Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Thailand Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Thailand Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Thailand covering approximately 70% of investable market capitalization. STOXX Thailand Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Thailand Large Cap | 261.0 | 62.3 | 3.7 | 1.1 | 31.3 | 0.6 | 50.3 | 0.9 | 5.5 |
| STOXX Emerging Markets Large Cap | 23,706.5 | 8,808.7 | 10.0 | 2.6 | 1,184.6 | 0.0 | 13.4 | 0.0 | 6.2 |
Supersector weighting (top 10)
| Technology | 50.3 |
|---|---|
| Energy | 18.6 |
| Industrial Goods and Services | 9.7 |
| Personal Care, Drug and Grocery Stores | 4.9 |
| Telecommunications | 4.7 |
| Utilities | 4.0 |
| Retail | 2.5 |
| Chemicals | 1.6 |
| Real Estate | 1.4 |
| Banks | 1.2 |
Country weighting
| Thailand | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Thailand Large Cap | 14.1 | 18.5 | 16.0 | 54.7 | 88.2 | N/A | N/A | 16.0 | 15.6 | 13.4 |
| STOXX Emerging Markets Large Cap | 5.0 | 33.1 | 27.9 | 78.7 | 37.9 | N/A | N/A | 27.9 | 21.3 | 6.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Thailand Large Cap | N/A | N/A | 31.4 | 24.8 | 22.9 | N/A | N/A | 0.4 | 0.4 | 0.4 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 15.7 | 15.0 | 16.5 | N/A | N/A | 1.4 | 1.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Thailand Large Cap | 0.7 | 0.4 | 0.4 | 0.5 | 0.5 | 25.2 | 30.1 | 28.4 | 22.2 | 20.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Thailand Large Cap | 1.7 | 0.8 | 0.9 | 0.8 | 0.7 | 3.8 | -0.5 | -0.4 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Thailand Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Thailand Large Cap | 24.1 | 25.2 | 23.7 | 23.9 | 2.2 | 3.2 | 1.1 | 28.7 |
| STOXX Emerging Markets Large Cap | 19.2 | 15.7 | 18.0 | 15.2 | 2.2 | 2.6 | 1.1 | 1.6 |
Performance and annual returns
| STOXX Thailand Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 999.56 |
| 1001462400000 | 991.36 |
| 1001548800000 | 982.87 |
| 1001635200000 | 989.71 |
| 1001894400000 | 974.22 |
| 1001980800000 | 981.02 |
| 1002067200000 | 985.68 |
| 1002153600000 | 1016.75 |
| 1002240000000 | 1004.15 |
| 1002499200000 | 988.66 |
| 1002585600000 | 1027.03 |
| 1002672000000 | 1021.83 |
| 1002758400000 | 1010.83 |
| 1002844800000 | 999.79 |
| 1003104000000 | 983.27 |
| 1003190400000 | 994.55 |
| 1003276800000 | 1009.67 |
| 1003363200000 | 1001.14 |
| 1003449600000 | 990.72 |
| 1003708800000 | 980.2 |
| 1003795200000 | 978.45 |
| 1003881600000 | 977.69 |
| 1003968000000 | 958.35 |
| 1004054400000 | 952.76 |
| 1004313600000 | 943.51 |
| 1004400000000 | 931.46 |
| 1004486400000 | 933.4 |
| 1004572800000 | 926.13 |
| 1004659200000 | 935.48 |
| 1004918400000 | 922.11 |
| 1005004800000 | 917.76 |
| 1005091200000 | 897.82 |
| 1005177600000 | 916.03 |
| 1005264000000 | 920.04 |
| 1005523200000 | 941.38 |
| 1005609600000 | 930.49 |
| 1005696000000 | 907.83 |
| 1005782400000 | 907.6 |
| 1005868800000 | 936.3 |
| 1006128000000 | 945.15 |
| 1006214400000 | 979.37 |
| 1006300800000 | 1016.24 |
| 1006387200000 | 1030.28 |
| 1006473600000 | 1049.69 |
| 1006732800000 | 1024.94 |
| 1006819200000 | 1047.03 |
| 1006905600000 | 1026.97 |
| 1006992000000 | 1044.97 |
| 1007078400000 | 1074.51 |
| 1007337600000 | 1066.27 |
| 1007424000000 | 1064.46 |
| 1007510400000 | 1066.4 |
| 1007596800000 | 1058.04 |
| 1007683200000 | 1056.41 |
| 1007942400000 | 1055.45 |
| 1008028800000 | 1019.41 |
| 1008115200000 | 1022.68 |
| 1008201600000 | 1016.82 |
| 1008288000000 | 1010.47 |
| 1008547200000 | 1005.06 |
| 1008633600000 | 998.41 |
| 1008720000000 | 1009.15 |
| 1008806400000 | 1012.14 |
| 1008892800000 | 1000.66 |
| 1009152000000 | 1021.87 |
| 1009238400000 | 1021.51 |
| 1009324800000 | 1034.01 |
| 1009411200000 | 1016.01 |
| 1009497600000 | 1026.58 |
| 1009756800000 | 1025.19 |
| 1009929600000 | 1034.16 |
| 1010016000000 | 1071.14 |
| 1010102400000 | 1088.31 |
| 1010361600000 | 1096.8 |
| 1010448000000 | 1089.41 |
| 1010534400000 | 1080.76 |
| 1010620800000 | 1070.8 |
| 1010707200000 | 1083.43 |
| 1010966400000 | 1097.29 |
| 1011052800000 | 1080.27 |
| 1011139200000 | 1061.55 |
| 1011225600000 | 1056.05 |
| 1011312000000 | 1047.12 |
| 1011571200000 | 1033.17 |
| 1011657600000 | 1041.85 |
| 1011744000000 | 1083.6 |
| 1011830400000 | 1098.16 |
| 1011916800000 | 1118.07 |
| 1012176000000 | 1109.32 |
| 1012262400000 | 1105.93 |
| 1012348800000 | 1100.62 |
| 1012435200000 | 1103.34 |
| 1012521600000 | 1090.29 |
| 1012780800000 | 1094.83 |
| 1012867200000 | 1119.33 |
| 1012953600000 | 1131.42 |
| 1013040000000 | 1124.22 |
| 1013126400000 | 1155.93 |
| 1013385600000 | 1167.68 |
| 1013472000000 | 1154.57 |
| 1013558400000 | 1201.09 |
| 1013644800000 | 1206.38 |
| 1013731200000 | 1236.24 |
| 1013990400000 | 1238.77 |
| 1014076800000 | 1203.64 |
| 1014163200000 | 1231.77 |
| 1014249600000 | 1169.26 |
| 1014336000000 | 1127.47 |
| 1014595200000 | 1156.53 |
| 1014681600000 | 1156.26 |
| 1014768000000 | 1207.66 |
| 1014854400000 | 1197.69 |
| 1014940800000 | 1241.93 |
| 1015200000000 | 1305.16 |
| 1015286400000 | 1264.69 |
| 1015372800000 | 1303.48 |
| 1015459200000 | 1301.54 |
| 1015545600000 | 1282.9 |
| 1015804800000 | 1268.16 |
| 1015891200000 | 1248.54 |
| 1015977600000 | 1216.29 |
| 1016064000000 | 1240.65 |
| 1016150400000 | 1218.47 |
| 1016409600000 | 1213.59 |
| 1016496000000 | 1216.12 |
| 1016582400000 | 1243.34 |
| 1016668800000 | 1253.75 |
| 1016755200000 | 1255.93 |
| 1017014400000 | 1249.5 |
| 1017100800000 | 1245.4 |
| 1017187200000 | 1205.61 |
| 1017273600000 | 1199.7 |
| 1017360000000 | 1170.28 |
| 1017619200000 | 1165.35 |
| 1017705600000 | 1136.32 |
| 1017792000000 | 1125.45 |
| 1017878400000 | 1131.76 |
| 1017964800000 | 1160.96 |
| 1018224000000 | 1161.63 |
| 1018310400000 | 1166.7 |
| 1018396800000 | 1179.04 |
| 1018483200000 | 1201.33 |
| 1018569600000 | 1204.22 |
| 1018828800000 | 1206.44 |
| 1018915200000 | 1206.99 |
| 1019001600000 | 1257.56 |
| 1019088000000 | 1243.61 |
| 1019174400000 | 1232.58 |
| 1019433600000 | 1230.14 |
| 1019520000000 | 1206.75 |
| 1019606400000 | 1193.93 |
| 1019692800000 | 1165.11 |
| 1019779200000 | 1176.76 |
| 1020038400000 | 1155.8 |
| 1020124800000 | 1167.93 |
| 1020211200000 | 1167.52 |
| 1020297600000 | 1164.9 |
| 1020384000000 | 1179.2 |
| 1020643200000 | 1182.63 |
| 1020729600000 | 1174.52 |
| 1020816000000 | 1222.04 |
| 1020902400000 | 1206.98 |
| 1020988800000 | 1214.38 |
| 1021248000000 | 1202.12 |
| 1021334400000 | 1209.89 |
| 1021420800000 | 1180.78 |
| 1021507200000 | 1185.33 |
| 1021593600000 | 1195.49 |
| 1021852800000 | 1212.22 |
| 1021939200000 | 1226.7 |
| 1022025600000 | 1220.36 |
| 1022112000000 | 1244.12 |
| 1022198400000 | 1236.44 |
| 1022457600000 | 1238.75 |
| 1022544000000 | 1280.22 |
| 1022630400000 | 1339.22 |
| 1022716800000 | 1317.8 |
| 1022803200000 | 1297.15 |
| 1023062400000 | 1290.03 |
| 1023148800000 | 1272.33 |
| 1023235200000 | 1279.66 |
| 1023321600000 | 1307.84 |
| 1023408000000 | 1300.34 |
| 1023667200000 | 1320.88 |
| 1023753600000 | 1294.32 |
| 1023840000000 | 1299.9 |
| 1023926400000 | 1318.28 |
| 1024012800000 | 1302.79 |
| 1024272000000 | 1283.49 |
| 1024358400000 | 1281.27 |
| 1024444800000 | 1259.84 |
| 1024531200000 | 1244.41 |
| 1024617600000 | 1223.22 |
| 1024876800000 | 1226.01 |
| 1024963200000 | 1227.28 |
| 1025049600000 | 1177.63 |
| 1025136000000 | 1184.68 |
| 1025222400000 | 1196.04 |
| 1025481600000 | 1195.04 |
| 1025568000000 | 1202.29 |
| 1025654400000 | 1208.44 |
| 1025740800000 | 1230.25 |
| 1025827200000 | 1241.16 |
| 1026086400000 | 1245.82 |
| 1026172800000 | 1265.82 |
| 1026259200000 | 1264.92 |
| 1026345600000 | 1240.32 |
| 1026432000000 | 1253.94 |
| 1026691200000 | 1256.5 |
| 1026777600000 | 1242.17 |
| 1026864000000 | 1255.45 |
| 1026950400000 | 1268.06 |
| 1027036800000 | 1257.92 |
| 1027296000000 | 1218.21 |
| 1027382400000 | 1228.04 |
| 1027468800000 | 1174.12 |
| 1027555200000 | 1176.27 |
| 1027641600000 | 1104.61 |
| 1027900800000 | 1091.67 |
| 1027987200000 | 1134.07 |
| 1028073600000 | 1131.96 |
| 1028160000000 | 1126.29 |
| 1028246400000 | 1105.69 |
| 1028505600000 | 1077.49 |
| 1028592000000 | 1068.72 |
| 1028678400000 | 1082.48 |
| 1028764800000 | 1059.46 |
| 1028851200000 | 1080.31 |
| 1029110400000 | 1086.72 |
| 1029196800000 | 1042.69 |
| 1029283200000 | 1073.08 |
| 1029369600000 | 1068.46 |
| 1029456000000 | 1065.39 |
| 1029715200000 | 1047.35 |
| 1029801600000 | 1067.17 |
| 1029888000000 | 1050.72 |
| 1029974400000 | 1030.32 |
| 1030060800000 | 1021.49 |
| 1030320000000 | 1030.08 |
| 1030406400000 | 1046.78 |
| 1030492800000 | 1032.89 |
| 1030579200000 | 1015.83 |
| 1030665600000 | 1007.4 |
| 1030924800000 | 995.35 |
| 1031011200000 | 994.95 |
| 1031097600000 | 985.05 |
| 1031184000000 | 984.9 |
| 1031270400000 | 998 |
| 1031529600000 | 994.47 |
| 1031616000000 | 1023.81 |
| 1031702400000 | 1024.73 |
| 1031788800000 | 1030.14 |
| 1031875200000 | 1009.52 |
| 1032134400000 | 977.64 |
| 1032220800000 | 1009.5 |
| 1032307200000 | 993.72 |
| 1032393600000 | 985.27 |
| 1032480000000 | 971.58 |
| 1032739200000 | 966.93 |
| 1032825600000 | 943.86 |
| 1032912000000 | 939.13 |
| 1032998400000 | 943.04 |
| 1033084800000 | 953.05 |
| 1033344000000 | 929.05 |
| 1033430400000 | 934.41 |
| 1033516800000 | 943.29 |
| 1033603200000 | 949.52 |
| 1033689600000 | 958.17 |
| 1033948800000 | 932.86 |
| 1034035200000 | 932.85 |
| 1034121600000 | 939.49 |
| 1034208000000 | 917.73 |
| 1034294400000 | 907.91 |
| 1034553600000 | 880.6 |
| 1034640000000 | 892.91 |
| 1034726400000 | 926.21 |
| 1034812800000 | 926.89 |
| 1034899200000 | 955.32 |
| 1035158400000 | 973.93 |
| 1035244800000 | 974.69 |
| 1035331200000 | 975.36 |
| 1035417600000 | 958.71 |
| 1035504000000 | 974.36 |
| 1035763200000 | 998.71 |
| 1035849600000 | 993.56 |
| 1035936000000 | 992.33 |
| 1036022400000 | 1010.28 |
| 1036108800000 | 1021.24 |
| 1036368000000 | 1027.84 |
| 1036454400000 | 1034.79 |
| 1036540800000 | 1022.5 |
| 1036627200000 | 1028.27 |
| 1036713600000 | 1025.32 |
| 1036972800000 | 1011.57 |
| 1037059200000 | 988.46 |
| 1037145600000 | 985.24 |
| 1037232000000 | 992.85 |
| 1037318400000 | 1016.64 |
| 1037577600000 | 1016.32 |
| 1037664000000 | 1018.38 |
| 1037750400000 | 1007.63 |
| 1037836800000 | 1026.78 |
| 1037923200000 | 1052.26 |
| 1038182400000 | 1055.91 |
| 1038268800000 | 1031.89 |
| 1038355200000 | 1030.87 |
| 1038441600000 | 1040.72 |
| 1038528000000 | 1042.11 |
| 1038787200000 | 1050.52 |
| 1038873600000 | 1038.93 |
| 1038960000000 | 1033.54 |
| 1039046400000 | 1030.94 |
| 1039132800000 | 1036.42 |
| 1039392000000 | 1037.38 |
| 1039478400000 | 1036.43 |
| 1039564800000 | 1038.46 |
| 1039651200000 | 1019.94 |
| 1039737600000 | 1002.16 |
| 1039996800000 | 988.61 |
| 1040083200000 | 997.32 |
| 1040169600000 | 989.11 |
| 1040256000000 | 997.89 |
| 1040342400000 | 1005.88 |
| 1040601600000 | 1021.14 |
| 1040688000000 | 1036.03 |
| 1040774400000 | 1041.7 |
| 1040860800000 | 1041.91 |
| 1040947200000 | 1044.85 |
| 1041206400000 | 1045.09 |
| 1041292800000 | 1049.7 |
| 1041465600000 | 1022.44 |
| 1041552000000 | 1047.37 |
| 1041811200000 | 1079.32 |
| 1041897600000 | 1088.51 |
| 1041984000000 | 1066.51 |
| 1042070400000 | 1042.88 |
| 1042156800000 | 1050.66 |
| 1042416000000 | 1054.5 |
| 1042502400000 | 1101.63 |
| 1042588800000 | 1095.88 |
| 1042675200000 | 1094.33 |
| 1042761600000 | 1078.81 |
| 1043020800000 | 1095.57 |
| 1043107200000 | 1123.29 |
| 1043193600000 | 1111.48 |
| 1043280000000 | 1122.56 |
| 1043366400000 | 1114.61 |
| 1043625600000 | 1101.1 |
| 1043712000000 | 1116.67 |
| 1043798400000 | 1101.96 |
| 1043884800000 | 1096.32 |
| 1043971200000 | 1091.57 |
| 1044230400000 | 1091.91 |
| 1044316800000 | 1095.1 |
| 1044403200000 | 1089.36 |
| 1044489600000 | 1108.18 |
| 1044576000000 | 1114.21 |
| 1044835200000 | 1102.94 |
| 1044921600000 | 1120.81 |
| 1045008000000 | 1125.83 |
| 1045094400000 | 1085.33 |
| 1045180800000 | 1077.79 |
| 1045440000000 | 1076.16 |
| 1045526400000 | 1084.61 |
| 1045612800000 | 1097.83 |
| 1045699200000 | 1073.36 |
| 1045785600000 | 1052.78 |
| 1046044800000 | 1070.42 |
| 1046131200000 | 1057.77 |
| 1046217600000 | 1067.24 |
| 1046304000000 | 1078.22 |
| 1046390400000 | 1097.17 |
| 1046649600000 | 1138.05 |
| 1046736000000 | 1120.09 |
| 1046822400000 | 1117.5 |
| 1046908800000 | 1117.67 |
| 1046995200000 | 1122.95 |
| 1047254400000 | 1118.82 |
| 1047340800000 | 1106.01 |
| 1047427200000 | 1114.34 |
| 1047513600000 | 1117.59 |
| 1047600000000 | 1126.6 |
| 1047859200000 | 1118.34 |
| 1047945600000 | 1147.8 |
| 1048032000000 | 1135.46 |
| 1048118400000 | 1140.85 |
| 1048204800000 | 1131.68 |
| 1048464000000 | 1140.4 |
| 1048550400000 | 1150.03 |
| 1048636800000 | 1160.02 |
| 1048723200000 | 1159.21 |
| 1048809600000 | 1162.11 |
| 1049068800000 | 1157.26 |
| 1049155200000 | 1152.87 |
| 1049241600000 | 1163.73 |
| 1049328000000 | 1185.98 |
| 1049414400000 | 1197.24 |
| 1049673600000 | 1194.46 |
| 1049760000000 | 1205.03 |
| 1049846400000 | 1211.42 |
| 1049932800000 | 1205.44 |
| 1050019200000 | 1218.18 |
| 1050278400000 | 1220.88 |
| 1050364800000 | 1220.03 |
| 1050451200000 | 1226.87 |
| 1050537600000 | 1229.86 |
| 1050624000000 | 1220.65 |
| 1050883200000 | 1226.98 |
| 1050969600000 | 1214.64 |
| 1051056000000 | 1192.19 |
| 1051142400000 | 1172.37 |
| 1051228800000 | 1173.53 |
| 1051488000000 | 1176.92 |
| 1051574400000 | 1194.8 |
| 1051660800000 | 1207.76 |
| 1051747200000 | 1209.74 |
| 1051833600000 | 1218.64 |
| 1052092800000 | 1221.49 |
| 1052179200000 | 1247.59 |
| 1052265600000 | 1243.76 |
| 1052352000000 | 1224.49 |
| 1052438400000 | 1234.5 |
| 1052697600000 | 1241.39 |
| 1052784000000 | 1262.55 |
| 1052870400000 | 1261.76 |
| 1052956800000 | 1265.37 |
| 1053043200000 | 1257.33 |
| 1053302400000 | 1255.43 |
| 1053388800000 | 1265.95 |
| 1053475200000 | 1280.16 |
| 1053561600000 | 1281.63 |
| 1053648000000 | 1331.56 |
| 1053907200000 | 1333.17 |
| 1053993600000 | 1354.99 |
| 1054080000000 | 1360.44 |
| 1054166400000 | 1374.26 |
| 1054252800000 | 1366.77 |
| 1054512000000 | 1371.76 |
| 1054598400000 | 1376.92 |
| 1054684800000 | 1423.23 |
| 1054771200000 | 1442.48 |
| 1054857600000 | 1445.46 |
| 1055116800000 | 1447.16 |
| 1055203200000 | 1454.87 |
| 1055289600000 | 1445.54 |
| 1055376000000 | 1483.41 |
| 1055462400000 | 1476.17 |
| 1055721600000 | 1479.27 |
| 1055808000000 | 1547.93 |
| 1055894400000 | 1544.44 |
| 1055980800000 | 1580.45 |
| 1056067200000 | 1560.65 |
| 1056326400000 | 1587.73 |
| 1056412800000 | 1559.91 |
| 1056499200000 | 1564.05 |
| 1056585600000 | 1597.41 |
| 1056672000000 | 1568.18 |
| 1056931200000 | 1596.39 |
| 1057017600000 | 1602.3 |
| 1057104000000 | 1634.6 |
| 1057190400000 | 1672.94 |
| 1057276800000 | 1689.37 |
| 1057536000000 | 1680.71 |
| 1057622400000 | 1697.93 |
| 1057708800000 | 1614.58 |
| 1057795200000 | 1573.1 |
| 1057881600000 | 1625.99 |
| 1058140800000 | 1626.77 |
| 1058227200000 | 1691.43 |
| 1058313600000 | 1720.99 |
| 1058400000000 | 1681 |
| 1058486400000 | 1661.94 |
| 1058745600000 | 1638.01 |
| 1058832000000 | 1630.95 |
| 1058918400000 | 1585.31 |
| 1059004800000 | 1582.15 |
| 1059091200000 | 1604.39 |
| 1059350400000 | 1567.4 |
| 1059436800000 | 1558.05 |
| 1059523200000 | 1547.78 |
| 1059609600000 | 1586.65 |
| 1059696000000 | 1631.37 |
| 1059955200000 | 1637.16 |
| 1060041600000 | 1618.38 |
| 1060128000000 | 1601.39 |
| 1060214400000 | 1639.25 |
| 1060300800000 | 1654.17 |
| 1060560000000 | 1692.9 |
| 1060646400000 | 1692.7 |
| 1060732800000 | 1750.95 |
| 1060819200000 | 1728.59 |
| 1060905600000 | 1732.25 |
| 1061164800000 | 1718.15 |
| 1061251200000 | 1751.39 |
| 1061337600000 | 1738.64 |
| 1061424000000 | 1768.87 |
| 1061510400000 | 1779.63 |
| 1061769600000 | 1769 |
| 1061856000000 | 1761.31 |
| 1061942400000 | 1749.86 |
| 1062028800000 | 1768.23 |
| 1062115200000 | 1763.76 |
| 1062374400000 | 1796.27 |
| 1062460800000 | 1773.87 |
| 1062547200000 | 1754.09 |
| 1062633600000 | 1776.8 |
| 1062720000000 | 1848.12 |
| 1062979200000 | 1867.7 |
| 1063065600000 | 1855.1 |
| 1063152000000 | 1860.16 |
| 1063238400000 | 1842.35 |
| 1063324800000 | 1860.69 |
| 1063584000000 | 1853.72 |
| 1063670400000 | 1862.1 |
| 1063756800000 | 1821.07 |
| 1063843200000 | 1837.73 |
| 1063929600000 | 1876.33 |
| 1064188800000 | 1874.32 |
| 1064275200000 | 1876.24 |
| 1064361600000 | 1902.07 |
| 1064448000000 | 1915.47 |
| 1064534400000 | 1937.97 |
| 1064793600000 | 1953.32 |
| 1064880000000 | 1957.64 |
| 1064966400000 | 1949.41 |
| 1065052800000 | 1927.67 |
| 1065139200000 | 1911.86 |
| 1065398400000 | 1855.05 |
| 1065484800000 | 1880.32 |
| 1065571200000 | 1933.28 |
| 1065657600000 | 1969.89 |
| 1065744000000 | 1999.19 |
| 1066003200000 | 1962.15 |
| 1066089600000 | 1900.28 |
| 1066176000000 | 1923.43 |
| 1066262400000 | 1958.54 |
| 1066348800000 | 1980.11 |
| 1066608000000 | 1995.37 |
| 1066694400000 | 1968.63 |
| 1066780800000 | 2024.02 |
| 1066867200000 | 2025.55 |
| 1066953600000 | 2029.07 |
| 1067212800000 | 2056.9 |
| 1067299200000 | 2039.57 |
| 1067385600000 | 2056.11 |
| 1067472000000 | 2078.35 |
| 1067558400000 | 2111.42 |
| 1067817600000 | 2181.15 |
| 1067904000000 | 2247.31 |
| 1067990400000 | 2286.46 |
| 1068076800000 | 2251.51 |
| 1068163200000 | 2241.85 |
| 1068422400000 | 2221.65 |
| 1068508800000 | 2172.89 |
| 1068595200000 | 2165.49 |
| 1068681600000 | 2198.27 |
| 1068768000000 | 2206.42 |
| 1069027200000 | 2165.96 |
| 1069113600000 | 2147.75 |
| 1069200000000 | 2091.43 |
| 1069286400000 | 2043.74 |
| 1069372800000 | 2071.26 |
| 1069632000000 | 2060.96 |
| 1069718400000 | 2072.83 |
| 1069804800000 | 2155.16 |
| 1069891200000 | 2176.32 |
| 1069977600000 | 2225.64 |
| 1070236800000 | 2227.49 |
| 1070323200000 | 2237.06 |
| 1070409600000 | 2271.07 |
| 1070496000000 | 2263.74 |
| 1070582400000 | 2263.17 |
| 1070841600000 | 2288.28 |
| 1070928000000 | 2338.2 |
| 1071014400000 | 2337.31 |
| 1071100800000 | 2491.73 |
| 1071187200000 | 2473.43 |
| 1071446400000 | 2512.05 |
| 1071532800000 | 2524.92 |
| 1071619200000 | 2504.61 |
| 1071705600000 | 2549.28 |
| 1071792000000 | 2596.82 |
| 1072051200000 | 2643.59 |
| 1072137600000 | 2704.44 |
| 1072224000000 | 2761.98 |
| 1072310400000 | 2848.09 |
| 1072396800000 | 2922.5 |
| 1072656000000 | 3010.88 |
| 1072742400000 | 3144.68 |
| 1072828800000 | 3184.63 |
| 1073001600000 | 3189.66 |
| 1073260800000 | 3326.14 |
| 1073347200000 | 3208.47 |
| 1073433600000 | 3072.48 |
| 1073520000000 | 3161.01 |
| 1073606400000 | 3205.24 |
| 1073865600000 | 3261.95 |
| 1073952000000 | 3206.35 |
| 1074038400000 | 3179.98 |
| 1074124800000 | 3081.45 |
| 1074211200000 | 3140.23 |
| 1074470400000 | 3145.05 |
| 1074556800000 | 3143.04 |
| 1074643200000 | 3134.26 |
| 1074729600000 | 3111.67 |
| 1074816000000 | 3108.18 |
| 1075075200000 | 2960.34 |
| 1075161600000 | 3052.19 |
| 1075248000000 | 3014.49 |
| 1075334400000 | 2970.92 |
| 1075420800000 | 2964.42 |
| 1075680000000 | 2851.39 |
| 1075766400000 | 2951.05 |
| 1075852800000 | 3016.93 |
| 1075939200000 | 3031.06 |
| 1076025600000 | 2931.22 |
| 1076284800000 | 3000.59 |
| 1076371200000 | 3081.35 |
| 1076457600000 | 3165.03 |
| 1076544000000 | 3129.8 |
| 1076630400000 | 3177.06 |
| 1076889600000 | 3110.83 |
| 1076976000000 | 3151.54 |
| 1077062400000 | 3109.52 |
| 1077148800000 | 3048.46 |
| 1077235200000 | 3044.48 |
| 1077494400000 | 3022.39 |
| 1077580800000 | 3023.17 |
| 1077667200000 | 2968.97 |
| 1077753600000 | 2913.28 |
| 1077840000000 | 2943.99 |
| 1078099200000 | 2918.89 |
| 1078185600000 | 2932.79 |
| 1078272000000 | 2910.22 |
| 1078358400000 | 2930.6 |
| 1078444800000 | 2946.26 |
| 1078704000000 | 2975.4 |
| 1078790400000 | 2980.26 |
| 1078876800000 | 2960.74 |
| 1078963200000 | 2960.64 |
| 1079049600000 | 2911.18 |
| 1079308800000 | 2878.84 |
| 1079395200000 | 2829.61 |
| 1079481600000 | 2861.64 |
| 1079568000000 | 2918.71 |
| 1079654400000 | 2881.28 |
| 1079913600000 | 2907.63 |
| 1080000000000 | 2918.17 |
| 1080086400000 | 2893.49 |
| 1080172800000 | 2858.39 |
| 1080259200000 | 2872.49 |
| 1080518400000 | 2761.56 |
| 1080604800000 | 2788.93 |
| 1080691200000 | 2819.49 |
| 1080777600000 | 2946.53 |
| 1080864000000 | 3048.31 |
| 1081123200000 | 3159.11 |
| 1081209600000 | 3157.49 |
| 1081296000000 | 3081.72 |
| 1081382400000 | 3056.15 |
| 1081468800000 | 3060.93 |
| 1081728000000 | 3089.16 |
| 1081814400000 | 3091.52 |
| 1081900800000 | 3071.15 |
| 1081987200000 | 3058.35 |
| 1082073600000 | 3160.06 |
| 1082332800000 | 3137.56 |
| 1082419200000 | 3196.15 |
| 1082505600000 | 3144.72 |
| 1082592000000 | 3075.95 |
| 1082678400000 | 3023.44 |
| 1082937600000 | 2938.59 |
| 1083024000000 | 3013.39 |
| 1083110400000 | 2956.76 |
| 1083196800000 | 2880.4 |
| 1083283200000 | 2853.29 |
| 1083542400000 | 2856.15 |
| 1083628800000 | 2847.28 |
| 1083715200000 | 2856.94 |
| 1083801600000 | 2817.79 |
| 1083888000000 | 2820.87 |
| 1084147200000 | 2690.54 |
| 1084233600000 | 2737.2 |
| 1084320000000 | 2753.02 |
| 1084406400000 | 2688.96 |
| 1084492800000 | 2669.79 |
| 1084752000000 | 2590.68 |
| 1084838400000 | 2597.53 |
| 1084924800000 | 2742.03 |
| 1085011200000 | 2670.29 |
| 1085097600000 | 2736.02 |
| 1085356800000 | 2691.8 |
| 1085443200000 | 2665.6 |
| 1085529600000 | 2708.72 |
| 1085616000000 | 2814.49 |
| 1085702400000 | 2836.24 |
| 1085961600000 | 2867.06 |
| 1086048000000 | 2831.51 |
| 1086134400000 | 2835 |
| 1086220800000 | 2782.46 |
| 1086307200000 | 2767.89 |
| 1086566400000 | 2769.35 |
| 1086652800000 | 2706.24 |
| 1086739200000 | 2711.75 |
| 1086825600000 | 2715.62 |
| 1086912000000 | 2717.07 |
| 1087171200000 | 2731.29 |
| 1087257600000 | 2718.13 |
| 1087344000000 | 2755.6 |
| 1087430400000 | 2780.41 |
| 1087516800000 | 2764.12 |
| 1087776000000 | 2801.84 |
| 1087862400000 | 2801.2 |
| 1087948800000 | 2787.47 |
| 1088035200000 | 2833.58 |
| 1088121600000 | 2874.74 |
| 1088380800000 | 2913.02 |
| 1088467200000 | 2892.39 |
| 1088553600000 | 2890.59 |
| 1088640000000 | 2898.39 |
| 1088726400000 | 2915.27 |
| 1088985600000 | 2967.95 |
| 1089072000000 | 2983.63 |
| 1089158400000 | 2981.65 |
| 1089244800000 | 2940.71 |
| 1089331200000 | 2985.84 |
| 1089590400000 | 2967.16 |
| 1089676800000 | 2969.59 |
| 1089763200000 | 2915.37 |
| 1089849600000 | 2883 |
| 1089936000000 | 2883.96 |
| 1090195200000 | 2869.94 |
| 1090281600000 | 2895.59 |
| 1090368000000 | 2957.67 |
| 1090454400000 | 2934.39 |
| 1090540800000 | 2913.48 |
| 1090800000000 | 2822.17 |
| 1090886400000 | 2828.47 |
| 1090972800000 | 2838.21 |
| 1091059200000 | 2838.85 |
| 1091145600000 | 2868.96 |
| 1091404800000 | 2869.31 |
| 1091491200000 | 2841.92 |
| 1091577600000 | 2803.54 |
| 1091664000000 | 2794.94 |
| 1091750400000 | 2784.61 |
| 1092009600000 | 2772.37 |
| 1092096000000 | 2784.73 |
| 1092182400000 | 2737.42 |
| 1092268800000 | 2739.4 |
| 1092355200000 | 2722.84 |
| 1092614400000 | 2769.66 |
| 1092700800000 | 2791.96 |
| 1092787200000 | 2779.42 |
| 1092873600000 | 2771.06 |
| 1092960000000 | 2766.4 |
| 1093219200000 | 2769.59 |
| 1093305600000 | 2751.09 |
| 1093392000000 | 2786.65 |
| 1093478400000 | 2806.01 |
| 1093564800000 | 2820.38 |
| 1093824000000 | 2770.79 |
| 1093910400000 | 2804.79 |
| 1093996800000 | 2850.67 |
| 1094083200000 | 2868.99 |
| 1094169600000 | 2873 |
| 1094428800000 | 2880.73 |
| 1094515200000 | 2879.89 |
| 1094601600000 | 2859.18 |
| 1094688000000 | 2908 |
| 1094774400000 | 2891.02 |
| 1095033600000 | 2909.55 |
| 1095120000000 | 2953.53 |
| 1095206400000 | 3002.95 |
| 1095292800000 | 3029.75 |
| 1095379200000 | 3093.77 |
| 1095638400000 | 3112.62 |
| 1095724800000 | 3098.39 |
| 1095811200000 | 3102.29 |
| 1095897600000 | 3044.03 |
| 1095984000000 | 3087.9 |
| 1096243200000 | 3035.62 |
| 1096329600000 | 2992.43 |
| 1096416000000 | 2988 |
| 1096502400000 | 3036.37 |
| 1096588800000 | 3143.2 |
| 1096848000000 | 3246.9 |
| 1096934400000 | 3212.75 |
| 1097020800000 | 3160.81 |
| 1097107200000 | 3190.53 |
| 1097193600000 | 3224.85 |
| 1097452800000 | 3232.98 |
| 1097539200000 | 3143.89 |
| 1097625600000 | 3166.76 |
| 1097712000000 | 3055.24 |
| 1097798400000 | 3088.84 |
| 1098057600000 | 3093.87 |
| 1098144000000 | 3192.25 |
| 1098230400000 | 3144.67 |
| 1098316800000 | 3139.34 |
| 1098403200000 | 3190.62 |
| 1098662400000 | 3207.71 |
| 1098748800000 | 3146.13 |
| 1098835200000 | 3043.32 |
| 1098921600000 | 3012.92 |
| 1099008000000 | 3045.79 |
| 1099267200000 | 3029.74 |
| 1099353600000 | 3042.82 |
| 1099440000000 | 3103.43 |
| 1099526400000 | 3105.02 |
| 1099612800000 | 3097.12 |
| 1099872000000 | 3072.33 |
| 1099958400000 | 3081.62 |
| 1100044800000 | 3033.85 |
| 1100131200000 | 3049.81 |
| 1100217600000 | 3147.57 |
| 1100476800000 | 3194.93 |
| 1100563200000 | 3168.67 |
| 1100649600000 | 3183.41 |
| 1100736000000 | 3198.5 |
| 1100822400000 | 3239.52 |
| 1101081600000 | 3216.36 |
| 1101168000000 | 3248.95 |
| 1101254400000 | 3207.09 |
| 1101340800000 | 3236.11 |
| 1101427200000 | 3240.14 |
| 1101686400000 | 3281.87 |
| 1101772800000 | 3263.51 |
| 1101859200000 | 3270.32 |
| 1101945600000 | 3322.89 |
| 1102032000000 | 3341.92 |
| 1102291200000 | 3341.49 |
| 1102377600000 | 3275.26 |
| 1102464000000 | 3180.87 |
| 1102550400000 | 3188.49 |
| 1102636800000 | 3185.27 |
| 1102896000000 | 3203.29 |
| 1102982400000 | 3206.49 |
| 1103068800000 | 3299.17 |
| 1103155200000 | 3351.67 |
| 1103241600000 | 3415.2 |
| 1103500800000 | 3462.18 |
| 1103587200000 | 3421.44 |
| 1103673600000 | 3416.87 |
| 1103760000000 | 3382.24 |
| 1103846400000 | 3398.03 |
| 1104105600000 | 3361.14 |
| 1104192000000 | 3351.87 |
| 1104278400000 | 3358.84 |
| 1104364800000 | 3387.81 |
| 1104451200000 | 3403.07 |
| 1104710400000 | 3396.95 |
| 1104796800000 | 3490.55 |
| 1104883200000 | 3468.54 |
| 1104969600000 | 3517.44 |
| 1105056000000 | 3546.97 |
| 1105315200000 | 3535.43 |
| 1105401600000 | 3505.08 |
| 1105488000000 | 3528.17 |
| 1105574400000 | 3545.7 |
| 1105660800000 | 3588.04 |
| 1105920000000 | 3647.78 |
| 1106006400000 | 3638.71 |
| 1106092800000 | 3632.98 |
| 1106179200000 | 3609.63 |
| 1106265600000 | 3567.42 |
| 1106524800000 | 3564.14 |
| 1106611200000 | 3578.75 |
| 1106697600000 | 3599.76 |
| 1106784000000 | 3565.7 |
| 1106870400000 | 3573.69 |
| 1107129600000 | 3542.63 |
| 1107216000000 | 3575.94 |
| 1107302400000 | 3610.97 |
| 1107388800000 | 3632.29 |
| 1107475200000 | 3677.82 |
| 1107734400000 | 3730.38 |
| 1107820800000 | 3732.83 |
| 1107907200000 | 3746.2 |
| 1107993600000 | 3749.11 |
| 1108080000000 | 3692.67 |
| 1108339200000 | 3715.84 |
| 1108425600000 | 3743.68 |
| 1108512000000 | 3724.27 |
| 1108598400000 | 3699.62 |
| 1108684800000 | 3737.59 |
| 1108944000000 | 3677.68 |
| 1109030400000 | 3738.51 |
| 1109116800000 | 3724.89 |
| 1109203200000 | 3787.03 |
| 1109289600000 | 3818.12 |
| 1109548800000 | 3907.22 |
| 1109635200000 | 3882.42 |
| 1109721600000 | 3754.05 |
| 1109808000000 | 3739.49 |
| 1109894400000 | 3820.67 |
| 1110153600000 | 3878.58 |
| 1110240000000 | 3778.58 |
| 1110326400000 | 3803.05 |
| 1110412800000 | 3785.47 |
| 1110499200000 | 3717.11 |
| 1110758400000 | 3663.43 |
| 1110844800000 | 3632.2 |
| 1110931200000 | 3702.95 |
| 1111017600000 | 3735.74 |
| 1111104000000 | 3761.82 |
| 1111363200000 | 3723.14 |
| 1111449600000 | 3676.94 |
| 1111536000000 | 3630.04 |
| 1111622400000 | 3556.2 |
| 1111708800000 | 3574.96 |
| 1111968000000 | 3519.72 |
| 1112054400000 | 3490.63 |
| 1112140800000 | 3459.61 |
| 1112227200000 | 3543.9 |
| 1112313600000 | 3654.83 |
| 1112572800000 | 3548.05 |
| 1112659200000 | 3545.16 |
| 1112745600000 | 3545.7 |
| 1112832000000 | 3538.74 |
| 1112918400000 | 3568.51 |
| 1113177600000 | 3646.22 |
| 1113264000000 | 3674.56 |
| 1113350400000 | 3689.91 |
| 1113436800000 | 3668.55 |
| 1113523200000 | 3674.56 |
| 1113782400000 | 3532.43 |
| 1113868800000 | 3538.52 |
| 1113955200000 | 3586.36 |
| 1114041600000 | 3560.48 |
| 1114128000000 | 3562.1 |
| 1114387200000 | 3513.06 |
| 1114473600000 | 3496.17 |
| 1114560000000 | 3524.98 |
| 1114646400000 | 3508.76 |
| 1114732800000 | 3533.57 |
| 1114992000000 | 3527.75 |
| 1115078400000 | 3576.36 |
| 1115164800000 | 3599.8 |
| 1115251200000 | 3601.26 |
| 1115337600000 | 3694.17 |
| 1115596800000 | 3672.6 |
| 1115683200000 | 3627.56 |
| 1115769600000 | 3636.79 |
| 1115856000000 | 3611.94 |
| 1115942400000 | 3575.4 |
| 1116201600000 | 3525.2 |
| 1116288000000 | 3472.74 |
| 1116374400000 | 3511.53 |
| 1116460800000 | 3528.59 |
| 1116547200000 | 3477.5 |
| 1116806400000 | 3471.21 |
| 1116892800000 | 3431.61 |
| 1116979200000 | 3428.3 |
| 1117065600000 | 3415.32 |
| 1117152000000 | 3415.43 |
| 1117411200000 | 3473.15 |
| 1117497600000 | 3448.22 |
| 1117584000000 | 3447.98 |
| 1117670400000 | 3479.11 |
| 1117756800000 | 3496.48 |
| 1118016000000 | 3559.01 |
| 1118102400000 | 3550.92 |
| 1118188800000 | 3573.55 |
| 1118275200000 | 3519.08 |
| 1118361600000 | 3545.89 |
| 1118620800000 | 3484 |
| 1118707200000 | 3555.97 |
| 1118793600000 | 3591.59 |
| 1118880000000 | 3586.32 |
| 1118966400000 | 3578.27 |
| 1119225600000 | 3563.28 |
| 1119312000000 | 3648.86 |
| 1119398400000 | 3622.38 |
| 1119484800000 | 3668 |
| 1119571200000 | 3636.61 |
| 1119830400000 | 3605.13 |
| 1119916800000 | 3612.86 |
| 1120003200000 | 3603.49 |
| 1120089600000 | 3558.18 |
| 1120176000000 | 3550.87 |
| 1120435200000 | 3550.8 |
| 1120521600000 | 3498.15 |
| 1120608000000 | 3481.41 |
| 1120694400000 | 3364.8 |
| 1120780800000 | 3380.26 |
| 1121040000000 | 3377.31 |
| 1121126400000 | 3449.52 |
| 1121212800000 | 3503.19 |
| 1121299200000 | 3528.85 |
| 1121385600000 | 3481.17 |
| 1121644800000 | 3481.15 |
| 1121731200000 | 3449.88 |
| 1121817600000 | 3465.54 |
| 1121904000000 | 3503.81 |
| 1121990400000 | 3505.08 |
| 1122249600000 | 3597.67 |
| 1122336000000 | 3551.65 |
| 1122422400000 | 3599.91 |
| 1122508800000 | 3628.99 |
| 1122595200000 | 3696.03 |
| 1122854400000 | 3703.16 |
| 1122940800000 | 3806.68 |
| 1123027200000 | 3827.6 |
| 1123113600000 | 3806.58 |
| 1123200000000 | 3810.52 |
| 1123459200000 | 3837.19 |
| 1123545600000 | 3792.18 |
| 1123632000000 | 3840.67 |
| 1123718400000 | 3837.4 |
| 1123804800000 | 3835.52 |
| 1124064000000 | 3808.47 |
| 1124150400000 | 3724.2 |
| 1124236800000 | 3723.58 |
| 1124323200000 | 3755.18 |
| 1124409600000 | 3820.13 |
| 1124668800000 | 3927.49 |
| 1124755200000 | 3935.97 |
| 1124841600000 | 3961.65 |
| 1124928000000 | 3943.59 |
| 1125014400000 | 3976.55 |
| 1125273600000 | 3926.29 |
| 1125360000000 | 3914.19 |
| 1125446400000 | 3950.71 |
| 1125532800000 | 4042.78 |
| 1125619200000 | 4012.3 |
| 1125878400000 | 4003.51 |
| 1125964800000 | 3955.68 |
| 1126051200000 | 3977.68 |
| 1126137600000 | 4044.57 |
| 1126224000000 | 4011.6 |
| 1126483200000 | 4009.34 |
| 1126569600000 | 3967.94 |
| 1126656000000 | 3989.12 |
| 1126742400000 | 3948.58 |
| 1126828800000 | 3934.2 |
| 1127088000000 | 3944.11 |
| 1127174400000 | 4092.72 |
| 1127260800000 | 4068.48 |
| 1127347200000 | 4097.21 |
| 1127433600000 | 4073.75 |
| 1127692800000 | 3999.41 |
| 1127779200000 | 4032.17 |
| 1127865600000 | 4048.53 |
| 1127952000000 | 4060.76 |
| 1128038400000 | 4057.84 |
| 1128297600000 | 3987.15 |
| 1128384000000 | 3967.7 |
| 1128470400000 | 3988.89 |
| 1128556800000 | 3931.09 |
| 1128643200000 | 3923.4 |
| 1128902400000 | 3918.42 |
| 1128988800000 | 3922.23 |
| 1129075200000 | 3939.1 |
| 1129161600000 | 3901.45 |
| 1129248000000 | 3873.66 |
| 1129507200000 | 3854.64 |
| 1129593600000 | 3840.59 |
| 1129680000000 | 3743.57 |
| 1129766400000 | 3725.65 |
| 1129852800000 | 3755.56 |
| 1130112000000 | 3756.48 |
| 1130198400000 | 3689.24 |
| 1130284800000 | 3761.29 |
| 1130371200000 | 3784.18 |
| 1130457600000 | 3775.36 |
| 1130716800000 | 3765.55 |
| 1130803200000 | 3822.55 |
| 1130889600000 | 3858.68 |
| 1130976000000 | 3902.15 |
| 1131062400000 | 3905.32 |
| 1131321600000 | 3861.43 |
| 1131408000000 | 3804.2 |
| 1131494400000 | 3815.32 |
| 1131580800000 | 3806.91 |
| 1131667200000 | 3771.09 |
| 1131926400000 | 3776.54 |
| 1132012800000 | 3768.43 |
| 1132099200000 | 3717.48 |
| 1132185600000 | 3711.4 |
| 1132272000000 | 3748.41 |
| 1132531200000 | 3718.19 |
| 1132617600000 | 3729.22 |
| 1132704000000 | 3739.69 |
| 1132790400000 | 3740.94 |
| 1132876800000 | 3745.43 |
| 1133136000000 | 3731 |
| 1133222400000 | 3756.71 |
| 1133308800000 | 3712.01 |
| 1133395200000 | 3668.58 |
| 1133481600000 | 3652.01 |
| 1133740800000 | 3653.78 |
| 1133827200000 | 3795.73 |
| 1133913600000 | 3921.92 |
| 1134000000000 | 3926.13 |
| 1134086400000 | 3949.83 |
| 1134345600000 | 3954.62 |
| 1134432000000 | 3923.75 |
| 1134518400000 | 3936.72 |
| 1134604800000 | 3912.12 |
| 1134691200000 | 3911.68 |
| 1134950400000 | 3914.48 |
| 1135036800000 | 3967.74 |
| 1135123200000 | 3956.92 |
| 1135209600000 | 3946.73 |
| 1135296000000 | 3970.59 |
| 1135555200000 | 4004.43 |
| 1135641600000 | 4020.14 |
| 1135728000000 | 3990.15 |
| 1135814400000 | 3992.42 |
| 1135900800000 | 4019.49 |
| 1136160000000 | 4019.49 |
| 1136246400000 | 4113.16 |
| 1136332800000 | 4251.43 |
| 1136419200000 | 4267.35 |
| 1136505600000 | 4344.2 |
| 1136764800000 | 4469.1 |
| 1136851200000 | 4454.8 |
| 1136937600000 | 4483.66 |
| 1137024000000 | 4432.16 |
| 1137110400000 | 4409.03 |
| 1137369600000 | 4373.73 |
| 1137456000000 | 4375.61 |
| 1137542400000 | 4320.71 |
| 1137628800000 | 4376.94 |
| 1137715200000 | 4396.27 |
| 1137974400000 | 4439.91 |
| 1138060800000 | 4378.98 |
| 1138147200000 | 4547.6 |
| 1138233600000 | 4545.02 |
| 1138320000000 | 4542.75 |
| 1138579200000 | 4510.51 |
| 1138665600000 | 4589.47 |
| 1138752000000 | 4550.98 |
| 1138838400000 | 4433.91 |
| 1138924800000 | 4398.99 |
| 1139184000000 | 4379.55 |
| 1139270400000 | 4350.37 |
| 1139356800000 | 4247.05 |
| 1139443200000 | 4265.45 |
| 1139529600000 | 4342.07 |
| 1139788800000 | 4336.54 |
| 1139875200000 | 4233.47 |
| 1139961600000 | 4213.82 |
| 1140048000000 | 4278.82 |
| 1140134400000 | 4318.35 |
| 1140393600000 | 4326.96 |
| 1140480000000 | 4245.02 |
| 1140566400000 | 4245.32 |
| 1140652800000 | 4284.16 |
| 1140739200000 | 4332.74 |
| 1140998400000 | 4402.36 |
| 1141084800000 | 4349.68 |
| 1141171200000 | 4382.47 |
| 1141257600000 | 4464.85 |
| 1141344000000 | 4456.03 |
| 1141603200000 | 4454.9 |
| 1141689600000 | 4351.35 |
| 1141776000000 | 4241.54 |
| 1141862400000 | 4281.78 |
| 1141948800000 | 4265.58 |
| 1142208000000 | 4316.86 |
| 1142294400000 | 4360.76 |
| 1142380800000 | 4414.95 |
| 1142467200000 | 4423.53 |
| 1142553600000 | 4427.45 |
| 1142812800000 | 4377.51 |
| 1142899200000 | 4337.35 |
| 1142985600000 | 4278.39 |
| 1143072000000 | 4310.37 |
| 1143158400000 | 4322.37 |
| 1143417600000 | 4352.45 |
| 1143504000000 | 4314.04 |
| 1143590400000 | 4280.64 |
| 1143676800000 | 4346.57 |
| 1143763200000 | 4375.83 |
| 1144022400000 | 4436.19 |
| 1144108800000 | 4522.72 |
| 1144195200000 | 4716.24 |
| 1144281600000 | 4719.33 |
| 1144368000000 | 4741.13 |
| 1144627200000 | 4656.3 |
| 1144713600000 | 4674.39 |
| 1144800000000 | 4641.44 |
| 1144886400000 | 4635.35 |
| 1144972800000 | 4635.35 |
| 1145232000000 | 4697.72 |
| 1145318400000 | 4790.51 |
| 1145404800000 | 4793.04 |
| 1145491200000 | 4905.11 |
| 1145577600000 | 4887.85 |
| 1145836800000 | 4938.74 |
| 1145923200000 | 4837.22 |
| 1146009600000 | 4859.17 |
| 1146096000000 | 4858.79 |
| 1146182400000 | 4831.34 |
| 1146441600000 | 4846.83 |
| 1146528000000 | 4847.88 |
| 1146614400000 | 4883.85 |
| 1146700800000 | 4816.22 |
| 1146787200000 | 4825.17 |
| 1147046400000 | 4959.83 |
| 1147132800000 | 4969.93 |
| 1147219200000 | 4933.31 |
| 1147305600000 | 4902.26 |
| 1147392000000 | 4884.15 |
| 1147651200000 | 4708.13 |
| 1147737600000 | 4718.63 |
| 1147824000000 | 4700.81 |
| 1147910400000 | 4602.46 |
| 1147996800000 | 4608.98 |
| 1148256000000 | 4434.76 |
| 1148342400000 | 4497.73 |
| 1148428800000 | 4365.45 |
| 1148515200000 | 4323.47 |
| 1148601600000 | 4431.46 |
| 1148860800000 | 4486.59 |
| 1148947200000 | 4436.51 |
| 1149033600000 | 4382.94 |
| 1149120000000 | 4395.54 |
| 1149206400000 | 4498.14 |
| 1149465600000 | 4416.32 |
| 1149552000000 | 4338.65 |
| 1149638400000 | 4243.31 |
| 1149724800000 | 4140.1 |
| 1149811200000 | 4092.3 |
| 1150070400000 | 4077.93 |
| 1150156800000 | 4069.46 |
| 1150243200000 | 3904.86 |
| 1150329600000 | 3930.04 |
| 1150416000000 | 4054.54 |
| 1150675200000 | 3994.22 |
| 1150761600000 | 3895.43 |
| 1150848000000 | 3911.11 |
| 1150934400000 | 3991.41 |
| 1151020800000 | 3986.77 |
| 1151280000000 | 3979.66 |
| 1151366400000 | 3994.05 |
| 1151452800000 | 4060.85 |
| 1151539200000 | 4088.78 |
| 1151625600000 | 4188.34 |
| 1151884800000 | 4274.72 |
| 1151971200000 | 4372.88 |
| 1152057600000 | 4221.96 |
| 1152144000000 | 4286.21 |
| 1152230400000 | 4282.61 |
| 1152489600000 | 4303.76 |
| 1152576000000 | 4307.17 |
| 1152662400000 | 4315.47 |
| 1152748800000 | 4206.26 |
| 1152835200000 | 4126.55 |
| 1153094400000 | 4072.26 |
| 1153180800000 | 4112.68 |
| 1153267200000 | 4115.3 |
| 1153353600000 | 4207.81 |
| 1153440000000 | 4354.06 |
| 1153699200000 | 4325.06 |
| 1153785600000 | 4369.55 |
| 1153872000000 | 4389.48 |
| 1153958400000 | 4427.64 |
| 1154044800000 | 4393.25 |
| 1154304000000 | 4386.64 |
| 1154390400000 | 4366.69 |
| 1154476800000 | 4446.09 |
| 1154563200000 | 4495.89 |
| 1154649600000 | 4502.02 |
| 1154908800000 | 4531.99 |
| 1154995200000 | 4608.03 |
| 1155081600000 | 4601.59 |
| 1155168000000 | 4529.1 |
| 1155254400000 | 4644.38 |
| 1155513600000 | 4641.89 |
| 1155600000000 | 4611.87 |
| 1155686400000 | 4655.32 |
| 1155772800000 | 4566.14 |
| 1155859200000 | 4551.39 |
| 1156118400000 | 4554.85 |
| 1156204800000 | 4555.08 |
| 1156291200000 | 4479.62 |
| 1156377600000 | 4434.1 |
| 1156464000000 | 4411.71 |
| 1156723200000 | 4368.1 |
| 1156809600000 | 4405.78 |
| 1156896000000 | 4362.46 |
| 1156982400000 | 4406.8 |
| 1157068800000 | 4472.5 |
| 1157328000000 | 4556.28 |
| 1157414400000 | 4533.66 |
| 1157500800000 | 4529.73 |
| 1157587200000 | 4459.56 |
| 1157673600000 | 4429.28 |
| 1157932800000 | 4348.04 |
| 1158019200000 | 4349.69 |
| 1158105600000 | 4438.18 |
| 1158192000000 | 4497.9 |
| 1158278400000 | 4493.5 |
| 1158537600000 | 4527.09 |
| 1158624000000 | 4507.2 |
| 1158710400000 | 4450.55 |
| 1158796800000 | 4407.91 |
| 1158883200000 | 4388.7 |
| 1159142400000 | 4410.21 |
| 1159228800000 | 4420.06 |
| 1159315200000 | 4451.92 |
| 1159401600000 | 4422.41 |
| 1159488000000 | 4384.36 |
| 1159747200000 | 4362.84 |
| 1159833600000 | 4323.35 |
| 1159920000000 | 4342.02 |
| 1160006400000 | 4385.64 |
| 1160092800000 | 4383.48 |
| 1160352000000 | 4351.48 |
| 1160438400000 | 4423.06 |
| 1160524800000 | 4407.52 |
| 1160611200000 | 4492.24 |
| 1160697600000 | 4482.51 |
| 1160956800000 | 4550.17 |
| 1161043200000 | 4501.99 |
| 1161129600000 | 4554.19 |
| 1161216000000 | 4578.52 |
| 1161302400000 | 4619.75 |
| 1161561600000 | 4620.99 |
| 1161648000000 | 4618.42 |
| 1161734400000 | 4689.48 |
| 1161820800000 | 4681.89 |
| 1161907200000 | 4703.05 |
| 1162166400000 | 4639.06 |
| 1162252800000 | 4632.32 |
| 1162339200000 | 4708.12 |
| 1162425600000 | 4672.5 |
| 1162512000000 | 4686.63 |
| 1162771200000 | 4703.42 |
| 1162857600000 | 4744.66 |
| 1162944000000 | 4714.94 |
| 1163030400000 | 4742.79 |
| 1163116800000 | 4719.91 |
| 1163376000000 | 4689.28 |
| 1163462400000 | 4677.11 |
| 1163548800000 | 4653.1 |
| 1163635200000 | 4656.15 |
| 1163721600000 | 4628.79 |
| 1163980800000 | 4569.76 |
| 1164067200000 | 4554.95 |
| 1164153600000 | 4614.07 |
| 1164240000000 | 4611.48 |
| 1164326400000 | 4570.74 |
| 1164585600000 | 4657.1 |
| 1164672000000 | 4618.83 |
| 1164758400000 | 4746.57 |
| 1164844800000 | 4802.37 |
| 1164931200000 | 4829.38 |
| 1165190400000 | 4840.44 |
| 1165276800000 | 4866.96 |
| 1165363200000 | 4868.78 |
| 1165449600000 | 4855.84 |
| 1165536000000 | 4823.44 |
| 1165795200000 | 4813.96 |
| 1165881600000 | 4815.34 |
| 1165968000000 | 4797.38 |
| 1166054400000 | 4784.95 |
| 1166140800000 | 4802.61 |
| 1166400000000 | 4671.14 |
| 1166486400000 | 3865.79 |
| 1166572800000 | 4339.63 |
| 1166659200000 | 4193.81 |
| 1166745600000 | 4230.2 |
| 1167004800000 | 4246.8 |
| 1167091200000 | 4270.72 |
| 1167177600000 | 4330.75 |
| 1167264000000 | 4259.66 |
| 1167350400000 | 4263.76 |
| 1167696000000 | 4323.56 |
| 1167782400000 | 4214.28 |
| 1167868800000 | 4083.84 |
| 1167955200000 | 3934.9 |
| 1168214400000 | 3989.84 |
| 1168300800000 | 3874.08 |
| 1168387200000 | 3902.5 |
| 1168473600000 | 4063.5 |
| 1168560000000 | 4104.88 |
| 1168819200000 | 4203.17 |
| 1168905600000 | 4184.59 |
| 1168992000000 | 4153.34 |
| 1169078400000 | 4245.32 |
| 1169164800000 | 4265.57 |
| 1169424000000 | 4261.86 |
| 1169510400000 | 4249.03 |
| 1169596800000 | 4319.28 |
| 1169683200000 | 4244.51 |
| 1169769600000 | 4524.58 |
| 1170028800000 | 4393.63 |
| 1170115200000 | 4372.07 |
| 1170201600000 | 4328.91 |
| 1170288000000 | 4287.29 |
| 1170374400000 | 4391.28 |
| 1170633600000 | 4498.72 |
| 1170720000000 | 4510.21 |
| 1170806400000 | 4495.19 |
| 1170892800000 | 4632.37 |
| 1170979200000 | 4739.02 |
| 1171238400000 | 4763.08 |
| 1171324800000 | 4714.17 |
| 1171411200000 | 4798.47 |
| 1171497600000 | 4743.73 |
| 1171584000000 | 4680.84 |
| 1171843200000 | 4562.41 |
| 1171929600000 | 4648.77 |
| 1172016000000 | 4622.39 |
| 1172102400000 | 4625.37 |
| 1172188800000 | 4667.53 |
| 1172448000000 | 4639.61 |
| 1172534400000 | 4542.2 |
| 1172620800000 | 4530.57 |
| 1172707200000 | 4589.77 |
| 1172793600000 | 4590.76 |
| 1173052800000 | 4663.47 |
| 1173139200000 | 4699.95 |
| 1173225600000 | 4652.3 |
| 1173312000000 | 4647.25 |
| 1173398400000 | 4664.39 |
| 1173657600000 | 4666.56 |
| 1173744000000 | 4666.36 |
| 1173830400000 | 4611.58 |
| 1173916800000 | 4650.44 |
| 1174003200000 | 4644.47 |
| 1174262400000 | 4602.6 |
| 1174348800000 | 4635.69 |
| 1174435200000 | 4730.66 |
| 1174521600000 | 4794.94 |
| 1174608000000 | 4395.84 |
| 1174867200000 | 4398.39 |
| 1174953600000 | 4419.02 |
| 1175040000000 | 4350.77 |
| 1175126400000 | 4374.56 |
| 1175212800000 | 4408.98 |
| 1175472000000 | 4461.79 |
| 1175558400000 | 4574.29 |
| 1175644800000 | 4621.42 |
| 1175731200000 | 4611.83 |
| 1175817600000 | 4626.22 |
| 1176076800000 | 4599.29 |
| 1176163200000 | 4575.03 |
| 1176249600000 | 4641.31 |
| 1176336000000 | 4643.63 |
| 1176422400000 | 4643.63 |
| 1176681600000 | 4643.63 |
| 1176768000000 | 4675.2 |
| 1176854400000 | 4665.36 |
| 1176940800000 | 4611.68 |
| 1177027200000 | 4602.23 |
| 1177286400000 | 4568.08 |
| 1177372800000 | 4558.81 |
| 1177459200000 | 4622.89 |
| 1177545600000 | 4632.07 |
| 1177632000000 | 4670.56 |
| 1177891200000 | 4709.99 |
| 1177977600000 | 4709.99 |
| 1178064000000 | 4757.14 |
| 1178150400000 | 4815.38 |
| 1178236800000 | 4881.93 |
| 1178496000000 | 4881.93 |
| 1178582400000 | 4826.35 |
| 1178668800000 | 4782.87 |
| 1178755200000 | 4777.14 |
| 1178841600000 | 4786.13 |
| 1179100800000 | 4859.02 |
| 1179187200000 | 4858.19 |
| 1179273600000 | 4949.73 |
| 1179360000000 | 4960.89 |
| 1179446400000 | 5007.49 |
| 1179705600000 | 5019.01 |
| 1179792000000 | 5058.81 |
| 1179878400000 | 5054.05 |
| 1179964800000 | 4983.47 |
| 1180051200000 | 4962.66 |
| 1180310400000 | 5067.04 |
| 1180396800000 | 5049.31 |
| 1180483200000 | 5129.4 |
| 1180569600000 | 5129.4 |
| 1180656000000 | 5250.83 |
| 1180915200000 | 5395.76 |
| 1181001600000 | 5293.91 |
| 1181088000000 | 5287.19 |
| 1181174400000 | 5279.63 |
| 1181260800000 | 5186.91 |
| 1181520000000 | 5224.03 |
| 1181606400000 | 5134.64 |
| 1181692800000 | 4970.21 |
| 1181779200000 | 5023.79 |
| 1181865600000 | 5095.2 |
| 1182124800000 | 5304.4 |
| 1182211200000 | 5289.33 |
| 1182297600000 | 5400.1 |
| 1182384000000 | 5341.97 |
| 1182470400000 | 5292.31 |
| 1182729600000 | 5234.35 |
| 1182816000000 | 5255.55 |
| 1182902400000 | 5277.77 |
| 1182988800000 | 5332.97 |
| 1183075200000 | 5300.71 |
| 1183334400000 | 5442.75 |
| 1183420800000 | 5663.46 |
| 1183507200000 | 5786.66 |
| 1183593600000 | 5788.84 |
| 1183680000000 | 5870.91 |
| 1183939200000 | 6016.98 |
| 1184025600000 | 6229.37 |
| 1184112000000 | 6140.58 |
| 1184198400000 | 6115.16 |
| 1184284800000 | 6247.86 |
| 1184544000000 | 6245 |
| 1184630400000 | 6221.4 |
| 1184716800000 | 6157.88 |
| 1184803200000 | 6114.73 |
| 1184889600000 | 6134.33 |
| 1185148800000 | 6222.78 |
| 1185235200000 | 6434.2 |
| 1185321600000 | 6497.96 |
| 1185408000000 | 6490.44 |
| 1185494400000 | 6299.15 |
| 1185753600000 | 6299.15 |
| 1185840000000 | 6210.14 |
| 1185926400000 | 5997.49 |
| 1186012800000 | 5977.8 |
| 1186099200000 | 6031.37 |
| 1186358400000 | 5864.15 |
| 1186444800000 | 5838.4 |
| 1186531200000 | 6006.59 |
| 1186617600000 | 5807.44 |
| 1186704000000 | 5768.58 |
| 1186963200000 | 5768.58 |
| 1187049600000 | 5650.74 |
| 1187136000000 | 5475.95 |
| 1187222400000 | 5247.82 |
| 1187308800000 | 5330.25 |
| 1187568000000 | 5590.61 |
| 1187654400000 | 5366.38 |
| 1187740800000 | 5556.93 |
| 1187827200000 | 5605.36 |
| 1187913600000 | 5616.29 |
| 1188172800000 | 5593.31 |
| 1188259200000 | 5593.79 |
| 1188345600000 | 5646.53 |
| 1188432000000 | 5665.07 |
| 1188518400000 | 5880.07 |
| 1188777600000 | 5949.61 |
| 1188864000000 | 5855.42 |
| 1188950400000 | 5884.76 |
| 1189036800000 | 5880 |
| 1189123200000 | 5784.81 |
| 1189382400000 | 5747.63 |
| 1189468800000 | 5806.23 |
| 1189555200000 | 5811.1 |
| 1189641600000 | 5864.36 |
| 1189728000000 | 5903.48 |
| 1189987200000 | 5823.04 |
| 1190073600000 | 5796.48 |
| 1190160000000 | 5878.82 |
| 1190246400000 | 5912.9 |
| 1190332800000 | 6089.53 |
| 1190592000000 | 6156.26 |
| 1190678400000 | 6141.95 |
| 1190764800000 | 6213.81 |
| 1190851200000 | 6161.85 |
| 1190937600000 | 6167.11 |
| 1191196800000 | 6215.98 |
| 1191283200000 | 6214.58 |
| 1191369600000 | 6203.38 |
| 1191456000000 | 6175.58 |
| 1191542400000 | 6225.56 |
| 1191801600000 | 6339.55 |
| 1191888000000 | 6404.08 |
| 1191974400000 | 6441.48 |
| 1192060800000 | 6594.32 |
| 1192147200000 | 6625.85 |
| 1192406400000 | 6766.35 |
| 1192492800000 | 6817.38 |
| 1192579200000 | 6697.02 |
| 1192665600000 | 6599.26 |
| 1192752000000 | 6622.56 |
| 1193011200000 | 6476.84 |
| 1193097600000 | 6476.84 |
| 1193184000000 | 6534.36 |
| 1193270400000 | 6851.23 |
| 1193356800000 | 6907.57 |
| 1193616000000 | 7150.61 |
| 1193702400000 | 7038.24 |
| 1193788800000 | 7042.54 |
| 1193875200000 | 7009.55 |
| 1193961600000 | 6893.35 |
| 1194220800000 | 6634.58 |
| 1194307200000 | 6805.72 |
| 1194393600000 | 6751.79 |
| 1194480000000 | 6671.8 |
| 1194566400000 | 6699.95 |
| 1194825600000 | 6579.28 |
| 1194912000000 | 6556.2 |
| 1194998400000 | 6574.76 |
| 1195084800000 | 6517.84 |
| 1195171200000 | 6462.54 |
| 1195430400000 | 6298.42 |
| 1195516800000 | 6323.87 |
| 1195603200000 | 6127.31 |
| 1195689600000 | 6210.15 |
| 1195776000000 | 6368.38 |
| 1196035200000 | 6451.76 |
| 1196121600000 | 6355.85 |
| 1196208000000 | 6305.19 |
| 1196294400000 | 6533.47 |
| 1196380800000 | 6585.56 |
| 1196640000000 | 6388.68 |
| 1196726400000 | 6417.98 |
| 1196812800000 | 6417.98 |
| 1196899200000 | 6566.45 |
| 1196985600000 | 6482.95 |
| 1197244800000 | 6482.95 |
| 1197331200000 | 6555.16 |
| 1197417600000 | 6518.27 |
| 1197504000000 | 6538.42 |
| 1197590400000 | 6573.27 |
| 1197849600000 | 6405.08 |
| 1197936000000 | 6334.31 |
| 1198022400000 | 6225.22 |
| 1198108800000 | 6078.66 |
| 1198195200000 | 6300.32 |
| 1198454400000 | 6300.32 |
| 1198540800000 | 6635.91 |
| 1198627200000 | 6599.9 |
| 1198713600000 | 6698.3 |
| 1198800000000 | 6768.28 |
| 1199059200000 | 6768.28 |
| 1199232000000 | 6622.88 |
| 1199318400000 | 6563.61 |
| 1199404800000 | 6434.07 |
| 1199664000000 | 6321.99 |
| 1199750400000 | 6400.74 |
| 1199836800000 | 6548.76 |
| 1199923200000 | 6338.76 |
| 1200009600000 | 6290.22 |
| 1200268800000 | 6274 |
| 1200355200000 | 6156.54 |
| 1200441600000 | 6107.23 |
| 1200528000000 | 6278.37 |
| 1200614400000 | 6275.02 |
| 1200873600000 | 5984.36 |
| 1200960000000 | 5763.86 |
| 1201046400000 | 5784.87 |
| 1201132800000 | 5665.78 |
| 1201219200000 | 6008.29 |
| 1201478400000 | 5856.69 |
| 1201564800000 | 5959.52 |
| 1201651200000 | 6026.17 |
| 1201737600000 | 6218.5 |
| 1201824000000 | 6474.73 |
| 1202083200000 | 6446.89 |
| 1202169600000 | 6424.48 |
| 1202256000000 | 6266.79 |
| 1202342400000 | 6217.25 |
| 1202428800000 | 6333.66 |
| 1202688000000 | 6335.71 |
| 1202774400000 | 6474.3 |
| 1202860800000 | 6623.72 |
| 1202947200000 | 6648.73 |
| 1203033600000 | 6624.3 |
| 1203292800000 | 6603.46 |
| 1203379200000 | 6727.77 |
| 1203465600000 | 6675.2 |
| 1203552000000 | 6675.2 |
| 1203638400000 | 6677.5 |
| 1203897600000 | 6814.22 |
| 1203984000000 | 6792.25 |
| 1204070400000 | 6780.8 |
| 1204156800000 | 6910.69 |
| 1204243200000 | 7077.07 |
| 1204502400000 | 6966.26 |
| 1204588800000 | 6834.05 |
| 1204675200000 | 6775.71 |
| 1204761600000 | 6836.98 |
| 1204848000000 | 6818.57 |
| 1205107200000 | 6709.99 |
| 1205193600000 | 6884 |
| 1205280000000 | 6962.13 |
| 1205366400000 | 6840.97 |
| 1205452800000 | 6896.79 |
| 1205712000000 | 6820.04 |
| 1205798400000 | 6930.51 |
| 1205884800000 | 6891.68 |
| 1205971200000 | 6742.74 |
| 1206057600000 | 6760.63 |
| 1206316800000 | 6779.6 |
| 1206403200000 | 6899.09 |
| 1206489600000 | 6886.74 |
| 1206576000000 | 6931.5 |
| 1206662400000 | 6964.36 |
| 1206921600000 | 6840.81 |
| 1207008000000 | 6900.79 |
| 1207094400000 | 6920.6 |
| 1207180800000 | 6885.79 |
| 1207267200000 | 6867.16 |
| 1207526400000 | 6867.16 |
| 1207612800000 | 6886.36 |
| 1207699200000 | 6888.3 |
| 1207785600000 | 6895.35 |
| 1207872000000 | 6939.35 |
| 1208131200000 | 6939.35 |
| 1208217600000 | 6939.35 |
| 1208304000000 | 7023.14 |
| 1208390400000 | 7189.07 |
| 1208476800000 | 7183.67 |
| 1208736000000 | 7106.49 |
| 1208822400000 | 7235.92 |
| 1208908800000 | 7110.5 |
| 1208995200000 | 7048.97 |
| 1209081600000 | 6982.42 |
| 1209340800000 | 7042.79 |
| 1209427200000 | 7027.29 |
| 1209513600000 | 6984.65 |
| 1209600000000 | 6984.65 |
| 1209686400000 | 7079.44 |
| 1209945600000 | 7079.44 |
| 1210032000000 | 7120.73 |
| 1210118400000 | 7159.64 |
| 1210204800000 | 7180.71 |
| 1210291200000 | 7132.6 |
| 1210550400000 | 7050.99 |
| 1210636800000 | 6984.13 |
| 1210723200000 | 7053.73 |
| 1210809600000 | 7122.38 |
| 1210896000000 | 7305.33 |
| 1211155200000 | 7305.33 |
| 1211241600000 | 7439.35 |
| 1211328000000 | 7653.76 |
| 1211414400000 | 7545.72 |
| 1211500800000 | 7437.97 |
| 1211760000000 | 7218.75 |
| 1211846400000 | 7173.18 |
| 1211932800000 | 6902.69 |
| 1212019200000 | 6910.38 |
| 1212105600000 | 6917.17 |
| 1212364800000 | 6678.48 |
| 1212451200000 | 6612.31 |
| 1212537600000 | 6602.92 |
| 1212624000000 | 6556.65 |
| 1212710400000 | 6596.34 |
| 1212969600000 | 6471.42 |
| 1213056000000 | 6376.52 |
| 1213142400000 | 6358.12 |
| 1213228800000 | 6373.03 |
| 1213315200000 | 6290.17 |
| 1213574400000 | 6309.95 |
| 1213660800000 | 6203.04 |
| 1213747200000 | 6071.77 |
| 1213833600000 | 5869.75 |
| 1213920000000 | 6155.62 |
| 1214179200000 | 6162.95 |
| 1214265600000 | 6103.29 |
| 1214352000000 | 6232.23 |
| 1214438400000 | 6190.31 |
| 1214524800000 | 6225.78 |
| 1214784000000 | 6192.65 |
| 1214870400000 | 6192.65 |
| 1214956800000 | 6116.8 |
| 1215043200000 | 5968.68 |
| 1215129600000 | 5954.87 |
| 1215388800000 | 5806.55 |
| 1215475200000 | 5704.57 |
| 1215561600000 | 5691.11 |
| 1215648000000 | 5684.91 |
| 1215734400000 | 5796.38 |
| 1215993600000 | 5670.49 |
| 1216080000000 | 5473.1 |
| 1216166400000 | 5202.65 |
| 1216252800000 | 5202.65 |
| 1216339200000 | 5183.03 |
| 1216598400000 | 5436.52 |
| 1216684800000 | 5398.05 |
| 1216771200000 | 5468.57 |
| 1216857600000 | 5417.97 |
| 1216944000000 | 5374.13 |
| 1217203200000 | 5399.57 |
| 1217289600000 | 5305.21 |
| 1217376000000 | 5191.04 |
| 1217462400000 | 5292.51 |
| 1217548800000 | 5313.42 |
| 1217808000000 | 5289.6 |
| 1217894400000 | 5204.36 |
| 1217980800000 | 5333.2 |
| 1218067200000 | 5659.51 |
| 1218153600000 | 5483.72 |
| 1218412800000 | 5629.43 |
| 1218499200000 | 5629.43 |
| 1218585600000 | 5635.28 |
| 1218672000000 | 5641.5 |
| 1218758400000 | 5643.23 |
| 1219017600000 | 5542.76 |
| 1219104000000 | 5454.6 |
| 1219190400000 | 5407.69 |
| 1219276800000 | 5279.84 |
| 1219363200000 | 5383.97 |
| 1219622400000 | 5344.28 |
| 1219708800000 | 5264.5 |
| 1219795200000 | 5357.58 |
| 1219881600000 | 5425.18 |
| 1219968000000 | 5437.81 |
| 1220227200000 | 5338.06 |
| 1220313600000 | 5180.05 |
| 1220400000000 | 5085.18 |
| 1220486400000 | 5169.6 |
| 1220572800000 | 5039.46 |
| 1220832000000 | 5242.46 |
| 1220918400000 | 5218.06 |
| 1221004800000 | 5108.66 |
| 1221091200000 | 5000.05 |
| 1221177600000 | 5090.36 |
| 1221436800000 | 4973.27 |
| 1221523200000 | 4843.8 |
| 1221609600000 | 4624.16 |
| 1221696000000 | 4651.85 |
| 1221782400000 | 4907.58 |
| 1222041600000 | 4865.34 |
| 1222128000000 | 4842.64 |
| 1222214400000 | 4942.91 |
| 1222300800000 | 4972.68 |
| 1222387200000 | 4952 |
| 1222646400000 | 4768.72 |
| 1222732800000 | 4731.97 |
| 1222819200000 | 4683.66 |
| 1222905600000 | 4724.91 |
| 1222992000000 | 4653.39 |
| 1223251200000 | 4252.67 |
| 1223337600000 | 4078.97 |
| 1223424000000 | 3817.22 |
| 1223510400000 | 3952.79 |
| 1223596800000 | 3510.58 |
| 1223856000000 | 3788.14 |
| 1223942400000 | 4018.99 |
| 1224028800000 | 3811.15 |
| 1224115200000 | 3774.69 |
| 1224201600000 | 3709.81 |
| 1224460800000 | 3788.52 |
| 1224547200000 | 3828.09 |
| 1224633600000 | 3668.2 |
| 1224720000000 | 3658.67 |
| 1224806400000 | 3385.57 |
| 1225065600000 | 2923.32 |
| 1225152000000 | 3061.04 |
| 1225238400000 | 2913.94 |
| 1225324800000 | 3152.98 |
| 1225411200000 | 3223.08 |
| 1225670400000 | 3574.58 |
| 1225756800000 | 3653.39 |
| 1225843200000 | 3652.08 |
| 1225929600000 | 3702.15 |
| 1226016000000 | 3708.78 |
| 1226275200000 | 3657.74 |
| 1226361600000 | 3493.4 |
| 1226448000000 | 3416.29 |
| 1226534400000 | 3404.9 |
| 1226620800000 | 3355.96 |
| 1226880000000 | 3408.82 |
| 1226966400000 | 3255.43 |
| 1227052800000 | 3116.22 |
| 1227139200000 | 2970.84 |
| 1227225600000 | 2970.81 |
| 1227484800000 | 2862.67 |
| 1227571200000 | 2904.97 |
| 1227657600000 | 2973.41 |
| 1227744000000 | 2899.31 |
| 1227830400000 | 3022.03 |
| 1228089600000 | 2917.18 |
| 1228176000000 | 2896.13 |
| 1228262400000 | 2940.84 |
| 1228348800000 | 2935.81 |
| 1228435200000 | 2938.7 |
| 1228694400000 | 3120.33 |
| 1228780800000 | 3308.79 |
| 1228867200000 | 3312.99 |
| 1228953600000 | 3384.91 |
| 1229040000000 | 3399.65 |
| 1229299200000 | 3530.63 |
| 1229385600000 | 3603.58 |
| 1229472000000 | 3604.31 |
| 1229558400000 | 3669.63 |
| 1229644800000 | 3581.92 |
| 1229904000000 | 3421.04 |
| 1229990400000 | 3463.71 |
| 1230076800000 | 3447.29 |
| 1230163200000 | 3477.46 |
| 1230249600000 | 3447.49 |
| 1230508800000 | 3463.4 |
| 1230595200000 | 3523.93 |
| 1230681600000 | 3521.91 |
| 1230854400000 | 3522.92 |
| 1231113600000 | 3802.19 |
| 1231200000000 | 3730.55 |
| 1231286400000 | 3659.72 |
| 1231372800000 | 3689.51 |
| 1231459200000 | 3603.13 |
| 1231718400000 | 3465.26 |
| 1231804800000 | 3248.06 |
| 1231891200000 | 3313.77 |
| 1231977600000 | 3199.11 |
| 1232064000000 | 3297.41 |
| 1232323200000 | 3286.95 |
| 1232409600000 | 3260.15 |
| 1232496000000 | 3238.21 |
| 1232582400000 | 3342.32 |
| 1232668800000 | 3285.92 |
| 1232928000000 | 3315.03 |
| 1233014400000 | 3404.58 |
| 1233100800000 | 3436.81 |
| 1233187200000 | 3290.55 |
| 1233273600000 | 3309.09 |
| 1233532800000 | 3201.54 |
| 1233619200000 | 3226.28 |
| 1233705600000 | 3236.93 |
| 1233792000000 | 3240.26 |
| 1233878400000 | 3382.69 |
| 1234137600000 | 3381.24 |
| 1234224000000 | 3353.91 |
| 1234310400000 | 3352.16 |
| 1234396800000 | 3310.62 |
| 1234483200000 | 3384.29 |
| 1234742400000 | 3376.03 |
| 1234828800000 | 3270.48 |
| 1234915200000 | 3269.27 |
| 1235001600000 | 3272.36 |
| 1235088000000 | 3192.02 |
| 1235347200000 | 3207.67 |
| 1235433600000 | 3179.53 |
| 1235520000000 | 3203.32 |
| 1235606400000 | 3165.19 |
| 1235692800000 | 3151 |
| 1235952000000 | 3002.31 |
| 1236038400000 | 2981.77 |
| 1236124800000 | 3026.58 |
| 1236211200000 | 3033.08 |
| 1236297600000 | 3072.66 |
| 1236556800000 | 2991.8 |
| 1236643200000 | 3094.58 |
| 1236729600000 | 3061.55 |
| 1236816000000 | 3072.38 |
| 1236902400000 | 3180.71 |
| 1237161600000 | 3197.76 |
| 1237248000000 | 3156.76 |
| 1237334400000 | 3198.88 |
| 1237420800000 | 3264.04 |
| 1237507200000 | 3290.02 |
| 1237766400000 | 3365.36 |
| 1237852800000 | 3362 |
| 1237939200000 | 3349.19 |
| 1238025600000 | 3388.83 |
| 1238112000000 | 3399.35 |
| 1238371200000 | 3256.96 |
| 1238457600000 | 3286.56 |
| 1238544000000 | 3271.53 |
| 1238630400000 | 3434.9 |
| 1238716800000 | 3465.67 |
| 1238976000000 | 3476.48 |
| 1239062400000 | 3432.34 |
| 1239148800000 | 3432.66 |
| 1239235200000 | 3458.43 |
| 1239321600000 | 3542.75 |
| 1239580800000 | 3514.95 |
| 1239667200000 | 3545.26 |
| 1239753600000 | 3541.25 |
| 1239840000000 | 3510.2 |
| 1239926400000 | 3552.46 |
| 1240185600000 | 3641.93 |
| 1240272000000 | 3629.85 |
| 1240358400000 | 3553.77 |
| 1240444800000 | 3618.78 |
| 1240531200000 | 3687.4 |
| 1240790400000 | 3695.73 |
| 1240876800000 | 3689.55 |
| 1240963200000 | 3785.79 |
| 1241049600000 | 3868.88 |
| 1241136000000 | 3866.14 |
| 1241395200000 | 4022.04 |
| 1241481600000 | 4031.77 |
| 1241568000000 | 4165.83 |
| 1241654400000 | 4241.05 |
| 1241740800000 | 4244.7 |
| 1242000000000 | 4383.53 |
| 1242086400000 | 4432.76 |
| 1242172800000 | 4537.34 |
| 1242259200000 | 4276.37 |
| 1242345600000 | 4370.07 |
| 1242604800000 | 4417.46 |
| 1242691200000 | 4604.88 |
| 1242777600000 | 4632.51 |
| 1242864000000 | 4494.95 |
| 1242950400000 | 4543.52 |
| 1243209600000 | 4482.75 |
| 1243296000000 | 4406.85 |
| 1243382400000 | 4532.51 |
| 1243468800000 | 4517.24 |
| 1243555200000 | 4587.22 |
| 1243814400000 | 4853.19 |
| 1243900800000 | 4789.36 |
| 1243987200000 | 4882.56 |
| 1244073600000 | 4964.58 |
| 1244160000000 | 5043.42 |
| 1244419200000 | 4970 |
| 1244505600000 | 5051.89 |
| 1244592000000 | 5270.63 |
| 1244678400000 | 5329.85 |
| 1244764800000 | 5332.87 |
| 1245024000000 | 5145.75 |
| 1245110400000 | 5000.9 |
| 1245196800000 | 4869.79 |
| 1245283200000 | 4726.34 |
| 1245369600000 | 4904.46 |
| 1245628800000 | 4813.14 |
| 1245715200000 | 4672.31 |
| 1245801600000 | 4817.81 |
| 1245888000000 | 4899.21 |
| 1245974400000 | 4958.48 |
| 1246233600000 | 5006.77 |
| 1246320000000 | 4958.5 |
| 1246406400000 | 4958.5 |
| 1246492800000 | 4830.36 |
| 1246579200000 | 4799.36 |
| 1246838400000 | 4799.36 |
| 1246924800000 | 4799.36 |
| 1247011200000 | 4698.02 |
| 1247097600000 | 4753.5 |
| 1247184000000 | 4568.44 |
| 1247443200000 | 4535.46 |
| 1247529600000 | 4711.42 |
| 1247616000000 | 4817.18 |
| 1247702400000 | 4763.81 |
| 1247788800000 | 4882.17 |
| 1248048000000 | 5081.77 |
| 1248134400000 | 5058.14 |
| 1248220800000 | 4927.2 |
| 1248307200000 | 5066.2 |
| 1248393600000 | 5083.8 |
| 1248652800000 | 5135.25 |
| 1248739200000 | 5193.06 |
| 1248825600000 | 5092.03 |
| 1248912000000 | 5159.42 |
| 1248998400000 | 5193.82 |
| 1249257600000 | 5390.44 |
| 1249344000000 | 5401.58 |
| 1249430400000 | 5383.72 |
| 1249516800000 | 5484.01 |
| 1249603200000 | 5401.93 |
| 1249862400000 | 5378.52 |
| 1249948800000 | 5335.8 |
| 1250035200000 | 5335.8 |
| 1250121600000 | 5447.25 |
| 1250208000000 | 5397.56 |
| 1250467200000 | 5163.48 |
| 1250553600000 | 5260.45 |
| 1250640000000 | 5166.32 |
| 1250726400000 | 5265.95 |
| 1250812800000 | 5288.68 |
| 1251072000000 | 5368.95 |
| 1251158400000 | 5369.04 |
| 1251244800000 | 5369.1 |
| 1251331200000 | 5308.83 |
| 1251417600000 | 5370.14 |
| 1251676800000 | 5326.84 |
| 1251763200000 | 5323.89 |
| 1251849600000 | 5314.96 |
| 1251936000000 | 5392.83 |
| 1252022400000 | 5428.33 |
| 1252281600000 | 5562.3 |
| 1252368000000 | 5725.15 |
| 1252454400000 | 5782.57 |
| 1252540800000 | 5839.43 |
| 1252627200000 | 5860.79 |
| 1252886400000 | 5721.35 |
| 1252972800000 | 5802.87 |
| 1253059200000 | 5887.8 |
| 1253145600000 | 5897.22 |
| 1253232000000 | 5925.08 |
| 1253491200000 | 5876.97 |
| 1253577600000 | 5967.52 |
| 1253664000000 | 6040.46 |
| 1253750400000 | 6031.59 |
| 1253836800000 | 5956.05 |
| 1254096000000 | 5857.12 |
| 1254182400000 | 5902.38 |
| 1254268800000 | 5979.58 |
| 1254355200000 | 6064.5 |
| 1254441600000 | 6010.59 |
| 1254700800000 | 5964.52 |
| 1254787200000 | 6098.06 |
| 1254873600000 | 6202.1 |
| 1254960000000 | 6204.77 |
| 1255046400000 | 6271.04 |
| 1255305600000 | 6309.08 |
| 1255392000000 | 6288.28 |
| 1255478400000 | 6149.71 |
| 1255564800000 | 5806.1 |
| 1255651200000 | 6018.82 |
| 1255910400000 | 6156.2 |
| 1255996800000 | 6086.39 |
| 1256083200000 | 5976.9 |
| 1256169600000 | 5884.56 |
| 1256256000000 | 5884.56 |
| 1256515200000 | 5935.82 |
| 1256601600000 | 5933.18 |
| 1256688000000 | 5813.05 |
| 1256774400000 | 5640.84 |
| 1256860800000 | 5592.14 |
| 1257120000000 | 5503.74 |
| 1257206400000 | 5352.24 |
| 1257292800000 | 5541.38 |
| 1257379200000 | 5497.89 |
| 1257465600000 | 5696.79 |
| 1257724800000 | 5827.57 |
| 1257811200000 | 5769.02 |
| 1257897600000 | 5862.44 |
| 1257984000000 | 5622.12 |
| 1258070400000 | 5614.4 |
| 1258329600000 | 5702.39 |
| 1258416000000 | 5720.44 |
| 1258502400000 | 5743.24 |
| 1258588800000 | 5641.25 |
| 1258675200000 | 5561.43 |
| 1258934400000 | 5482.79 |
| 1259020800000 | 5371.57 |
| 1259107200000 | 5575.32 |
| 1259193600000 | 5467.62 |
| 1259280000000 | 5410.41 |
| 1259539200000 | 5568.98 |
| 1259625600000 | 5767.83 |
| 1259712000000 | 5559.32 |
| 1259798400000 | 5664.99 |
| 1259884800000 | 5583.47 |
| 1260144000000 | 5583.47 |
| 1260230400000 | 5541.82 |
| 1260316800000 | 5517.13 |
| 1260403200000 | 5515.47 |
| 1260489600000 | 5617.25 |
| 1260748800000 | 5670.41 |
| 1260835200000 | 5657.35 |
| 1260921600000 | 5700.99 |
| 1261008000000 | 5679.92 |
| 1261094400000 | 5647.78 |
| 1261353600000 | 5682.63 |
| 1261440000000 | 5790.9 |
| 1261526400000 | 5841.75 |
| 1261612800000 | 5822.01 |
| 1261699200000 | 5866.45 |
| 1261958400000 | 5888.6 |
| 1262044800000 | 5993.43 |
| 1262131200000 | 5921.85 |
| 1262217600000 | 5921.85 |
| 1262563200000 | 5906.67 |
| 1262649600000 | 5921.83 |
| 1262736000000 | 5951.09 |
| 1262822400000 | 5925.66 |
| 1262908800000 | 5971.38 |
| 1263168000000 | 6052.69 |
| 1263254400000 | 6017.49 |
| 1263340800000 | 6027.19 |
| 1263427200000 | 6063.18 |
| 1263513600000 | 6018.29 |
| 1263772800000 | 6011.08 |
| 1263859200000 | 5910.56 |
| 1263945600000 | 5848.89 |
| 1264032000000 | 5697.38 |
| 1264118400000 | 5669.14 |
| 1264377600000 | 5645.73 |
| 1264464000000 | 5537.91 |
| 1264550400000 | 5447.36 |
| 1264636800000 | 5484.2 |
| 1264723200000 | 5514.98 |
| 1264982400000 | 5533.74 |
| 1265068800000 | 5488.84 |
| 1265155200000 | 5637.42 |
| 1265241600000 | 5537.16 |
| 1265328000000 | 5433.87 |
| 1265587200000 | 5394.8 |
| 1265673600000 | 5372.1 |
| 1265760000000 | 5417.2 |
| 1265846400000 | 5469.03 |
| 1265932800000 | 5492.87 |
| 1266192000000 | 5398.97 |
| 1266278400000 | 5438.56 |
| 1266364800000 | 5494.61 |
| 1266451200000 | 5472.33 |
| 1266537600000 | 5539.81 |
| 1266796800000 | 5592.26 |
| 1266883200000 | 5700.55 |
| 1266969600000 | 5713.69 |
| 1267056000000 | 5744.79 |
| 1267142400000 | 5767.64 |
| 1267401600000 | 5767.64 |
| 1267488000000 | 5950.69 |
| 1267574400000 | 5975.02 |
| 1267660800000 | 5949.49 |
| 1267747200000 | 5882.25 |
| 1268006400000 | 5891.9 |
| 1268092800000 | 5858.77 |
| 1268179200000 | 5873.18 |
| 1268265600000 | 5929.04 |
| 1268352000000 | 6023.07 |
| 1268611200000 | 6028.85 |
| 1268697600000 | 6206.35 |
| 1268784000000 | 6358.88 |
| 1268870400000 | 6287.65 |
| 1268956800000 | 6441.16 |
| 1269216000000 | 6404.92 |
| 1269302400000 | 6493.22 |
| 1269388800000 | 6528.54 |
| 1269475200000 | 6506.05 |
| 1269561600000 | 6449.6 |
| 1269820800000 | 6339.65 |
| 1269907200000 | 6517.28 |
| 1269993600000 | 6542.32 |
| 1270080000000 | 6668.3 |
| 1270166400000 | 6679.03 |
| 1270425600000 | 6718.78 |
| 1270512000000 | 6718.78 |
| 1270598400000 | 6831.82 |
| 1270684800000 | 6531.86 |
| 1270771200000 | 6603.36 |
| 1271030400000 | 6334.22 |
| 1271116800000 | 6334.22 |
| 1271203200000 | 6334.22 |
| 1271289600000 | 6334.22 |
| 1271376000000 | 6122.71 |
| 1271635200000 | 6066.47 |
| 1271721600000 | 6469.77 |
| 1271808000000 | 6406.94 |
| 1271894400000 | 6430.18 |
| 1271980800000 | 6344.63 |
| 1272240000000 | 6424.69 |
| 1272326400000 | 6375.2 |
| 1272412800000 | 6228.64 |
| 1272499200000 | 6274.5 |
| 1272585600000 | 6382.92 |
| 1272844800000 | 6382.92 |
| 1272931200000 | 6732.27 |
| 1273017600000 | 6732.27 |
| 1273104000000 | 6543.51 |
| 1273190400000 | 6366.02 |
| 1273449600000 | 6471.91 |
| 1273536000000 | 6355.44 |
| 1273622400000 | 6393.89 |
| 1273708800000 | 6306.26 |
| 1273795200000 | 6309.05 |
| 1274054400000 | 6146.37 |
| 1274140800000 | 6214.32 |
| 1274227200000 | 6262.76 |
| 1274313600000 | 6262.76 |
| 1274400000000 | 6262.76 |
| 1274659200000 | 6050.21 |
| 1274745600000 | 5836.43 |
| 1274832000000 | 5910.62 |
| 1274918400000 | 5981.03 |
| 1275004800000 | 5981.03 |
| 1275264000000 | 6126.11 |
| 1275350400000 | 6001.32 |
| 1275436800000 | 6060.15 |
| 1275523200000 | 6210.94 |
| 1275609600000 | 6251.03 |
| 1275868800000 | 6127.18 |
| 1275955200000 | 6092.92 |
| 1276041600000 | 6145.24 |
| 1276128000000 | 6198.48 |
| 1276214400000 | 6218.36 |
| 1276473600000 | 6277.27 |
| 1276560000000 | 6234.54 |
| 1276646400000 | 6344.32 |
| 1276732800000 | 6346.73 |
| 1276819200000 | 6348.87 |
| 1277078400000 | 6522.38 |
| 1277164800000 | 6456.29 |
| 1277251200000 | 6434.25 |
| 1277337600000 | 6295.53 |
| 1277424000000 | 6301.73 |
| 1277683200000 | 6390.1 |
| 1277769600000 | 6308.68 |
| 1277856000000 | 6287.27 |
| 1277942400000 | 6287.27 |
| 1278028800000 | 6301.19 |
| 1278288000000 | 6284.62 |
| 1278374400000 | 6386.86 |
| 1278460800000 | 6338.21 |
| 1278547200000 | 6364.95 |
| 1278633600000 | 6377.52 |
| 1278892800000 | 6347.11 |
| 1278979200000 | 6349.31 |
| 1279065600000 | 6352.67 |
| 1279152000000 | 6356.67 |
| 1279238400000 | 6378.62 |
| 1279497600000 | 6376.67 |
| 1279584000000 | 6349.08 |
| 1279670400000 | 6368.9 |
| 1279756800000 | 6386.28 |
| 1279843200000 | 6482.86 |
| 1280102400000 | 6482.86 |
| 1280188800000 | 6725.53 |
| 1280275200000 | 6709.63 |
| 1280361600000 | 6719.58 |
| 1280448000000 | 6661.74 |
| 1280707200000 | 6744.4 |
| 1280793600000 | 6761.93 |
| 1280880000000 | 6798.08 |
| 1280966400000 | 6882.36 |
| 1281052800000 | 6851.02 |
| 1281312000000 | 6836.61 |
| 1281398400000 | 6719.1 |
| 1281484800000 | 6733.43 |
| 1281571200000 | 6733.44 |
| 1281657600000 | 6733.44 |
| 1281916800000 | 6727.02 |
| 1282003200000 | 6805.01 |
| 1282089600000 | 6934.83 |
| 1282176000000 | 7049.6 |
| 1282262400000 | 7056.31 |
| 1282521600000 | 7045.44 |
| 1282608000000 | 6956.91 |
| 1282694400000 | 6908.21 |
| 1282780800000 | 6901.22 |
| 1282867200000 | 6968.17 |
| 1283126400000 | 7081.61 |
| 1283212800000 | 7155.25 |
| 1283299200000 | 7296.9 |
| 1283385600000 | 7308.65 |
| 1283472000000 | 7485.39 |
| 1283731200000 | 7639.33 |
| 1283817600000 | 7521.49 |
| 1283904000000 | 7543.52 |
| 1283990400000 | 7555.75 |
| 1284076800000 | 7579.65 |
| 1284336000000 | 7748.99 |
| 1284422400000 | 7528.2 |
| 1284508800000 | 7484.47 |
| 1284595200000 | 7479.3 |
| 1284681600000 | 7490.65 |
| 1284940800000 | 7484.63 |
| 1285027200000 | 7629.95 |
| 1285113600000 | 7768.41 |
| 1285200000000 | 7803.81 |
| 1285286400000 | 7809.45 |
| 1285545600000 | 7964.17 |
| 1285632000000 | 7950.49 |
| 1285718400000 | 8086.15 |
| 1285804800000 | 8169.03 |
| 1285891200000 | 8233.12 |
| 1286150400000 | 8188.05 |
| 1286236800000 | 8219.5 |
| 1286323200000 | 8438.06 |
| 1286409600000 | 8368.86 |
| 1286496000000 | 8248.95 |
| 1286755200000 | 8396.73 |
| 1286841600000 | 8392.29 |
| 1286928000000 | 8527.93 |
| 1287014400000 | 8547.97 |
| 1287100800000 | 8568.77 |
| 1287360000000 | 8414.91 |
| 1287446400000 | 8482.8 |
| 1287532800000 | 8406.14 |
| 1287619200000 | 8443.96 |
| 1287705600000 | 8478.88 |
| 1287964800000 | 8478.9 |
| 1288051200000 | 8544.32 |
| 1288137600000 | 8391.76 |
| 1288224000000 | 8424.18 |
| 1288310400000 | 8383.76 |
| 1288569600000 | 8612.71 |
| 1288656000000 | 8624.9 |
| 1288742400000 | 8751.4 |
| 1288828800000 | 9021.88 |
| 1288915200000 | 9190.67 |
| 1289174400000 | 9256.05 |
| 1289260800000 | 9225.39 |
| 1289347200000 | 9150.86 |
| 1289433600000 | 8961.94 |
| 1289520000000 | 8777.94 |
| 1289779200000 | 8843.53 |
| 1289865600000 | 8611.87 |
| 1289952000000 | 8482.81 |
| 1290038400000 | 8710.76 |
| 1290124800000 | 8773.23 |
| 1290384000000 | 8901.71 |
| 1290470400000 | 8752.78 |
| 1290556800000 | 8656.91 |
| 1290643200000 | 8504.57 |
| 1290729600000 | 8408.76 |
| 1290988800000 | 8586.22 |
| 1291075200000 | 8470.17 |
| 1291161600000 | 8636.15 |
| 1291248000000 | 8812.18 |
| 1291334400000 | 8822.39 |
| 1291593600000 | 8822.36 |
| 1291680000000 | 8913.75 |
| 1291766400000 | 8705.85 |
| 1291852800000 | 8821.28 |
| 1291939200000 | 8821.31 |
| 1292198400000 | 9081.57 |
| 1292284800000 | 9019.82 |
| 1292371200000 | 8906.1 |
| 1292457600000 | 8843.97 |
| 1292544000000 | 8811.43 |
| 1292803200000 | 8666.12 |
| 1292889600000 | 8755.77 |
| 1292976000000 | 8779.64 |
| 1293062400000 | 8781.3 |
| 1293148800000 | 8717.27 |
| 1293408000000 | 8697.19 |
| 1293494400000 | 8785.34 |
| 1293580800000 | 8810.16 |
| 1293667200000 | 8789.17 |
| 1293753600000 | 8789.15 |
| 1294012800000 | 8789.15 |
| 1294099200000 | 8959.89 |
| 1294185600000 | 9005.95 |
| 1294272000000 | 8957.02 |
| 1294358400000 | 8729.91 |
| 1294617600000 | 8425.03 |
| 1294704000000 | 8460.14 |
| 1294790400000 | 8570.44 |
| 1294876800000 | 8745.5 |
| 1294963200000 | 8743.61 |
| 1295222400000 | 8645.8 |
| 1295308800000 | 8715.74 |
| 1295395200000 | 8842.51 |
| 1295481600000 | 8709.07 |
| 1295568000000 | 8557.02 |
| 1295827200000 | 8107.13 |
| 1295913600000 | 8128.96 |
| 1296000000000 | 8349.41 |
| 1296086400000 | 8451.94 |
| 1296172800000 | 8349 |
| 1296432000000 | 8282.41 |
| 1296518400000 | 8305.96 |
| 1296604800000 | 8513.58 |
| 1296691200000 | 8514.76 |
| 1296777600000 | 8620.21 |
| 1297036800000 | 8579.67 |
| 1297123200000 | 8552.93 |
| 1297209600000 | 8393.78 |
| 1297296000000 | 8134.45 |
| 1297382400000 | 8123.65 |
| 1297641600000 | 8361.13 |
| 1297728000000 | 8390.46 |
| 1297814400000 | 8554.3 |
| 1297900800000 | 8698.96 |
| 1297987200000 | 8698.96 |
| 1298246400000 | 8745.33 |
| 1298332800000 | 8674.65 |
| 1298419200000 | 8785.35 |
| 1298505600000 | 8726.99 |
| 1298592000000 | 8776 |
| 1298851200000 | 8780.25 |
| 1298937600000 | 8851.2 |
| 1299024000000 | 8762.75 |
| 1299110400000 | 8740.96 |
| 1299196800000 | 8785.62 |
| 1299456000000 | 8911.75 |
| 1299542400000 | 9107.75 |
| 1299628800000 | 9072.8 |
| 1299715200000 | 9098.82 |
| 1299801600000 | 8946 |
| 1300060800000 | 9152.16 |
| 1300147200000 | 8884.43 |
| 1300233600000 | 8947.08 |
| 1300320000000 | 8951.92 |
| 1300406400000 | 8964.58 |
| 1300665600000 | 9119.62 |
| 1300752000000 | 9122.74 |
| 1300838400000 | 9182.75 |
| 1300924800000 | 9233.14 |
| 1301011200000 | 9295.09 |
| 1301270400000 | 9226.84 |
| 1301356800000 | 9238.61 |
| 1301443200000 | 9419.33 |
| 1301529600000 | 9383.96 |
| 1301616000000 | 9564.3 |
| 1301875200000 | 9812.83 |
| 1301961600000 | 9791.98 |
| 1302048000000 | 9791.98 |
| 1302134400000 | 9967.42 |
| 1302220800000 | 9922.26 |
| 1302480000000 | 9821.53 |
| 1302566400000 | 9868.27 |
| 1302652800000 | 9868.23 |
| 1302739200000 | 9868.22 |
| 1302825600000 | 9868.25 |
| 1303084800000 | 9968.15 |
| 1303171200000 | 10009.31 |
| 1303257600000 | 10164.44 |
| 1303344000000 | 10212.96 |
| 1303430400000 | 10149.07 |
| 1303689600000 | 10136.39 |
| 1303776000000 | 10033.69 |
| 1303862400000 | 10081.13 |
| 1303948800000 | 10024.36 |
| 1304035200000 | 10036.06 |
| 1304294400000 | 10036.08 |
| 1304380800000 | 9731.9 |
| 1304467200000 | 9762.76 |
| 1304553600000 | 9762.78 |
| 1304640000000 | 9393.63 |
| 1304899200000 | 9651.18 |
| 1304985600000 | 9797.19 |
| 1305072000000 | 9995.43 |
| 1305158400000 | 9741.46 |
| 1305244800000 | 9762.91 |
| 1305504000000 | 9762.89 |
| 1305590400000 | 9762.92 |
| 1305676800000 | 9653.27 |
| 1305763200000 | 9663.77 |
| 1305849600000 | 9579.93 |
| 1306108800000 | 9362.16 |
| 1306195200000 | 9499.72 |
| 1306281600000 | 9401.79 |
| 1306368000000 | 9501.57 |
| 1306454400000 | 9542.15 |
| 1306713600000 | 9660.82 |
| 1306800000000 | 9622.82 |
| 1306886400000 | 9565.2 |
| 1306972800000 | 9459.31 |
| 1307059200000 | 9404.53 |
| 1307318400000 | 9290.18 |
| 1307404800000 | 9154.08 |
| 1307491200000 | 8972.83 |
| 1307577600000 | 8999.49 |
| 1307664000000 | 9030.27 |
| 1307923200000 | 8951.23 |
| 1308009600000 | 9181.96 |
| 1308096000000 | 9110.04 |
| 1308182400000 | 8977.67 |
| 1308268800000 | 8965.52 |
| 1308528000000 | 8909.08 |
| 1308614400000 | 9110.91 |
| 1308700800000 | 9069.98 |
| 1308787200000 | 8955.23 |
| 1308873600000 | 9006.25 |
| 1309132800000 | 8831.81 |
| 1309219200000 | 8847.15 |
| 1309305600000 | 9109.26 |
| 1309392000000 | 9236.96 |
| 1309478400000 | 9236.96 |
| 1309737600000 | 9804.16 |
| 1309824000000 | 9728.96 |
| 1309910400000 | 9571.87 |
| 1309996800000 | 9713.14 |
| 1310083200000 | 9787.41 |
| 1310342400000 | 9641.21 |
| 1310428800000 | 9495.86 |
| 1310515200000 | 9662.42 |
| 1310601600000 | 9742.43 |
| 1310688000000 | 9742.41 |
| 1310947200000 | 9788.95 |
| 1311033600000 | 9990.32 |
| 1311120000000 | 10014.89 |
| 1311206400000 | 10019.15 |
| 1311292800000 | 10282.32 |
| 1311552000000 | 10336.77 |
| 1311638400000 | 10288.36 |
| 1311724800000 | 10370.97 |
| 1311811200000 | 10387.69 |
| 1311897600000 | 10330.12 |
| 1312156800000 | 10449.31 |
| 1312243200000 | 10361.88 |
| 1312329600000 | 10277.02 |
| 1312416000000 | 10122.61 |
| 1312502400000 | 9807.4 |
| 1312761600000 | 9683.38 |
| 1312848000000 | 9325.64 |
| 1312934400000 | 9485.44 |
| 1313020800000 | 9504.15 |
| 1313107200000 | 9504.16 |
| 1313366400000 | 9742.07 |
| 1313452800000 | 9644.89 |
| 1313539200000 | 9805.46 |
| 1313625600000 | 9816.44 |
| 1313712000000 | 9592.65 |
| 1313971200000 | 9536.45 |
| 1314057600000 | 9415.61 |
| 1314144000000 | 9307.3 |
| 1314230400000 | 9145.69 |
| 1314316800000 | 9304.99 |
| 1314576000000 | 9504.62 |
| 1314662400000 | 9380.59 |
| 1314748800000 | 9661.7 |
| 1314835200000 | 9641.26 |
| 1314921600000 | 9576.98 |
| 1315180800000 | 9414.7 |
| 1315267200000 | 9502.51 |
| 1315353600000 | 9620.04 |
| 1315440000000 | 9625.27 |
| 1315526400000 | 9484.59 |
| 1315785600000 | 9245.73 |
| 1315872000000 | 9163.76 |
| 1315958400000 | 9097.03 |
| 1316044800000 | 9225.41 |
| 1316131200000 | 9136.07 |
| 1316390400000 | 8958.35 |
| 1316476800000 | 9122.34 |
| 1316563200000 | 9133.51 |
| 1316649600000 | 8687.46 |
| 1316736000000 | 8379.48 |
| 1316995200000 | 7881.81 |
| 1317081600000 | 8370.67 |
| 1317168000000 | 8168.95 |
| 1317254400000 | 8063.98 |
| 1317340800000 | 7954.46 |
| 1317600000000 | 7512.3 |
| 1317686400000 | 7397.46 |
| 1317772800000 | 7500.05 |
| 1317859200000 | 8049.91 |
| 1317945600000 | 8061.28 |
| 1318204800000 | 8258.01 |
| 1318291200000 | 8459.55 |
| 1318377600000 | 8524.34 |
| 1318464000000 | 8357.22 |
| 1318550400000 | 8584.41 |
| 1318809600000 | 8840.8 |
| 1318896000000 | 8623.52 |
| 1318982400000 | 8502.97 |
| 1319068800000 | 8182.78 |
| 1319155200000 | 8248.14 |
| 1319414400000 | 8248.15 |
| 1319500800000 | 8199.39 |
| 1319587200000 | 8165.26 |
| 1319673600000 | 8396.02 |
| 1319760000000 | 8629.6 |
| 1320019200000 | 8552.61 |
| 1320105600000 | 8302.97 |
| 1320192000000 | 8409.02 |
| 1320278400000 | 8313.41 |
| 1320364800000 | 8314.89 |
| 1320624000000 | 8281.43 |
| 1320710400000 | 8561.55 |
| 1320796800000 | 8371.25 |
| 1320883200000 | 8342.62 |
| 1320969600000 | 8322.91 |
| 1321228800000 | 8458.7 |
| 1321315200000 | 8424.95 |
| 1321401600000 | 8501.35 |
| 1321488000000 | 8409.3 |
| 1321574400000 | 8248.32 |
| 1321833600000 | 8044.37 |
| 1321920000000 | 8160.38 |
| 1322006400000 | 8102.94 |
| 1322092800000 | 8161.2 |
| 1322179200000 | 7984.93 |
| 1322438400000 | 8188.88 |
| 1322524800000 | 8191.01 |
| 1322611200000 | 8289.51 |
| 1322697600000 | 8590.94 |
| 1322784000000 | 8739.05 |
| 1323043200000 | 8739.03 |
| 1323129600000 | 8694.6 |
| 1323216000000 | 8864.88 |
| 1323302400000 | 8849.63 |
| 1323388800000 | 8655.54 |
| 1323648000000 | 8655.53 |
| 1323734400000 | 8560.04 |
| 1323820800000 | 8498.17 |
| 1323907200000 | 8428.66 |
| 1323993600000 | 8524.21 |
| 1324252800000 | 8507.28 |
| 1324339200000 | 8508.47 |
| 1324425600000 | 8666.14 |
| 1324512000000 | 8586.87 |
| 1324598400000 | 8524.95 |
| 1324857600000 | 9021.54 |
| 1324944000000 | 8956.25 |
| 1325030400000 | 8930.55 |
| 1325116800000 | 8866.27 |
| 1325203200000 | 8944.59 |
| 1325462400000 | 8944.59 |
| 1325548800000 | 8944.57 |
| 1325635200000 | 9070.84 |
| 1325721600000 | 8991.06 |
| 1325808000000 | 8960.95 |
| 1326067200000 | 9014.88 |
| 1326153600000 | 9116.68 |
| 1326240000000 | 9069.9 |
| 1326326400000 | 9066.29 |
| 1326412800000 | 9007.83 |
| 1326672000000 | 8912.22 |
| 1326758400000 | 9180.07 |
| 1326844800000 | 9158.8 |
| 1326931200000 | 9268.43 |
| 1327017600000 | 9279.73 |
| 1327276800000 | 9343.53 |
| 1327363200000 | 9361.4 |
| 1327449600000 | 9226.78 |
| 1327536000000 | 9443.34 |
| 1327622400000 | 9567.38 |
| 1327881600000 | 9552.27 |
| 1327968000000 | 9728.74 |
| 1328054400000 | 9716.3 |
| 1328140800000 | 9819.74 |
| 1328227200000 | 9859.85 |
| 1328486400000 | 9814.33 |
| 1328572800000 | 9894.3 |
| 1328659200000 | 10127.28 |
| 1328745600000 | 10154.48 |
| 1328832000000 | 10104.26 |
| 1329091200000 | 10158.86 |
| 1329177600000 | 10094.04 |
| 1329264000000 | 10316.76 |
| 1329350400000 | 10221.26 |
| 1329436800000 | 10360.81 |
| 1329696000000 | 10429.87 |
| 1329782400000 | 10509.52 |
| 1329868800000 | 10518.61 |
| 1329955200000 | 10630.55 |
| 1330041600000 | 10696.19 |
| 1330300800000 | 10533.08 |
| 1330387200000 | 10683.88 |
| 1330473600000 | 10886.35 |
| 1330560000000 | 10822.76 |
| 1330646400000 | 10786.88 |
| 1330905600000 | 10685.85 |
| 1330992000000 | 10575.14 |
| 1331078400000 | 10575.11 |
| 1331164800000 | 10791.52 |
| 1331251200000 | 10626.11 |
| 1331510400000 | 10499.41 |
| 1331596800000 | 10574.05 |
| 1331683200000 | 10654.17 |
| 1331769600000 | 10705.7 |
| 1331856000000 | 10898.03 |
| 1332115200000 | 10919.34 |
| 1332201600000 | 10982.78 |
| 1332288000000 | 11069.04 |
| 1332374400000 | 10864.61 |
| 1332460800000 | 10872.92 |
| 1332720000000 | 10788.47 |
| 1332806400000 | 11096.19 |
| 1332892800000 | 11024.03 |
| 1332979200000 | 10985.11 |
| 1333065600000 | 10882.2 |
| 1333324800000 | 10920.76 |
| 1333411200000 | 11108.37 |
| 1333497600000 | 10937.13 |
| 1333584000000 | 10743.81 |
| 1333670400000 | 10743.8 |
| 1333929600000 | 10743.8 |
| 1334016000000 | 10619.78 |
| 1334102400000 | 10502.12 |
| 1334188800000 | 10666.58 |
| 1334275200000 | 10666.55 |
| 1334534400000 | 10666.55 |
| 1334620800000 | 10562.86 |
| 1334707200000 | 10613.64 |
| 1334793600000 | 10856.22 |
| 1334880000000 | 10927.71 |
| 1335139200000 | 10801.72 |
| 1335225600000 | 10908.12 |
| 1335312000000 | 10904.38 |
| 1335398400000 | 10988.1 |
| 1335484800000 | 11032.2 |
| 1335744000000 | 11280.2 |
| 1335830400000 | 11280.2 |
| 1335916800000 | 11341.98 |
| 1336003200000 | 11355.32 |
| 1336089600000 | 11156.5 |
| 1336348800000 | 11156.5 |
| 1336435200000 | 11205.63 |
| 1336521600000 | 10896.97 |
| 1336608000000 | 10669.7 |
| 1336694400000 | 10671.63 |
| 1336953600000 | 10395.85 |
| 1337040000000 | 10612.79 |
| 1337126400000 | 10452.1 |
| 1337212800000 | 10493.85 |
| 1337299200000 | 10329.74 |
| 1337558400000 | 10092.26 |
| 1337644800000 | 9982.07 |
| 1337731200000 | 9700.63 |
| 1337817600000 | 9873.53 |
| 1337904000000 | 9851.81 |
| 1338163200000 | 9896.36 |
| 1338249600000 | 10008.11 |
| 1338336000000 | 9790.23 |
| 1338422400000 | 9851.86 |
| 1338508800000 | 9569.54 |
| 1338768000000 | 9569.54 |
| 1338854400000 | 9509.92 |
| 1338940800000 | 9739.73 |
| 1339027200000 | 9760.39 |
| 1339113600000 | 9778.37 |
| 1339372800000 | 10133.83 |
| 1339459200000 | 10151.47 |
| 1339545600000 | 10139.43 |
| 1339632000000 | 10084.18 |
| 1339718400000 | 10329.75 |
| 1339977600000 | 10268.85 |
| 1340064000000 | 10390.67 |
| 1340150400000 | 10343.93 |
| 1340236800000 | 10071.96 |
| 1340323200000 | 9958.75 |
| 1340582400000 | 9883.77 |
| 1340668800000 | 9925.72 |
| 1340755200000 | 10047.96 |
| 1340841600000 | 10122.44 |
| 1340928000000 | 10167.57 |
| 1341187200000 | 10399.06 |
| 1341273600000 | 10549.44 |
| 1341360000000 | 10486.21 |
| 1341446400000 | 10504.28 |
| 1341532800000 | 10403.63 |
| 1341792000000 | 10234.68 |
| 1341878400000 | 10470.5 |
| 1341964800000 | 10470.09 |
| 1342051200000 | 10267.86 |
| 1342137600000 | 10491.81 |
| 1342396800000 | 10530.95 |
| 1342483200000 | 10647.13 |
| 1342569600000 | 10532.47 |
| 1342656000000 | 10471.24 |
| 1342742400000 | 10426.04 |
| 1343001600000 | 10131.09 |
| 1343088000000 | 10122.29 |
| 1343174400000 | 10145.04 |
| 1343260800000 | 10033.76 |
| 1343347200000 | 10127.68 |
| 1343606400000 | 10302.41 |
| 1343692800000 | 10399.71 |
| 1343779200000 | 10423.45 |
| 1343865600000 | 10423.45 |
| 1343952000000 | 10326.43 |
| 1344211200000 | 10473.65 |
| 1344297600000 | 10473.28 |
| 1344384000000 | 10515.48 |
| 1344470400000 | 10577.11 |
| 1344556800000 | 10628.18 |
| 1344816000000 | 10628.15 |
| 1344902400000 | 10792.31 |
| 1344988800000 | 10724.84 |
| 1345075200000 | 10633.81 |
| 1345161600000 | 10578.24 |
| 1345420800000 | 10618.75 |
| 1345507200000 | 10667.03 |
| 1345593600000 | 10656.09 |
| 1345680000000 | 10743.43 |
| 1345766400000 | 10688.1 |
| 1346025600000 | 10662.29 |
| 1346112000000 | 10635.33 |
| 1346198400000 | 10476.7 |
| 1346284800000 | 10390.85 |
| 1346371200000 | 10535.22 |
| 1346630400000 | 10641.21 |
| 1346716800000 | 10632.7 |
| 1346803200000 | 10576.94 |
| 1346889600000 | 10678.83 |
| 1346976000000 | 10712.51 |
| 1347235200000 | 10790.74 |
| 1347321600000 | 10744.72 |
| 1347408000000 | 10937.57 |
| 1347494400000 | 10837.74 |
| 1347580800000 | 11186.67 |
| 1347840000000 | 11246 |
| 1347926400000 | 11083.34 |
| 1348012800000 | 11232.71 |
| 1348099200000 | 11143.33 |
| 1348185600000 | 11178.58 |
| 1348444800000 | 11071.33 |
| 1348531200000 | 11097.6 |
| 1348617600000 | 10960.55 |
| 1348704000000 | 11046.5 |
| 1348790400000 | 11213.86 |
| 1349049600000 | 11213.94 |
| 1349136000000 | 11264.56 |
| 1349222400000 | 11286.53 |
| 1349308800000 | 11325.65 |
| 1349395200000 | 11339.57 |
| 1349654400000 | 11158.46 |
| 1349740800000 | 11063.59 |
| 1349827200000 | 11026.34 |
| 1349913600000 | 11133.01 |
| 1350000000000 | 11176.24 |
| 1350259200000 | 11066.72 |
| 1350345600000 | 11014.62 |
| 1350432000000 | 11120.33 |
| 1350518400000 | 11196.38 |
| 1350604800000 | 11139.71 |
| 1350864000000 | 11123.07 |
| 1350950400000 | 11123.03 |
| 1351036800000 | 10975.95 |
| 1351123200000 | 11047.46 |
| 1351209600000 | 10913.9 |
| 1351468800000 | 10958.6 |
| 1351555200000 | 11113.36 |
| 1351641600000 | 11155.8 |
| 1351728000000 | 11101.28 |
| 1351814400000 | 11196.7 |
| 1352073600000 | 11162.98 |
| 1352160000000 | 11131.84 |
| 1352246400000 | 11139.81 |
| 1352332800000 | 11068.06 |
| 1352419200000 | 11116.86 |
| 1352678400000 | 11174.06 |
| 1352764800000 | 11052.28 |
| 1352851200000 | 10915.94 |
| 1352937600000 | 10908.1 |
| 1353024000000 | 10955.32 |
| 1353283200000 | 10968.6 |
| 1353369600000 | 10914.98 |
| 1353456000000 | 10931.51 |
| 1353542400000 | 10924.59 |
| 1353628800000 | 10966.19 |
| 1353888000000 | 11021.74 |
| 1353974400000 | 11085.57 |
| 1354060800000 | 11083.86 |
| 1354147200000 | 11141.09 |
| 1354233600000 | 11315.94 |
| 1354492800000 | 11408.83 |
| 1354579200000 | 11370.27 |
| 1354665600000 | 11370.3 |
| 1354752000000 | 11513.56 |
| 1354838400000 | 11486.7 |
| 1355097600000 | 11486.7 |
| 1355184000000 | 11612.67 |
| 1355270400000 | 11736.49 |
| 1355356800000 | 11718.06 |
| 1355443200000 | 11767.18 |
| 1355702400000 | 11790.72 |
| 1355788800000 | 11844.91 |
| 1355875200000 | 11977.91 |
| 1355961600000 | 11949.84 |
| 1356048000000 | 11887.39 |
| 1356307200000 | 11873.78 |
| 1356393600000 | 11884.09 |
| 1356480000000 | 11898.09 |
| 1356566400000 | 12029.27 |
| 1356652800000 | 12009.16 |
| 1356912000000 | 12009.19 |
| 1357084800000 | 12252.6 |
| 1357171200000 | 12191.55 |
| 1357257600000 | 12196.5 |
| 1357516800000 | 12163.82 |
| 1357603200000 | 12156.07 |
| 1357689600000 | 12202.15 |
| 1357776000000 | 12106.1 |
| 1357862400000 | 12119.48 |
| 1358121600000 | 12217.01 |
| 1358208000000 | 12247.88 |
| 1358294400000 | 12192.46 |
| 1358380800000 | 12280.28 |
| 1358467200000 | 12434.84 |
| 1358726400000 | 12478.54 |
| 1358812800000 | 12454.47 |
| 1358899200000 | 12465.57 |
| 1358985600000 | 12497.12 |
| 1359072000000 | 12586.15 |
| 1359331200000 | 12614.23 |
| 1359417600000 | 12713.68 |
| 1359504000000 | 12870.45 |
| 1359590400000 | 12693.62 |
| 1359676800000 | 12926.84 |
| 1359936000000 | 13038.32 |
| 1360022400000 | 12989.78 |
| 1360108800000 | 12830.3 |
| 1360195200000 | 12712.27 |
| 1360281600000 | 12637.06 |
| 1360540800000 | 12469.12 |
| 1360627200000 | 12430.72 |
| 1360713600000 | 12786.85 |
| 1360800000000 | 12820.8 |
| 1360886400000 | 12726.86 |
| 1361145600000 | 12698.21 |
| 1361232000000 | 12821.52 |
| 1361318400000 | 13044.47 |
| 1361404800000 | 12803.5 |
| 1361491200000 | 12847.29 |
| 1361750400000 | 12847.29 |
| 1361836800000 | 12688.98 |
| 1361923200000 | 12546.37 |
| 1362009600000 | 12839.97 |
| 1362096000000 | 12854.88 |
| 1362355200000 | 12821.64 |
| 1362441600000 | 12851.24 |
| 1362528000000 | 12974.8 |
| 1362614400000 | 12888.05 |
| 1362700800000 | 12895.69 |
| 1362960000000 | 12992.57 |
| 1363046400000 | 13025.49 |
| 1363132800000 | 13039.29 |
| 1363219200000 | 13029.56 |
| 1363305600000 | 13192.61 |
| 1363564800000 | 13157.59 |
| 1363651200000 | 13104.16 |
| 1363737600000 | 12984.28 |
| 1363824000000 | 12843.69 |
| 1363910400000 | 12446.02 |
| 1364169600000 | 12772.64 |
| 1364256000000 | 12919.85 |
| 1364342400000 | 13045.79 |
| 1364428800000 | 12887.63 |
| 1364515200000 | 13007.77 |
| 1364774400000 | 12889.05 |
| 1364860800000 | 13026.05 |
| 1364947200000 | 12867.43 |
| 1365033600000 | 12952.78 |
| 1365120000000 | 12611.87 |
| 1365379200000 | 12611.9 |
| 1365465600000 | 12610.32 |
| 1365552000000 | 12699.84 |
| 1365638400000 | 12944.98 |
| 1365724800000 | 12973.39 |
| 1365984000000 | 12973.43 |
| 1366070400000 | 12973.39 |
| 1366156800000 | 12914.77 |
| 1366243200000 | 12986.99 |
| 1366329600000 | 13210.57 |
| 1366588800000 | 13246.92 |
| 1366675200000 | 13113.63 |
| 1366761600000 | 13095.44 |
| 1366848000000 | 13198.08 |
| 1366934400000 | 13160.86 |
| 1367193600000 | 13154.25 |
| 1367280000000 | 13305.31 |
| 1367366400000 | 13305.35 |
| 1367452800000 | 13176.06 |
| 1367539200000 | 13015.62 |
| 1367798400000 | 13015.66 |
| 1367884800000 | 13309.41 |
| 1367971200000 | 13500.66 |
| 1368057600000 | 13518.51 |
| 1368144000000 | 13454.32 |
| 1368403200000 | 13366.57 |
| 1368489600000 | 13436.56 |
| 1368576000000 | 13491.92 |
| 1368662400000 | 13360.44 |
| 1368748800000 | 13369.75 |
| 1369008000000 | 13560.12 |
| 1369094400000 | 13574.09 |
| 1369180800000 | 13446.43 |
| 1369267200000 | 13123.83 |
| 1369353600000 | 13123.83 |
| 1369612800000 | 13010.33 |
| 1369699200000 | 13128.39 |
| 1369785600000 | 12873.69 |
| 1369872000000 | 12670.05 |
| 1369958400000 | 12414.02 |
| 1370217600000 | 12214.91 |
| 1370304000000 | 12408.49 |
| 1370390400000 | 12072.86 |
| 1370476800000 | 11937.42 |
| 1370563200000 | 12138.48 |
| 1370822400000 | 12126.25 |
| 1370908800000 | 11427.85 |
| 1370995200000 | 11325.53 |
| 1371081600000 | 11286.8 |
| 1371168000000 | 11872.92 |
| 1371427200000 | 11894.21 |
| 1371513600000 | 11427.02 |
| 1371600000000 | 11644.23 |
| 1371686400000 | 11177.47 |
| 1371772800000 | 11271.82 |
| 1372032000000 | 10899.18 |
| 1372118400000 | 11215.74 |
| 1372204800000 | 11447.5 |
| 1372291200000 | 11674.28 |
| 1372377600000 | 11790.35 |
| 1372636800000 | 11790.35 |
| 1372723200000 | 11858.55 |
| 1372809600000 | 11616.26 |
| 1372896000000 | 11501.78 |
| 1372982400000 | 11615.89 |
| 1373241600000 | 11200.07 |
| 1373328000000 | 11230.31 |
| 1373414400000 | 11259.76 |
| 1373500800000 | 11854.81 |
| 1373587200000 | 11821.01 |
| 1373846400000 | 11749.52 |
| 1373932800000 | 11733.05 |
| 1374019200000 | 11780.73 |
| 1374105600000 | 11972.64 |
| 1374192000000 | 11845.4 |
| 1374451200000 | 11845.4 |
| 1374537600000 | 12116.27 |
| 1374624000000 | 11990.97 |
| 1374710400000 | 11640.32 |
| 1374796800000 | 11790 |
| 1375056000000 | 11583.01 |
| 1375142400000 | 11410.14 |
| 1375228800000 | 11334.99 |
| 1375315200000 | 11422.37 |
| 1375401600000 | 11279.28 |
| 1375660800000 | 11300.06 |
| 1375747200000 | 11327.68 |
| 1375833600000 | 11244.76 |
| 1375920000000 | 11358.28 |
| 1376006400000 | 11274.1 |
| 1376265600000 | 11274.06 |
| 1376352000000 | 11609.49 |
| 1376438400000 | 11659.17 |
| 1376524800000 | 11587.99 |
| 1376611200000 | 11539.65 |
| 1376870400000 | 11095.65 |
| 1376956800000 | 10831.5 |
| 1377043200000 | 10606.08 |
| 1377129600000 | 10556.39 |
| 1377216000000 | 10499.62 |
| 1377475200000 | 10413.08 |
| 1377561600000 | 10229.33 |
| 1377648000000 | 10100.2 |
| 1377734400000 | 10267.12 |
| 1377820800000 | 10187.8 |
| 1378080000000 | 10437.11 |
| 1378166400000 | 10403.09 |
| 1378252800000 | 10277.33 |
| 1378339200000 | 10364.13 |
| 1378425600000 | 10518.48 |
| 1378684800000 | 11113.26 |
| 1378771200000 | 11166.99 |
| 1378857600000 | 11364.57 |
| 1378944000000 | 11283.28 |
| 1379030400000 | 11219.81 |
| 1379289600000 | 11667.36 |
| 1379376000000 | 11619.99 |
| 1379462400000 | 11544.45 |
| 1379548800000 | 12295.16 |
| 1379635200000 | 12274.59 |
| 1379894400000 | 11764.22 |
| 1379980800000 | 11524.34 |
| 1380067200000 | 11667.34 |
| 1380153600000 | 11569.26 |
| 1380240000000 | 11458.83 |
| 1380499200000 | 11143.06 |
| 1380585600000 | 11452.53 |
| 1380672000000 | 11328.71 |
| 1380758400000 | 11514.73 |
| 1380844800000 | 11438.4 |
| 1381104000000 | 11295.61 |
| 1381190400000 | 11495.27 |
| 1381276800000 | 11473.87 |
| 1381363200000 | 11664.89 |
| 1381449600000 | 11771.19 |
| 1381708800000 | 11740.46 |
| 1381795200000 | 11890.75 |
| 1381881600000 | 11811.58 |
| 1381968000000 | 11901.85 |
| 1382054400000 | 12034.78 |
| 1382313600000 | 11719.45 |
| 1382400000000 | 11766.19 |
| 1382486400000 | 11766.19 |
| 1382572800000 | 11877.54 |
| 1382659200000 | 11785.25 |
| 1382918400000 | 11759.43 |
| 1383004800000 | 11809.99 |
| 1383091200000 | 11641.19 |
| 1383177600000 | 11784.29 |
| 1383264000000 | 11614.58 |
| 1383523200000 | 11276.99 |
| 1383609600000 | 11468.67 |
| 1383696000000 | 11659.73 |
| 1383782400000 | 11611.43 |
| 1383868800000 | 11424.13 |
| 1384128000000 | 11355.3 |
| 1384214400000 | 11397.1 |
| 1384300800000 | 11285.7 |
| 1384387200000 | 11409.23 |
| 1384473600000 | 11462.46 |
| 1384732800000 | 11520.17 |
| 1384819200000 | 11419.81 |
| 1384905600000 | 11328.19 |
| 1384992000000 | 11022.7 |
| 1385078400000 | 10838.89 |
| 1385337600000 | 10769.04 |
| 1385424000000 | 10804.28 |
| 1385510400000 | 10829.76 |
| 1385596800000 | 10718.81 |
| 1385683200000 | 10794.37 |
| 1385942400000 | 10823.23 |
| 1386028800000 | 10913.58 |
| 1386115200000 | 10800.31 |
| 1386201600000 | 10800.35 |
| 1386288000000 | 10679.83 |
| 1386547200000 | 10804.31 |
| 1386633600000 | 10804.31 |
| 1386720000000 | 10871.91 |
| 1386806400000 | 10765.27 |
| 1386892800000 | 10658.41 |
| 1387152000000 | 10588.52 |
| 1387238400000 | 10702.06 |
| 1387324800000 | 10741.44 |
| 1387411200000 | 10657.37 |
| 1387497600000 | 10573.18 |
| 1387756800000 | 10497.07 |
| 1387843200000 | 10502.29 |
| 1387929600000 | 10547.49 |
| 1388016000000 | 10273.4 |
| 1388102400000 | 10168.77 |
| 1388361600000 | 10168.73 |
| 1388448000000 | 10168.77 |
| 1388620800000 | 9538.77 |
| 1388707200000 | 9526.34 |
| 1388966400000 | 9610.01 |
| 1389052800000 | 9922.41 |
| 1389139200000 | 9915.61 |
| 1389225600000 | 9919.27 |
| 1389312000000 | 9873.26 |
| 1389571200000 | 10166.35 |
| 1389657600000 | 10277.55 |
| 1389744000000 | 10013.81 |
| 1389830400000 | 10217.91 |
| 1389916800000 | 10170.89 |
| 1390176000000 | 10124.49 |
| 1390262400000 | 10159.44 |
| 1390348800000 | 10148.22 |
| 1390435200000 | 10359.71 |
| 1390521600000 | 10397.1 |
| 1390780800000 | 10148.35 |
| 1390867200000 | 9984.46 |
| 1390953600000 | 9961.5 |
| 1391040000000 | 9867.41 |
| 1391126400000 | 9950.45 |
| 1391385600000 | 10111.1 |
| 1391472000000 | 9971.83 |
| 1391558400000 | 10004.18 |
| 1391644800000 | 10087.05 |
| 1391731200000 | 10122.01 |
| 1391990400000 | 10055.8 |
| 1392076800000 | 10131.62 |
| 1392163200000 | 10321.31 |
| 1392249600000 | 10257.62 |
| 1392336000000 | 10257.62 |
| 1392595200000 | 10580.38 |
| 1392681600000 | 10440.04 |
| 1392768000000 | 10381.36 |
| 1392854400000 | 10192.03 |
| 1392940800000 | 10203.77 |
| 1393200000000 | 10177.74 |
| 1393286400000 | 10193.89 |
| 1393372800000 | 10190.5 |
| 1393459200000 | 10300.54 |
| 1393545600000 | 10370.59 |
| 1393804800000 | 10532.89 |
| 1393891200000 | 10607.42 |
| 1393977600000 | 10718.77 |
| 1394064000000 | 10720.64 |
| 1394150400000 | 10730.99 |
| 1394409600000 | 10600.6 |
| 1394496000000 | 10788.2 |
| 1394582400000 | 10670.56 |
| 1394668800000 | 10846.53 |
| 1394755200000 | 10822.59 |
| 1395014400000 | 10888.94 |
| 1395100800000 | 10912.78 |
| 1395187200000 | 10847.58 |
| 1395273600000 | 10717.85 |
| 1395360000000 | 10725.78 |
| 1395619200000 | 10615.18 |
| 1395705600000 | 10650.87 |
| 1395792000000 | 10679.35 |
| 1395878400000 | 10640.24 |
| 1395964800000 | 10798.89 |
| 1396224000000 | 10914.72 |
| 1396310400000 | 11027.67 |
| 1396396800000 | 11116.68 |
| 1396483200000 | 11020.88 |
| 1396569600000 | 11013.47 |
| 1396828800000 | 11013.47 |
| 1396915200000 | 10975.77 |
| 1397001600000 | 11045.08 |
| 1397088000000 | 11102.41 |
| 1397174400000 | 11100.83 |
| 1397433600000 | 11100.83 |
| 1397520000000 | 11100.83 |
| 1397606400000 | 11226.21 |
| 1397692800000 | 11342.26 |
| 1397779200000 | 11342.71 |
| 1398038400000 | 11373.25 |
| 1398124800000 | 11371.35 |
| 1398211200000 | 11431.65 |
| 1398297600000 | 11373.72 |
| 1398384000000 | 11250.87 |
| 1398643200000 | 11309.87 |
| 1398729600000 | 11308.35 |
| 1398816000000 | 11322.25 |
| 1398902400000 | 11322.25 |
| 1398988800000 | 11384.86 |
| 1399248000000 | 11384.82 |
| 1399334400000 | 11289.17 |
| 1399420800000 | 11244.73 |
| 1399507200000 | 11014.34 |
| 1399593600000 | 10974.59 |
| 1399852800000 | 10918.3 |
| 1399939200000 | 10918.3 |
| 1400025600000 | 11142.99 |
| 1400112000000 | 11143.31 |
| 1400198400000 | 11265.25 |
| 1400457600000 | 11329.4 |
| 1400544000000 | 11112.62 |
| 1400630400000 | 11169.16 |
| 1400716800000 | 11188.1 |
| 1400803200000 | 11029.99 |
| 1401062400000 | 10926.89 |
| 1401148800000 | 10922.89 |
| 1401235200000 | 10969.66 |
| 1401321600000 | 10983.17 |
| 1401408000000 | 10976.49 |
| 1401667200000 | 11202.22 |
| 1401753600000 | 11399.05 |
| 1401840000000 | 11354.45 |
| 1401926400000 | 11333.3 |
| 1402012800000 | 11391.94 |
| 1402272000000 | 11407.82 |
| 1402358400000 | 11501.64 |
| 1402444800000 | 11453.33 |
| 1402531200000 | 11382.79 |
| 1402617600000 | 11413.24 |
| 1402876800000 | 11583.69 |
| 1402963200000 | 11523.58 |
| 1403049600000 | 11365.27 |
| 1403136000000 | 11458.36 |
| 1403222400000 | 11521.91 |
| 1403481600000 | 11508.84 |
| 1403568000000 | 11457.76 |
| 1403654400000 | 11493.47 |
| 1403740800000 | 11562.07 |
| 1403827200000 | 11593.42 |
| 1404086400000 | 11646.1 |
| 1404172800000 | 11646.14 |
| 1404259200000 | 11704.74 |
| 1404345600000 | 11712.68 |
| 1404432000000 | 11717.52 |
| 1404691200000 | 11795.2 |
| 1404777600000 | 11855.98 |
| 1404864000000 | 11892.13 |
| 1404950400000 | 11994.97 |
| 1405036800000 | 11994.93 |
| 1405296000000 | 12133.93 |
| 1405382400000 | 12062.99 |
| 1405468800000 | 12099.66 |
| 1405555200000 | 12095.05 |
| 1405641600000 | 12077.63 |
| 1405900800000 | 12159.06 |
| 1405987200000 | 12085.64 |
| 1406073600000 | 12248.08 |
| 1406160000000 | 12237.38 |
| 1406246400000 | 12197.01 |
| 1406505600000 | 12122.67 |
| 1406592000000 | 12022.98 |
| 1406678400000 | 12003.49 |
| 1406764800000 | 11785.91 |
| 1406851200000 | 11730.59 |
| 1407110400000 | 11956.6 |
| 1407196800000 | 12033.39 |
| 1407283200000 | 11966.04 |
| 1407369600000 | 11952.23 |
| 1407456000000 | 11963.97 |
| 1407715200000 | 11963.97 |
| 1407801600000 | 11964.01 |
| 1407888000000 | 12283.58 |
| 1407974400000 | 12322.19 |
| 1408060800000 | 12312.7 |
| 1408320000000 | 12286.74 |
| 1408406400000 | 12276.26 |
| 1408492800000 | 12289.53 |
| 1408579200000 | 12257 |
| 1408665600000 | 12307.38 |
| 1408924800000 | 12339.86 |
| 1409011200000 | 12361.37 |
| 1409097600000 | 12416.41 |
| 1409184000000 | 12332.94 |
| 1409270400000 | 12306.17 |
| 1409529600000 | 12312.73 |
| 1409616000000 | 12283.65 |
| 1409702400000 | 12464.87 |
| 1409788800000 | 12443.08 |
| 1409875200000 | 12464.36 |
| 1410134400000 | 12498.52 |
| 1410220800000 | 12453.02 |
| 1410307200000 | 12397.56 |
| 1410393600000 | 12358.28 |
| 1410480000000 | 12358.15 |
| 1410739200000 | 12328.3 |
| 1410825600000 | 12232.88 |
| 1410912000000 | 12299.17 |
| 1410998400000 | 12387.44 |
| 1411084800000 | 12444.08 |
| 1411344000000 | 12459.37 |
| 1411430400000 | 12458.82 |
| 1411516800000 | 12466.64 |
| 1411603200000 | 12410.43 |
| 1411689600000 | 12471.38 |
| 1411948800000 | 12283.78 |
| 1412035200000 | 12274.47 |
| 1412121600000 | 12278.65 |
| 1412208000000 | 12192.92 |
| 1412294400000 | 12109.32 |
| 1412553600000 | 11891.35 |
| 1412640000000 | 11877.26 |
| 1412726400000 | 11923.54 |
| 1412812800000 | 12128.74 |
| 1412899200000 | 12012.38 |
| 1413158400000 | 11887.42 |
| 1413244800000 | 11926.62 |
| 1413331200000 | 11885.83 |
| 1413417600000 | 11732.89 |
| 1413504000000 | 11815.14 |
| 1413763200000 | 11885.18 |
| 1413849600000 | 11898.84 |
| 1413936000000 | 11892.7 |
| 1414022400000 | 11892.67 |
| 1414108800000 | 11934.67 |
| 1414368000000 | 11952.63 |
| 1414454400000 | 12025.05 |
| 1414540800000 | 12055.07 |
| 1414627200000 | 12045.48 |
| 1414713600000 | 12219.95 |
| 1414972800000 | 12186.73 |
| 1415059200000 | 12209.63 |
| 1415145600000 | 12111.29 |
| 1415232000000 | 12172.31 |
| 1415318400000 | 12139.57 |
| 1415577600000 | 12057.75 |
| 1415664000000 | 12091.65 |
| 1415750400000 | 12047.29 |
| 1415836800000 | 12223.12 |
| 1415923200000 | 12184.35 |
| 1416182400000 | 12137.16 |
| 1416268800000 | 12231.49 |
| 1416355200000 | 12225.1 |
| 1416441600000 | 12125.67 |
| 1416528000000 | 12317.33 |
| 1416787200000 | 12381.55 |
| 1416873600000 | 12460.25 |
| 1416960000000 | 12422.03 |
| 1417046400000 | 12482.91 |
| 1417132800000 | 12398.22 |
| 1417392000000 | 12293.78 |
| 1417478400000 | 12299.58 |
| 1417564800000 | 12267.12 |
| 1417651200000 | 12269.03 |
| 1417737600000 | 12269.03 |
| 1417996800000 | 12024.42 |
| 1418083200000 | 11877.86 |
| 1418169600000 | 11877.86 |
| 1418256000000 | 11647.59 |
| 1418342400000 | 11538.88 |
| 1418601600000 | 11290.07 |
| 1418688000000 | 11026.22 |
| 1418774400000 | 11194.68 |
| 1418860800000 | 11589.8 |
| 1418947200000 | 11550.08 |
| 1419206400000 | 11776.48 |
| 1419292800000 | 11698.59 |
| 1419379200000 | 11664.56 |
| 1419465600000 | 11483.26 |
| 1419552000000 | 11561.83 |
| 1419811200000 | 11452.41 |
| 1419897600000 | 11467.44 |
| 1419984000000 | 11467.44 |
| 1420156800000 | 11467.44 |
| 1420416000000 | 11252.6 |
| 1420502400000 | 11189.4 |
| 1420588800000 | 11397.89 |
| 1420675200000 | 11608.94 |
| 1420761600000 | 11609.56 |
| 1421020800000 | 11533.23 |
| 1421107200000 | 11491.37 |
| 1421193600000 | 11383.6 |
| 1421280000000 | 11416.24 |
| 1421366400000 | 11430.96 |
| 1421625600000 | 11560.62 |
| 1421712000000 | 11450.72 |
| 1421798400000 | 11454.34 |
| 1421884800000 | 11671.04 |
| 1421971200000 | 11923.19 |
| 1422230400000 | 11884.9 |
| 1422316800000 | 11949.91 |
| 1422403200000 | 11896.69 |
| 1422489600000 | 11792.15 |
| 1422576000000 | 11694.67 |
| 1422835200000 | 11801.35 |
| 1422921600000 | 12016.67 |
| 1423008000000 | 12048.66 |
| 1423094400000 | 12056.62 |
| 1423180800000 | 12111.63 |
| 1423440000000 | 11914.8 |
| 1423526400000 | 11842.13 |
| 1423612800000 | 11909.13 |
| 1423699200000 | 11931.89 |
| 1423785600000 | 11981.63 |
| 1424044800000 | 11918.98 |
| 1424131200000 | 11774.03 |
| 1424217600000 | 11850.75 |
| 1424304000000 | 11766.6 |
| 1424390400000 | 11793.25 |
| 1424649600000 | 11703.53 |
| 1424736000000 | 11733.35 |
| 1424822400000 | 11658.75 |
| 1424908800000 | 11787.31 |
| 1424995200000 | 11683.34 |
| 1425254400000 | 11660.84 |
| 1425340800000 | 11647.62 |
| 1425427200000 | 11647.62 |
| 1425513600000 | 11647.75 |
| 1425600000000 | 11763.44 |
| 1425859200000 | 11607.04 |
| 1425945600000 | 11360.34 |
| 1426032000000 | 11398.42 |
| 1426118400000 | 11387.69 |
| 1426204800000 | 11348.56 |
| 1426464000000 | 11158.99 |
| 1426550400000 | 11208.41 |
| 1426636800000 | 11362.37 |
| 1426723200000 | 11475.98 |
| 1426809600000 | 11450.69 |
| 1427068800000 | 11492.74 |
| 1427155200000 | 11513.53 |
| 1427241600000 | 11446.41 |
| 1427328000000 | 11411.36 |
| 1427414400000 | 11397.68 |
| 1427673600000 | 11436.07 |
| 1427760000000 | 11516.42 |
| 1427846400000 | 11654.61 |
| 1427932800000 | 11706.81 |
| 1428019200000 | 11724.33 |
| 1428278400000 | 11706.85 |
| 1428364800000 | 11867.86 |
| 1428451200000 | 11873.05 |
| 1428537600000 | 11875.35 |
| 1428624000000 | 11903.08 |
| 1428883200000 | 11903.12 |
| 1428969600000 | 11903.12 |
| 1429056000000 | 11903.12 |
| 1429142400000 | 12202.04 |
| 1429228800000 | 12179.37 |
| 1429488000000 | 12111.97 |
| 1429574400000 | 12231.92 |
| 1429660800000 | 11993.75 |
| 1429747200000 | 11902.94 |
| 1429833600000 | 12013.69 |
| 1430092800000 | 11862.82 |
| 1430179200000 | 11739.73 |
| 1430265600000 | 11552.04 |
| 1430352000000 | 11544.55 |
| 1430438400000 | 11544.55 |
| 1430697600000 | 11544.55 |
| 1430784000000 | 11544.55 |
| 1430870400000 | 11394.24 |
| 1430956800000 | 11222.34 |
| 1431043200000 | 11374.49 |
| 1431302400000 | 11273.43 |
| 1431388800000 | 11098.38 |
| 1431475200000 | 11311.97 |
| 1431561600000 | 11309.72 |
| 1431648000000 | 11438.98 |
| 1431907200000 | 11500.11 |
| 1431993600000 | 11596.98 |
| 1432080000000 | 11427.6 |
| 1432166400000 | 11525.37 |
| 1432252800000 | 11529.35 |
| 1432512000000 | 11399.82 |
| 1432598400000 | 11186.5 |
| 1432684800000 | 11168.72 |
| 1432771200000 | 11114.3 |
| 1432857600000 | 11135.55 |
| 1433116800000 | 11135.58 |
| 1433203200000 | 10919.73 |
| 1433289600000 | 11011.86 |
| 1433376000000 | 11077.49 |
| 1433462400000 | 11245.48 |
| 1433721600000 | 11189.15 |
| 1433808000000 | 11094.33 |
| 1433894400000 | 11228.06 |
| 1433980800000 | 11285.53 |
| 1434067200000 | 11192.9 |
| 1434326400000 | 11147.94 |
| 1434412800000 | 11190.79 |
| 1434499200000 | 11300.38 |
| 1434585600000 | 11259.17 |
| 1434672000000 | 11085.23 |
| 1434931200000 | 11242.34 |
| 1435017600000 | 11189.74 |
| 1435104000000 | 11298.1 |
| 1435190400000 | 11319.72 |
| 1435276800000 | 11301.43 |
| 1435536000000 | 11229.7 |
| 1435622400000 | 11149.28 |
| 1435708800000 | 11149.28 |
| 1435795200000 | 11003.74 |
| 1435881600000 | 11004.89 |
| 1436140800000 | 10875.28 |
| 1436227200000 | 10919.69 |
| 1436313600000 | 10749.29 |
| 1436400000000 | 10780.2 |
| 1436486400000 | 10927.57 |
| 1436745600000 | 10948.86 |
| 1436832000000 | 10890.89 |
| 1436918400000 | 10869.65 |
| 1437004800000 | 10794.09 |
| 1437091200000 | 10778.36 |
| 1437350400000 | 10616.79 |
| 1437436800000 | 10465 |
| 1437523200000 | 10400.46 |
| 1437609600000 | 10340.76 |
| 1437696000000 | 10205.72 |
| 1437955200000 | 10053.71 |
| 1438041600000 | 10033.77 |
| 1438128000000 | 10110.2 |
| 1438214400000 | 10110.23 |
| 1438300800000 | 10251.11 |
| 1438560000000 | 10309.13 |
| 1438646400000 | 10213.32 |
| 1438732800000 | 10194.98 |
| 1438819200000 | 10117.95 |
| 1438905600000 | 10082.07 |
| 1439164800000 | 10025.81 |
| 1439251200000 | 9887.12 |
| 1439337600000 | 9887.12 |
| 1439424000000 | 9913.47 |
| 1439510400000 | 9962.78 |
| 1439769600000 | 9853.29 |
| 1439856000000 | 9521.82 |
| 1439942400000 | 9526.53 |
| 1440028800000 | 9405.75 |
| 1440115200000 | 9342.54 |
| 1440374400000 | 8829.39 |
| 1440460800000 | 9127.89 |
| 1440547200000 | 9069.58 |
| 1440633600000 | 9429.05 |
| 1440720000000 | 9469 |
| 1440979200000 | 9555.86 |
| 1441065600000 | 9421.28 |
| 1441152000000 | 9503.04 |
| 1441238400000 | 9508.06 |
| 1441324800000 | 9406.8 |
| 1441584000000 | 9338.69 |
| 1441670400000 | 9389.46 |
| 1441756800000 | 9524.78 |
| 1441843200000 | 9520.22 |
| 1441929600000 | 9390.68 |
| 1442188800000 | 9388.79 |
| 1442275200000 | 9356.91 |
| 1442361600000 | 9431.05 |
| 1442448000000 | 9591.99 |
| 1442534400000 | 9630.1 |
| 1442793600000 | 9566.14 |
| 1442880000000 | 9405.38 |
| 1442966400000 | 9284.31 |
| 1443052800000 | 9268.43 |
| 1443139200000 | 9298.66 |
| 1443398400000 | 9084.02 |
| 1443484800000 | 8973.02 |
| 1443571200000 | 9006.21 |
| 1443657600000 | 8965.67 |
| 1443744000000 | 8958.18 |
| 1444003200000 | 9180.24 |
| 1444089600000 | 9227.22 |
| 1444176000000 | 9557.77 |
| 1444262400000 | 9523.78 |
| 1444348800000 | 9823.13 |
| 1444608000000 | 9853.95 |
| 1444694400000 | 9748.51 |
| 1444780800000 | 9680.54 |
| 1444867200000 | 9926.12 |
| 1444953600000 | 9866.62 |
| 1445212800000 | 9838.31 |
| 1445299200000 | 9787.77 |
| 1445385600000 | 9730.52 |
| 1445472000000 | 9726.78 |
| 1445558400000 | 9726.78 |
| 1445817600000 | 9805.07 |
| 1445904000000 | 9811.48 |
| 1445990400000 | 9701 |
| 1446076800000 | 9521.59 |
| 1446163200000 | 9533.54 |
| 1446422400000 | 9719.12 |
| 1446508800000 | 9714.15 |
| 1446595200000 | 9826.05 |
| 1446681600000 | 9712.92 |
| 1446768000000 | 9713.61 |
| 1447027200000 | 9495.96 |
| 1447113600000 | 9458.17 |
| 1447200000000 | 9410.28 |
| 1447286400000 | 9403.39 |
| 1447372800000 | 9361.72 |
| 1447632000000 | 9393.07 |
| 1447718400000 | 9377.61 |
| 1447804800000 | 9249.78 |
| 1447891200000 | 9326.94 |
| 1447977600000 | 9441.91 |
| 1448236800000 | 9377.06 |
| 1448323200000 | 9320.62 |
| 1448409600000 | 9326.48 |
| 1448496000000 | 9188.05 |
| 1448582400000 | 9135.69 |
| 1448841600000 | 9070.98 |
| 1448928000000 | 9083.82 |
| 1449014400000 | 8956.37 |
| 1449100800000 | 8941.03 |
| 1449187200000 | 8852.63 |
| 1449446400000 | 8852.62 |
| 1449532800000 | 8611.57 |
| 1449619200000 | 8501.2 |
| 1449705600000 | 8501.24 |
| 1449792000000 | 8352.55 |
| 1450051200000 | 8295.42 |
| 1450137600000 | 8554.67 |
| 1450224000000 | 8561.71 |
| 1450310400000 | 8635.99 |
| 1450396800000 | 8369.02 |
| 1450656000000 | 8283.3 |
| 1450742400000 | 8267.4 |
| 1450828800000 | 8378.86 |
| 1450915200000 | 8417.33 |
| 1451001600000 | 8383.27 |
| 1451260800000 | 8372.15 |
| 1451347200000 | 8322.84 |
| 1451433600000 | 8353.94 |
| 1451520000000 | 8353.95 |
| 1451865600000 | 8126.44 |
| 1451952000000 | 8038.33 |
| 1452038400000 | 8058.42 |
| 1452124800000 | 7729.22 |
| 1452211200000 | 7909.4 |
| 1452470400000 | 7835 |
| 1452556800000 | 8038.06 |
| 1452643200000 | 8287.58 |
| 1452729600000 | 8087.68 |
| 1452816000000 | 7883.87 |
| 1453075200000 | 7871.09 |
| 1453161600000 | 8120.04 |
| 1453248000000 | 7977.72 |
| 1453334400000 | 7989.51 |
| 1453420800000 | 8226.91 |
| 1453680000000 | 8254.3 |
| 1453766400000 | 8275.56 |
| 1453852800000 | 8417.85 |
| 1453939200000 | 8589.99 |
| 1454025600000 | 8770.35 |
| 1454284800000 | 8741.67 |
| 1454371200000 | 8572.24 |
| 1454457600000 | 8606.66 |
| 1454544000000 | 8751.72 |
| 1454630400000 | 8867.15 |
| 1454889600000 | 8840.53 |
| 1454976000000 | 8783.83 |
| 1455062400000 | 8811.1 |
| 1455148800000 | 8666.3 |
| 1455235200000 | 8589.3 |
| 1455494400000 | 8698.67 |
| 1455580800000 | 8740.58 |
| 1455667200000 | 8775.1 |
| 1455753600000 | 8895.41 |
| 1455840000000 | 9101.15 |
| 1456099200000 | 9101.16 |
| 1456185600000 | 9171.55 |
| 1456272000000 | 9211.74 |
| 1456358400000 | 9220.53 |
| 1456444800000 | 9313.3 |
| 1456704000000 | 9203.94 |
| 1456790400000 | 9397.69 |
| 1456876800000 | 9603.73 |
| 1456963200000 | 9772.92 |
| 1457049600000 | 9802.17 |
| 1457308800000 | 9949.58 |
| 1457395200000 | 9779.66 |
| 1457481600000 | 9924.59 |
| 1457568000000 | 9772.7 |
| 1457654400000 | 9935.13 |
| 1457913600000 | 9971.81 |
| 1458000000000 | 9806.98 |
| 1458086400000 | 9688.03 |
| 1458172800000 | 9805.7 |
| 1458259200000 | 9830.98 |
| 1458518400000 | 9917.26 |
| 1458604800000 | 9920.18 |
| 1458691200000 | 10032.94 |
| 1458777600000 | 9876.16 |
| 1458864000000 | 9774.58 |
| 1459123200000 | 9705.8 |
| 1459209600000 | 9681.41 |
| 1459296000000 | 9929.03 |
| 1459382400000 | 9919.09 |
| 1459468800000 | 9854.69 |
| 1459728000000 | 9783.07 |
| 1459814400000 | 9505.64 |
| 1459900800000 | 9505.65 |
| 1459987200000 | 9389.92 |
| 1460073600000 | 9551.9 |
| 1460332800000 | 9547.6 |
| 1460419200000 | 9674.24 |
| 1460505600000 | 9674.21 |
| 1460592000000 | 9674.23 |
| 1460678400000 | 9674.24 |
| 1460937600000 | 9782.01 |
| 1461024000000 | 9987.22 |
| 1461110400000 | 9998.38 |
| 1461196800000 | 10080.56 |
| 1461283200000 | 9965.12 |
| 1461542400000 | 9919.22 |
| 1461628800000 | 9991.18 |
| 1461715200000 | 9950.75 |
| 1461801600000 | 9889.48 |
| 1461888000000 | 10004.29 |
| 1462147200000 | 10004.32 |
| 1462233600000 | 9940.39 |
| 1462320000000 | 9814.93 |
| 1462406400000 | 9814.92 |
| 1462492800000 | 9814.92 |
| 1462752000000 | 9893.87 |
| 1462838400000 | 9827.73 |
| 1462924800000 | 9680.87 |
| 1463011200000 | 9872.89 |
| 1463097600000 | 9751.27 |
| 1463356800000 | 9808.9 |
| 1463443200000 | 9930.57 |
| 1463529600000 | 9839.49 |
| 1463616000000 | 9695.45 |
| 1463702400000 | 9695.47 |
| 1463961600000 | 9666.56 |
| 1464048000000 | 9623.09 |
| 1464134400000 | 9762.34 |
| 1464220800000 | 9819.23 |
| 1464307200000 | 9907.13 |
| 1464566400000 | 9987.29 |
| 1464652800000 | 9973.96 |
| 1464739200000 | 9923.29 |
| 1464825600000 | 9990.25 |
| 1464912000000 | 10084.03 |
| 1465171200000 | 10233.58 |
| 1465257600000 | 10253.58 |
| 1465344000000 | 10289.73 |
| 1465430400000 | 10177.46 |
| 1465516800000 | 10118.36 |
| 1465776000000 | 10036.66 |
| 1465862400000 | 10047.1 |
| 1465948800000 | 10108.34 |
| 1466035200000 | 9912.94 |
| 1466121600000 | 9980.06 |
| 1466380800000 | 9980.15 |
| 1466467200000 | 10081.24 |
| 1466553600000 | 10020.75 |
| 1466640000000 | 10177.61 |
| 1466726400000 | 9916.1 |
| 1466985600000 | 9955.29 |
| 1467072000000 | 10086.5 |
| 1467158400000 | 10185.71 |
| 1467244800000 | 10205.27 |
| 1467331200000 | 10205.26 |
| 1467590400000 | 10350.09 |
| 1467676800000 | 10293.29 |
| 1467763200000 | 10255.94 |
| 1467849600000 | 10285.87 |
| 1467936000000 | 10260.58 |
| 1468195200000 | 10406.67 |
| 1468281600000 | 10448.11 |
| 1468368000000 | 10482.96 |
| 1468454400000 | 10626.96 |
| 1468540800000 | 10671.22 |
| 1468800000000 | 10671.19 |
| 1468886400000 | 10671.2 |
| 1468972800000 | 10824.11 |
| 1469059200000 | 10779.71 |
| 1469145600000 | 10822.07 |
| 1469404800000 | 10804.32 |
| 1469491200000 | 10698.01 |
| 1469577600000 | 10793.2 |
| 1469664000000 | 10969.81 |
| 1469750400000 | 10949.57 |
| 1470009600000 | 10888.4 |
| 1470096000000 | 10753.85 |
| 1470182400000 | 10760.98 |
| 1470268800000 | 10779.73 |
| 1470355200000 | 10927.66 |
| 1470614400000 | 11150.48 |
| 1470700800000 | 11197.8 |
| 1470787200000 | 11292.08 |
| 1470873600000 | 11418.04 |
| 1470960000000 | 11418.06 |
| 1471219200000 | 11458.97 |
| 1471305600000 | 11411.06 |
| 1471392000000 | 11300.93 |
| 1471478400000 | 11456.18 |
| 1471564800000 | 11370.97 |
| 1471824000000 | 11380.46 |
| 1471910400000 | 11369.03 |
| 1471996800000 | 11443.69 |
| 1472083200000 | 11436.11 |
| 1472169600000 | 11492.57 |
| 1472428800000 | 11415.37 |
| 1472515200000 | 11454.63 |
| 1472601600000 | 11469.34 |
| 1472688000000 | 11424.76 |
| 1472774400000 | 11266.91 |
| 1473033600000 | 11061.77 |
| 1473120000000 | 11077.64 |
| 1473206400000 | 11053.18 |
| 1473292800000 | 10884.9 |
| 1473379200000 | 10771.75 |
| 1473638400000 | 10440.24 |
| 1473724800000 | 10766.38 |
| 1473811200000 | 10826.68 |
| 1473897600000 | 10813.6 |
| 1473984000000 | 10916.59 |
| 1474243200000 | 11024.59 |
| 1474329600000 | 10896.34 |
| 1474416000000 | 11026.97 |
| 1474502400000 | 11215.46 |
| 1474588800000 | 11081.46 |
| 1474848000000 | 11056.94 |
| 1474934400000 | 11050.64 |
| 1475020800000 | 10966.71 |
| 1475107200000 | 11076.66 |
| 1475193600000 | 11036.73 |
| 1475452800000 | 11115.96 |
| 1475539200000 | 11257.13 |
| 1475625600000 | 11194.79 |
| 1475712000000 | 11204.47 |
| 1475798400000 | 11127.16 |
| 1476057600000 | 10732.77 |
| 1476144000000 | 10541.88 |
| 1476230400000 | 10210.32 |
| 1476316800000 | 10411.04 |
| 1476403200000 | 10890.46 |
| 1476662400000 | 10795.76 |
| 1476748800000 | 10821.67 |
| 1476835200000 | 10881.36 |
| 1476921600000 | 10893.78 |
| 1477008000000 | 10877.06 |
| 1477267200000 | 10877.05 |
| 1477353600000 | 10976.46 |
| 1477440000000 | 10822.37 |
| 1477526400000 | 10830.43 |
| 1477612800000 | 10799.86 |
| 1477872000000 | 10802.93 |
| 1477958400000 | 10817.59 |
| 1478044800000 | 10748.71 |
| 1478131200000 | 10682.11 |
| 1478217600000 | 10601.48 |
| 1478476800000 | 10748.46 |
| 1478563200000 | 10869.27 |
| 1478649600000 | 10830.68 |
| 1478736000000 | 10834.09 |
| 1478822400000 | 10580.52 |
| 1479081600000 | 10329.9 |
| 1479168000000 | 10429.01 |
| 1479254400000 | 10403.9 |
| 1479340800000 | 10424.11 |
| 1479427200000 | 10370.76 |
| 1479686400000 | 10451.63 |
| 1479772800000 | 10523.16 |
| 1479859200000 | 10554.63 |
| 1479945600000 | 10479.22 |
| 1480032000000 | 10542.66 |
| 1480291200000 | 10560.39 |
| 1480377600000 | 10498.86 |
| 1480464000000 | 10590.91 |
| 1480550400000 | 10692.25 |
| 1480636800000 | 10642.88 |
| 1480896000000 | 10642.88 |
| 1480982400000 | 10747.71 |
| 1481068800000 | 10775.41 |
| 1481155200000 | 10811.9 |
| 1481241600000 | 10811.07 |
| 1481500800000 | 10811.07 |
| 1481587200000 | 10851.93 |
| 1481673600000 | 10764.29 |
| 1481760000000 | 10684.89 |
| 1481846400000 | 10677.13 |
| 1482105600000 | 10693.34 |
| 1482192000000 | 10591.9 |
| 1482278400000 | 10565.93 |
| 1482364800000 | 10561.11 |
| 1482451200000 | 10592.29 |
| 1482710400000 | 10655.58 |
| 1482796800000 | 10643.12 |
| 1482883200000 | 10684.43 |
| 1482969600000 | 10833.3 |
| 1483056000000 | 10920.28 |
| 1483315200000 | 10920.28 |
| 1483401600000 | 10920.29 |
| 1483488000000 | 11109.64 |
| 1483574400000 | 11181.71 |
| 1483660800000 | 11182.36 |
| 1483920000000 | 11083.17 |
| 1484006400000 | 11179.56 |
| 1484092800000 | 11173.71 |
| 1484179200000 | 11191.6 |
| 1484265600000 | 11222.44 |
| 1484524800000 | 11181.98 |
| 1484611200000 | 11178.47 |
| 1484697600000 | 11142.99 |
| 1484784000000 | 11080.3 |
| 1484870400000 | 11088.23 |
| 1485129600000 | 11154.97 |
| 1485216000000 | 11277.71 |
| 1485302400000 | 11364.65 |
| 1485388800000 | 11518.64 |
| 1485475200000 | 11464.16 |
| 1485734400000 | 11493.72 |
| 1485820800000 | 11377.33 |
| 1485907200000 | 11409.26 |
| 1485993600000 | 11388.42 |
| 1486080000000 | 11488.78 |
| 1486339200000 | 11598.56 |
| 1486425600000 | 11550.87 |
| 1486512000000 | 11589.43 |
| 1486598400000 | 11495.54 |
| 1486684800000 | 11485 |
| 1486944000000 | 11485.01 |
| 1487030400000 | 11371.08 |
| 1487116800000 | 11727.16 |
| 1487203200000 | 11737.2 |
| 1487289600000 | 11768.19 |
| 1487548800000 | 11760.58 |
| 1487635200000 | 11661.72 |
| 1487721600000 | 11769.8 |
| 1487808000000 | 11714.97 |
| 1487894400000 | 11716.39 |
| 1488153600000 | 11700.64 |
| 1488240000000 | 11709.1 |
| 1488326400000 | 11793.77 |
| 1488412800000 | 11796.28 |
| 1488499200000 | 11738.26 |
| 1488758400000 | 11661.95 |
| 1488844800000 | 11628.25 |
| 1488931200000 | 11672.42 |
| 1489017600000 | 11588.71 |
| 1489104000000 | 11525.02 |
| 1489363200000 | 11608.45 |
| 1489449600000 | 11612.19 |
| 1489536000000 | 11597.2 |
| 1489622400000 | 11787.36 |
| 1489708800000 | 11866.77 |
| 1489968000000 | 11943.18 |
| 1490054400000 | 12028.29 |
| 1490140800000 | 12011.02 |
| 1490227200000 | 12025.94 |
| 1490313600000 | 12092.05 |
| 1490572800000 | 12146.64 |
| 1490659200000 | 12180.19 |
| 1490745600000 | 12180.82 |
| 1490832000000 | 12211.08 |
| 1490918400000 | 12149.48 |
| 1491177600000 | 12241.41 |
| 1491264000000 | 12262.1 |
| 1491350400000 | 12231.47 |
| 1491436800000 | 12231.46 |
| 1491523200000 | 12294.73 |
| 1491782400000 | 12278.19 |
| 1491868800000 | 12291.65 |
| 1491955200000 | 12397.17 |
| 1492041600000 | 12397.18 |
| 1492128000000 | 12397.18 |
| 1492387200000 | 12357.56 |
| 1492473600000 | 12300.78 |
| 1492560000000 | 12196.17 |
| 1492646400000 | 12227.18 |
| 1492732800000 | 12252.34 |
| 1492992000000 | 12230.85 |
| 1493078400000 | 12243.59 |
| 1493164800000 | 12255.69 |
| 1493251200000 | 12159.82 |
| 1493337600000 | 12166.51 |
| 1493596800000 | 12166.51 |
| 1493683200000 | 12194.38 |
| 1493769600000 | 12221.17 |
| 1493856000000 | 12239.73 |
| 1493942400000 | 12202.18 |
| 1494201600000 | 12207.38 |
| 1494288000000 | 12173.11 |
| 1494374400000 | 12173.13 |
| 1494460800000 | 12166.82 |
| 1494547200000 | 12132.21 |
| 1494806400000 | 12144.23 |
| 1494892800000 | 12188.81 |
| 1494979200000 | 12197.57 |
| 1495065600000 | 12169.98 |
| 1495152000000 | 12217.37 |
| 1495411200000 | 12280.82 |
| 1495497600000 | 12319.17 |
| 1495584000000 | 12334.47 |
| 1495670400000 | 12383.35 |
| 1495756800000 | 12428 |
| 1496016000000 | 12386.37 |
| 1496102400000 | 12380.66 |
| 1496188800000 | 12322.5 |
| 1496275200000 | 12338.22 |
| 1496361600000 | 12348.9 |
| 1496620800000 | 12374.45 |
| 1496707200000 | 12377.18 |
| 1496793600000 | 12359.52 |
| 1496880000000 | 12351.93 |
| 1496966400000 | 12289.04 |
| 1497225600000 | 12260.17 |
| 1497312000000 | 12376.44 |
| 1497398400000 | 12418.77 |
| 1497484800000 | 12328.44 |
| 1497571200000 | 12377.87 |
| 1497830400000 | 12437.89 |
| 1497916800000 | 12390.99 |
| 1498003200000 | 12360.65 |
| 1498089600000 | 12371.98 |
| 1498176000000 | 12384.67 |
| 1498435200000 | 12391.51 |
| 1498521600000 | 12457.78 |
| 1498608000000 | 12426.08 |
| 1498694400000 | 12449.55 |
| 1498780800000 | 12443.68 |
| 1499040000000 | 12501.19 |
| 1499126400000 | 12463.99 |
| 1499212800000 | 12491.79 |
| 1499299200000 | 12446.23 |
| 1499385600000 | 12412.97 |
| 1499644800000 | 12412.99 |
| 1499731200000 | 12351.47 |
| 1499817600000 | 12420.01 |
| 1499904000000 | 12507.35 |
| 1499990400000 | 12533.6 |
| 1500249600000 | 12558.4 |
| 1500336000000 | 12585.32 |
| 1500422400000 | 12604.84 |
| 1500508800000 | 12559.33 |
| 1500595200000 | 12627.29 |
| 1500854400000 | 12687.35 |
| 1500940800000 | 12737.39 |
| 1501027200000 | 12747.22 |
| 1501113600000 | 12792.12 |
| 1501200000000 | 12792.15 |
| 1501459200000 | 12728.96 |
| 1501545600000 | 12694.97 |
| 1501632000000 | 12697.73 |
| 1501718400000 | 12693.78 |
| 1501804800000 | 12695.22 |
| 1502064000000 | 12672.43 |
| 1502150400000 | 12764.49 |
| 1502236800000 | 12740.32 |
| 1502323200000 | 12730.57 |
| 1502409600000 | 12685.83 |
| 1502668800000 | 12685.82 |
| 1502755200000 | 12686.85 |
| 1502841600000 | 12658.39 |
| 1502928000000 | 12668.92 |
| 1503014400000 | 12699.68 |
| 1503273600000 | 12705.18 |
| 1503360000000 | 12758.64 |
| 1503446400000 | 12747.79 |
| 1503532800000 | 12771.15 |
| 1503619200000 | 12767.93 |
| 1503878400000 | 12894.06 |
| 1503964800000 | 13227.86 |
| 1504051200000 | 13236.29 |
| 1504137600000 | 13266.8 |
| 1504224000000 | 13294.39 |
| 1504483200000 | 13297.03 |
| 1504569600000 | 13284.63 |
| 1504656000000 | 13277.53 |
| 1504742400000 | 13425.29 |
| 1504828800000 | 13515.71 |
| 1505088000000 | 13544.2 |
| 1505174400000 | 13598.5 |
| 1505260800000 | 13597.57 |
| 1505347200000 | 13759.38 |
| 1505433600000 | 13791.66 |
| 1505692800000 | 13945.78 |
| 1505779200000 | 13978.79 |
| 1505865600000 | 13932.79 |
| 1505952000000 | 13862.69 |
| 1506038400000 | 13728.69 |
| 1506297600000 | 13801.37 |
| 1506384000000 | 13787.87 |
| 1506470400000 | 13727.79 |
| 1506556800000 | 13628.52 |
| 1506643200000 | 13674.64 |
| 1506902400000 | 13828.12 |
| 1506988800000 | 13809.15 |
| 1507075200000 | 13801.03 |
| 1507161600000 | 13801.51 |
| 1507248000000 | 13811.23 |
| 1507507200000 | 13818.84 |
| 1507593600000 | 14049.45 |
| 1507680000000 | 14126.17 |
| 1507766400000 | 14099.22 |
| 1507852800000 | 14099.21 |
| 1508112000000 | 14247.66 |
| 1508198400000 | 14232.26 |
| 1508284800000 | 14060.97 |
| 1508371200000 | 13818.31 |
| 1508457600000 | 13846.8 |
| 1508716800000 | 13846.83 |
| 1508803200000 | 13834.28 |
| 1508889600000 | 13837.04 |
| 1508976000000 | 13837.08 |
| 1509062400000 | 13854.94 |
| 1509321600000 | 13957.01 |
| 1509408000000 | 13978.93 |
| 1509494400000 | 13972.54 |
| 1509580800000 | 13895.02 |
| 1509667200000 | 13916.48 |
| 1509926400000 | 13956.32 |
| 1510012800000 | 14001.34 |
| 1510099200000 | 14057.24 |
| 1510185600000 | 13951.74 |
| 1510272000000 | 13852.23 |
| 1510531200000 | 13912.92 |
| 1510617600000 | 14075.74 |
| 1510704000000 | 13972.37 |
| 1510790400000 | 14038.75 |
| 1510876800000 | 14266.62 |
| 1511136000000 | 14336.49 |
| 1511222400000 | 14274.99 |
| 1511308800000 | 14355.91 |
| 1511395200000 | 14355.83 |
| 1511481600000 | 14290.72 |
| 1511740800000 | 14325.37 |
| 1511827200000 | 14412.5 |
| 1511913600000 | 14476.82 |
| 1512000000000 | 14348.64 |
| 1512086400000 | 14408.33 |
| 1512345600000 | 14460.61 |
| 1512432000000 | 14460.57 |
| 1512518400000 | 14463.7 |
| 1512604800000 | 14555.11 |
| 1512691200000 | 14535.72 |
| 1512950400000 | 14535.75 |
| 1513036800000 | 14633.74 |
| 1513123200000 | 14663.23 |
| 1513209600000 | 14832.47 |
| 1513296000000 | 14848.31 |
| 1513555200000 | 14867.87 |
| 1513641600000 | 14894.68 |
| 1513728000000 | 14942.82 |
| 1513814400000 | 14923.7 |
| 1513900800000 | 14963.54 |
| 1514160000000 | 15067.39 |
| 1514246400000 | 15048.84 |
| 1514332800000 | 15065.57 |
| 1514419200000 | 15012.9 |
| 1514505600000 | 15126.11 |
| 1514851200000 | 15126.11 |
| 1514937600000 | 15553.33 |
| 1515024000000 | 15799.38 |
| 1515110400000 | 15785.63 |
| 1515369600000 | 15745.91 |
| 1515456000000 | 15727.76 |
| 1515542400000 | 15786.52 |
| 1515628800000 | 15893.72 |
| 1515715200000 | 15988.12 |
| 1515974400000 | 16177.25 |
| 1516060800000 | 16124.43 |
| 1516147200000 | 16184.48 |
| 1516233600000 | 16063.85 |
| 1516320000000 | 16093.33 |
| 1516579200000 | 16117.55 |
| 1516665600000 | 16262.91 |
| 1516752000000 | 16395.81 |
| 1516838400000 | 16311.92 |
| 1516924800000 | 16512.86 |
| 1517184000000 | 16548.8 |
| 1517270400000 | 16399.81 |
| 1517356800000 | 16467.55 |
| 1517443200000 | 16543.83 |
| 1517529600000 | 16501.13 |
| 1517788800000 | 16274.7 |
| 1517875200000 | 16058.06 |
| 1517961600000 | 16004.61 |
| 1518048000000 | 15779.67 |
| 1518134400000 | 15803.71 |
| 1518393600000 | 15935.61 |
| 1518480000000 | 16074.68 |
| 1518566400000 | 16006.35 |
| 1518652800000 | 16243.66 |
| 1518739200000 | 16289.94 |
| 1518998400000 | 16310.82 |
| 1519084800000 | 16174.38 |
| 1519171200000 | 16324.7 |
| 1519257600000 | 16311.5 |
| 1519344000000 | 16483.27 |
| 1519603200000 | 16918.43 |
| 1519689600000 | 16927 |
| 1519776000000 | 16900.64 |
| 1519862400000 | 16900.64 |
| 1519948800000 | 16751.18 |
| 1520208000000 | 16749.45 |
| 1520294400000 | 16796.06 |
| 1520380800000 | 16654.1 |
| 1520467200000 | 16638.69 |
| 1520553600000 | 16760.45 |
| 1520812800000 | 17085.13 |
| 1520899200000 | 17161.28 |
| 1520985600000 | 17176.55 |
| 1521072000000 | 17173.61 |
| 1521158400000 | 17142.06 |
| 1521417600000 | 17016.02 |
| 1521504000000 | 17027.98 |
| 1521590400000 | 16991.18 |
| 1521676800000 | 16949.25 |
| 1521763200000 | 17017.49 |
| 1522022400000 | 17156.02 |
| 1522108800000 | 17142.94 |
| 1522195200000 | 16929.45 |
| 1522281600000 | 16726.7 |
| 1522368000000 | 16824.07 |
| 1522627200000 | 16950.9 |
| 1522713600000 | 16859.61 |
| 1522800000000 | 16414.72 |
| 1522886400000 | 16554.4 |
| 1522972800000 | 16554.34 |
| 1523232000000 | 16717.06 |
| 1523318400000 | 16780.24 |
| 1523404800000 | 16840.15 |
| 1523491200000 | 16856.68 |
| 1523577600000 | 16856.66 |
| 1523836800000 | 16856.71 |
| 1523923200000 | 16709.65 |
| 1524009600000 | 16879.94 |
| 1524096000000 | 17195.82 |
| 1524182400000 | 17246.91 |
| 1524441600000 | 16996.52 |
| 1524528000000 | 17024.39 |
| 1524614400000 | 16849.02 |
| 1524700800000 | 16813.19 |
| 1524787200000 | 16905.48 |
| 1525046400000 | 16887.34 |
| 1525132800000 | 16887.32 |
| 1525219200000 | 16946.85 |
| 1525305600000 | 16938.42 |
| 1525392000000 | 16756.3 |
| 1525651200000 | 16782.9 |
| 1525737600000 | 16548.04 |
| 1525824000000 | 16418.54 |
| 1525910400000 | 16331.97 |
| 1525996800000 | 16645.25 |
| 1526256000000 | 16738.3 |
| 1526342400000 | 16619.26 |
| 1526428800000 | 16332.68 |
| 1526515200000 | 16411.91 |
| 1526601600000 | 16358.02 |
| 1526860800000 | 16484.37 |
| 1526947200000 | 16477.44 |
| 1527033600000 | 16292.26 |
| 1527120000000 | 16066.72 |
| 1527206400000 | 16264.06 |
| 1527465600000 | 16080.22 |
| 1527552000000 | 16080.26 |
| 1527638400000 | 15944.63 |
| 1527724800000 | 16039.4 |
| 1527811200000 | 15966.37 |
| 1528070400000 | 16022.33 |
| 1528156800000 | 16189.51 |
| 1528243200000 | 16284.58 |
| 1528329600000 | 16169.74 |
| 1528416000000 | 15919.42 |
| 1528675200000 | 15944.42 |
| 1528761600000 | 15991.55 |
| 1528848000000 | 15834.21 |
| 1528934400000 | 15742.27 |
| 1529020800000 | 15560.51 |
| 1529280000000 | 15176.58 |
| 1529366400000 | 14736.46 |
| 1529452800000 | 15028.05 |
| 1529539200000 | 14649.43 |
| 1529625600000 | 14728.87 |
| 1529884800000 | 14544.94 |
| 1529971200000 | 14608.99 |
| 1530057600000 | 14529.18 |
| 1530144000000 | 14347.34 |
| 1530230400000 | 14379.71 |
| 1530489600000 | 14433.6 |
| 1530576000000 | 14570.07 |
| 1530662400000 | 14666.15 |
| 1530748800000 | 14399.37 |
| 1530835200000 | 14549.42 |
| 1531094400000 | 14659.93 |
| 1531180800000 | 14866.8 |
| 1531267200000 | 14710.78 |
| 1531353600000 | 14685.82 |
| 1531440000000 | 14654.59 |
| 1531699200000 | 14579.76 |
| 1531785600000 | 14550.4 |
| 1531872000000 | 14642.76 |
| 1531958400000 | 14680.83 |
| 1532044800000 | 15026.15 |
| 1532304000000 | 15082.06 |
| 1532390400000 | 15055.88 |
| 1532476800000 | 15270 |
| 1532563200000 | 15400.59 |
| 1532649600000 | 15400.67 |
| 1532908800000 | 15400.6 |
| 1532995200000 | 15422.85 |
| 1533081600000 | 15723.02 |
| 1533168000000 | 15488.59 |
| 1533254400000 | 15475.34 |
| 1533513600000 | 15325.79 |
| 1533600000000 | 15495.06 |
| 1533686400000 | 15652.48 |
| 1533772800000 | 15672.94 |
| 1533859200000 | 15437.57 |
| 1534118400000 | 15437.57 |
| 1534204800000 | 15314.69 |
| 1534291200000 | 15124.48 |
| 1534377600000 | 15160.22 |
| 1534464000000 | 15261.97 |
| 1534723200000 | 15507 |
| 1534809600000 | 15603.16 |
| 1534896000000 | 15636.92 |
| 1534982400000 | 15689.11 |
| 1535068800000 | 15664.24 |
| 1535328000000 | 15868.62 |
| 1535414400000 | 15879.99 |
| 1535500800000 | 15859.08 |
| 1535587200000 | 15789.69 |
| 1535673600000 | 15785.04 |
| 1535932800000 | 15769.47 |
| 1536019200000 | 15646.33 |
| 1536105600000 | 15335.53 |
| 1536192000000 | 15431.17 |
| 1536278400000 | 15375.35 |
| 1536537600000 | 15330.4 |
| 1536624000000 | 15058.01 |
| 1536710400000 | 15211.17 |
| 1536796800000 | 15790.51 |
| 1536883200000 | 15855.57 |
| 1537142400000 | 15704.16 |
| 1537228800000 | 16014.51 |
| 1537315200000 | 16145.66 |
| 1537401600000 | 16197.47 |
| 1537488000000 | 16212.79 |
| 1537747200000 | 16112.4 |
| 1537833600000 | 16145.97 |
| 1537920000000 | 16116.2 |
| 1538006400000 | 16191.73 |
| 1538092800000 | 16211.75 |
| 1538352000000 | 16294.01 |
| 1538438400000 | 16100.69 |
| 1538524800000 | 16072.25 |
| 1538611200000 | 15824.82 |
| 1538697600000 | 15590.23 |
| 1538956800000 | 15302.52 |
| 1539043200000 | 15326.05 |
| 1539129600000 | 15616.71 |
| 1539216000000 | 15327.76 |
| 1539302400000 | 15439.44 |
| 1539561600000 | 15439.43 |
| 1539648000000 | 15487.37 |
| 1539734400000 | 15535.16 |
| 1539820800000 | 15403.93 |
| 1539907200000 | 15249.02 |
| 1540166400000 | 15158.99 |
| 1540252800000 | 15159.03 |
| 1540339200000 | 14712.53 |
| 1540425600000 | 14935.44 |
| 1540512000000 | 14646.7 |
| 1540771200000 | 14712.22 |
| 1540857600000 | 14657.51 |
| 1540944000000 | 15067.41 |
| 1541030400000 | 15104.46 |
| 1541116800000 | 15304.57 |
| 1541376000000 | 15092.89 |
| 1541462400000 | 15134.45 |
| 1541548800000 | 15297.56 |
| 1541635200000 | 15345.72 |
| 1541721600000 | 15157.28 |
| 1541980800000 | 15013.07 |
| 1542067200000 | 15122.24 |
| 1542153600000 | 15019.09 |
| 1542240000000 | 14895.17 |
| 1542326400000 | 14898.72 |
| 1542585600000 | 14955 |
| 1542672000000 | 14720.51 |
| 1542758400000 | 14733.21 |
| 1542844800000 | 14601.83 |
| 1542931200000 | 14762.07 |
| 1543190400000 | 14846.69 |
| 1543276800000 | 14861.56 |
| 1543363200000 | 14907.33 |
| 1543449600000 | 14899.19 |
| 1543536000000 | 14983.73 |
| 1543795200000 | 15467.41 |
| 1543881600000 | 15521.26 |
| 1543968000000 | 15521.24 |
| 1544054400000 | 15226.62 |
| 1544140800000 | 15168.86 |
| 1544400000000 | 15168.8 |
| 1544486400000 | 14998.49 |
| 1544572800000 | 15060.82 |
| 1544659200000 | 14875.45 |
| 1544745600000 | 14797.35 |
| 1545004800000 | 14775.05 |
| 1545091200000 | 14621.78 |
| 1545177600000 | 14765.47 |
| 1545264000000 | 14754.38 |
| 1545350400000 | 14780.4 |
| 1545609600000 | 14769.35 |
| 1545696000000 | 14416.91 |
| 1545782400000 | 14467.53 |
| 1545868800000 | 14406.05 |
| 1545955200000 | 14563.65 |
| 1546214400000 | 14563.68 |
| 1546387200000 | 14731.65 |
| 1546473600000 | 14694.37 |
| 1546560000000 | 14947.93 |
| 1546819200000 | 15175.3 |
| 1546905600000 | 15131.33 |
| 1546992000000 | 15152.5 |
| 1547078400000 | 15173.76 |
| 1547164800000 | 15258.01 |
| 1547424000000 | 15063.95 |
| 1547510400000 | 15033.59 |
| 1547596800000 | 15178.16 |
| 1547683200000 | 15175.11 |
| 1547769600000 | 15221.85 |
| 1548028800000 | 15274.3 |
| 1548115200000 | 15342.23 |
| 1548201600000 | 15480.95 |
| 1548288000000 | 15484.04 |
| 1548374400000 | 15535.08 |
| 1548633600000 | 15581.25 |
| 1548720000000 | 15609.48 |
| 1548806400000 | 15733.11 |
| 1548892800000 | 15905.96 |
| 1548979200000 | 15985.78 |
| 1549238400000 | 15962.42 |
| 1549324800000 | 15974.77 |
| 1549411200000 | 16030.25 |
| 1549497600000 | 15961.42 |
| 1549584000000 | 15817.7 |
| 1549843200000 | 15740.24 |
| 1549929600000 | 15793.91 |
| 1550016000000 | 15943.16 |
| 1550102400000 | 15871.44 |
| 1550188800000 | 15765.84 |
| 1550448000000 | 15794.81 |
| 1550534400000 | 15794.85 |
| 1550620800000 | 15982.99 |
| 1550707200000 | 15952.02 |
| 1550793600000 | 16025.8 |
| 1551052800000 | 16216.42 |
| 1551139200000 | 16095.84 |
| 1551225600000 | 16065.35 |
| 1551312000000 | 15838.33 |
| 1551398400000 | 15638.83 |
| 1551657600000 | 15496.15 |
| 1551744000000 | 15584.31 |
| 1551830400000 | 15409.98 |
| 1551916800000 | 15531.2 |
| 1552003200000 | 15506.52 |
| 1552262400000 | 15477.05 |
| 1552348800000 | 15511.36 |
| 1552435200000 | 15654.1 |
| 1552521600000 | 15581.15 |
| 1552608000000 | 15500.01 |
| 1552867200000 | 15413.66 |
| 1552953600000 | 15570.96 |
| 1553040000000 | 15512.25 |
| 1553126400000 | 15621.62 |
| 1553212800000 | 15793.16 |
| 1553472000000 | 15577.83 |
| 1553558400000 | 15627.9 |
| 1553644800000 | 15528.08 |
| 1553731200000 | 15542.99 |
| 1553817600000 | 15590.76 |
| 1554076800000 | 15634.3 |
| 1554163200000 | 15686.53 |
| 1554249600000 | 15736.02 |
| 1554336000000 | 15630.75 |
| 1554422400000 | 15613.78 |
| 1554681600000 | 15613.83 |
| 1554768000000 | 15795.53 |
| 1554854400000 | 15851.78 |
| 1554940800000 | 15824.18 |
| 1555027200000 | 15847.66 |
| 1555286400000 | 15847.68 |
| 1555372800000 | 15847.68 |
| 1555459200000 | 15913.59 |
| 1555545600000 | 15890.46 |
| 1555632000000 | 15892.87 |
| 1555891200000 | 15895.77 |
| 1555977600000 | 15870.22 |
| 1556064000000 | 15859.55 |
| 1556150400000 | 15800.26 |
| 1556236800000 | 15799.75 |
| 1556496000000 | 15778.97 |
| 1556582400000 | 15872.33 |
| 1556668800000 | 15872.33 |
| 1556755200000 | 15909.32 |
| 1556841600000 | 15917.45 |
| 1557100800000 | 15917.45 |
| 1557187200000 | 15872.13 |
| 1557273600000 | 15809.65 |
| 1557360000000 | 15722.26 |
| 1557446400000 | 15871.61 |
| 1557705600000 | 15774.63 |
| 1557792000000 | 15825.47 |
| 1557878400000 | 15648.2 |
| 1557964800000 | 15595.16 |
| 1558051200000 | 15465.13 |
| 1558310400000 | 15465.13 |
| 1558396800000 | 15429.29 |
| 1558483200000 | 15589.37 |
| 1558569600000 | 15401.27 |
| 1558656000000 | 15487.86 |
| 1558915200000 | 15636.39 |
| 1559001600000 | 15692.93 |
| 1559088000000 | 15539.71 |
| 1559174400000 | 15541.16 |
| 1559260800000 | 15572.12 |
| 1559520000000 | 15572.13 |
| 1559606400000 | 15943.03 |
| 1559692800000 | 16037.14 |
| 1559779200000 | 16044.32 |
| 1559865600000 | 16002.45 |
| 1560124800000 | 16135.43 |
| 1560211200000 | 16219.31 |
| 1560297600000 | 16254.87 |
| 1560384000000 | 16307.15 |
| 1560470400000 | 16318.74 |
| 1560729600000 | 16160.25 |
| 1560816000000 | 16355.71 |
| 1560902400000 | 16693.88 |
| 1560988800000 | 17042.95 |
| 1561075200000 | 17050.9 |
| 1561334400000 | 17095.67 |
| 1561420800000 | 17155.49 |
| 1561507200000 | 17141.57 |
| 1561593600000 | 17194.13 |
| 1561680000000 | 17243.52 |
| 1561939200000 | 17417.19 |
| 1562025600000 | 17291.58 |
| 1562112000000 | 17369.65 |
| 1562198400000 | 17151.9 |
| 1562284800000 | 17201.96 |
| 1562544000000 | 17085.7 |
| 1562630400000 | 16938.11 |
| 1562716800000 | 17169.62 |
| 1562803200000 | 17273.5 |
| 1562889600000 | 17019.76 |
| 1563148800000 | 17028.66 |
| 1563235200000 | 17028.61 |
| 1563321600000 | 16945.07 |
| 1563408000000 | 16947.06 |
| 1563494400000 | 17091.38 |
| 1563753600000 | 16970.8 |
| 1563840000000 | 16917.91 |
| 1563926400000 | 16896.55 |
| 1564012800000 | 16890.57 |
| 1564099200000 | 16691.65 |
| 1564358400000 | 16691.63 |
| 1564444800000 | 16706.57 |
| 1564531200000 | 16795.56 |
| 1564617600000 | 16661.36 |
| 1564704000000 | 16516.95 |
| 1564963200000 | 16297.52 |
| 1565049600000 | 16348.35 |
| 1565136000000 | 16230 |
| 1565222400000 | 16247.53 |
| 1565308800000 | 16188.76 |
| 1565568000000 | 16188.77 |
| 1565654400000 | 15806.33 |
| 1565740800000 | 15821.94 |
| 1565827200000 | 15640 |
| 1565913600000 | 15916.8 |
| 1566172800000 | 16004.36 |
| 1566259200000 | 15896.83 |
| 1566345600000 | 16055.44 |
| 1566432000000 | 15987.85 |
| 1566518400000 | 16199.93 |
| 1566777600000 | 15966.24 |
| 1566864000000 | 15856.04 |
| 1566950400000 | 15870.7 |
| 1567036800000 | 16158.26 |
| 1567123200000 | 16395.56 |
| 1567382400000 | 16317.51 |
| 1567468800000 | 16072.59 |
| 1567555200000 | 16329.76 |
| 1567641600000 | 16481.5 |
| 1567728000000 | 16449.17 |
| 1567987200000 | 16491.29 |
| 1568073600000 | 16476.55 |
| 1568160000000 | 16703.58 |
| 1568246400000 | 16585.9 |
| 1568332800000 | 16567.09 |
| 1568592000000 | 16576.2 |
| 1568678400000 | 16537.39 |
| 1568764800000 | 16429.72 |
| 1568851200000 | 16313.7 |
| 1568937600000 | 16359.22 |
| 1569196800000 | 16172.39 |
| 1569283200000 | 16226.21 |
| 1569369600000 | 16172.75 |
| 1569456000000 | 16204.09 |
| 1569542400000 | 16305.63 |
| 1569801600000 | 16263.12 |
| 1569888000000 | 16072.41 |
| 1569974400000 | 15940.77 |
| 1570060800000 | 15972.69 |
| 1570147200000 | 15968.76 |
| 1570406400000 | 16043.85 |
| 1570492800000 | 16037.94 |
| 1570579200000 | 16119.16 |
| 1570665600000 | 15960.43 |
| 1570752000000 | 16215.89 |
| 1571011200000 | 16215.89 |
| 1571097600000 | 16253.05 |
| 1571184000000 | 16314.52 |
| 1571270400000 | 16295.29 |
| 1571356800000 | 16312.08 |
| 1571616000000 | 16201.38 |
| 1571702400000 | 16253.73 |
| 1571788800000 | 16253.72 |
| 1571875200000 | 16095.86 |
| 1571961600000 | 15908.39 |
| 1572220800000 | 15961.82 |
| 1572307200000 | 15914.5 |
| 1572393600000 | 16124.5 |
| 1572480000000 | 16099.45 |
| 1572566400000 | 16003.77 |
| 1572825600000 | 16369.79 |
| 1572912000000 | 16532.76 |
| 1572998400000 | 16429.87 |
| 1573084800000 | 16610.83 |
| 1573171200000 | 16529.5 |
| 1573430400000 | 16382.56 |
| 1573516800000 | 16480.68 |
| 1573603200000 | 16407.83 |
| 1573689600000 | 16351.05 |
| 1573776000000 | 16284.29 |
| 1574035200000 | 16282 |
| 1574121600000 | 16267.87 |
| 1574208000000 | 16119.5 |
| 1574294400000 | 16107.73 |
| 1574380800000 | 16183.36 |
| 1574640000000 | 16343.76 |
| 1574726400000 | 16266.12 |
| 1574812800000 | 16299.67 |
| 1574899200000 | 16204.34 |
| 1574985600000 | 16094.01 |
| 1575244800000 | 15820.15 |
| 1575331200000 | 15790.4 |
| 1575417600000 | 15737.67 |
| 1575504000000 | 15737.68 |
| 1575590400000 | 15672.43 |
| 1575849600000 | 15633.32 |
| 1575936000000 | 15633.34 |
| 1576022400000 | 15643.86 |
| 1576108800000 | 15845 |
| 1576195200000 | 16026.26 |
| 1576454400000 | 15733.85 |
| 1576540800000 | 15824.48 |
| 1576627200000 | 16032.16 |
| 1576713600000 | 16095.73 |
| 1576800000000 | 16144.15 |
| 1577059200000 | 16151.59 |
| 1577145600000 | 16061.57 |
| 1577232000000 | 16118.23 |
| 1577318400000 | 16149.31 |
| 1577404800000 | 16125.47 |
| 1577664000000 | 16193.95 |
| 1577750400000 | 16193.94 |
| 1577923200000 | 16294.43 |
| 1578009600000 | 16315.77 |
| 1578268800000 | 16105.83 |
| 1578355200000 | 16226.21 |
| 1578441600000 | 15919.66 |
| 1578528000000 | 16145.85 |
| 1578614400000 | 16148.38 |
| 1578873600000 | 16165.39 |
| 1578960000000 | 16119.61 |
| 1579046400000 | 16009.33 |
| 1579132800000 | 16203.89 |
| 1579219200000 | 16249.44 |
| 1579478400000 | 16073.16 |
| 1579564800000 | 15954.11 |
| 1579651200000 | 15937.37 |
| 1579737600000 | 15868.29 |
| 1579824000000 | 15741.44 |
| 1580083200000 | 15160.68 |
| 1580169600000 | 14993.53 |
| 1580256000000 | 15107.91 |
| 1580342400000 | 15056.78 |
| 1580428800000 | 14951.53 |
| 1580688000000 | 14790.44 |
| 1580774400000 | 15114.72 |
| 1580860800000 | 15251.54 |
| 1580947200000 | 15210.94 |
| 1581033600000 | 15066.76 |
| 1581292800000 | 15066.76 |
| 1581379200000 | 14953.37 |
| 1581465600000 | 15167.12 |
| 1581552000000 | 15115.2 |
| 1581638400000 | 14997.9 |
| 1581897600000 | 15046.62 |
| 1581984000000 | 14878.93 |
| 1582070400000 | 14929.74 |
| 1582156800000 | 14611.06 |
| 1582243200000 | 14573.04 |
| 1582502400000 | 14024.6 |
| 1582588800000 | 14059.76 |
| 1582675200000 | 13313.11 |
| 1582761600000 | 13703.31 |
| 1582848000000 | 13165.28 |
| 1583107200000 | 13248.68 |
| 1583193600000 | 13629.05 |
| 1583280000000 | 13719.92 |
| 1583366400000 | 13696.99 |
| 1583452800000 | 13443.6 |
| 1583712000000 | 11957.34 |
| 1583798400000 | 12156.15 |
| 1583884800000 | 11981.69 |
| 1583971200000 | 10612.52 |
| 1584057600000 | 10872.95 |
| 1584316800000 | 9947.61 |
| 1584403200000 | 9841.3 |
| 1584489600000 | 9974.03 |
| 1584576000000 | 9903.54 |
| 1584662400000 | 10807.31 |
| 1584921600000 | 9650.61 |
| 1585008000000 | 9926.25 |
| 1585094400000 | 10447.62 |
| 1585180800000 | 10586.72 |
| 1585267200000 | 10655.75 |
| 1585526400000 | 10468.47 |
| 1585612800000 | 10800.14 |
| 1585699200000 | 10567.9 |
| 1585785600000 | 10966.33 |
| 1585872000000 | 10965.18 |
| 1586131200000 | 10965.19 |
| 1586217600000 | 11858.55 |
| 1586304000000 | 11702.31 |
| 1586390400000 | 11725.57 |
| 1586476800000 | 11846.65 |
| 1586736000000 | 11855.3 |
| 1586822400000 | 11991.48 |
| 1586908800000 | 11834.61 |
| 1586995200000 | 11472.14 |
| 1587081600000 | 11930.59 |
| 1587340800000 | 12310.66 |
| 1587427200000 | 12110.09 |
| 1587513600000 | 12273.63 |
| 1587600000000 | 12337.85 |
| 1587686400000 | 12106.42 |
| 1587945600000 | 12231.34 |
| 1588032000000 | 12276.07 |
| 1588118400000 | 12312.63 |
| 1588204800000 | 12611.35 |
| 1588291200000 | 12611.34 |
| 1588550400000 | 12611.33 |
| 1588636800000 | 12390.66 |
| 1588723200000 | 12390.66 |
| 1588809600000 | 12204.55 |
| 1588896000000 | 12362 |
| 1589155200000 | 12648.65 |
| 1589241600000 | 12785.04 |
| 1589328000000 | 12671.27 |
| 1589414400000 | 12511.97 |
| 1589500800000 | 12486.06 |
| 1589760000000 | 12587.95 |
| 1589846400000 | 12875.18 |
| 1589932800000 | 13011.67 |
| 1590019200000 | 12972.01 |
| 1590105600000 | 12725.2 |
| 1590364800000 | 12818.84 |
| 1590451200000 | 12997.95 |
| 1590537600000 | 13116.6 |
| 1590624000000 | 13007.77 |
| 1590710400000 | 13146.62 |
| 1590969600000 | 13312.54 |
| 1591056000000 | 13640.54 |
| 1591142400000 | 13640.54 |
| 1591228800000 | 14081.09 |
| 1591315200000 | 14453.58 |
| 1591574400000 | 14425.85 |
| 1591660800000 | 14147.62 |
| 1591747200000 | 14348.7 |
| 1591833600000 | 14175.43 |
| 1591920000000 | 13962.43 |
| 1592179200000 | 13449.03 |
| 1592265600000 | 13781.97 |
| 1592352000000 | 13788.16 |
| 1592438400000 | 13801.29 |
| 1592524800000 | 13758.15 |
| 1592784000000 | 13558.47 |
| 1592870400000 | 13631.86 |
| 1592956800000 | 13434.73 |
| 1593043200000 | 13346.13 |
| 1593129600000 | 13439.63 |
| 1593388800000 | 13471.24 |
| 1593475200000 | 13553.44 |
| 1593561600000 | 13635.66 |
| 1593648000000 | 13822.75 |
| 1593734400000 | 13734.56 |
| 1593993600000 | 13734.55 |
| 1594080000000 | 13655.54 |
| 1594166400000 | 13535.02 |
| 1594252800000 | 13572.85 |
| 1594339200000 | 13288.91 |
| 1594598400000 | 13193.49 |
| 1594684800000 | 13140.38 |
| 1594771200000 | 13300.9 |
| 1594857600000 | 13152.59 |
| 1594944000000 | 13268.19 |
| 1595203200000 | 13161.73 |
| 1595289600000 | 13447.25 |
| 1595376000000 | 13250.85 |
| 1595462400000 | 13205.86 |
| 1595548800000 | 13006.92 |
| 1595808000000 | 13006.94 |
| 1595894400000 | 13006.94 |
| 1595980800000 | 13035.68 |
| 1596067200000 | 12823.98 |
| 1596153600000 | 13044.41 |
| 1596412800000 | 12870.57 |
| 1596499200000 | 13022.91 |
| 1596585600000 | 13148.98 |
| 1596672000000 | 13100.61 |
| 1596758400000 | 12967.98 |
| 1597017600000 | 12950.65 |
| 1597104000000 | 13155.67 |
| 1597190400000 | 13155.72 |
| 1597276800000 | 13349.22 |
| 1597363200000 | 13058.4 |
| 1597622400000 | 12994.13 |
| 1597708800000 | 13111.75 |
| 1597795200000 | 12837.24 |
| 1597881600000 | 12565.24 |
| 1597968000000 | 12526.33 |
| 1598227200000 | 12745.93 |
| 1598313600000 | 12767.8 |
| 1598400000000 | 12819.56 |
| 1598486400000 | 12945.51 |
| 1598572800000 | 12908.98 |
| 1598832000000 | 12747.27 |
| 1598918400000 | 12746.82 |
| 1599004800000 | 12798.18 |
| 1599091200000 | 12649.31 |
| 1599177600000 | 12649.33 |
| 1599436800000 | 12649.32 |
| 1599523200000 | 12473.9 |
| 1599609600000 | 12483.7 |
| 1599696000000 | 12484.04 |
| 1599782400000 | 12413.96 |
| 1600041600000 | 12338.26 |
| 1600128000000 | 12514.96 |
| 1600214400000 | 12612.41 |
| 1600300800000 | 12491.72 |
| 1600387200000 | 12527.61 |
| 1600646400000 | 12313.44 |
| 1600732800000 | 12151.96 |
| 1600819200000 | 11954.92 |
| 1600905600000 | 11641.59 |
| 1600992000000 | 11646.5 |
| 1601251200000 | 11872.66 |
| 1601337600000 | 11858.85 |
| 1601424000000 | 11608.21 |
| 1601510400000 | 11753.53 |
| 1601596800000 | 11595.68 |
| 1601856000000 | 11720.6 |
| 1601942400000 | 11863.34 |
| 1602028800000 | 11947.98 |
| 1602115200000 | 12099.02 |
| 1602201600000 | 12090.78 |
| 1602460800000 | 12083.79 |
| 1602547200000 | 12083.77 |
| 1602633600000 | 11919.04 |
| 1602720000000 | 11731.49 |
| 1602806400000 | 11660.44 |
| 1603065600000 | 11442.67 |
| 1603152000000 | 11408.7 |
| 1603238400000 | 11502.96 |
| 1603324800000 | 11410.31 |
| 1603411200000 | 11410.34 |
| 1603670400000 | 11327.69 |
| 1603756800000 | 11344.45 |
| 1603843200000 | 11341.24 |
| 1603929600000 | 11256.87 |
| 1604016000000 | 11210.12 |
| 1604275200000 | 11254.95 |
| 1604361600000 | 11530.47 |
| 1604448000000 | 11503.71 |
| 1604534400000 | 12161.43 |
| 1604620800000 | 12306.53 |
| 1604880000000 | 12633.1 |
| 1604966400000 | 13624.43 |
| 1605052800000 | 13751.34 |
| 1605139200000 | 13590.08 |
| 1605225600000 | 13733.39 |
| 1605484800000 | 13693.37 |
| 1605571200000 | 13739.73 |
| 1605657600000 | 13858.92 |
| 1605744000000 | 13820.89 |
| 1605830400000 | 14093.39 |
| 1606089600000 | 14486.63 |
| 1606176000000 | 14243.25 |
| 1606262400000 | 14444.52 |
| 1606348800000 | 14551.43 |
| 1606435200000 | 14467.77 |
| 1606694400000 | 14044.2 |
| 1606780800000 | 14219.48 |
| 1606867200000 | 14187.14 |
| 1606953600000 | 14410.5 |
| 1607040000000 | 14570.63 |
| 1607299200000 | 14570.62 |
| 1607385600000 | 14882.13 |
| 1607472000000 | 14924.28 |
| 1607558400000 | 14924.32 |
| 1607644800000 | 14924.32 |
| 1607904000000 | 14742.36 |
| 1607990400000 | 14770.3 |
| 1608076800000 | 14797.2 |
| 1608163200000 | 14816.41 |
| 1608249600000 | 14763.87 |
| 1608508800000 | 13845.57 |
| 1608595200000 | 13962.05 |
| 1608681600000 | 13751.15 |
| 1608768000000 | 14097.94 |
| 1608854400000 | 14178.12 |
| 1609113600000 | 13930.69 |
| 1609200000000 | 14269.15 |
| 1609286400000 | 14136.73 |
| 1609372800000 | 14136.7 |
| 1609718400000 | 14294.15 |
| 1609804800000 | 14498.32 |
| 1609891200000 | 14482.33 |
| 1609977600000 | 14603.11 |
| 1610064000000 | 14675.49 |
| 1610323200000 | 14516.25 |
| 1610409600000 | 14604.86 |
| 1610496000000 | 14779.57 |
| 1610582400000 | 14763.91 |
| 1610668800000 | 14606.6 |
| 1610928000000 | 14414.33 |
| 1611014400000 | 14456.79 |
| 1611100800000 | 14415.29 |
| 1611187200000 | 14531.15 |
| 1611273600000 | 14362.92 |
| 1611532800000 | 14401.39 |
| 1611619200000 | 14468.22 |
| 1611705600000 | 14318.47 |
| 1611792000000 | 14044.76 |
| 1611878400000 | 13999.47 |
| 1612137600000 | 14171.82 |
| 1612224000000 | 14243.53 |
| 1612310400000 | 14172.97 |
| 1612396800000 | 14162.28 |
| 1612483200000 | 14339.7 |
| 1612742400000 | 14663.12 |
| 1612828800000 | 14760.19 |
| 1612915200000 | 14813.95 |
| 1613001600000 | 14746.77 |
| 1613088000000 | 14746.8 |
| 1613347200000 | 14742.99 |
| 1613433600000 | 14799.51 |
| 1613520000000 | 14672.91 |
| 1613606400000 | 14599.22 |
| 1613692800000 | 14473.95 |
| 1613952000000 | 14263.32 |
| 1614038400000 | 14573.94 |
| 1614124800000 | 14505.36 |
| 1614211200000 | 14517.12 |
| 1614297600000 | 14517.15 |
| 1614556800000 | 14571.62 |
| 1614643200000 | 14579.99 |
| 1614729600000 | 15033.13 |
| 1614816000000 | 14896.95 |
| 1614902400000 | 14930.02 |
| 1615161600000 | 14847.49 |
| 1615248000000 | 14911.46 |
| 1615334400000 | 15139.8 |
| 1615420800000 | 15239.57 |
| 1615507200000 | 15086.8 |
| 1615766400000 | 15038.52 |
| 1615852800000 | 14948.23 |
| 1615939200000 | 14954.29 |
| 1616025600000 | 14916.38 |
| 1616112000000 | 14818.19 |
| 1616371200000 | 14720.25 |
| 1616457600000 | 14639.77 |
| 1616544000000 | 14708.36 |
| 1616630400000 | 14641.85 |
| 1616716800000 | 14663.43 |
| 1616976000000 | 14683.27 |
| 1617062400000 | 14749.22 |
| 1617148800000 | 14728 |
| 1617235200000 | 14803.29 |
| 1617321600000 | 14888.16 |
| 1617580800000 | 14743.87 |
| 1617667200000 | 14743.83 |
| 1617753600000 | 14546.91 |
| 1617840000000 | 14533.33 |
| 1617926400000 | 14630.72 |
| 1618185600000 | 14395.34 |
| 1618272000000 | 14395.32 |
| 1618358400000 | 14395.36 |
| 1618444800000 | 14395.33 |
| 1618531200000 | 14599.12 |
| 1618790400000 | 14796.41 |
| 1618876800000 | 14841.61 |
| 1618963200000 | 14784.71 |
| 1619049600000 | 14656.78 |
| 1619136000000 | 14468.38 |
| 1619395200000 | 14479.42 |
| 1619481600000 | 14457.33 |
| 1619568000000 | 14613.56 |
| 1619654400000 | 14888.97 |
| 1619740800000 | 14750.75 |
| 1620000000000 | 14750.78 |
| 1620086400000 | 14750.75 |
| 1620172800000 | 14333.49 |
| 1620259200000 | 14579.04 |
| 1620345600000 | 14855.83 |
| 1620604800000 | 15056.27 |
| 1620691200000 | 15063.81 |
| 1620777600000 | 15118.41 |
| 1620864000000 | 14683.5 |
| 1620950400000 | 14682.44 |
| 1621209600000 | 14732.59 |
| 1621296000000 | 14843.68 |
| 1621382400000 | 14723.26 |
| 1621468800000 | 14640.77 |
| 1621555200000 | 14644.91 |
| 1621814400000 | 14599.25 |
| 1621900800000 | 14896.81 |
| 1621987200000 | 14896.85 |
| 1622073600000 | 15060.66 |
| 1622160000000 | 15062.99 |
| 1622419200000 | 15219.45 |
| 1622505600000 | 15529.15 |
| 1622592000000 | 15478.76 |
| 1622678400000 | 15478.77 |
| 1622764800000 | 15299.26 |
| 1623024000000 | 15347.43 |
| 1623110400000 | 15363.21 |
| 1623196800000 | 15525.29 |
| 1623283200000 | 15518.47 |
| 1623369600000 | 15686.96 |
| 1623628800000 | 15585.58 |
| 1623715200000 | 15413.55 |
| 1623801600000 | 15407.2 |
| 1623888000000 | 15220.35 |
| 1623974400000 | 15150.28 |
| 1624233600000 | 14970.54 |
| 1624320000000 | 14862.09 |
| 1624406400000 | 14844.75 |
| 1624492800000 | 14805.39 |
| 1624579200000 | 14835.31 |
| 1624838400000 | 14709.91 |
| 1624924800000 | 14831.7 |
| 1625011200000 | 14747.89 |
| 1625097600000 | 14766.5 |
| 1625184000000 | 14543.62 |
| 1625443200000 | 14594.75 |
| 1625529600000 | 14665.56 |
| 1625616000000 | 14511.6 |
| 1625702400000 | 14165.3 |
| 1625788800000 | 14210.77 |
| 1626048000000 | 14143.21 |
| 1626134400000 | 14342.32 |
| 1626220800000 | 14205.25 |
| 1626307200000 | 14381.6 |
| 1626393600000 | 14218.2 |
| 1626652800000 | 13974.01 |
| 1626739200000 | 13853.95 |
| 1626825600000 | 13863.96 |
| 1626912000000 | 13981.34 |
| 1626998400000 | 13866.46 |
| 1627257600000 | 13866.48 |
| 1627344000000 | 13722.11 |
| 1627430400000 | 13722.1 |
| 1627516800000 | 13832.43 |
| 1627603200000 | 13727.75 |
| 1627862400000 | 13749.01 |
| 1627948800000 | 13833.12 |
| 1628035200000 | 13865.74 |
| 1628121600000 | 13560.58 |
| 1628208000000 | 13531.39 |
| 1628467200000 | 13737.27 |
| 1628553600000 | 13714.19 |
| 1628640000000 | 13653.97 |
| 1628726400000 | 13653.98 |
| 1628812800000 | 13666.28 |
| 1629072000000 | 13729.64 |
| 1629158400000 | 13878.59 |
| 1629244800000 | 13865.19 |
| 1629331200000 | 13730.3 |
| 1629417600000 | 13769.59 |
| 1629676800000 | 14156.71 |
| 1629763200000 | 14397.59 |
| 1629849600000 | 14637.76 |
| 1629936000000 | 14576.34 |
| 1630022400000 | 14751.89 |
| 1630281600000 | 15104.13 |
| 1630368000000 | 15319.58 |
| 1630454400000 | 15335.31 |
| 1630540800000 | 15546.9 |
| 1630627200000 | 15523.55 |
| 1630886400000 | 15596.54 |
| 1630972800000 | 15402.1 |
| 1631059200000 | 15374.06 |
| 1631145600000 | 15248.14 |
| 1631232000000 | 15315.17 |
| 1631491200000 | 14943.66 |
| 1631577600000 | 14724.29 |
| 1631664000000 | 14750.63 |
| 1631750400000 | 14717.36 |
| 1631836800000 | 14587.34 |
| 1632096000000 | 14313.96 |
| 1632182400000 | 14313.68 |
| 1632268800000 | 14264.78 |
| 1632355200000 | 14647.36 |
| 1632441600000 | 14647.36 |
| 1632700800000 | 14430.31 |
| 1632787200000 | 14274.2 |
| 1632873600000 | 14300.69 |
| 1632960000000 | 14210.24 |
| 1633046400000 | 14329.86 |
| 1633305600000 | 14333.25 |
| 1633392000000 | 14457 |
| 1633478400000 | 14262.19 |
| 1633564800000 | 14441.27 |
| 1633651200000 | 14461 |
| 1633910400000 | 14396.23 |
| 1633996800000 | 14718.29 |
| 1634083200000 | 14718.26 |
| 1634169600000 | 14758.93 |
| 1634256000000 | 14752.89 |
| 1634515200000 | 14752.72 |
| 1634601600000 | 14677.36 |
| 1634688000000 | 14725.08 |
| 1634774400000 | 14726.99 |
| 1634860800000 | 14727.05 |
| 1635120000000 | 14734.5 |
| 1635206400000 | 14799.29 |
| 1635292800000 | 14543.18 |
| 1635379200000 | 14555.84 |
| 1635465600000 | 14531.59 |
| 1635724800000 | 14377.41 |
| 1635811200000 | 14542.04 |
| 1635897600000 | 14538.22 |
| 1635984000000 | 14583.84 |
| 1636070400000 | 14653.69 |
| 1636329600000 | 14681.44 |
| 1636416000000 | 14746.49 |
| 1636502400000 | 14757.06 |
| 1636588800000 | 14723.4 |
| 1636675200000 | 14759.61 |
| 1636934400000 | 14887.13 |
| 1637020800000 | 14917.33 |
| 1637107200000 | 14898.4 |
| 1637193600000 | 14993.45 |
| 1637280000000 | 14808.98 |
| 1637539200000 | 14794.27 |
| 1637625600000 | 14649.48 |
| 1637712000000 | 14570.84 |
| 1637798400000 | 14535.53 |
| 1637884800000 | 14062.09 |
| 1638144000000 | 13862.43 |
| 1638230400000 | 13649.1 |
| 1638316800000 | 13849.45 |
| 1638403200000 | 13755.01 |
| 1638489600000 | 13654.46 |
| 1638748800000 | 13654.49 |
| 1638835200000 | 13932.58 |
| 1638921600000 | 14093.24 |
| 1639008000000 | 14062.66 |
| 1639094400000 | 14062.65 |
| 1639353600000 | 14127.05 |
| 1639440000000 | 14216 |
| 1639526400000 | 14074.4 |
| 1639612800000 | 14291.9 |
| 1639699200000 | 14296.31 |
| 1639958400000 | 13889.79 |
| 1640044800000 | 13912.98 |
| 1640131200000 | 13935.28 |
| 1640217600000 | 14162.09 |
| 1640304000000 | 14212.46 |
| 1640563200000 | 14178.21 |
| 1640649600000 | 14317.29 |
| 1640736000000 | 14382.88 |
| 1640822400000 | 14458.18 |
| 1640908800000 | 14458.15 |
| 1641168000000 | 14458.15 |
| 1641254400000 | 14607.11 |
| 1641340800000 | 14675.38 |
| 1641427200000 | 14256.62 |
| 1641513600000 | 14255.07 |
| 1641772800000 | 14259.16 |
| 1641859200000 | 14470.94 |
| 1641945600000 | 14617.91 |
| 1642032000000 | 14664.69 |
| 1642118400000 | 14617.77 |
| 1642377600000 | 14739.78 |
| 1642464000000 | 14527.44 |
| 1642550400000 | 14587.52 |
| 1642636800000 | 14683.31 |
| 1642723200000 | 14590.83 |
| 1642982400000 | 14478.57 |
| 1643068800000 | 14451.55 |
| 1643155200000 | 14589.03 |
| 1643241600000 | 14375.17 |
| 1643328000000 | 14369.08 |
| 1643587200000 | 14466.93 |
| 1643673600000 | 14644.83 |
| 1643760000000 | 14701.19 |
| 1643846400000 | 14750.54 |
| 1643932800000 | 14959.18 |
| 1644192000000 | 14932.03 |
| 1644278400000 | 15062.58 |
| 1644364800000 | 15419.45 |
| 1644451200000 | 15522.85 |
| 1644537600000 | 15416.1 |
| 1644796800000 | 15377.64 |
| 1644883200000 | 15675.52 |
| 1644969600000 | 15675.5 |
| 1645056000000 | 15836.61 |
| 1645142400000 | 15814.5 |
| 1645401600000 | 15601.49 |
| 1645488000000 | 15436.85 |
| 1645574400000 | 15599.9 |
| 1645660800000 | 15210.63 |
| 1645747200000 | 15388.93 |
| 1646006400000 | 15373.48 |
| 1646092800000 | 15411.62 |
| 1646179200000 | 15298.77 |
| 1646265600000 | 15477.23 |
| 1646352000000 | 15186.82 |
| 1646611200000 | 14618.21 |
| 1646697600000 | 14495.34 |
| 1646784000000 | 14691.56 |
| 1646870400000 | 14673.29 |
| 1646956800000 | 14710.51 |
| 1647216000000 | 14720.21 |
| 1647302400000 | 14493.56 |
| 1647388800000 | 14795.25 |
| 1647475200000 | 14996.81 |
| 1647561600000 | 14886.99 |
| 1647820800000 | 14767.22 |
| 1647907200000 | 14815.49 |
| 1647993600000 | 14780.08 |
| 1648080000000 | 14827.41 |
| 1648166400000 | 14816.93 |
| 1648425600000 | 14775.62 |
| 1648512000000 | 14912.33 |
| 1648598400000 | 15160.52 |
| 1648684800000 | 15104.54 |
| 1648771200000 | 15092.51 |
| 1649030400000 | 15079.2 |
| 1649116800000 | 15074.86 |
| 1649203200000 | 15074.85 |
| 1649289600000 | 14775.36 |
| 1649376000000 | 14729.11 |
| 1649635200000 | 14664.02 |
| 1649721600000 | 14508.22 |
| 1649808000000 | 14508.16 |
| 1649894400000 | 14508.2 |
| 1649980800000 | 14508.2 |
| 1650240000000 | 14329.38 |
| 1650326400000 | 14239.51 |
| 1650412800000 | 14317.88 |
| 1650499200000 | 14445.08 |
| 1650585600000 | 14346.66 |
| 1650844800000 | 14131.17 |
| 1650931200000 | 13976.78 |
| 1651017600000 | 14220.94 |
| 1651104000000 | 14198.42 |
| 1651190400000 | 14308.44 |
| 1651449600000 | 14308.46 |
| 1651536000000 | 14141.51 |
| 1651622400000 | 14141.55 |
| 1651708800000 | 14324.87 |
| 1651795200000 | 14015.93 |
| 1652054400000 | 13715.6 |
| 1652140800000 | 13881.98 |
| 1652227200000 | 13832.97 |
| 1652313600000 | 13601.13 |
| 1652400000000 | 13601.9 |
| 1652659200000 | 13601.87 |
| 1652745600000 | 13996.99 |
| 1652832000000 | 14034.11 |
| 1652918400000 | 13875.61 |
| 1653004800000 | 14153.33 |
| 1653264000000 | 14362.27 |
| 1653350400000 | 14239.31 |
| 1653436800000 | 14149.74 |
| 1653523200000 | 14254 |
| 1653609600000 | 14347.27 |
| 1653868800000 | 14547.22 |
| 1653955200000 | 14590.14 |
| 1654041600000 | 14524.19 |
| 1654128000000 | 14386.44 |
| 1654214400000 | 14386.4 |
| 1654473600000 | 14393.71 |
| 1654560000000 | 14175.87 |
| 1654646400000 | 14181.36 |
| 1654732800000 | 14240.02 |
| 1654819200000 | 14073.22 |
| 1655078400000 | 13771.08 |
| 1655164800000 | 13746.21 |
| 1655251200000 | 13652.12 |
| 1655337600000 | 13326.12 |
| 1655424000000 | 13260.5 |
| 1655683200000 | 13301.08 |
| 1655769600000 | 13423.19 |
| 1655856000000 | 13202.31 |
| 1655942400000 | 13170.48 |
| 1656028800000 | 13305.54 |
| 1656288000000 | 13555.45 |
| 1656374400000 | 13795.74 |
| 1656460800000 | 13667.89 |
| 1656547200000 | 13431.43 |
| 1656633600000 | 13435.9 |
| 1656892800000 | 13357.72 |
| 1656979200000 | 13195.02 |
| 1657065600000 | 13098.29 |
| 1657152000000 | 13284.33 |
| 1657238400000 | 13285.81 |
| 1657497600000 | 13243.52 |
| 1657584000000 | 13097.36 |
| 1657670400000 | 13097.38 |
| 1657756800000 | 12988.5 |
| 1657843200000 | 12911.15 |
| 1658102400000 | 13038.92 |
| 1658188800000 | 12915.24 |
| 1658275200000 | 12959.4 |
| 1658361600000 | 12892.83 |
| 1658448000000 | 13023.39 |
| 1658707200000 | 13071.58 |
| 1658793600000 | 13009.27 |
| 1658880000000 | 13368.93 |
| 1658966400000 | 13368.93 |
| 1659052800000 | 13368.92 |
| 1659312000000 | 13818.84 |
| 1659398400000 | 13719.73 |
| 1659484800000 | 13793.58 |
| 1659571200000 | 13933.26 |
| 1659657600000 | 14117.84 |
| 1659916800000 | 14105.94 |
| 1660003200000 | 14381.38 |
| 1660089600000 | 14380.67 |
| 1660176000000 | 14602.25 |
| 1660262400000 | 14602.23 |
| 1660521600000 | 14469.94 |
| 1660608000000 | 14596.92 |
| 1660694400000 | 14651.79 |
| 1660780800000 | 14519.54 |
| 1660867200000 | 14389.77 |
| 1661126400000 | 14138.65 |
| 1661212800000 | 14303.9 |
| 1661299200000 | 14294.19 |
| 1661385600000 | 14478.54 |
| 1661472000000 | 14491.39 |
| 1661731200000 | 14065.9 |
| 1661817600000 | 14231.19 |
| 1661904000000 | 14195.1 |
| 1661990400000 | 13965.04 |
| 1662076800000 | 13927.63 |
| 1662336000000 | 13991.68 |
| 1662422400000 | 14142.45 |
| 1662508800000 | 14245.93 |
| 1662595200000 | 14391.47 |
| 1662681600000 | 14701.85 |
| 1662940800000 | 14730.42 |
| 1663027200000 | 14652.83 |
| 1663113600000 | 14465.56 |
| 1663200000000 | 14212.44 |
| 1663286400000 | 14033.61 |
| 1663545600000 | 14135.56 |
| 1663632000000 | 14142.96 |
| 1663718400000 | 14084.28 |
| 1663804800000 | 14100.84 |
| 1663891200000 | 13924.86 |
| 1664150400000 | 13743.33 |
| 1664236800000 | 13681.97 |
| 1664323200000 | 13459.96 |
| 1664409600000 | 13569.17 |
| 1664496000000 | 13649.83 |
| 1664755200000 | 13207.48 |
| 1664841600000 | 13660.45 |
| 1664928000000 | 13723.3 |
| 1665014400000 | 13876.38 |
| 1665100800000 | 13662.32 |
| 1665360000000 | 13497.74 |
| 1665446400000 | 13359.27 |
| 1665532800000 | 13280.72 |
| 1665619200000 | 13280.66 |
| 1665705600000 | 13280.73 |
| 1665964800000 | 13357.15 |
| 1666051200000 | 13597.49 |
| 1666137600000 | 13535.95 |
| 1666224000000 | 13454.11 |
| 1666310400000 | 13442.8 |
| 1666569600000 | 13442.77 |
| 1666656000000 | 13675 |
| 1666742400000 | 13655.64 |
| 1666828800000 | 13553.24 |
| 1666915200000 | 13711.98 |
| 1667174400000 | 13632.09 |
| 1667260800000 | 13982.13 |
| 1667347200000 | 14067.55 |
| 1667433600000 | 13949.75 |
| 1667520000000 | 14063.62 |
| 1667779200000 | 14139.06 |
| 1667865600000 | 14285.9 |
| 1667952000000 | 14383.89 |
| 1668038400000 | 14260.01 |
| 1668124800000 | 14897 |
| 1668384000000 | 14815.75 |
| 1668470400000 | 14963.99 |
| 1668556800000 | 14846.27 |
| 1668643200000 | 14769.3 |
| 1668729600000 | 14937.4 |
| 1668988800000 | 14692.31 |
| 1669075200000 | 14768.81 |
| 1669161600000 | 14832.31 |
| 1669248000000 | 15072.73 |
| 1669334400000 | 14945.85 |
| 1669593600000 | 15024.04 |
| 1669680000000 | 15148.98 |
| 1669766400000 | 15358.31 |
| 1669852800000 | 15838.5 |
| 1669939200000 | 15850.65 |
| 1670198400000 | 15850.63 |
| 1670284800000 | 15557.02 |
| 1670371200000 | 15288.72 |
| 1670457600000 | 15301.88 |
| 1670544000000 | 15407.16 |
| 1670803200000 | 15407.15 |
| 1670889600000 | 15449.5 |
| 1670976000000 | 15688.74 |
| 1671062400000 | 15400.82 |
| 1671148800000 | 15297.28 |
| 1671408000000 | 15307.89 |
| 1671494400000 | 15177.31 |
| 1671580800000 | 15420.33 |
| 1671667200000 | 15477.42 |
| 1671753600000 | 15476.44 |
| 1672012800000 | 15640.19 |
| 1672099200000 | 15846.77 |
| 1672185600000 | 15759.49 |
| 1672272000000 | 15993.38 |
| 1672358400000 | 16444.7 |
| 1672617600000 | 16444.7 |
| 1672704000000 | 16964.4 |
| 1672790400000 | 17005.06 |
| 1672876800000 | 16654 |
| 1672963200000 | 16686.23 |
| 1673222400000 | 17227.03 |
| 1673308800000 | 17194.13 |
| 1673395200000 | 17268.37 |
| 1673481600000 | 17362.95 |
| 1673568000000 | 17330.03 |
| 1673827200000 | 17418.46 |
| 1673913600000 | 17317.1699 |
| 1674000000000 | 17599.4199 |
| 1674086400000 | 17495.4199 |
| 1674172800000 | 17520.49 |
| 1674432000000 | 17764.33 |
| 1674518400000 | 17671.81 |
| 1674604800000 | 17707.07 |
| 1674691200000 | 17556.91 |
| 1674777600000 | 17534.77 |
| 1675036800000 | 17702.11 |
| 1675123200000 | 17418.48 |
| 1675209600000 | 17630.1699 |
| 1675296000000 | 17649.9 |
| 1675382400000 | 17706 |
| 1675641600000 | 17255.68 |
| 1675728000000 | 17380.9199 |
| 1675814400000 | 17263.32 |
| 1675900800000 | 17213.4 |
| 1675987200000 | 16935.06 |
| 1676246400000 | 16919.57 |
| 1676332800000 | 16865.07 |
| 1676419200000 | 16741.55 |
| 1676505600000 | 17071.39 |
| 1676592000000 | 16840.06 |
| 1676851200000 | 16925.1699 |
| 1676937600000 | 16978.18 |
| 1677024000000 | 16855.65 |
| 1677110400000 | 16741.06 |
| 1677196800000 | 16430.91 |
| 1677456000000 | 16202.25 |
| 1677542400000 | 16014.96 |
| 1677628800000 | 16553.22 |
| 1677715200000 | 16613.3 |
| 1677801600000 | 16492.33 |
| 1678060800000 | 16492.36 |
| 1678147200000 | 16702.64 |
| 1678233600000 | 16378.75 |
| 1678320000000 | 16389.65 |
| 1678406400000 | 16268.89 |
| 1678665600000 | 16278.52 |
| 1678752000000 | 15762.99 |
| 1678838400000 | 16243.85 |
| 1678924800000 | 16193.65 |
| 1679011200000 | 16432.05 |
| 1679270400000 | 16387.38 |
| 1679356800000 | 16544.04 |
| 1679443200000 | 16646.13 |
| 1679529600000 | 16844.09 |
| 1679616000000 | 16802.52 |
| 1679875200000 | 16657.41 |
| 1679961600000 | 16801.8 |
| 1680048000000 | 17009.53 |
| 1680134400000 | 17210.96 |
| 1680220800000 | 17420.3 |
| 1680480000000 | 16704.62 |
| 1680566400000 | 16713.36 |
| 1680652800000 | 16446.7599 |
| 1680739200000 | 16446.78 |
| 1680825600000 | 16594.47 |
| 1681084800000 | 16705.73 |
| 1681171200000 | 16771.37 |
| 1681257600000 | 16675.04 |
| 1681344000000 | 16675.07 |
| 1681430400000 | 16675.04 |
| 1681689600000 | 16719.05 |
| 1681776000000 | 16662.2 |
| 1681862400000 | 16549.2 |
| 1681948800000 | 16393.47 |
| 1682035200000 | 16099.44 |
| 1682294400000 | 16193.31 |
| 1682380800000 | 16077.13 |
| 1682467200000 | 16182.95 |
| 1682553600000 | 15658.5 |
| 1682640000000 | 15575.52 |
| 1682899200000 | 15575.44 |
| 1682985600000 | 15739.55 |
| 1683072000000 | 15808.93 |
| 1683158400000 | 15808.93 |
| 1683244800000 | 15808.91 |
| 1683504000000 | 16301.79 |
| 1683590400000 | 16302.79 |
| 1683676800000 | 16346.95 |
| 1683763200000 | 16322.56 |
| 1683849600000 | 16118.57 |
| 1684108800000 | 16213.04 |
| 1684195200000 | 16055.43 |
| 1684281600000 | 15798.04 |
| 1684368000000 | 16021.48 |
| 1684454400000 | 15930.92 |
| 1684713600000 | 16130.53 |
| 1684800000000 | 15827.91 |
| 1684886400000 | 15936.59 |
| 1684972800000 | 16066.15 |
| 1685059200000 | 15944.84 |
| 1685318400000 | 16083.5 |
| 1685404800000 | 16029.45 |
| 1685491200000 | 16015.36 |
| 1685577600000 | 15906.98 |
| 1685664000000 | 16152.54 |
| 1685923200000 | 16152.55 |
| 1686009600000 | 16138.86 |
| 1686096000000 | 16197.19 |
| 1686182400000 | 16547.25 |
| 1686268800000 | 16410.36 |
| 1686528000000 | 16437.39 |
| 1686614400000 | 16620.59 |
| 1686700800000 | 16564.88 |
| 1686787200000 | 16837.35 |
| 1686873600000 | 16941.84 |
| 1687132800000 | 17077.68 |
| 1687219200000 | 16221.83 |
| 1687305600000 | 16071.32 |
| 1687392000000 | 15956.39 |
| 1687478400000 | 15891.06 |
| 1687737600000 | 15694.31 |
| 1687824000000 | 15597.27 |
| 1687910400000 | 15275.94 |
| 1687996800000 | 15336.7 |
| 1688083200000 | 15615.55 |
| 1688342400000 | 15829.68 |
| 1688428800000 | 16075.07 |
| 1688515200000 | 16131.32 |
| 1688601600000 | 15864.13 |
| 1688688000000 | 15945.72 |
| 1688947200000 | 16103.32 |
| 1689033600000 | 16285.37 |
| 1689120000000 | 16212.47 |
| 1689206400000 | 16426.44 |
| 1689292800000 | 16682.88 |
| 1689552000000 | 16726.59 |
| 1689638400000 | 17131.27 |
| 1689724800000 | 17133.27 |
| 1689811200000 | 16990.28 |
| 1689897600000 | 16897.15 |
| 1690156800000 | 16983.28 |
| 1690243200000 | 17014.62 |
| 1690329600000 | 17116.69 |
| 1690416000000 | 17343.21 |
| 1690502400000 | 17343.23 |
| 1690761600000 | 17516.89 |
| 1690848000000 | 17516.88 |
| 1690934400000 | 17561.79 |
| 1691020800000 | 17095.62 |
| 1691107200000 | 17016.49 |
| 1691366400000 | 17039.11 |
| 1691452800000 | 16865.06 |
| 1691539200000 | 16747.05 |
| 1691625600000 | 16644.98 |
| 1691712000000 | 16703.2599 |
| 1691971200000 | 16703.3 |
| 1692057600000 | 16396.05 |
| 1692144000000 | 16392.59 |
| 1692230400000 | 16442.72 |
| 1692316800000 | 16215.48 |
| 1692576000000 | 16402.62 |
| 1692662400000 | 16793.54 |
| 1692748800000 | 16691.74 |
| 1692835200000 | 17059.41 |
| 1692921600000 | 16901.9 |
| 1693180800000 | 16816.24 |
| 1693267200000 | 16980.56 |
| 1693353600000 | 17040.24 |
| 1693440000000 | 16904.93 |
| 1693526400000 | 16990.84 |
| 1693785600000 | 16742.19 |
| 1693872000000 | 16620.33 |
| 1693958400000 | 16599.48 |
| 1694044800000 | 16527.75 |
| 1694131200000 | 16475.09 |
| 1694390400000 | 16381.34 |
| 1694476800000 | 16485.33 |
| 1694563200000 | 16318.67 |
| 1694649600000 | 16437.1 |
| 1694736000000 | 16435.33 |
| 1694995200000 | 16267.47 |
| 1695081600000 | 16100.46 |
| 1695168000000 | 15875.26 |
| 1695254400000 | 15833.91 |
| 1695340800000 | 16104.4 |
| 1695600000000 | 15822.12 |
| 1695686400000 | 15630.28 |
| 1695772800000 | 15563.82 |
| 1695859200000 | 15379.36 |
| 1695945600000 | 14651.48 |
| 1696204800000 | 14612.47 |
| 1696291200000 | 14285.82 |
| 1696377600000 | 14234.1 |
| 1696464000000 | 14353.44 |
| 1696550400000 | 14044.93 |
| 1696809600000 | 13992.03 |
| 1696896000000 | 14285.89 |
| 1696982400000 | 14683.21 |
| 1697068800000 | 14645.09 |
| 1697155200000 | 14645.11 |
| 1697414400000 | 14365.88 |
| 1697500800000 | 14438.74 |
| 1697587200000 | 14632.44 |
| 1697673600000 | 14380.36 |
| 1697760000000 | 14111.14 |
| 1698019200000 | 14111.13 |
| 1698105600000 | 14119.63 |
| 1698192000000 | 14248.41 |
| 1698278400000 | 13724.29 |
| 1698364800000 | 14068.08 |
| 1698624000000 | 14400.44 |
| 1698710400000 | 14221.05 |
| 1698796800000 | 14137.19 |
| 1698883200000 | 14596.38 |
| 1698969600000 | 14794.7 |
| 1699228800000 | 14865.49 |
| 1699315200000 | 14765.79 |
| 1699401600000 | 14725.02 |
| 1699488000000 | 14719.2 |
| 1699574400000 | 14240.17 |
| 1699833600000 | 14293.95 |
| 1699920000000 | 14300.23 |
| 1700006400000 | 14979.63 |
| 1700092800000 | 14963.52 |
| 1700179200000 | 15010.65 |
| 1700438400000 | 15067.3 |
| 1700524800000 | 15094.5 |
| 1700611200000 | 14881.28 |
| 1700697600000 | 14648.53 |
| 1700784000000 | 14534.08 |
| 1701043200000 | 14610.5 |
| 1701129600000 | 14773.32 |
| 1701216000000 | 14499.92 |
| 1701302400000 | 14363.21 |
| 1701388800000 | 14409.15 |
| 1701648000000 | 14470.32 |
| 1701734400000 | 14470.33 |
| 1701820800000 | 14465.46 |
| 1701907200000 | 14282.89 |
| 1701993600000 | 14461.77 |
| 1702252800000 | 14461.76 |
| 1702339200000 | 14374.37 |
| 1702425600000 | 14143.29 |
| 1702512000000 | 14797.74 |
| 1702598400000 | 14905.01 |
| 1702857600000 | 14987.55 |
| 1702944000000 | 15154.58 |
| 1703030400000 | 15168.91 |
| 1703116800000 | 15238.1 |
| 1703203200000 | 15397.86 |
| 1703462400000 | 15518.66 |
| 1703548800000 | 15573.53 |
| 1703635200000 | 15489.63 |
| 1703721600000 | 15462.78 |
| 1703808000000 | 15462.77 |
| 1704153600000 | 15764.22 |
| 1704240000000 | 15545.13 |
| 1704326400000 | 15443.7 |
| 1704412800000 | 15100.72 |
| 1704672000000 | 14900.41 |
| 1704758400000 | 14924.29 |
| 1704844800000 | 14896.93 |
| 1704931200000 | 14798.07 |
| 1705017600000 | 14871.22 |
| 1705276800000 | 14821.83 |
| 1705363200000 | 14545.31 |
| 1705449600000 | 14293.99 |
| 1705536000000 | 14257.21 |
| 1705622400000 | 14389.29 |
| 1705881600000 | 14220.92 |
| 1705968000000 | 14072.27 |
| 1706054400000 | 14362.07 |
| 1706140800000 | 14165.55 |
| 1706227200000 | 14119.27 |
| 1706486400000 | 14071.88 |
| 1706572800000 | 14155.78 |
| 1706659200000 | 14001.55 |
| 1706745600000 | 14072.58 |
| 1706832000000 | 14414.76 |
| 1707091200000 | 14189.36 |
| 1707177600000 | 14437.95 |
| 1707264000000 | 14479.29 |
| 1707350400000 | 14262.11 |
| 1707436800000 | 14220.85 |
| 1707696000000 | 14247.96 |
| 1707782400000 | 14339.82 |
| 1707868800000 | 13979.29 |
| 1707955200000 | 14121.69 |
| 1708041600000 | 14079.58 |
| 1708300800000 | 14121.44 |
| 1708387200000 | 13968.63 |
| 1708473600000 | 14175.89 |
| 1708560000000 | 14208.57 |
| 1708646400000 | 14048.55 |
| 1708905600000 | 14048.52 |
| 1708992000000 | 14115.21 |
| 1709078400000 | 13728.78 |
| 1709164800000 | 13823.12 |
| 1709251200000 | 13645.76 |
| 1709510400000 | 13607.37 |
| 1709596800000 | 13503.34 |
| 1709683200000 | 13762.3 |
| 1709769600000 | 13827.05 |
| 1709856000000 | 14142.92 |
| 1710115200000 | 14001.84 |
| 1710201600000 | 13955.87 |
| 1710288000000 | 13928.8 |
| 1710374400000 | 14100.1 |
| 1710460800000 | 13851.59 |
| 1710720000000 | 13840.01 |
| 1710806400000 | 13700.76 |
| 1710892800000 | 13567.97 |
| 1710979200000 | 13955.05 |
| 1711065600000 | 13765.66 |
| 1711324800000 | 13704.92 |
| 1711411200000 | 13794.86 |
| 1711497600000 | 13757.04 |
| 1711584000000 | 13584.4 |
| 1711670400000 | 13782.76 |
| 1711929600000 | 13801.12 |
| 1712016000000 | 13777.95 |
| 1712102400000 | 13756.77 |
| 1712188800000 | 13735.04 |
| 1712275200000 | 13771.89 |
| 1712534400000 | 13771.86 |
| 1712620800000 | 14280.84 |
| 1712707200000 | 14439.11 |
| 1712793600000 | 14070.2 |
| 1712880000000 | 14070.18 |
| 1713139200000 | 14070.2 |
| 1713225600000 | 14070.19 |
| 1713312000000 | 13631.43 |
| 1713398400000 | 13595.94 |
| 1713484800000 | 13189.65 |
| 1713744000000 | 13305.86 |
| 1713830400000 | 13384.33 |
| 1713916800000 | 13519.62 |
| 1714003200000 | 13522.52 |
| 1714089600000 | 13518.13 |
| 1714348800000 | 13336.73 |
| 1714435200000 | 13396.97 |
| 1714521600000 | 13396.99 |
| 1714608000000 | 13356.8799 |
| 1714694400000 | 13527.83 |
| 1714953600000 | 13527.85 |
| 1715040000000 | 13669.61 |
| 1715126400000 | 13619.23 |
| 1715212800000 | 13542.16 |
| 1715299200000 | 13652.67 |
| 1715558400000 | 13579.51 |
| 1715644800000 | 13714.77 |
| 1715731200000 | 13757.37 |
| 1715817600000 | 14080.62 |
| 1715904000000 | 14175.48 |
| 1716163200000 | 14179.26 |
| 1716249600000 | 13926 |
| 1716336000000 | 13926.03 |
| 1716422400000 | 13936.35 |
| 1716508800000 | 13773.67 |
| 1716768000000 | 13805.57 |
| 1716854400000 | 13704.29 |
| 1716940800000 | 13473.8 |
| 1717027200000 | 13486.36 |
| 1717113600000 | 13509.88 |
| 1717372800000 | 13509.91 |
| 1717459200000 | 13502.23 |
| 1717545600000 | 13443.59 |
| 1717632000000 | 13531.65 |
| 1717718400000 | 13524.96 |
| 1717977600000 | 13276 |
| 1718064000000 | 13277.02 |
| 1718150400000 | 13449.54 |
| 1718236800000 | 13416.64 |
| 1718323200000 | 13390.75 |
| 1718582400000 | 13289.43 |
| 1718668800000 | 13346.83 |
| 1718755200000 | 13859.57 |
| 1718841600000 | 13746.86 |
| 1718928000000 | 13713.75 |
| 1719187200000 | 13816.3 |
| 1719273600000 | 13762.45 |
| 1719360000000 | 13733.74 |
| 1719446400000 | 13591.51 |
| 1719532800000 | 13562.12 |
| 1719792000000 | 13561.36 |
| 1719878400000 | 13373.73 |
| 1719964800000 | 13497.27 |
| 1720051200000 | 13624.16 |
| 1720137600000 | 13748.72 |
| 1720396800000 | 13905.78 |
| 1720483200000 | 13938.4 |
| 1720569600000 | 14028.87 |
| 1720656000000 | 14300.51 |
| 1720742400000 | 14275.74 |
| 1721001600000 | 14252.81 |
| 1721088000000 | 14352.54 |
| 1721174400000 | 14521.51 |
| 1721260800000 | 14438.21 |
| 1721347200000 | 14232.48 |
| 1721606400000 | 14232.46 |
| 1721692800000 | 14129.33 |
| 1721779200000 | 14099.83 |
| 1721865600000 | 14095.53 |
| 1721952000000 | 14307.13 |
| 1722211200000 | 14307.14 |
| 1722297600000 | 14604.49 |
| 1722384000000 | 15002.76 |
| 1722470400000 | 15127.39 |
| 1722556800000 | 15053.7 |
| 1722816000000 | 14572.55 |
| 1722902400000 | 14555.3 |
| 1722988800000 | 14789.22 |
| 1723075200000 | 14918.75 |
| 1723161600000 | 15087.54 |
| 1723420800000 | 15087.59 |
| 1723507200000 | 15139.78 |
| 1723593600000 | 15176.65 |
| 1723680000000 | 15162.11 |
| 1723766400000 | 15282.45 |
| 1724025600000 | 15649.17 |
| 1724112000000 | 15899.69 |
| 1724198400000 | 15808.58 |
| 1724284800000 | 15840.51 |
| 1724371200000 | 15972.5 |
| 1724630400000 | 16198.94 |
| 1724716800000 | 16155.49 |
| 1724803200000 | 16405.6 |
| 1724889600000 | 16274.42 |
| 1724976000000 | 16405.78 |
| 1725235200000 | 16178.73 |
| 1725321600000 | 16251.21 |
| 1725408000000 | 16214.71 |
| 1725494400000 | 16924.32 |
| 1725580800000 | 16925.32 |
| 1725840000000 | 16702.25 |
| 1725926400000 | 16842.41 |
| 1726012800000 | 16648.2599 |
| 1726099200000 | 16725.38 |
| 1726185600000 | 16939.3 |
| 1726444800000 | 17018.83 |
| 1726531200000 | 17035.22 |
| 1726617600000 | 17045.08 |
| 1726704000000 | 17505.7 |
| 1726790400000 | 17406.77 |
| 1727049600000 | 17382.12 |
| 1727136000000 | 17804.65 |
| 1727222400000 | 17877.9199 |
| 1727308800000 | 17911.91 |
| 1727395200000 | 17912.27 |
| 1727654400000 | 17916.74 |
| 1727740800000 | 17894.94 |
| 1727827200000 | 17703.85 |
| 1727913600000 | 17404.5099 |
| 1728000000000 | 17540.65 |
| 1728259200000 | 17372.97 |
| 1728345600000 | 17280.49 |
| 1728432000000 | 17416.25 |
| 1728518400000 | 17651.75 |
| 1728604800000 | 17831.99 |
| 1728864000000 | 17831.99 |
| 1728950400000 | 17916.9 |
| 1729036800000 | 18223.14 |
| 1729123200000 | 18346.82 |
| 1729209600000 | 18549.84 |
| 1729468800000 | 18354.4199 |
| 1729555200000 | 18225.05 |
| 1729641600000 | 18225.12 |
| 1729728000000 | 18102.55 |
| 1729814400000 | 18096.93 |
| 1730073600000 | 17667.7599 |
| 1730160000000 | 17639.53 |
| 1730246400000 | 17829.25 |
| 1730332800000 | 18185.29 |
| 1730419200000 | 18131.7599 |
| 1730678400000 | 18338.32 |
| 1730764800000 | 18930.19 |
| 1730851200000 | 18701.7599 |
| 1730937600000 | 18707.75 |
| 1731024000000 | 18736.46 |
| 1731283200000 | 18545.46 |
| 1731369600000 | 18263.06 |
| 1731456000000 | 18488.33 |
| 1731542400000 | 18329.1 |
| 1731628800000 | 18404.39 |
| 1731888000000 | 18549.89 |
| 1731974400000 | 18816.99 |
| 1732060800000 | 19024.1699 |
| 1732147200000 | 17957.03 |
| 1732233600000 | 18100.27 |
| 1732492800000 | 17985.93 |
| 1732579200000 | 18103.2 |
| 1732665600000 | 18065.81 |
| 1732752000000 | 18115.34 |
| 1732838400000 | 18134.06 |
| 1733097600000 | 18163.49 |
| 1733184000000 | 18351.39 |
| 1733270400000 | 18319.8 |
| 1733356800000 | 18319.78 |
| 1733443200000 | 18429.99 |
| 1733702400000 | 18588.71 |
| 1733788800000 | 18588.71 |
| 1733875200000 | 18474.25 |
| 1733961600000 | 18602.04 |
| 1734048000000 | 18209.12 |
| 1734307200000 | 18030.6 |
| 1734393600000 | 17650.25 |
| 1734480000000 | 17754.86 |
| 1734566400000 | 17326.15 |
| 1734652800000 | 17203.23 |
| 1734912000000 | 17653.2599 |
| 1734998400000 | 17758.09 |
| 1735084800000 | 17776.73 |
| 1735171200000 | 17735.7 |
| 1735257600000 | 17845.78 |
| 1735516800000 | 17806.66 |
| 1735603200000 | 17806.68 |
| 1735776000000 | 17106.24 |
| 1735862400000 | 17219.23 |
| 1736121600000 | 17087.97 |
| 1736208000000 | 17555.7599 |
| 1736294400000 | 17573.95 |
| 1736380800000 | 17409.8 |
| 1736467200000 | 17492.6 |
| 1736726400000 | 16975.13 |
| 1736812800000 | 16721.56 |
| 1736899200000 | 16808.55 |
| 1736985600000 | 16813.99 |
| 1737072000000 | 16787.82 |
| 1737331200000 | 16935.52 |
| 1737417600000 | 17175.63 |
| 1737504000000 | 17547.85 |
| 1737590400000 | 17193.33 |
| 1737676800000 | 17498.62 |
| 1737936000000 | 17011.62 |
| 1738022400000 | 16827.33 |
| 1738108800000 | 16885.22 |
| 1738195200000 | 16650.57 |
| 1738281600000 | 16399.25 |
| 1738540800000 | 16087.1 |
| 1738627200000 | 16018.17 |
| 1738713600000 | 15696.61 |
| 1738800000000 | 15215.8 |
| 1738886400000 | 15646.95 |
| 1739145600000 | 15294.68 |
| 1739232000000 | 15413.57 |
| 1739318400000 | 15413.59 |
| 1739404800000 | 15630.82 |
| 1739491200000 | 15377.94 |
| 1739750400000 | 14136.07 |
| 1739836800000 | 13831.58 |
| 1739923200000 | 13830.38 |
| 1740009600000 | 13683.31 |
| 1740096000000 | 13671.41 |
| 1740355200000 | 13663.15 |
| 1740441600000 | 13312.52 |
| 1740528000000 | 13856.04 |
| 1740614400000 | 13516.86 |
| 1740700800000 | 13227.65 |
| 1740960000000 | 12853.42 |
| 1741046400000 | 12780.03 |
| 1741132800000 | 13352.9599 |
| 1741219200000 | 13235.73 |
| 1741305600000 | 13531.26 |
| 1741564800000 | 13014.99 |
| 1741651200000 | 13059.76 |
| 1741737600000 | 12591.65 |
| 1741824000000 | 12649.56 |
| 1741910400000 | 12926.17 |
| 1742169600000 | 12880.2099 |
| 1742256000000 | 13008.6 |
| 1742342400000 | 13125.97 |
| 1742428800000 | 12928.3 |
| 1742515200000 | 13029.5 |
| 1742774400000 | 13120.83 |
| 1742860800000 | 13105.3 |
| 1742947200000 | 13274.43 |
| 1743033600000 | 13257.16 |
| 1743120000000 | 12963.45 |
| 1743379200000 | 12776.48 |
| 1743465600000 | 12857.59 |
| 1743552000000 | 12887.31 |
| 1743638400000 | 12525.84 |
| 1743724800000 | 11987.89 |
| 1743984000000 | 11987.86 |
| 1744070400000 | 11409 |
| 1744156800000 | 11714.76 |
| 1744243200000 | 12612.47 |
| 1744329600000 | 12797.8 |
| 1744588800000 | 12797.78 |
| 1744675200000 | 12797.79 |
| 1744761600000 | 12913.73 |
| 1744848000000 | 12842.01 |
| 1744934400000 | 13037.6299 |
| 1745193600000 | 12924.01 |
| 1745280000000 | 13001.51 |
| 1745366400000 | 13309.31 |
| 1745452800000 | 13098.26 |
| 1745539200000 | 13412.14 |
| 1745798400000 | 13454.36 |
| 1745884800000 | 13851.54 |
| 1745971200000 | 14517.79 |
| 1746057600000 | 14517.82 |
| 1746144000000 | 14797.45 |
| 1746403200000 | 14797.43 |
| 1746489600000 | 14810.91 |
| 1746576000000 | 15387.74 |
| 1746662400000 | 15064.84 |
| 1746748800000 | 15187.93 |
| 1747008000000 | 15187.98 |
| 1747094400000 | 15172.42 |
| 1747180800000 | 15470.26 |
| 1747267200000 | 15074.28 |
| 1747353600000 | 15228.84 |
| 1747612800000 | 14956.26 |
| 1747699200000 | 14921.51 |
| 1747785600000 | 14917.06 |
| 1747872000000 | 14921.79 |
| 1747958400000 | 15058.19 |
| 1748217600000 | 15150.93 |
| 1748304000000 | 14770.61 |
| 1748390400000 | 14702.35 |
| 1748476800000 | 14782.88 |
| 1748563200000 | 14439.91 |
| 1748822400000 | 14439.94 |
| 1748908800000 | 14439.92 |
| 1748995200000 | 14050.47 |
| 1749081600000 | 14322.03 |
| 1749168000000 | 14172.59 |
| 1749427200000 | 14268.01 |
| 1749513600000 | 14305.24 |
| 1749600000000 | 14448.26 |
| 1749686400000 | 14346.43 |
| 1749772800000 | 14411.66 |
| 1750032000000 | 14294.31 |
| 1750118400000 | 14175.32 |
| 1750204800000 | 13941.95 |
| 1750291200000 | 13687.84 |
| 1750377600000 | 13686.12 |
| 1750636800000 | 13554.05 |
| 1750723200000 | 14404.84 |
| 1750809600000 | 14499.73 |
| 1750896000000 | 14330.56 |
| 1750982400000 | 13845.72 |
| 1751241600000 | 13979.22 |
| 1751328000000 | 14533.91 |
| 1751414400000 | 14620.79 |
| 1751500800000 | 14910.39 |
| 1751587200000 | 14792 |
| 1751846400000 | 14763.99 |
| 1751932800000 | 14646.66 |
| 1752019200000 | 14421.38 |
| 1752105600000 | 14421.37 |
| 1752192000000 | 14755.13 |
| 1752451200000 | 15203.12 |
| 1752537600000 | 15484.49 |
| 1752624000000 | 15404.9 |
| 1752710400000 | 16611.52 |
| 1752796800000 | 17005.65 |
| 1753056000000 | 17115.36 |
| 1753142400000 | 16872.66 |
| 1753228800000 | 17431.3 |
| 1753315200000 | 17199.28 |
| 1753401600000 | 17363.69 |
| 1753660800000 | 17363.63 |
| 1753747200000 | 17617.84 |
| 1753833600000 | 17707.78 |
| 1753920000000 | 17639.55 |
| 1754006400000 | 17047.64 |
| 1754265600000 | 17574.22 |
| 1754352000000 | 17673.07 |
| 1754438400000 | 17755.07 |
| 1754524800000 | 17815.71 |
| 1754611200000 | 17560.52 |
| 1754870400000 | 17560.52 |
| 1754956800000 | 17560.52 |
| 1755043200000 | 18119.2 |
| 1755129600000 | 17805.13 |
| 1755216000000 | 17676.72 |
| 1755475200000 | 17414.46 |
| 1755561600000 | 17232.68 |
| 1755648000000 | 17342.89 |
| 1755734400000 | 17440.07 |
| 1755820800000 | 17605.98 |
| 1756080000000 | 17935.93 |
| 1756166400000 | 17656.87 |
| 1756252800000 | 17779.09 |
| 1756339200000 | 17670.93 |
| 1756425600000 | 17512.6 |
| 1756684800000 | 17626.45 |
| 1756771200000 | 17565.31 |
| 1756857600000 | 17907.07 |
| 1756944000000 | 17567.9 |
| 1757030400000 | 17859.57 |
| 1757289600000 | 17888.16 |
| 1757376000000 | 18206.33 |
| 1757462400000 | 18236.25 |
| 1757548800000 | 18608.98 |
| 1757635200000 | 18864.75 |
| 1757894400000 | 18892.07 |
| 1757980800000 | 19188.85 |
| 1758067200000 | 19200.0099 |
| 1758153600000 | 19090.72 |
| 1758240000000 | 18953.12 |
| 1758499200000 | 18919.34 |
| 1758585600000 | 19060.33 |
| 1758672000000 | 18891.18 |
| 1758758400000 | 19005.07 |
| 1758844800000 | 18551.98 |
| 1759104000000 | 18844.86 |
| 1759190400000 | 18490.81 |
| 1759276800000 | 18961.56 |
| 1759363200000 | 19219.18 |
| 1759449600000 | 19519.62 |
| 1759708800000 | 19396.54 |
| 1759795200000 | 19969.39 |
| 1759881600000 | 20008.46 |
| 1759968000000 | 20338.45 |
| 1760054400000 | 19217.82 |
| 1760313600000 | 19217.84 |
| 1760400000000 | 18974.39 |
| 1760486400000 | 19608.12 |
| 1760572800000 | 19828.56 |
| 1760659200000 | 19390.0099 |
| 1760918400000 | 19699.21 |
| 1761004800000 | 19793.88 |
| 1761091200000 | 19958.36 |
| 1761177600000 | 19958.39 |
| 1761264000000 | 20429.35 |
| 1761523200000 | 21342.33 |
| 1761609600000 | 21336.68 |
| 1761696000000 | 21670.66 |
| 1761782400000 | 21288.22 |
| 1761868800000 | 21092.87 |
| 1762128000000 | 21148.32 |
| 1762214400000 | 21012.52 |
| 1762300800000 | 20855.59 |
| 1762387200000 | 21510.3 |
| 1762473600000 | 21262.6 |
| 1762732800000 | 21266.13 |
| 1762819200000 | 21065.8 |
| STOXX Thailand Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2018 | -3.7042935090002 | -15.542802899153 |
| 2019 | 11.148816033329 | 22.145926174513 |
| 2020 | -12.613180774248 | 20.202138382567 |
| 2021 | 2.2650586544652 | -4.8956528024962 |
| 2022 | 13.740001314137 | -21.519521122213 |
| 2023 | -5.971103151775 | 9.5977701471743 |
| 2024 | 15.096153246627 | 8.6166375213067 |
| 2025 | 22.497629666811 | 40.820719116351 |
Methodology
The STOXX Thailand Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Thailand covering approximately 70% of investable market capitalization. STOXX Thailand Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213338606 | SWTHLCR | .SWTHLCR | |
| Price EUR | CH1213338622 | SWTHLCP | .SWTHLCP | |
| Gross Return EUR | CH1213338614 | SWTHLCGR | .SWTHLCGR | |
| Net Return USD | CH1213338572 | SWTHLCV | .SWTHLCV | |
| Price USD | CH1213338598 | SWTHLCL | .SWTHLCL | |
| Gross Return USD | CH1213338580 | SWTHLCGV | .SWTHLCGV |
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 |
|---|---|---|---|
| DELTA ELECTRONICS | Technology | Thailand | 50.325% |
| PTT PCL | Energy | Thailand | 10.008% |
| AIRPORTS OF THAILAND | Industrial Goods and Services | Thailand | 6.829% |
| PTT Exploration & Production P | Energy | Thailand | 6.589% |
| CP ALL PCL | Personal Care, Drug and Grocery Stores | Thailand | 4.916% |
| ADVANCED INFO SERVICE PCL | Telecommunications | Thailand | 4.653% |
| GULF DEVELOPMENT | Utilities | Thailand | 2.509% |
| PTT OIL AND RETAIL BUSINESS | Energy | Thailand | 1.993% |
| Siam Cement PCL | Industrial Goods and Services | Thailand | 1.841% |
| PTT GLOBAL CHEMICAL PCL | Chemicals | Thailand | 1.592% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.