 | 6087.9399 |
| 1722211200000 | 6146.89 |
| 1722297600000 | 6163.81 |
| 1722384000000 | 6258.16 |
| 1722470400000 | 6241.42 |
| 1722556800000 | 6043.77 |
| 1722816000000 | 5809.67 |
| 1722902400000 | 5925.5 |
| 1722988800000 | 6135.39 |
| 1723075200000 | 6096.04 |
| 1723161600000 | 6158.81 |
| 1723420800000 | 6243.58 |
| 1723507200000 | 6247.09 |
| 1723593600000 | 6343.66 |
| 1723680000000 | 6324.43 |
| 1723766400000 | 6323.67 |
| 1724025600000 | 6455.4799 |
| 1724112000000 | 6404.55 |
| 1724198400000 | 6390.33 |
| 1724284800000 | 6337 |
| 1724371200000 | 6421.95 |
| 1724630400000 | 6455.11 |
| 1724716800000 | 6455.32 |
| 1724803200000 | 6437.24 |
| 1724889600000 | 6416.86 |
| 1724976000000 | 6402.3 |
| 1725235200000 | 6361.35 |
| 1725321600000 | 6158.4799 |
| 1725408000000 | 6213.35 |
| 1725494400000 | 6179.68 |
| 1725580800000 | 6143.68 |
| 1725840000000 | 6063.31 |
| 1725926400000 | 6020.32 |
| 1726012800000 | 5999.24 |
| 1726099200000 | 6112.33 |
| 1726185600000 | 6238.95 |
| 1726444800000 | 6271.96 |
| 1726531200000 | 6239.9 |
| 1726617600000 | 6220.38 |
| 1726704000000 | 6322.72 |
| 1726790400000 | 6298.89 |
| 1727049600000 | 6362.07 |
| 1727136000000 | 6388.16 |
| 1727222400000 | 6288.57 |
| 1727308800000 | 6242.26 |
| 1727395200000 | 6324.15 |
| 1727654400000 | 6334.7299 |
| 1727740800000 | 6342.32 |
| 1727827200000 | 6421.75 |
| 1727913600000 | 6386.9 |
| 1728000000000 | 6421.87 |
| 1728259200000 | 6399.1899 |
| 1728345600000 | 6278.45 |
| 1728432000000 | 6272.99 |
| 1728518400000 | 6344.15 |
| 1728604800000 | 6396.72 |
| 1728864000000 | 6368.03 |
| 1728950400000 | 6304.56 |
| 1729036800000 | 6269.4399 |
| 1729123200000 | 6256.59 |
| 1729209600000 | 6213.46 |
| 1729468800000 | 6217.01 |
| 1729555200000 | 6260.64 |
| 1729641600000 | 6191.05 |
| 1729728000000 | 6257.45 |
| 1729814400000 | 6352.58 |
| 1730073600000 | 6270.78 |
| 1730160000000 | 6280.7299 |
| 1730246400000 | 6303.97 |
| 1730332800000 | 6168.04 |
| 1730419200000 | 6180.02 |
| 1730678400000 | 6182.21 |
| 1730764800000 | 6216.79 |
| 1730851200000 | 6087.77 |
| 1730937600000 | 6246.29 |
| 1731024000000 | 6126.43 |
| 1731283200000 | 6107.15 |
| 1731369600000 | 6049.03 |
| 1731456000000 | 5998.76 |
| 1731542400000 | 6104.6899 |
| 1731628800000 | 6188.25 |
| 1731888000000 | 6197.9399 |
| 1731974400000 | 6247.96 |
| 1732060800000 | 6236.5 |
| 1732147200000 | 6310.9799 |
| 1732233600000 | 6296.06 |
| 1732492800000 | 6321.56 |
| 1732579200000 | 6186.65 |
| 1732665600000 | 6281.12 |
| 1732752000000 | 6270.08 |
| 1732838400000 | 6256.82 |
| 1733097600000 | 6209.4799 |
| 1733184000000 | 6322.41 |
| 1733270400000 | 6341.93 |
| 1733356800000 | 6329.71 |
| 1733443200000 | 6179.7 |
| 1733702400000 | 6227.89 |
| 1733788800000 | 6141.89 |
| 1733875200000 | 6150.18 |
| 1733961600000 | 6163.27 |
| 1734048000000 | 6151.92 |
| 1734307200000 | 6080.07 |
| 1734393600000 | 6004.53 |
| 1734480000000 | 5959.79 |
| 1734566400000 | 5841.18 |
| 1734652800000 | 5820.55 |
| 1734912000000 | 5855.59 |
| 1734998400000 | 5853.65 |
| 1735084800000 | 5853.65 |
| 1735171200000 | 5859.79 |
| 1735257600000 | 5932.42 |
| 1735516800000 | 5921.52 |
| 1735603200000 | 5932.09 |
| 1735776000000 | 6059.78 |
| 1735862400000 | 6074.4399 |
| 1736121600000 | 6128.2299 |
| 1736208000000 | 6140.34 |
| 1736294400000 | 6086.21 |
| 1736380800000 | 6113.56 |
| 1736467200000 | 6110.68 |
| 1736726400000 | 6109.35 |
| 1736812800000 | 6166.58 |
| 1736899200000 | 6258.33 |
| 1736985600000 | 6221.64 |
| 1737072000000 | 6239.7299 |
| 1737331200000 | 6267.5 |
| 1737417600000 | 6236.72 |
| 1737504000000 | 6288.32 |
| 1737590400000 | 6344.63 |
| 1737676800000 | 6348.41 |
| 1737936000000 | 6318.31 |
| 1738022400000 | 6310.6 |
| 1738108800000 | 6366.17 |
| 1738195200000 | 6421.28 |
| 1738281600000 | 6380.72 |
| 1738540800000 | 6268.05 |
| 1738627200000 | 6383.2 |
| 1738713600000 | 6379.83 |
| 1738800000000 | 6356.41 |
| 1738886400000 | 6281.27 |
| 1739145600000 | 6318.6 |
| 1739232000000 | 6387.59 |
| 1739318400000 | 6250.7299 |
| 1739404800000 | 6295.31 |
| 1739491200000 | 6379.25 |
| 1739750400000 | 6390.2 |
| 1739836800000 | 6372.9799 |
| 1739923200000 | 6410.33 |
| 1740009600000 | 6403.7299 |
| 1740096000000 | 6428.97 |
| 1740355200000 | 6427.5 |
| 1740441600000 | 6408.3 |
| 1740528000000 | 6441.54 |
| 1740614400000 | 6345.4 |
| 1740700800000 | 6327.85 |
| 1740960000000 | 6465.1899 |
| 1741046400000 | 6256.6 |
| 1741132800000 | 6442.46 |
| 1741219200000 | 6522.18 |
| 1741305600000 | 6607.27 |
| 1741564800000 | 6629.45 |
| 1741651200000 | 6637.6899 |
| 1741737600000 | 6635.57 |
| 1741824000000 | 6699.07 |
| 1741910400000 | 6773.32 |
| 1742169600000 | 6933.48 |
| 1742256000000 | 6942.52 |
| 1742342400000 | 6986.71 |
| 1742428800000 | 6976.31 |
| 1742515200000 | 6966.46 |
| 1742774400000 | 6965.08 |
| 1742860800000 | 7002.87 |
| 1742947200000 | 7015.03 |
| 1743033600000 | 6983.32 |
| 1743120000000 | 6910.82 |
| 1743379200000 | 6890.99 |
| 1743465600000 | 6947.51 |
| 1743552000000 | 6896.76 |
| 1743638400000 | 6839.57 |
| 1743724800000 | 6213.34 |
| 1743984000000 | 6077.9399 |
| 1744070400000 | 6119.77 |
| 1744156800000 | 5908.04 |
| 1744243200000 | 6217.39 |
| 1744329600000 | 6268.2 |
| 1744588800000 | 6502.31 |
| 1744675200000 | 6544.02 |
| 1744761600000 | 6554.03 |
| 1744848000000 | 6601.7 |
| 1744934400000 | 6601.7 |
| 1745193600000 | 6674.9 |
| 1745280000000 | 6653.91 |
| 1745366400000 | 6664.82 |
| 1745452800000 | 6679.02 |
| 1745539200000 | 6676.4399 |
| 1745798400000 | 6756.67 |
| 1745884800000 | 6765.88 |
| 1745971200000 | 6829.67 |
| 1746057600000 | 6778.32 |
| 1746144000000 | 6936.91 |
| 1746403200000 | 6943.65 |
| 1746489600000 | 6967.87 |
| 1746576000000 | 6996.85 |
| 1746662400000 | 6927.63 |
| 1746748800000 | 6893.03 |
| 1747008000000 | 6898.47 |
| 1747094400000 | 6956.01 |
| 1747180800000 | 7020.52 |
| 1747267200000 | 7035.34 |
| 1747353600000 | 7135.37 |
| 1747612800000 | 7177.66 |
| 1747699200000 | 7196.68 |
| 1747785600000 | 7341.57 |
| 1747872000000 | 7193.55 |
| 1747958400000 | 7279.79 |
| 1748217600000 | 7361.16 |
| 1748304000000 | 7372.22 |
| 1748390400000 | 7299.62 |
| 1748476800000 | 7328.07 |
| 1748563200000 | 7244.74 |
| 1748822400000 | 7381.03 |
| 1748908800000 | 7344.7 |
| 1748995200000 | 7423.51 |
| 1749081600000 | 7474.58 |
| 1749168000000 | 7427.6 |
| 1749427200000 | 7469.15 |
| 1749513600000 | 7533.48 |
| 1749600000000 | 7575.98 |
| 1749686400000 | 7701.71 |
| 1749772800000 | 7779.84 |
| 1750032000000 | 7831.62 |
| 1750118400000 | 7849.54 |
| 1750204800000 | 7806.59 |
| 1750291200000 | 7760.18 |
| 1750377600000 | 7715.59 |
| 1750636800000 | 7674.51 |
| 1750723200000 | 7525.12 |
| 1750809600000 | 7465.24 |
| 1750896000000 | 7509.97 |
| 1750982400000 | 7541.72 |
| 1751241600000 | 7584.4 |
| 1751328000000 | 7546.48 |
| 1751414400000 | 7571.17 |
| 1751500800000 | 7648.3 |
| 1751587200000 | 7658.47 |
| 1751846400000 | 7641.67 |
| 1751932800000 | 7625.77 |
| 1752019200000 | 7572.5 |
| 1752105600000 | 7611.94 |
| 1752192000000 | 7553.06 |
| 1752451200000 | 7558.47 |
| 1752537600000 | 7470.11 |
| 1752624000000 | 7347.42 |
| 1752710400000 | 7330.04 |
| 1752796800000 | 7479.75 |
| 1753056000000 | 7438.32 |
| 1753142400000 | 7505.03 |
| 1753228800000 | 7498.63 |
| 1753315200000 | 7566.44 |
| 1753401600000 | 7465.06 |
| 1753660800000 | 7505.43 |
| 1753747200000 | 7496.77 |
| 1753833600000 | 7421.37 |
| 1753920000000 | 7418.4 |
| 1754006400000 | 7353.86 |
| 1754265600000 | 7405.75 |
| 1754352000000 | 7428.71 |
| 1754438400000 | 7482.02 |
| 1754524800000 | 7425.56 |
| 1754611200000 | 7414.22 |
| 1754870400000 | 7397.01 |
| 1754956800000 | 7470.93 |
| 1755043200000 | 7509.6 |
| 1755129600000 | 7519.47 |
| 1755216000000 | 7563.16 |
| 1755475200000 | 7520.24 |
| 1755561600000 | 7489.15 |
| 1755648000000 | 7547.71 |
| 1755734400000 | 7652.36 |
| 1755820800000 | 7770.39 |
| 1756080000000 | 7746.69 |
| 1756166400000 | 7701.57 |
| 1756252800000 | 7626.08 |
| 1756339200000 | 7625.53 |
| 1756425600000 | 7696.19 |
| 1756684800000 | 7757 |
| 1756771200000 | 7655.11 |
| 1756857600000 | 7575.22 |
| 1756944000000 | 7563.28 |
| 1757030400000 | 7607.25 |
| 1757289600000 | 7669 |
| 1757376000000 | 7731.55 |
| 1757462400000 | 7855.96 |
| 1757548800000 | 7862.87 |
| 1757635200000 | 7878.66 |
| 1757894400000 | 7954.22 |
| 1757980800000 | 7977.21 |
| 1758067200000 | 7912.89 |
| 1758153600000 | 7850.11 |
| 1758240000000 | 7795.81 |
| 1758499200000 | 7770.03 |
| 1758585600000 | 7870.54 |
| 1758672000000 | 7858.71 |
| 1758758400000 | 7768.99 |
| 1758844800000 | 7843.74 |
| 1759104000000 | 7837.39 |
| 1759190400000 | 7775.62 |
| STOXX Norway | STOXX Developed World | |
|---|---|---|
| 2018 | -6.3905659299394 | -8.8476301757095 |
| 2019 | 12.02111012627 | 27.516179889752 |
| 2020 | 1.6287046318046 | 15.956711713867 |
| 2021 | 19.671537735097 | 21.091601814836 |
| 2022 | -12.396787083608 | -18.537766408706 |
| 2023 | 4.6935902895736 | 23.647238634635 |
| 2024 | -3.0799822798467 | 18.41387419074 |
| 2025 | 43.717882595508 | 24.508104146412 |
Methodology
The STOXX Norway Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Norway covering approximately 85% of investable market capitalization. STOXX Norway Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213332948 | SWNOGR | .SWNOGR | |
| Price EUR | CH1213332955 | SWNOP | .SWNOP | |
| Net Return EUR | CH1213332930 | SWNOR | .SWNOR | |
| Net Return USD | CH1213332906 | SWNOV | SWNOV INDEX | .SWNOV |
| Gross Return USD | CH1213332914 | SWNOGV | .SWNOGV | |
| Price USD | CH1213332922 | SWNOL | .SWNOL |
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 |
|---|---|---|---|
| DNB BANK | Banks | Norway | 14.285% |
| EQUINOR | Energy | Norway | 10.453% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 8.785% |
| TELENOR | Telecommunications | Norway | 6.524% |
| MOWI | Food, Beverage and Tobacco | Norway | 5.814% |
| NORSK HYDRO | Basic Resources | Norway | 5.506% |
| ORKLA | Food, Beverage and Tobacco | Norway | 4.901% |
| AKER BP | Energy | Norway | 4.868% |
| STOREBRAND | Insurance | Norway | 4.151% |
| YARA | Chemicals | Norway | 3.710% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.