Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe ex UK Small 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 Developed Europe ex UK Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe excluding UK covering approximately 15% of investable market capitalization. STOXX Developed Europe ex UK Small 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 the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Europe ex UK Small Cap | 1,385.5 | 896.5 | 1.0 | 0.5 | 12.4 | 0.0 | 1.4 | 0.0 | 8.3 |
| STOXX Developed World Small Cap | 7,748.5 | 6,492.6 | 1.4 | 0.7 | 18.7 | 0.0 | 0.3 | 0.0 | 7.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.8 |
|---|---|
| Technology | 12.1 |
| Real Estate | 7.8 |
| Banks | 7.7 |
| Health Care | 7.1 |
| Construction and Materials | 5.8 |
| Chemicals | 4.7 |
| Consumer Products and Services | 3.9 |
| Financial Services | 3.9 |
| Insurance | 3.8 |
Country weighting
| Switzerland | 19.1 |
|---|---|
| Germany | 18.9 |
| France | 13.4 |
| Sweden | 8.7 |
| Italy | 8.0 |
| Netherlands | 7.1 |
| Spain | 5.9 |
| Denmark | 5.8 |
| Norway | 3.8 |
| Finland | 3.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe ex UK Small Cap | -5.2 | -1.8 | 11.2 | 7.1 | 21.0 | N/A | N/A | 11.2 | 2.3 | 3.9 |
| STOXX Developed World Small Cap | -6.1 | -2.6 | -0.2 | 9.8 | 21.7 | N/A | N/A | -0.2 | 3.1 | 4.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK Small Cap | N/A | N/A | 19.7 | 21.5 | 21.6 | N/A | N/A | 0.4 | 0.1 | 0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 16.4 | 18.2 | 20.5 | N/A | N/A | -0.2 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK Small Cap | 0.9 | 0.7 | 0.8 | 0.7 | 0.8 | 8.2 | 12.5 | 13.0 | 14.9 | 14.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK Small Cap | 1.0 | 0.9 | 0.9 | 0.9 | 0.8 | 1.3 | 0.1 | 0.8 | -0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Developed Europe ex UK Small 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 Developed Europe ex UK Small Cap | 27.6 | 13.9 | 12.6 | 12.2 | 1.3 | 3.2 | 0.7 | 15.4 |
| STOXX Developed World Small Cap | -0.1 | 5.4 | 4.8 | 4.6 | 0.7 | 2.1 | 0.5 | 1.3 |
Performance and annual returns
| STOXX Developed Europe ex UK Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 995.42 |
| 859248000000 | 1000.87 |
| 859334400000 | 1008.72 |
| 859420800000 | 1023.19 |
| 859507200000 | 1021.67 |
| 859766400000 | 1024.36 |
| 859852800000 | 997.64 |
| 859939200000 | 992.79 |
| 860025600000 | 990.11 |
| 860112000000 | 990.85 |
| 860371200000 | 988.4 |
| 860457600000 | 987.94 |
| 860544000000 | 988.89 |
| 860630400000 | 988.26 |
| 860716800000 | 985.49 |
| 860976000000 | 981.62 |
| 861062400000 | 989.11 |
| 861148800000 | 988.43 |
| 861235200000 | 988.91 |
| 861321600000 | 992.25 |
| 861580800000 | 997.33 |
| 861667200000 | 989.97 |
| 861753600000 | 994.42 |
| 861840000000 | 996.41 |
| 861926400000 | 986.29 |
| 862185600000 | 981.26 |
| 862272000000 | 984.72 |
| 862358400000 | 987.19 |
| 862444800000 | 993.16 |
| 862531200000 | 993.6 |
| 862790400000 | 998.02 |
| 862876800000 | 1005.02 |
| 862963200000 | 1008.65 |
| 863049600000 | 1014.57 |
| 863136000000 | 1027.49 |
| 863395200000 | 1023.86 |
| 863481600000 | 1031.12 |
| 863568000000 | 1033.88 |
| 863654400000 | 1036.08 |
| 863740800000 | 1040.71 |
| 864000000000 | 1032.96 |
| 864086400000 | 1036.77 |
| 864172800000 | 1047.3 |
| 864259200000 | 1043.36 |
| 864345600000 | 1050.3 |
| 864604800000 | 1047.15 |
| 864691200000 | 1042.18 |
| 864777600000 | 1037.31 |
| 864864000000 | 1035.14 |
| 864950400000 | 1023.55 |
| 865209600000 | 1014.87 |
| 865296000000 | 1022.96 |
| 865382400000 | 1026.29 |
| 865468800000 | 1032.14 |
| 865555200000 | 1037.47 |
| 865814400000 | 1048.79 |
| 865900800000 | 1041.95 |
| 865987200000 | 1045.03 |
| 866073600000 | 1047.86 |
| 866160000000 | 1047.08 |
| 866419200000 | 1051.94 |
| 866505600000 | 1045.44 |
| 866592000000 | 1046.83 |
| 866678400000 | 1052.61 |
| 866764800000 | 1054.21 |
| 867024000000 | 1062.72 |
| 867110400000 | 1060.24 |
| 867196800000 | 1070.47 |
| 867283200000 | 1068.13 |
| 867369600000 | 1062.63 |
| 867628800000 | 1059.45 |
| 867715200000 | 1064.25 |
| 867801600000 | 1064.75 |
| 867888000000 | 1076.88 |
| 867974400000 | 1079.94 |
| 868233600000 | 1090.17 |
| 868320000000 | 1082.72 |
| 868406400000 | 1086.91 |
| 868492800000 | 1086.94 |
| 868579200000 | 1085.45 |
| 868838400000 | 1076.25 |
| 868924800000 | 1069.13 |
| 869011200000 | 1083.12 |
| 869097600000 | 1083.56 |
| 869184000000 | 1077.05 |
| 869443200000 | 1068.78 |
| 869529600000 | 1071.63 |
| 869616000000 | 1078.45 |
| 869702400000 | 1068.27 |
| 869788800000 | 1069.21 |
| 870048000000 | 1069.09 |
| 870134400000 | 1066.58 |
| 870220800000 | 1068.61 |
| 870307200000 | 1071.43 |
| 870393600000 | 1058.71 |
| 870652800000 | 1048.02 |
| 870739200000 | 1038.99 |
| 870825600000 | 1046.3 |
| 870912000000 | 1058.53 |
| 870998400000 | 1065.83 |
| 871257600000 | 1056.2 |
| 871344000000 | 1060.89 |
| 871430400000 | 1063.38 |
| 871516800000 | 1057.84 |
| 871603200000 | 1064.04 |
| 871862400000 | 1044.94 |
| 871948800000 | 1052.49 |
| 872035200000 | 1054.59 |
| 872121600000 | 1062.94 |
| 872208000000 | 1058.14 |
| 872467200000 | 1058.26 |
| 872553600000 | 1058.42 |
| 872640000000 | 1051.68 |
| 872726400000 | 1051.7 |
| 872812800000 | 1039.31 |
| 873072000000 | 1040.35 |
| 873158400000 | 1045.89 |
| 873244800000 | 1054.12 |
| 873331200000 | 1053.58 |
| 873417600000 | 1064.77 |
| 873676800000 | 1062.52 |
| 873763200000 | 1060.15 |
| 873849600000 | 1061.26 |
| 873936000000 | 1059.21 |
| 874022400000 | 1068.13 |
| 874281600000 | 1077.44 |
| 874368000000 | 1079.21 |
| 874454400000 | 1087.06 |
| 874540800000 | 1091.1 |
| 874627200000 | 1095.51 |
| 874886400000 | 1095.71 |
| 874972800000 | 1096.22 |
| 875059200000 | 1111.62 |
| 875145600000 | 1115.64 |
| 875232000000 | 1117.98 |
| 875491200000 | 1119.37 |
| 875577600000 | 1125.03 |
| 875664000000 | 1121.63 |
| 875750400000 | 1128.75 |
| 875836800000 | 1144.55 |
| 876096000000 | 1142.64 |
| 876182400000 | 1145.42 |
| 876268800000 | 1143.08 |
| 876355200000 | 1131.42 |
| 876441600000 | 1125.64 |
| 876700800000 | 1136.39 |
| 876787200000 | 1137.84 |
| 876873600000 | 1137.46 |
| 876960000000 | 1142.74 |
| 877046400000 | 1117.66 |
| 877305600000 | 1116.57 |
| 877392000000 | 1117.01 |
| 877478400000 | 1117.67 |
| 877564800000 | 1099.87 |
| 877651200000 | 1101.03 |
| 877910400000 | 1079.84 |
| 877996800000 | 1035.24 |
| 878083200000 | 1079.79 |
| 878169600000 | 1068.54 |
| 878256000000 | 1076.59 |
| 878515200000 | 1082.42 |
| 878601600000 | 1089.61 |
| 878688000000 | 1095.59 |
| 878774400000 | 1093.86 |
| 878860800000 | 1085.45 |
| 879120000000 | 1084.25 |
| 879206400000 | 1079.69 |
| 879292800000 | 1064.95 |
| 879379200000 | 1061.74 |
| 879465600000 | 1057.27 |
| 879724800000 | 1068.87 |
| 879811200000 | 1075.9 |
| 879897600000 | 1069.92 |
| 879984000000 | 1074.7 |
| 880070400000 | 1076.76 |
| 880329600000 | 1071.12 |
| 880416000000 | 1065.11 |
| 880502400000 | 1063.88 |
| 880588800000 | 1064.57 |
| 880675200000 | 1068.3 |
| 880934400000 | 1071.76 |
| 881020800000 | 1075.07 |
| 881107200000 | 1078.2 |
| 881193600000 | 1085.84 |
| 881280000000 | 1080.4 |
| 881539200000 | 1078.61 |
| 881625600000 | 1077.06 |
| 881712000000 | 1079.4 |
| 881798400000 | 1072.79 |
| 881884800000 | 1072.52 |
| 882144000000 | 1070.86 |
| 882230400000 | 1072.06 |
| 882316800000 | 1078.37 |
| 882403200000 | 1076.86 |
| 882489600000 | 1063.8 |
| 882748800000 | 1059.81 |
| 882835200000 | 1065.42 |
| 882921600000 | 1066.85 |
| 883008000000 | 1066.74 |
| 883094400000 | 1065.44 |
| 883353600000 | 1069.04 |
| 883440000000 | 1073.39 |
| 883526400000 | 1069.38 |
| 883699200000 | 1077.96 |
| 883958400000 | 1083.4 |
| 884044800000 | 1073.04 |
| 884131200000 | 1073.2 |
| 884217600000 | 1073.69 |
| 884304000000 | 1068.42 |
| 884563200000 | 1042.73 |
| 884649600000 | 1057.25 |
| 884736000000 | 1064.42 |
| 884822400000 | 1061.32 |
| 884908800000 | 1073.47 |
| 885168000000 | 1078.05 |
| 885254400000 | 1082.05 |
| 885340800000 | 1091.62 |
| 885427200000 | 1100.65 |
| 885513600000 | 1116.5 |
| 885772800000 | 1117.16 |
| 885859200000 | 1122.27 |
| 885945600000 | 1120.73 |
| 886032000000 | 1118.81 |
| 886118400000 | 1119.06 |
| 886377600000 | 1135.24 |
| 886464000000 | 1139.31 |
| 886550400000 | 1145.44 |
| 886636800000 | 1160.83 |
| 886723200000 | 1158.98 |
| 886982400000 | 1152.68 |
| 887068800000 | 1159.85 |
| 887155200000 | 1161.66 |
| 887241600000 | 1161.55 |
| 887328000000 | 1156.1 |
| 887587200000 | 1164.1 |
| 887673600000 | 1172.12 |
| 887760000000 | 1176.85 |
| 887846400000 | 1175.48 |
| 887932800000 | 1176.84 |
| 888192000000 | 1198.02 |
| 888278400000 | 1194.91 |
| 888364800000 | 1198.3 |
| 888451200000 | 1209.28 |
| 888537600000 | 1217.26 |
| 888796800000 | 1233.9 |
| 888883200000 | 1235.78 |
| 888969600000 | 1227.51 |
| 889056000000 | 1214.68 |
| 889142400000 | 1233.24 |
| 889401600000 | 1252.64 |
| 889488000000 | 1261.19 |
| 889574400000 | 1264.58 |
| 889660800000 | 1275.56 |
| 889747200000 | 1293.65 |
| 890006400000 | 1301.85 |
| 890092800000 | 1311.26 |
| 890179200000 | 1299.79 |
| 890265600000 | 1302.13 |
| 890352000000 | 1309.96 |
| 890611200000 | 1319.78 |
| 890697600000 | 1327.62 |
| 890784000000 | 1340.86 |
| 890870400000 | 1341.66 |
| 890956800000 | 1351.35 |
| 891216000000 | 1342.22 |
| 891302400000 | 1342.81 |
| 891388800000 | 1362.28 |
| 891475200000 | 1373.28 |
| 891561600000 | 1371.13 |
| 891820800000 | 1388.42 |
| 891907200000 | 1388.92 |
| 891993600000 | 1384.87 |
| 892080000000 | 1393.13 |
| 892166400000 | 1434.08 |
| 892425600000 | 1464.33 |
| 892512000000 | 1527.43 |
| 892598400000 | 1532.86 |
| 892684800000 | 1512.77 |
| 892771200000 | 1510.68 |
| 893030400000 | 1532.64 |
| 893116800000 | 1543.16 |
| 893203200000 | 1536.75 |
| 893289600000 | 1513.53 |
| 893376000000 | 1502.83 |
| 893635200000 | 1455.75 |
| 893721600000 | 1471.61 |
| 893808000000 | 1469.16 |
| 893894400000 | 1490.37 |
| 893980800000 | 1506.31 |
| 894240000000 | 1541.79 |
| 894326400000 | 1543.84 |
| 894412800000 | 1549.33 |
| 894499200000 | 1537.47 |
| 894585600000 | 1539.56 |
| 894844800000 | 1547.87 |
| 894931200000 | 1542.71 |
| 895017600000 | 1540.56 |
| 895104000000 | 1537.47 |
| 895190400000 | 1529.65 |
| 895449600000 | 1519.27 |
| 895536000000 | 1535.59 |
| 895622400000 | 1555.92 |
| 895708800000 | 1567.67 |
| 895795200000 | 1572.52 |
| 896054400000 | 1582.52 |
| 896140800000 | 1583.42 |
| 896227200000 | 1550.07 |
| 896313600000 | 1556.05 |
| 896400000000 | 1560.56 |
| 896659200000 | 1560.36 |
| 896745600000 | 1562.05 |
| 896832000000 | 1572.91 |
| 896918400000 | 1573.37 |
| 897004800000 | 1579.58 |
| 897264000000 | 1586.92 |
| 897350400000 | 1577.83 |
| 897436800000 | 1556.76 |
| 897523200000 | 1540.05 |
| 897609600000 | 1520.77 |
| 897868800000 | 1484.79 |
| 897955200000 | 1498.88 |
| 898041600000 | 1529.27 |
| 898128000000 | 1521.45 |
| 898214400000 | 1523.51 |
| 898473600000 | 1507.36 |
| 898560000000 | 1500.67 |
| 898646400000 | 1504.66 |
| 898732800000 | 1519.59 |
| 898819200000 | 1506.62 |
| 899078400000 | 1514.14 |
| 899164800000 | 1515.97 |
| 899251200000 | 1522.98 |
| 899337600000 | 1525.73 |
| 899424000000 | 1536.07 |
| 899683200000 | 1548.14 |
| 899769600000 | 1551.15 |
| 899856000000 | 1552.4 |
| 899942400000 | 1542.71 |
| 900028800000 | 1543.5 |
| 900288000000 | 1559.37 |
| 900374400000 | 1563.83 |
| 900460800000 | 1566.98 |
| 900547200000 | 1573.59 |
| 900633600000 | 1583.68 |
| 900892800000 | 1587.49 |
| 900979200000 | 1575.14 |
| 901065600000 | 1558.06 |
| 901152000000 | 1545.47 |
| 901238400000 | 1549.13 |
| 901497600000 | 1532.01 |
| 901584000000 | 1541.01 |
| 901670400000 | 1529.05 |
| 901756800000 | 1532.61 |
| 901843200000 | 1530.08 |
| 902102400000 | 1503.89 |
| 902188800000 | 1507.24 |
| 902275200000 | 1484.2 |
| 902361600000 | 1473.86 |
| 902448000000 | 1482.06 |
| 902707200000 | 1466.25 |
| 902793600000 | 1421.87 |
| 902880000000 | 1440.28 |
| 902966400000 | 1421.83 |
| 903052800000 | 1420.06 |
| 903312000000 | 1418.7 |
| 903398400000 | 1430.56 |
| 903484800000 | 1438.2 |
| 903571200000 | 1427.79 |
| 903657600000 | 1396.23 |
| 903916800000 | 1380.7 |
| 904003200000 | 1396.51 |
| 904089600000 | 1361.85 |
| 904176000000 | 1315.85 |
| 904262400000 | 1324.31 |
| 904521600000 | 1326.27 |
| 904608000000 | 1298.29 |
| 904694400000 | 1329.5 |
| 904780800000 | 1320 |
| 904867200000 | 1317.63 |
| 905126400000 | 1330.61 |
| 905212800000 | 1348.18 |
| 905299200000 | 1348.57 |
| 905385600000 | 1327.73 |
| 905472000000 | 1311.51 |
| 905731200000 | 1330.7 |
| 905817600000 | 1330.66 |
| 905904000000 | 1331.51 |
| 905990400000 | 1295.11 |
| 906076800000 | 1271.67 |
| 906336000000 | 1220.12 |
| 906422400000 | 1234.63 |
| 906508800000 | 1246.83 |
| 906595200000 | 1258.25 |
| 906681600000 | 1241.55 |
| 906940800000 | 1246.99 |
| 907027200000 | 1246.29 |
| 907113600000 | 1229.54 |
| 907200000000 | 1193.47 |
| 907286400000 | 1155.28 |
| 907545600000 | 1139.66 |
| 907632000000 | 1155.76 |
| 907718400000 | 1169.32 |
| 907804800000 | 1129.33 |
| 907891200000 | 1128.05 |
| 908150400000 | 1155.77 |
| 908236800000 | 1181.36 |
| 908323200000 | 1193.65 |
| 908409600000 | 1228.7 |
| 908496000000 | 1258.8 |
| 908755200000 | 1259.47 |
| 908841600000 | 1273.58 |
| 908928000000 | 1266.52 |
| 909014400000 | 1274.94 |
| 909100800000 | 1279.26 |
| 909360000000 | 1276.98 |
| 909446400000 | 1299.44 |
| 909532800000 | 1280.71 |
| 909619200000 | 1289.44 |
| 909705600000 | 1310.45 |
| 909964800000 | 1339.94 |
| 910051200000 | 1334.33 |
| 910137600000 | 1350.21 |
| 910224000000 | 1347.88 |
| 910310400000 | 1346.81 |
| 910569600000 | 1328.29 |
| 910656000000 | 1312.08 |
| 910742400000 | 1324.79 |
| 910828800000 | 1280.6 |
| 910915200000 | 1279.38 |
| 911174400000 | 1303.43 |
| 911260800000 | 1299.98 |
| 911347200000 | 1299.97 |
| 911433600000 | 1299.79 |
| 911520000000 | 1306.69 |
| 911779200000 | 1311.12 |
| 911865600000 | 1309.13 |
| 911952000000 | 1309.13 |
| 912038400000 | 1326.23 |
| 912124800000 | 1327.76 |
| 912384000000 | 1336.88 |
| 912470400000 | 1313.54 |
| 912556800000 | 1317.51 |
| 912643200000 | 1318.76 |
| 912729600000 | 1318.3 |
| 912988800000 | 1316.76 |
| 913075200000 | 1322.1 |
| 913161600000 | 1321.05 |
| 913248000000 | 1328.28 |
| 913334400000 | 1316.08 |
| 913593600000 | 1300.42 |
| 913680000000 | 1297.14 |
| 913766400000 | 1296.38 |
| 913852800000 | 1305.46 |
| 913939200000 | 1309.64 |
| 914198400000 | 1318.32 |
| 914284800000 | 1323.24 |
| 914371200000 | 1339.95 |
| 914457600000 | 1335.27 |
| 914544000000 | 1353.64 |
| 914803200000 | 1388.85 |
| 914889600000 | 1391.78 |
| 914976000000 | 1396.42 |
| 915062400000 | 1401.96 |
| 915408000000 | 1449.58 |
| 915494400000 | 1447.67 |
| 915580800000 | 1443.96 |
| 915667200000 | 1450.49 |
| 915753600000 | 1443.23 |
| 916012800000 | 1435.35 |
| 916099200000 | 1421.95 |
| 916185600000 | 1389.88 |
| 916272000000 | 1400.69 |
| 916358400000 | 1389.76 |
| 916617600000 | 1413.39 |
| 916704000000 | 1412.35 |
| 916790400000 | 1415.83 |
| 916876800000 | 1408.88 |
| 916963200000 | 1388.98 |
| 917222400000 | 1384.1 |
| 917308800000 | 1399.3 |
| 917395200000 | 1402.99 |
| 917481600000 | 1388.68 |
| 917568000000 | 1391.24 |
| 917827200000 | 1390.68 |
| 917913600000 | 1395.31 |
| 918000000000 | 1389.23 |
| 918086400000 | 1384.28 |
| 918172800000 | 1381.63 |
| 918432000000 | 1383.49 |
| 918518400000 | 1365.32 |
| 918604800000 | 1357.1 |
| 918691200000 | 1358.81 |
| 918777600000 | 1373.52 |
| 919036800000 | 1365.39 |
| 919123200000 | 1364.72 |
| 919209600000 | 1361.6 |
| 919296000000 | 1354.9 |
| 919382400000 | 1344.32 |
| 919641600000 | 1349.96 |
| 919728000000 | 1353.05 |
| 919814400000 | 1352.49 |
| 919900800000 | 1352.54 |
| 919987200000 | 1346.14 |
| 920246400000 | 1323.2 |
| 920332800000 | 1326.59 |
| 920419200000 | 1317.63 |
| 920505600000 | 1310.74 |
| 920592000000 | 1320.22 |
| 920851200000 | 1328.2 |
| 920937600000 | 1329.91 |
| 921024000000 | 1330.03 |
| 921110400000 | 1325.67 |
| 921196800000 | 1334.09 |
| 921456000000 | 1338.7 |
| 921542400000 | 1339.99 |
| 921628800000 | 1346.27 |
| 921715200000 | 1337.45 |
| 921801600000 | 1335.62 |
| 922060800000 | 1328.74 |
| 922147200000 | 1317.33 |
| 922233600000 | 1297.13 |
| 922320000000 | 1308.82 |
| 922406400000 | 1298.12 |
| 922665600000 | 1303.7 |
| 922752000000 | 1304.07 |
| 922838400000 | 1317.92 |
| 922924800000 | 1317.6 |
| 923011200000 | 1344.58 |
| 923270400000 | 1362.21 |
| 923356800000 | 1411.26 |
| 923443200000 | 1409.17 |
| 923529600000 | 1410.31 |
| 923616000000 | 1416.23 |
| 923875200000 | 1417.9 |
| 923961600000 | 1424.68 |
| 924048000000 | 1434.94 |
| 924134400000 | 1424.29 |
| 924220800000 | 1423.05 |
| 924480000000 | 1429.45 |
| 924566400000 | 1405.05 |
| 924652800000 | 1405.52 |
| 924739200000 | 1412.24 |
| 924825600000 | 1415.22 |
| 925084800000 | 1416.73 |
| 925171200000 | 1436.94 |
| 925257600000 | 1431.11 |
| 925344000000 | 1430.6 |
| 925430400000 | 1434.6 |
| 925689600000 | 1438.71 |
| 925776000000 | 1451.67 |
| 925862400000 | 1457.72 |
| 925948800000 | 1463.39 |
| 926035200000 | 1458.82 |
| 926294400000 | 1460.39 |
| 926380800000 | 1452.26 |
| 926467200000 | 1443.9 |
| 926553600000 | 1448.28 |
| 926640000000 | 1444.04 |
| 926899200000 | 1425.86 |
| 926985600000 | 1431.53 |
| 927072000000 | 1443.11 |
| 927158400000 | 1450.44 |
| 927244800000 | 1446.08 |
| 927504000000 | 1452.14 |
| 927590400000 | 1442.69 |
| 927676800000 | 1423.83 |
| 927763200000 | 1415.86 |
| 927849600000 | 1415.24 |
| 928108800000 | 1420.49 |
| 928195200000 | 1422.46 |
| 928281600000 | 1406.72 |
| 928368000000 | 1406.98 |
| 928454400000 | 1421.06 |
| 928713600000 | 1422.54 |
| 928800000000 | 1449.25 |
| 928886400000 | 1451.65 |
| 928972800000 | 1450.44 |
| 929059200000 | 1456.87 |
| 929318400000 | 1432.72 |
| 929404800000 | 1429.89 |
| 929491200000 | 1424.04 |
| 929577600000 | 1435.4 |
| 929664000000 | 1451.76 |
| 929923200000 | 1457.95 |
| 930009600000 | 1449.16 |
| 930096000000 | 1442.19 |
| 930182400000 | 1447.18 |
| 930268800000 | 1447.63 |
| 930528000000 | 1434.89 |
| 930614400000 | 1435.61 |
| 930700800000 | 1445.11 |
| 930787200000 | 1441.25 |
| 930873600000 | 1441.02 |
| 931132800000 | 1453.81 |
| 931219200000 | 1451.69 |
| 931305600000 | 1447.97 |
| 931392000000 | 1445.98 |
| 931478400000 | 1446.73 |
| 931737600000 | 1443.94 |
| 931824000000 | 1434.37 |
| 931910400000 | 1446.94 |
| 931996800000 | 1450.96 |
| 932083200000 | 1449.67 |
| 932342400000 | 1471.92 |
| 932428800000 | 1475.26 |
| 932515200000 | 1480.82 |
| 932601600000 | 1469.74 |
| 932688000000 | 1458.91 |
| 932947200000 | 1464.11 |
| 933033600000 | 1460.75 |
| 933120000000 | 1467.91 |
| 933206400000 | 1461.02 |
| 933292800000 | 1467.78 |
| 933552000000 | 1456.94 |
| 933638400000 | 1453.84 |
| 933724800000 | 1468.38 |
| 933811200000 | 1443.72 |
| 933897600000 | 1446.13 |
| 934156800000 | 1450.06 |
| 934243200000 | 1437.05 |
| 934329600000 | 1438.34 |
| 934416000000 | 1456.74 |
| 934502400000 | 1451.72 |
| 934761600000 | 1461.48 |
| 934848000000 | 1458.42 |
| 934934400000 | 1460.43 |
| 935020800000 | 1471.71 |
| 935107200000 | 1482.69 |
| 935366400000 | 1466.69 |
| 935452800000 | 1472.13 |
| 935539200000 | 1467.99 |
| 935625600000 | 1476.18 |
| 935712000000 | 1480.19 |
| 935971200000 | 1486.31 |
| 936057600000 | 1485.3 |
| 936144000000 | 1494.54 |
| 936230400000 | 1491.81 |
| 936316800000 | 1499.02 |
| 936576000000 | 1504.04 |
| 936662400000 | 1505.79 |
| 936748800000 | 1504.74 |
| 936835200000 | 1503.34 |
| 936921600000 | 1487.1 |
| 937180800000 | 1492.68 |
| 937267200000 | 1475.3 |
| 937353600000 | 1478.03 |
| 937440000000 | 1464.68 |
| 937526400000 | 1474.31 |
| 937785600000 | 1469.18 |
| 937872000000 | 1479.46 |
| 937958400000 | 1463.22 |
| 938044800000 | 1475.4 |
| 938131200000 | 1449.52 |
| 938390400000 | 1458.03 |
| 938476800000 | 1464.7 |
| 938563200000 | 1472.83 |
| 938649600000 | 1481.46 |
| 938736000000 | 1487.53 |
| 938995200000 | 1502.36 |
| 939081600000 | 1503.68 |
| 939168000000 | 1498.5 |
| 939254400000 | 1511.87 |
| 939340800000 | 1501.79 |
| 939600000000 | 1504.65 |
| 939686400000 | 1518.37 |
| 939772800000 | 1511.72 |
| 939859200000 | 1503 |
| 939945600000 | 1499.85 |
| 940204800000 | 1470.54 |
| 940291200000 | 1485.29 |
| 940377600000 | 1474.75 |
| 940464000000 | 1475.27 |
| 940550400000 | 1467.09 |
| 940809600000 | 1465.82 |
| 940896000000 | 1457.26 |
| 940982400000 | 1444.63 |
| 941068800000 | 1453.48 |
| 941155200000 | 1468.53 |
| 941414400000 | 1466.4 |
| 941500800000 | 1467.77 |
| 941587200000 | 1465.13 |
| 941673600000 | 1461.92 |
| 941760000000 | 1470.6 |
| 942019200000 | 1467.85 |
| 942105600000 | 1469.82 |
| 942192000000 | 1481.21 |
| 942278400000 | 1484.56 |
| 942364800000 | 1467.68 |
| 942624000000 | 1475.75 |
| 942710400000 | 1479.24 |
| 942796800000 | 1501.23 |
| 942883200000 | 1490.78 |
| 942969600000 | 1485.95 |
| 943228800000 | 1483.31 |
| 943315200000 | 1474.64 |
| 943401600000 | 1466.18 |
| 943488000000 | 1487.05 |
| 943574400000 | 1492.46 |
| 943833600000 | 1486.94 |
| 943920000000 | 1483.02 |
| 944006400000 | 1481.99 |
| 944092800000 | 1493.71 |
| 944179200000 | 1505.53 |
| 944438400000 | 1536.73 |
| 944524800000 | 1543.59 |
| 944611200000 | 1545.85 |
| 944697600000 | 1544.1 |
| 944784000000 | 1534.78 |
| 945043200000 | 1542.51 |
| 945129600000 | 1537.44 |
| 945216000000 | 1524.23 |
| 945302400000 | 1551.71 |
| 945388800000 | 1540.55 |
| 945648000000 | 1558.54 |
| 945734400000 | 1549.13 |
| 945820800000 | 1569.04 |
| 945907200000 | 1595.69 |
| 945993600000 | 1604.3 |
| 946252800000 | 1616.24 |
| 946339200000 | 1601.24 |
| 946425600000 | 1610.96 |
| 946512000000 | 1622.48 |
| 946598400000 | 1626.5 |
| 946857600000 | 1652.75 |
| 946944000000 | 1633.57 |
| 947030400000 | 1603.45 |
| 947116800000 | 1605.72 |
| 947203200000 | 1635.75 |
| 947462400000 | 1658.42 |
| 947548800000 | 1673.14 |
| 947635200000 | 1658.67 |
| 947721600000 | 1670.64 |
| 947808000000 | 1677.06 |
| 948067200000 | 1684.43 |
| 948153600000 | 1664.25 |
| 948240000000 | 1662.02 |
| 948326400000 | 1682.39 |
| 948412800000 | 1681.27 |
| 948672000000 | 1681.55 |
| 948758400000 | 1662.76 |
| 948844800000 | 1672.41 |
| 948931200000 | 1657.87 |
| 949017600000 | 1631.93 |
| 949276800000 | 1600.04 |
| 949363200000 | 1613.37 |
| 949449600000 | 1641.26 |
| 949536000000 | 1691.9 |
| 949622400000 | 1699.97 |
| 949881600000 | 1703.19 |
| 949968000000 | 1750.63 |
| 950054400000 | 1755.01 |
| 950140800000 | 1737.4 |
| 950227200000 | 1748.23 |
| 950486400000 | 1733.27 |
| 950572800000 | 1724.14 |
| 950659200000 | 1724.07 |
| 950745600000 | 1736.65 |
| 950832000000 | 1752.78 |
| 951091200000 | 1731.8 |
| 951177600000 | 1764.86 |
| 951264000000 | 1796.5 |
| 951350400000 | 1792.5 |
| 951436800000 | 1783.18 |
| 951696000000 | 1754.65 |
| 951782400000 | 1762.68 |
| 951868800000 | 1807.98 |
| 951955200000 | 1818.3 |
| 952041600000 | 1829.07 |
| 952300800000 | 1844.59 |
| 952387200000 | 1827.44 |
| 952473600000 | 1818.15 |
| 952560000000 | 1854.99 |
| 952646400000 | 1866.52 |
| 952905600000 | 1828.05 |
| 952992000000 | 1829.22 |
| 953078400000 | 1790.79 |
| 953164800000 | 1801.23 |
| 953251200000 | 1822.55 |
| 953510400000 | 1848.7 |
| 953596800000 | 1810.8 |
| 953683200000 | 1790.64 |
| 953769600000 | 1781.48 |
| 953856000000 | 1819.44 |
| 954115200000 | 1823.5 |
| 954201600000 | 1821.39 |
| 954288000000 | 1790.14 |
| 954374400000 | 1755.33 |
| 954460800000 | 1758.58 |
| 954720000000 | 1707.77 |
| 954806400000 | 1690.49 |
| 954892800000 | 1658.7 |
| 954979200000 | 1719.02 |
| 955065600000 | 1737.32 |
| 955324800000 | 1751.11 |
| 955411200000 | 1713.57 |
| 955497600000 | 1699.77 |
| 955584000000 | 1683.45 |
| 955670400000 | 1654.55 |
| 955929600000 | 1617.12 |
| 956016000000 | 1618.56 |
| 956102400000 | 1625.13 |
| 956188800000 | 1643.15 |
| 956275200000 | 1643.63 |
| 956534400000 | 1643.86 |
| 956620800000 | 1626.07 |
| 956707200000 | 1637.3 |
| 956793600000 | 1599.19 |
| 956880000000 | 1630.32 |
| 957139200000 | 1633.4 |
| 957225600000 | 1658.62 |
| 957312000000 | 1621.81 |
| 957398400000 | 1623.26 |
| 957484800000 | 1639.33 |
| 957744000000 | 1638.89 |
| 957830400000 | 1639.08 |
| 957916800000 | 1624.08 |
| 958003200000 | 1614.99 |
| 958089600000 | 1645.58 |
| 958348800000 | 1646.27 |
| 958435200000 | 1651.01 |
| 958521600000 | 1618.24 |
| 958608000000 | 1619.09 |
| 958694400000 | 1574.24 |
| 958953600000 | 1546.64 |
| 959040000000 | 1554.24 |
| 959126400000 | 1532.27 |
| 959212800000 | 1562.85 |
| 959299200000 | 1594.83 |
| 959558400000 | 1602.08 |
| 959644800000 | 1624.74 |
| 959731200000 | 1640.09 |
| 959817600000 | 1650.88 |
| 959904000000 | 1701.98 |
| 960163200000 | 1708.87 |
| 960249600000 | 1724.01 |
| 960336000000 | 1724 |
| 960422400000 | 1725.44 |
| 960508800000 | 1722.56 |
| 960768000000 | 1724.76 |
| 960854400000 | 1720.48 |
| 960940800000 | 1717.07 |
| 961027200000 | 1701.59 |
| 961113600000 | 1724.36 |
| 961372800000 | 1706.95 |
| 961459200000 | 1704.66 |
| 961545600000 | 1678.11 |
| 961632000000 | 1670.52 |
| 961718400000 | 1661.85 |
| 961977600000 | 1669.18 |
| 962064000000 | 1673.45 |
| 962150400000 | 1672.19 |
| 962236800000 | 1662.4 |
| 962323200000 | 1682.87 |
| 962582400000 | 1688.67 |
| 962668800000 | 1693.98 |
| 962755200000 | 1703.62 |
| 962841600000 | 1701.39 |
| 962928000000 | 1717.25 |
| 963187200000 | 1723.11 |
| 963273600000 | 1715.06 |
| 963360000000 | 1697.68 |
| 963446400000 | 1702.58 |
| 963532800000 | 1718.46 |
| 963792000000 | 1730.61 |
| 963878400000 | 1714.24 |
| 963964800000 | 1702.82 |
| 964051200000 | 1722.64 |
| 964137600000 | 1724.14 |
| 964396800000 | 1721.36 |
| 964483200000 | 1730.88 |
| 964569600000 | 1732.49 |
| 964656000000 | 1701.22 |
| 964742400000 | 1673.53 |
| 965001600000 | 1681.66 |
| 965088000000 | 1674.7 |
| 965174400000 | 1665.82 |
| 965260800000 | 1623.25 |
| 965347200000 | 1642.87 |
| 965606400000 | 1657.72 |
| 965692800000 | 1641.04 |
| 965779200000 | 1655.37 |
| 965865600000 | 1671.33 |
| 965952000000 | 1662.61 |
| 966211200000 | 1667.76 |
| 966297600000 | 1688.53 |
| 966384000000 | 1694.13 |
| 966470400000 | 1691.11 |
| 966556800000 | 1677.11 |
| 966816000000 | 1673.51 |
| 966902400000 | 1670.06 |
| 966988800000 | 1670.62 |
| 967075200000 | 1687.08 |
| 967161600000 | 1703.2 |
| 967420800000 | 1709.4 |
| 967507200000 | 1701.43 |
| 967593600000 | 1694.71 |
| 967680000000 | 1703.96 |
| 967766400000 | 1741.74 |
| 968025600000 | 1753.34 |
| 968112000000 | 1732.54 |
| 968198400000 | 1691.49 |
| 968284800000 | 1692.31 |
| 968371200000 | 1676.42 |
| 968630400000 | 1661.69 |
| 968716800000 | 1658.59 |
| 968803200000 | 1645.88 |
| 968889600000 | 1663.95 |
| 968976000000 | 1641.22 |
| 969235200000 | 1621.74 |
| 969321600000 | 1598.98 |
| 969408000000 | 1583.64 |
| 969494400000 | 1575.34 |
| 969580800000 | 1594.14 |
| 969840000000 | 1615.86 |
| 969926400000 | 1617.54 |
| 970012800000 | 1616.09 |
| 970099200000 | 1607.29 |
| 970185600000 | 1617.29 |
| 970444800000 | 1615.69 |
| 970531200000 | 1613.8 |
| 970617600000 | 1597.45 |
| 970704000000 | 1590.4 |
| 970790400000 | 1570.49 |
| 971049600000 | 1538.57 |
| 971136000000 | 1543.78 |
| 971222400000 | 1500.03 |
| 971308800000 | 1491.88 |
| 971395200000 | 1479.18 |
| 971654400000 | 1481.16 |
| 971740800000 | 1478.84 |
| 971827200000 | 1432.22 |
| 971913600000 | 1465.45 |
| 972000000000 | 1475.77 |
| 972259200000 | 1468.41 |
| 972345600000 | 1494.23 |
| 972432000000 | 1464.62 |
| 972518400000 | 1463.91 |
| 972604800000 | 1492.79 |
| 972864000000 | 1497.67 |
| 972950400000 | 1513.45 |
| 973036800000 | 1538.05 |
| 973123200000 | 1543.2 |
| 973209600000 | 1559.31 |
| 973468800000 | 1554.3 |
| 973555200000 | 1546.44 |
| 973641600000 | 1531.96 |
| 973728000000 | 1534.51 |
| 973814400000 | 1509.08 |
| 974073600000 | 1475.59 |
| 974160000000 | 1503.51 |
| 974246400000 | 1506.38 |
| 974332800000 | 1492.14 |
| 974419200000 | 1481.6 |
| 974678400000 | 1464.32 |
| 974764800000 | 1445.85 |
| 974851200000 | 1419.29 |
| 974937600000 | 1410.58 |
| 975024000000 | 1431.11 |
| 975283200000 | 1464.49 |
| 975369600000 | 1459.62 |
| 975456000000 | 1454.88 |
| 975542400000 | 1448.91 |
| 975628800000 | 1468.98 |
| 975888000000 | 1459.7 |
| 975974400000 | 1468.13 |
| 976060800000 | 1493.63 |
| 976147200000 | 1484.8 |
| 976233600000 | 1485.35 |
| 976492800000 | 1487.37 |
| 976579200000 | 1486.45 |
| 976665600000 | 1476.4 |
| 976752000000 | 1485.65 |
| 976838400000 | 1477.31 |
| 977097600000 | 1472.28 |
| 977184000000 | 1468.26 |
| 977270400000 | 1452.46 |
| 977356800000 | 1451.92 |
| 977443200000 | 1487.38 |
| 977702400000 | 1536.39 |
| 977788800000 | 1594.61 |
| 977875200000 | 1653.03 |
| 977961600000 | 1661.68 |
| 978048000000 | 1697.7 |
| 978393600000 | 1703.4 |
| 978480000000 | 1643.24 |
| 978566400000 | 1691.28 |
| 978652800000 | 1690.78 |
| 978912000000 | 1659.1 |
| 978998400000 | 1647.69 |
| 979084800000 | 1640.34 |
| 979171200000 | 1680.41 |
| 979257600000 | 1702.45 |
| 979516800000 | 1690.19 |
| 979603200000 | 1679.3 |
| 979689600000 | 1700.66 |
| 979776000000 | 1726.75 |
| 979862400000 | 1733.61 |
| 980121600000 | 1732.18 |
| 980208000000 | 1723.88 |
| 980294400000 | 1710.43 |
| 980380800000 | 1708.63 |
| 980467200000 | 1709.18 |
| 980726400000 | 1703.49 |
| 980812800000 | 1728.18 |
| 980899200000 | 1753.4 |
| 980985600000 | 1761.61 |
| 981072000000 | 1745.27 |
| 981331200000 | 1749.06 |
| 981417600000 | 1741.34 |
| 981504000000 | 1727.98 |
| 981590400000 | 1707.22 |
| 981676800000 | 1705.13 |
| 981936000000 | 1719.17 |
| 982022400000 | 1693.77 |
| 982108800000 | 1675.66 |
| 982195200000 | 1669.65 |
| 982281600000 | 1669.38 |
| 982540800000 | 1681.79 |
| 982627200000 | 1662.16 |
| 982713600000 | 1649.41 |
| 982800000000 | 1626.61 |
| 982886400000 | 1637.49 |
| 983145600000 | 1640.42 |
| 983232000000 | 1652.73 |
| 983318400000 | 1653.58 |
| 983404800000 | 1642.75 |
| 983491200000 | 1647.15 |
| 983750400000 | 1647.89 |
| 983836800000 | 1676.34 |
| 983923200000 | 1675.37 |
| 984009600000 | 1676.75 |
| 984096000000 | 1662.48 |
| 984355200000 | 1624.39 |
| 984441600000 | 1581.51 |
| 984528000000 | 1545.6 |
| 984614400000 | 1531.98 |
| 984700800000 | 1511.39 |
| 984960000000 | 1506.31 |
| 985046400000 | 1527.55 |
| 985132800000 | 1477.34 |
| 985219200000 | 1412.35 |
| 985305600000 | 1444.83 |
| 985564800000 | 1478.99 |
| 985651200000 | 1489.38 |
| 985737600000 | 1477.2 |
| 985824000000 | 1460.69 |
| 985910400000 | 1468.07 |
| 986169600000 | 1458.31 |
| 986256000000 | 1443.93 |
| 986342400000 | 1447.75 |
| 986428800000 | 1467.79 |
| 986515200000 | 1471.67 |
| 986774400000 | 1466.9 |
| 986860800000 | 1465.96 |
| 986947200000 | 1476.75 |
| 987033600000 | 1491.8 |
| 987120000000 | 1485.35 |
| 987379200000 | 1485.32 |
| 987465600000 | 1464.01 |
| 987552000000 | 1486.78 |
| 987638400000 | 1523.59 |
| 987724800000 | 1531.63 |
| 987984000000 | 1514.77 |
| 988070400000 | 1516.46 |
| 988156800000 | 1521.14 |
| 988243200000 | 1533.02 |
| 988329600000 | 1523.31 |
| 988588800000 | 1533.55 |
| 988675200000 | 1542.14 |
| 988761600000 | 1548.02 |
| 988848000000 | 1529.61 |
| 988934400000 | 1533.94 |
| 989193600000 | 1532.33 |
| 989280000000 | 1520.96 |
| 989366400000 | 1518.45 |
| 989452800000 | 1581.78 |
| 989539200000 | 1580.36 |
| 989798400000 | 1567.82 |
| 989884800000 | 1579.21 |
| 989971200000 | 1587.23 |
| 990057600000 | 1599.56 |
| 990144000000 | 1603.75 |
| 990403200000 | 1605.96 |
| 990489600000 | 1593.15 |
| 990576000000 | 1574.9 |
| 990662400000 | 1581.33 |
| 990748800000 | 1583.05 |
| 991008000000 | 1582.67 |
| 991094400000 | 1566.12 |
| 991180800000 | 1553.34 |
| 991267200000 | 1536.2 |
| 991353600000 | 1536.83 |
| 991612800000 | 1534.36 |
| 991699200000 | 1548.29 |
| 991785600000 | 1537.75 |
| 991872000000 | 1539.02 |
| 991958400000 | 1540.82 |
| 992217600000 | 1516.92 |
| 992304000000 | 1503.39 |
| 992390400000 | 1518.02 |
| 992476800000 | 1515.87 |
| 992563200000 | 1504.69 |
| 992822400000 | 1493.16 |
| 992908800000 | 1482.02 |
| 992995200000 | 1466.87 |
| 993081600000 | 1465.5 |
| 993168000000 | 1465.94 |
| 993427200000 | 1465.39 |
| 993513600000 | 1447.02 |
| 993600000000 | 1446.84 |
| 993686400000 | 1426.65 |
| 993772800000 | 1443.18 |
| 994032000000 | 1440.86 |
| 994118400000 | 1440.76 |
| 994204800000 | 1432.09 |
| 994291200000 | 1404.69 |
| 994377600000 | 1402.95 |
| 994636800000 | 1392.74 |
| 994723200000 | 1406.24 |
| 994809600000 | 1397.03 |
| 994896000000 | 1397.23 |
| 994982400000 | 1395.09 |
| 995241600000 | 1389.02 |
| 995328000000 | 1388.47 |
| 995414400000 | 1403.08 |
| 995500800000 | 1414.83 |
| 995587200000 | 1406.02 |
| 995846400000 | 1403.68 |
| 995932800000 | 1409.15 |
| 996019200000 | 1409.16 |
| 996105600000 | 1412.62 |
| 996192000000 | 1426.77 |
| 996451200000 | 1426.3 |
| 996537600000 | 1435.87 |
| 996624000000 | 1454.73 |
| 996710400000 | 1468.24 |
| 996796800000 | 1466.67 |
| 997056000000 | 1459.5 |
| 997142400000 | 1445.36 |
| 997228800000 | 1441.75 |
| 997315200000 | 1446.41 |
| 997401600000 | 1442.94 |
| 997660800000 | 1449.28 |
| 997747200000 | 1466.49 |
| 997833600000 | 1474.97 |
| 997920000000 | 1470.27 |
| 998006400000 | 1462.09 |
| 998265600000 | 1446.05 |
| 998352000000 | 1448.98 |
| 998438400000 | 1451.81 |
| 998524800000 | 1453.31 |
| 998611200000 | 1462.43 |
| 998870400000 | 1464.99 |
| 998956800000 | 1455.04 |
| 999043200000 | 1447.83 |
| 999129600000 | 1445.01 |
| 999216000000 | 1432.52 |
| 999475200000 | 1405.96 |
| 999561600000 | 1374.9 |
| 999648000000 | 1415.37 |
| 999734400000 | 1408.63 |
| 999820800000 | 1407.84 |
| 1000080000000 | 1371.25 |
| 1000166400000 | 1325.88 |
| 1000252800000 | 1303.82 |
| 1000339200000 | 1312.25 |
| 1000425600000 | 1278.43 |
| 1000684800000 | 1269.81 |
| 1000771200000 | 1261.95 |
| 1000857600000 | 1259.97 |
| 1000944000000 | 1201.89 |
| 1001030400000 | 1143.63 |
| 1001289600000 | 1184.66 |
| 1001376000000 | 1215.86 |
| 1001462400000 | 1236.28 |
| 1001548800000 | 1228.73 |
| 1001635200000 | 1248.72 |
| 1001894400000 | 1248.24 |
| 1001980800000 | 1247.52 |
| 1002067200000 | 1241.45 |
| 1002153600000 | 1267.27 |
| 1002240000000 | 1265.58 |
| 1002499200000 | 1265.51 |
| 1002585600000 | 1264.09 |
| 1002672000000 | 1277.52 |
| 1002758400000 | 1288.28 |
| 1002844800000 | 1298.87 |
| 1003104000000 | 1287.34 |
| 1003190400000 | 1306.75 |
| 1003276800000 | 1317.01 |
| 1003363200000 | 1307.44 |
| 1003449600000 | 1293.45 |
| 1003708800000 | 1294.92 |
| 1003795200000 | 1310.2 |
| 1003881600000 | 1321.33 |
| 1003968000000 | 1312.5 |
| 1004054400000 | 1327.05 |
| 1004313600000 | 1335.54 |
| 1004400000000 | 1308.64 |
| 1004486400000 | 1312.52 |
| 1004572800000 | 1320.79 |
| 1004659200000 | 1376.16 |
| 1004918400000 | 1386.43 |
| 1005004800000 | 1386.04 |
| 1005091200000 | 1391.04 |
| 1005177600000 | 1402.76 |
| 1005264000000 | 1400.98 |
| 1005523200000 | 1382.17 |
| 1005609600000 | 1386.34 |
| 1005696000000 | 1405.22 |
| 1005782400000 | 1412.94 |
| 1005868800000 | 1426.07 |
| 1006128000000 | 1444.12 |
| 1006214400000 | 1441.12 |
| 1006300800000 | 1432.54 |
| 1006387200000 | 1440.54 |
| 1006473600000 | 1438.81 |
| 1006732800000 | 1447.59 |
| 1006819200000 | 1446.38 |
| 1006905600000 | 1444.62 |
| 1006992000000 | 1444.58 |
| 1007078400000 | 1460.53 |
| 1007337600000 | 1440.33 |
| 1007424000000 | 1450.75 |
| 1007510400000 | 1474.31 |
| 1007596800000 | 1493.38 |
| 1007683200000 | 1488.42 |
| 1007942400000 | 1471.9 |
| 1008028800000 | 1474.9 |
| 1008115200000 | 1478 |
| 1008201600000 | 1451.06 |
| 1008288000000 | 1460.13 |
| 1008547200000 | 1468.15 |
| 1008633600000 | 1470.67 |
| 1008720000000 | 1460.93 |
| 1008806400000 | 1450.34 |
| 1008892800000 | 1440.84 |
| 1009152000000 | 1436.18 |
| 1009238400000 | 1422.61 |
| 1009324800000 | 1427.85 |
| 1009411200000 | 1447.3 |
| 1009497600000 | 1459.92 |
| 1009756800000 | 1464.56 |
| 1009929600000 | 1499.01 |
| 1010016000000 | 1513.18 |
| 1010102400000 | 1519.15 |
| 1010361600000 | 1519.56 |
| 1010448000000 | 1508.96 |
| 1010534400000 | 1513.54 |
| 1010620800000 | 1506.91 |
| 1010707200000 | 1514.62 |
| 1010966400000 | 1496.09 |
| 1011052800000 | 1484.92 |
| 1011139200000 | 1468.42 |
| 1011225600000 | 1477.86 |
| 1011312000000 | 1479.83 |
| 1011571200000 | 1473.94 |
| 1011657600000 | 1478.14 |
| 1011744000000 | 1470.07 |
| 1011830400000 | 1480.56 |
| 1011916800000 | 1457.35 |
| 1012176000000 | 1457.9 |
| 1012262400000 | 1460.29 |
| 1012348800000 | 1446.3 |
| 1012435200000 | 1456.12 |
| 1012521600000 | 1459.42 |
| 1012780800000 | 1467.18 |
| 1012867200000 | 1448.56 |
| 1012953600000 | 1445.36 |
| 1013040000000 | 1449.58 |
| 1013126400000 | 1453.6 |
| 1013385600000 | 1466.22 |
| 1013472000000 | 1464.12 |
| 1013558400000 | 1460.01 |
| 1013644800000 | 1473.87 |
| 1013731200000 | 1468.98 |
| 1013990400000 | 1459.72 |
| 1014076800000 | 1455.13 |
| 1014163200000 | 1438.81 |
| 1014249600000 | 1448.55 |
| 1014336000000 | 1451.58 |
| 1014595200000 | 1447.76 |
| 1014681600000 | 1450.56 |
| 1014768000000 | 1465.37 |
| 1014854400000 | 1471.73 |
| 1014940800000 | 1477.09 |
| 1015200000000 | 1509.99 |
| 1015286400000 | 1507.35 |
| 1015372800000 | 1520.77 |
| 1015459200000 | 1545.39 |
| 1015545600000 | 1540.29 |
| 1015804800000 | 1546.64 |
| 1015891200000 | 1530.27 |
| 1015977600000 | 1531.6 |
| 1016064000000 | 1545.91 |
| 1016150400000 | 1548.28 |
| 1016409600000 | 1559.18 |
| 1016496000000 | 1563.21 |
| 1016582400000 | 1562.61 |
| 1016668800000 | 1558.17 |
| 1016755200000 | 1554.93 |
| 1017014400000 | 1551.64 |
| 1017100800000 | 1550.35 |
| 1017187200000 | 1547.42 |
| 1017273600000 | 1552.86 |
| 1017360000000 | 1554.5 |
| 1017619200000 | 1570.61 |
| 1017705600000 | 1564.85 |
| 1017792000000 | 1565.61 |
| 1017878400000 | 1552.45 |
| 1017964800000 | 1563.67 |
| 1018224000000 | 1538.22 |
| 1018310400000 | 1554.94 |
| 1018396800000 | 1557.94 |
| 1018483200000 | 1555.96 |
| 1018569600000 | 1552.75 |
| 1018828800000 | 1556.01 |
| 1018915200000 | 1572.95 |
| 1019001600000 | 1592.52 |
| 1019088000000 | 1591.49 |
| 1019174400000 | 1599.15 |
| 1019433600000 | 1585.34 |
| 1019520000000 | 1584.91 |
| 1019606400000 | 1593.24 |
| 1019692800000 | 1590.21 |
| 1019779200000 | 1599.75 |
| 1020038400000 | 1595.64 |
| 1020124800000 | 1595.43 |
| 1020211200000 | 1605.04 |
| 1020297600000 | 1595.63 |
| 1020384000000 | 1614.23 |
| 1020643200000 | 1609.49 |
| 1020729600000 | 1592.9 |
| 1020816000000 | 1599.03 |
| 1020902400000 | 1610.14 |
| 1020988800000 | 1611.49 |
| 1021248000000 | 1609.61 |
| 1021334400000 | 1610.66 |
| 1021420800000 | 1626.89 |
| 1021507200000 | 1633.59 |
| 1021593600000 | 1653.06 |
| 1021852800000 | 1650.6 |
| 1021939200000 | 1643.89 |
| 1022025600000 | 1637.97 |
| 1022112000000 | 1620.48 |
| 1022198400000 | 1615.77 |
| 1022457600000 | 1617.51 |
| 1022544000000 | 1631.78 |
| 1022630400000 | 1635.64 |
| 1022716800000 | 1631.27 |
| 1022803200000 | 1624.94 |
| 1023062400000 | 1628.87 |
| 1023148800000 | 1610.5 |
| 1023235200000 | 1611.72 |
| 1023321600000 | 1617.54 |
| 1023408000000 | 1598.48 |
| 1023667200000 | 1603.09 |
| 1023753600000 | 1614.92 |
| 1023840000000 | 1590.88 |
| 1023926400000 | 1576.75 |
| 1024012800000 | 1547.56 |
| 1024272000000 | 1563.68 |
| 1024358400000 | 1572.8 |
| 1024444800000 | 1567.17 |
| 1024531200000 | 1557.04 |
| 1024617600000 | 1564.67 |
| 1024876800000 | 1539.38 |
| 1024963200000 | 1557.81 |
| 1025049600000 | 1542.06 |
| 1025136000000 | 1563.27 |
| 1025222400000 | 1597.81 |
| 1025481600000 | 1601.1 |
| 1025568000000 | 1565.31 |
| 1025654400000 | 1540.5 |
| 1025740800000 | 1543.29 |
| 1025827200000 | 1562.88 |
| 1026086400000 | 1584.6 |
| 1026172800000 | 1586.22 |
| 1026259200000 | 1560.11 |
| 1026345600000 | 1527.04 |
| 1026432000000 | 1530.35 |
| 1026691200000 | 1515.46 |
| 1026777600000 | 1500.19 |
| 1026864000000 | 1516.15 |
| 1026950400000 | 1526.92 |
| 1027036800000 | 1516.56 |
| 1027296000000 | 1468.84 |
| 1027382400000 | 1415.25 |
| 1027468800000 | 1380.19 |
| 1027555200000 | 1411.18 |
| 1027641600000 | 1394.07 |
| 1027900800000 | 1412.81 |
| 1027987200000 | 1428.62 |
| 1028073600000 | 1424.77 |
| 1028160000000 | 1420.55 |
| 1028246400000 | 1410.22 |
| 1028505600000 | 1371.78 |
| 1028592000000 | 1352.19 |
| 1028678400000 | 1364.37 |
| 1028764800000 | 1360.8 |
| 1028851200000 | 1374.46 |
| 1029110400000 | 1377.12 |
| 1029196800000 | 1380.05 |
| 1029283200000 | 1371.94 |
| 1029369600000 | 1386.87 |
| 1029456000000 | 1391.54 |
| 1029715200000 | 1398.54 |
| 1029801600000 | 1401.3 |
| 1029888000000 | 1416.85 |
| 1029974400000 | 1415.8 |
| 1030060800000 | 1419.55 |
| 1030320000000 | 1417.25 |
| 1030406400000 | 1439.6 |
| 1030492800000 | 1415.04 |
| 1030579200000 | 1408.49 |
| 1030665600000 | 1404.12 |
| 1030924800000 | 1400.69 |
| 1031011200000 | 1392.4 |
| 1031097600000 | 1377.71 |
| 1031184000000 | 1367.36 |
| 1031270400000 | 1367.22 |
| 1031529600000 | 1352.4 |
| 1031616000000 | 1356.87 |
| 1031702400000 | 1369.88 |
| 1031788800000 | 1358.43 |
| 1031875200000 | 1329.79 |
| 1032134400000 | 1319.15 |
| 1032220800000 | 1317.71 |
| 1032307200000 | 1296.48 |
| 1032393600000 | 1291.12 |
| 1032480000000 | 1283.62 |
| 1032739200000 | 1249.4 |
| 1032825600000 | 1214.89 |
| 1032912000000 | 1218.6 |
| 1032998400000 | 1240.29 |
| 1033084800000 | 1237.61 |
| 1033344000000 | 1215.17 |
| 1033430400000 | 1211.13 |
| 1033516800000 | 1220.32 |
| 1033603200000 | 1209.85 |
| 1033689600000 | 1189.29 |
| 1033948800000 | 1174.97 |
| 1034035200000 | 1160.77 |
| 1034121600000 | 1160.67 |
| 1034208000000 | 1160.4 |
| 1034294400000 | 1198.44 |
| 1034553600000 | 1196.59 |
| 1034640000000 | 1233.14 |
| 1034726400000 | 1230.74 |
| 1034812800000 | 1248.36 |
| 1034899200000 | 1255.24 |
| 1035158400000 | 1261.38 |
| 1035244800000 | 1267.63 |
| 1035331200000 | 1248.34 |
| 1035417600000 | 1258.34 |
| 1035504000000 | 1257.29 |
| 1035763200000 | 1279.54 |
| 1035849600000 | 1255.72 |
| 1035936000000 | 1272.24 |
| 1036022400000 | 1295.87 |
| 1036108800000 | 1304.01 |
| 1036368000000 | 1332 |
| 1036454400000 | 1342.4 |
| 1036540800000 | 1339.55 |
| 1036627200000 | 1338.04 |
| 1036713600000 | 1336.23 |
| 1036972800000 | 1323.24 |
| 1037059200000 | 1331.61 |
| 1037145600000 | 1322.88 |
| 1037232000000 | 1333.38 |
| 1037318400000 | 1345.43 |
| 1037577600000 | 1347.93 |
| 1037664000000 | 1338.18 |
| 1037750400000 | 1332.74 |
| 1037836800000 | 1356.33 |
| 1037923200000 | 1356.22 |
| 1038182400000 | 1352.12 |
| 1038268800000 | 1345.23 |
| 1038355200000 | 1355.79 |
| 1038441600000 | 1374.73 |
| 1038528000000 | 1382.34 |
| 1038787200000 | 1395.88 |
| 1038873600000 | 1375.68 |
| 1038960000000 | 1374.51 |
| 1039046400000 | 1371.18 |
| 1039132800000 | 1372.42 |
| 1039392000000 | 1361.5 |
| 1039478400000 | 1359.98 |
| 1039564800000 | 1366.39 |
| 1039651200000 | 1372.94 |
| 1039737600000 | 1362.86 |
| 1039996800000 | 1367.67 |
| 1040083200000 | 1371.56 |
| 1040169600000 | 1357 |
| 1040256000000 | 1349.59 |
| 1040342400000 | 1357.9 |
| 1040601600000 | 1351.83 |
| 1040688000000 | 1358.69 |
| 1040774400000 | 1361.1 |
| 1040860800000 | 1368.49 |
| 1040947200000 | 1364.46 |
| 1041206400000 | 1373.23 |
| 1041292800000 | 1378.3 |
| 1041465600000 | 1381.62 |
| 1041552000000 | 1400.83 |
| 1041811200000 | 1408.18 |
| 1041897600000 | 1394.31 |
| 1041984000000 | 1390.6 |
| 1042070400000 | 1390.14 |
| 1042156800000 | 1401.57 |
| 1042416000000 | 1403.25 |
| 1042502400000 | 1409.28 |
| 1042588800000 | 1401.74 |
| 1042675200000 | 1413.07 |
| 1042761600000 | 1401.97 |
| 1043020800000 | 1398.79 |
| 1043107200000 | 1397.63 |
| 1043193600000 | 1383.13 |
| 1043280000000 | 1384.98 |
| 1043366400000 | 1392.66 |
| 1043625600000 | 1365.66 |
| 1043712000000 | 1352.96 |
| 1043798400000 | 1346.34 |
| 1043884800000 | 1350.28 |
| 1043971200000 | 1348 |
| 1044230400000 | 1360.62 |
| 1044316800000 | 1359.32 |
| 1044403200000 | 1345.44 |
| 1044489600000 | 1341.91 |
| 1044576000000 | 1333.68 |
| 1044835200000 | 1314.74 |
| 1044921600000 | 1324.89 |
| 1045008000000 | 1309.87 |
| 1045094400000 | 1320.9 |
| 1045180800000 | 1319.91 |
| 1045440000000 | 1325.6 |
| 1045526400000 | 1323.3 |
| 1045612800000 | 1325.87 |
| 1045699200000 | 1327.07 |
| 1045785600000 | 1322.82 |
| 1046044800000 | 1320.23 |
| 1046131200000 | 1294.68 |
| 1046217600000 | 1286.88 |
| 1046304000000 | 1284.85 |
| 1046390400000 | 1305.09 |
| 1046649600000 | 1319.21 |
| 1046736000000 | 1302.87 |
| 1046822400000 | 1301.84 |
| 1046908800000 | 1294.62 |
| 1046995200000 | 1281.9 |
| 1047254400000 | 1267.32 |
| 1047340800000 | 1261.47 |
| 1047427200000 | 1245.58 |
| 1047513600000 | 1246.22 |
| 1047600000000 | 1270.58 |
| 1047859200000 | 1264.17 |
| 1047945600000 | 1277.68 |
| 1048032000000 | 1285.59 |
| 1048118400000 | 1290.59 |
| 1048204800000 | 1303.95 |
| 1048464000000 | 1291.81 |
| 1048550400000 | 1290.87 |
| 1048636800000 | 1301.43 |
| 1048723200000 | 1290.47 |
| 1048809600000 | 1303.61 |
| 1049068800000 | 1301.63 |
| 1049155200000 | 1306.62 |
| 1049241600000 | 1313.53 |
| 1049328000000 | 1319.93 |
| 1049414400000 | 1328.82 |
| 1049673600000 | 1353.23 |
| 1049760000000 | 1351.26 |
| 1049846400000 | 1364.45 |
| 1049932800000 | 1360.4 |
| 1050019200000 | 1367.21 |
| 1050278400000 | 1371.45 |
| 1050364800000 | 1388.42 |
| 1050451200000 | 1404.88 |
| 1050537600000 | 1402.71 |
| 1050624000000 | 1401.95 |
| 1050883200000 | 1401.75 |
| 1050969600000 | 1417.61 |
| 1051056000000 | 1441.23 |
| 1051142400000 | 1446.37 |
| 1051228800000 | 1444.09 |
| 1051488000000 | 1451.74 |
| 1051574400000 | 1466.85 |
| 1051660800000 | 1489.7 |
| 1051747200000 | 1497.94 |
| 1051833600000 | 1506.27 |
| 1052092800000 | 1530.91 |
| 1052179200000 | 1557.78 |
| 1052265600000 | 1558.51 |
| 1052352000000 | 1555.61 |
| 1052438400000 | 1553.56 |
| 1052697600000 | 1568.08 |
| 1052784000000 | 1566.93 |
| 1052870400000 | 1570.25 |
| 1052956800000 | 1561.9 |
| 1053043200000 | 1590.74 |
| 1053302400000 | 1576.25 |
| 1053388800000 | 1581.89 |
| 1053475200000 | 1564.16 |
| 1053561600000 | 1585.09 |
| 1053648000000 | 1603.76 |
| 1053907200000 | 1605.81 |
| 1053993600000 | 1607.38 |
| 1054080000000 | 1614.75 |
| 1054166400000 | 1637.02 |
| 1054252800000 | 1634.25 |
| 1054512000000 | 1652.16 |
| 1054598400000 | 1643.22 |
| 1054684800000 | 1651.96 |
| 1054771200000 | 1678.03 |
| 1054857600000 | 1681.32 |
| 1055116800000 | 1682.2 |
| 1055203200000 | 1671.82 |
| 1055289600000 | 1698.97 |
| 1055376000000 | 1705.55 |
| 1055462400000 | 1708.78 |
| 1055721600000 | 1714.64 |
| 1055808000000 | 1720.93 |
| 1055894400000 | 1705.36 |
| 1055980800000 | 1699.38 |
| 1056067200000 | 1679.3 |
| 1056326400000 | 1664.3 |
| 1056412800000 | 1643.74 |
| 1056499200000 | 1661.64 |
| 1056585600000 | 1639.74 |
| 1056672000000 | 1646.3 |
| 1056931200000 | 1653.13 |
| 1057017600000 | 1649.45 |
| 1057104000000 | 1663.51 |
| 1057190400000 | 1662.75 |
| 1057276800000 | 1661.98 |
| 1057536000000 | 1663.81 |
| 1057622400000 | 1668.15 |
| 1057708800000 | 1664.66 |
| 1057795200000 | 1662.42 |
| 1057881600000 | 1655.14 |
| 1058140800000 | 1671.57 |
| 1058227200000 | 1658.87 |
| 1058313600000 | 1669.35 |
| 1058400000000 | 1660.66 |
| 1058486400000 | 1676.28 |
| 1058745600000 | 1678.68 |
| 1058832000000 | 1677.22 |
| 1058918400000 | 1701.58 |
| 1059004800000 | 1712.55 |
| 1059091200000 | 1718.33 |
| 1059350400000 | 1727.33 |
| 1059436800000 | 1718.39 |
| 1059523200000 | 1711.16 |
| 1059609600000 | 1703.06 |
| 1059696000000 | 1708.79 |
| 1059955200000 | 1722.57 |
| 1060041600000 | 1726.43 |
| 1060128000000 | 1709.62 |
| 1060214400000 | 1713.39 |
| 1060300800000 | 1713.87 |
| 1060560000000 | 1721.07 |
| 1060646400000 | 1720.9 |
| 1060732800000 | 1732.65 |
| 1060819200000 | 1732.87 |
| 1060905600000 | 1737.88 |
| 1061164800000 | 1733.34 |
| 1061251200000 | 1743.11 |
| 1061337600000 | 1741.38 |
| 1061424000000 | 1730.33 |
| 1061510400000 | 1735.07 |
| 1061769600000 | 1726.46 |
| 1061856000000 | 1718.12 |
| 1061942400000 | 1725.05 |
| 1062028800000 | 1733 |
| 1062115200000 | 1756.51 |
| 1062374400000 | 1771.36 |
| 1062460800000 | 1753.03 |
| 1062547200000 | 1782.27 |
| 1062633600000 | 1790.16 |
| 1062720000000 | 1817.56 |
| 1062979200000 | 1814.95 |
| 1063065600000 | 1823.61 |
| 1063152000000 | 1804.61 |
| 1063238400000 | 1807.79 |
| 1063324800000 | 1824.86 |
| 1063584000000 | 1829.59 |
| 1063670400000 | 1818.14 |
| 1063756800000 | 1845.98 |
| 1063843200000 | 1841.16 |
| 1063929600000 | 1858.5 |
| 1064188800000 | 1844.87 |
| 1064275200000 | 1837.82 |
| 1064361600000 | 1847.07 |
| 1064448000000 | 1827.46 |
| 1064534400000 | 1814.67 |
| 1064793600000 | 1837.27 |
| 1064880000000 | 1832.18 |
| 1064966400000 | 1846.75 |
| 1065052800000 | 1858.52 |
| 1065139200000 | 1864.92 |
| 1065398400000 | 1897.17 |
| 1065484800000 | 1898.93 |
| 1065571200000 | 1917.97 |
| 1065657600000 | 1920.18 |
| 1065744000000 | 1931.32 |
| 1066003200000 | 1926.5 |
| 1066089600000 | 1931.77 |
| 1066176000000 | 1936.46 |
| 1066262400000 | 1934.18 |
| 1066348800000 | 1935.78 |
| 1066608000000 | 1936.89 |
| 1066694400000 | 1945.5 |
| 1066780800000 | 1958.23 |
| 1066867200000 | 1939.92 |
| 1066953600000 | 1953.24 |
| 1067212800000 | 1953.26 |
| 1067299200000 | 1955.12 |
| 1067385600000 | 1967.02 |
| 1067472000000 | 1969.41 |
| 1067558400000 | 1967.28 |
| 1067817600000 | 1972.36 |
| 1067904000000 | 1976.24 |
| 1067990400000 | 1962.59 |
| 1068076800000 | 1959.42 |
| 1068163200000 | 1985.49 |
| 1068422400000 | 1982.17 |
| 1068508800000 | 1975.8 |
| 1068595200000 | 1999.99 |
| 1068681600000 | 2020.65 |
| 1068768000000 | 2033.75 |
| 1069027200000 | 2002.24 |
| 1069113600000 | 2025.63 |
| 1069200000000 | 2013.38 |
| 1069286400000 | 2009.21 |
| 1069372800000 | 2019.26 |
| 1069632000000 | 2015.78 |
| 1069718400000 | 2036.1 |
| 1069804800000 | 2059.09 |
| 1069891200000 | 2066.57 |
| 1069977600000 | 2081.89 |
| 1070236800000 | 2095.51 |
| 1070323200000 | 2116.39 |
| 1070409600000 | 2129.4 |
| 1070496000000 | 2126.18 |
| 1070582400000 | 2133.27 |
| 1070841600000 | 2139.13 |
| 1070928000000 | 2142.32 |
| 1071014400000 | 2130.31 |
| 1071100800000 | 2118.13 |
| 1071187200000 | 2141.89 |
| 1071446400000 | 2154.3 |
| 1071532800000 | 2145.89 |
| 1071619200000 | 2152.6 |
| 1071705600000 | 2160.38 |
| 1071792000000 | 2150.31 |
| 1072051200000 | 2150.79 |
| 1072137600000 | 2155.91 |
| 1072224000000 | 2164.01 |
| 1072310400000 | 2162.16 |
| 1072396800000 | 2158.41 |
| 1072656000000 | 2177.83 |
| 1072742400000 | 2197.01 |
| 1072828800000 | 2211.03 |
| 1073001600000 | 2231.63 |
| 1073260800000 | 2265.26 |
| 1073347200000 | 2278.83 |
| 1073433600000 | 2263.24 |
| 1073520000000 | 2291.46 |
| 1073606400000 | 2307.42 |
| 1073865600000 | 2297.73 |
| 1073952000000 | 2307.32 |
| 1074038400000 | 2306.5 |
| 1074124800000 | 2299.24 |
| 1074211200000 | 2285.66 |
| 1074470400000 | 2300.1 |
| 1074556800000 | 2326.09 |
| 1074643200000 | 2335.76 |
| 1074729600000 | 2360.89 |
| 1074816000000 | 2352.72 |
| 1075075200000 | 2323.75 |
| 1075161600000 | 2354.27 |
| 1075248000000 | 2341.92 |
| 1075334400000 | 2295.57 |
| 1075420800000 | 2309.63 |
| 1075680000000 | 2315.55 |
| 1075766400000 | 2327.3 |
| 1075852800000 | 2313.41 |
| 1075939200000 | 2330.27 |
| 1076025600000 | 2368.12 |
| 1076284800000 | 2382.33 |
| 1076371200000 | 2388.22 |
| 1076457600000 | 2389.49 |
| 1076544000000 | 2421.47 |
| 1076630400000 | 2417.74 |
| 1076889600000 | 2424.07 |
| 1076976000000 | 2445.44 |
| 1077062400000 | 2450.11 |
| 1077148800000 | 2426.14 |
| 1077235200000 | 2395.27 |
| 1077494400000 | 2395.66 |
| 1077580800000 | 2394.99 |
| 1077667200000 | 2374.45 |
| 1077753600000 | 2359.31 |
| 1077840000000 | 2379.63 |
| 1078099200000 | 2394.28 |
| 1078185600000 | 2374.94 |
| 1078272000000 | 2343.59 |
| 1078358400000 | 2362.73 |
| 1078444800000 | 2417.14 |
| 1078704000000 | 2414.9 |
| 1078790400000 | 2402.37 |
| 1078876800000 | 2348.15 |
| 1078963200000 | 2297.86 |
| 1079049600000 | 2289.93 |
| 1079308800000 | 2249.25 |
| 1079395200000 | 2272.97 |
| 1079481600000 | 2278.17 |
| 1079568000000 | 2291.95 |
| 1079654400000 | 2281.71 |
| 1079913600000 | 2240.43 |
| 1080000000000 | 2240.63 |
| 1080086400000 | 2223.49 |
| 1080172800000 | 2254.01 |
| 1080259200000 | 2247.55 |
| 1080518400000 | 2275.72 |
| 1080604800000 | 2277.49 |
| 1080691200000 | 2313.26 |
| 1080777600000 | 2348.32 |
| 1080864000000 | 2329.91 |
| 1081123200000 | 2315.26 |
| 1081209600000 | 2316.2 |
| 1081296000000 | 2346.53 |
| 1081382400000 | 2346.69 |
| 1081468800000 | 2347.54 |
| 1081728000000 | 2341.79 |
| 1081814400000 | 2322.11 |
| 1081900800000 | 2303.93 |
| 1081987200000 | 2298.17 |
| 1082073600000 | 2319.35 |
| 1082332800000 | 2320.86 |
| 1082419200000 | 2317.52 |
| 1082505600000 | 2293.62 |
| 1082592000000 | 2306.28 |
| 1082678400000 | 2314.45 |
| 1082937600000 | 2326.96 |
| 1083024000000 | 2337.39 |
| 1083110400000 | 2307.2 |
| 1083196800000 | 2302.71 |
| 1083283200000 | 2297.23 |
| 1083542400000 | 2300.58 |
| 1083628800000 | 2327.19 |
| 1083715200000 | 2342.75 |
| 1083801600000 | 2298.58 |
| 1083888000000 | 2259.99 |
| 1084147200000 | 2182.74 |
| 1084233600000 | 2197.86 |
| 1084320000000 | 2202.87 |
| 1084406400000 | 2205.31 |
| 1084492800000 | 2203.6 |
| 1084752000000 | 2191.77 |
| 1084838400000 | 2203.24 |
| 1084924800000 | 2255.52 |
| 1085011200000 | 2226.34 |
| 1085097600000 | 2249.98 |
| 1085356800000 | 2253.05 |
| 1085443200000 | 2271.34 |
| 1085529600000 | 2289.53 |
| 1085616000000 | 2337.79 |
| 1085702400000 | 2328.71 |
| 1085961600000 | 2329.17 |
| 1086048000000 | 2318.04 |
| 1086134400000 | 2339.65 |
| 1086220800000 | 2337.78 |
| 1086307200000 | 2353.57 |
| 1086566400000 | 2382.53 |
| 1086652800000 | 2379.82 |
| 1086739200000 | 2344.31 |
| 1086825600000 | 2344.17 |
| 1086912000000 | 2327.6 |
| 1087171200000 | 2325.21 |
| 1087257600000 | 2331.78 |
| 1087344000000 | 2325.17 |
| 1087430400000 | 2333.21 |
| 1087516800000 | 2357.56 |
| 1087776000000 | 2355.4 |
| 1087862400000 | 2347.56 |
| 1087948800000 | 2352.48 |
| 1088035200000 | 2380.42 |
| 1088121600000 | 2374.77 |
| 1088380800000 | 2401.41 |
| 1088467200000 | 2385.34 |
| 1088553600000 | 2395.58 |
| 1088640000000 | 2391.65 |
| 1088726400000 | 2408.15 |
| 1088985600000 | 2398.03 |
| 1089072000000 | 2381.14 |
| 1089158400000 | 2395.76 |
| 1089244800000 | 2400.91 |
| 1089331200000 | 2395.86 |
| 1089590400000 | 2394.11 |
| 1089676800000 | 2377.22 |
| 1089763200000 | 2381.5 |
| 1089849600000 | 2364.47 |
| 1089936000000 | 2385.04 |
| 1090195200000 | 2369.06 |
| 1090281600000 | 2354.58 |
| 1090368000000 | 2343.52 |
| 1090454400000 | 2326.14 |
| 1090540800000 | 2296 |
| 1090800000000 | 2290.1 |
| 1090886400000 | 2284.52 |
| 1090972800000 | 2285.53 |
| 1091059200000 | 2309.15 |
| 1091145600000 | 2304.6 |
| 1091404800000 | 2299.84 |
| 1091491200000 | 2313.63 |
| 1091577600000 | 2290.94 |
| 1091664000000 | 2293.1 |
| 1091750400000 | 2296.64 |
| 1092009600000 | 2271.56 |
| 1092096000000 | 2296.86 |
| 1092182400000 | 2262.19 |
| 1092268800000 | 2262.36 |
| 1092355200000 | 2287.99 |
| 1092614400000 | 2297.65 |
| 1092700800000 | 2307.76 |
| 1092787200000 | 2301.46 |
| 1092873600000 | 2322.83 |
| 1092960000000 | 2312.9 |
| 1093219200000 | 2310.76 |
| 1093305600000 | 2298.48 |
| 1093392000000 | 2295.34 |
| 1093478400000 | 2304.75 |
| 1093564800000 | 2299.57 |
| 1093824000000 | 2301.54 |
| 1093910400000 | 2313.7 |
| 1093996800000 | 2329.53 |
| 1094083200000 | 2336.33 |
| 1094169600000 | 2325.41 |
| 1094428800000 | 2333.97 |
| 1094515200000 | 2340.39 |
| 1094601600000 | 2348.12 |
| 1094688000000 | 2348.57 |
| 1094774400000 | 2387.37 |
| 1095033600000 | 2397.99 |
| 1095120000000 | 2404.8 |
| 1095206400000 | 2375.31 |
| 1095292800000 | 2378.26 |
| 1095379200000 | 2391.33 |
| 1095638400000 | 2384.46 |
| 1095724800000 | 2416.98 |
| 1095811200000 | 2408 |
| 1095897600000 | 2408.12 |
| 1095984000000 | 2405.19 |
| 1096243200000 | 2399.57 |
| 1096329600000 | 2408.87 |
| 1096416000000 | 2425.78 |
| 1096502400000 | 2446.87 |
| 1096588800000 | 2463.65 |
| 1096848000000 | 2459.4 |
| 1096934400000 | 2465.96 |
| 1097020800000 | 2463.64 |
| 1097107200000 | 2463.2 |
| 1097193600000 | 2485.09 |
| 1097452800000 | 2473.32 |
| 1097539200000 | 2442.68 |
| 1097625600000 | 2438.12 |
| 1097712000000 | 2453.09 |
| 1097798400000 | 2472.74 |
| 1098057600000 | 2474.48 |
| 1098144000000 | 2486.96 |
| 1098230400000 | 2490.25 |
| 1098316800000 | 2502.09 |
| 1098403200000 | 2515.49 |
| 1098662400000 | 2520.51 |
| 1098748800000 | 2524 |
| 1098835200000 | 2541.02 |
| 1098921600000 | 2541.72 |
| 1099008000000 | 2536.93 |
| 1099267200000 | 2558.91 |
| 1099353600000 | 2562.26 |
| 1099440000000 | 2589.69 |
| 1099526400000 | 2604.13 |
| 1099612800000 | 2627.02 |
| 1099872000000 | 2635.89 |
| 1099958400000 | 2629.56 |
| 1100044800000 | 2644.31 |
| 1100131200000 | 2657.05 |
| 1100217600000 | 2667.58 |
| 1100476800000 | 2666.33 |
| 1100563200000 | 2663.94 |
| 1100649600000 | 2693.65 |
| 1100736000000 | 2693.23 |
| 1100822400000 | 2710.56 |
| 1101081600000 | 2697.96 |
| 1101168000000 | 2716.53 |
| 1101254400000 | 2736.55 |
| 1101340800000 | 2766.27 |
| 1101427200000 | 2770.75 |
| 1101686400000 | 2781.69 |
| 1101772800000 | 2779.91 |
| 1101859200000 | 2798.02 |
| 1101945600000 | 2800.28 |
| 1102032000000 | 2827.53 |
| 1102291200000 | 2836.13 |
| 1102377600000 | 2844.96 |
| 1102464000000 | 2800.41 |
| 1102550400000 | 2784.13 |
| 1102636800000 | 2785.03 |
| 1102896000000 | 2810.11 |
| 1102982400000 | 2813.51 |
| 1103068800000 | 2846.19 |
| 1103155200000 | 2830.14 |
| 1103241600000 | 2820.53 |
| 1103500800000 | 2868.95 |
| 1103587200000 | 2862.39 |
| 1103673600000 | 2877.42 |
| 1103760000000 | 2907.6 |
| 1103846400000 | 2910.71 |
| 1104105600000 | 2929.89 |
| 1104192000000 | 2930.07 |
| 1104278400000 | 2929.69 |
| 1104364800000 | 2949.81 |
| 1104451200000 | 2943.89 |
| 1104710400000 | 2939.95 |
| 1104796800000 | 2909.39 |
| 1104883200000 | 2891.29 |
| 1104969600000 | 2874.15 |
| 1105056000000 | 2868.55 |
| 1105315200000 | 2885.77 |
| 1105401600000 | 2888.13 |
| 1105488000000 | 2910.15 |
| 1105574400000 | 2910.48 |
| 1105660800000 | 2900.83 |
| 1105920000000 | 2917.52 |
| 1106006400000 | 2907.06 |
| 1106092800000 | 2927.45 |
| 1106179200000 | 2900.35 |
| 1106265600000 | 2915.08 |
| 1106524800000 | 2921.02 |
| 1106611200000 | 2921.48 |
| 1106697600000 | 2955.72 |
| 1106784000000 | 2950.48 |
| 1106870400000 | 2946.62 |
| 1107129600000 | 2970.47 |
| 1107216000000 | 2982.47 |
| 1107302400000 | 3007.05 |
| 1107388800000 | 2997.22 |
| 1107475200000 | 3020.52 |
| 1107734400000 | 3010.96 |
| 1107820800000 | 3000.09 |
| 1107907200000 | 3009.47 |
| 1107993600000 | 3027.75 |
| 1108080000000 | 3043.46 |
| 1108339200000 | 3073.98 |
| 1108425600000 | 3083.42 |
| 1108512000000 | 3080.13 |
| 1108598400000 | 3113.84 |
| 1108684800000 | 3115.49 |
| 1108944000000 | 3100.91 |
| 1109030400000 | 3115.5 |
| 1109116800000 | 3098.43 |
| 1109203200000 | 3113.62 |
| 1109289600000 | 3137.75 |
| 1109548800000 | 3167.59 |
| 1109635200000 | 3157.77 |
| 1109721600000 | 3135.34 |
| 1109808000000 | 3137.62 |
| 1109894400000 | 3181.56 |
| 1110153600000 | 3177.58 |
| 1110240000000 | 3201.86 |
| 1110326400000 | 3204.28 |
| 1110412800000 | 3193.39 |
| 1110499200000 | 3212.01 |
| 1110758400000 | 3182.32 |
| 1110844800000 | 3180 |
| 1110931200000 | 3183.94 |
| 1111017600000 | 3167.3 |
| 1111104000000 | 3147.81 |
| 1111363200000 | 3116.39 |
| 1111449600000 | 3119.74 |
| 1111536000000 | 3052.64 |
| 1111622400000 | 3056.39 |
| 1111708800000 | 3056.41 |
| 1111968000000 | 3020.48 |
| 1112054400000 | 3025.5 |
| 1112140800000 | 3035.45 |
| 1112227200000 | 3060.21 |
| 1112313600000 | 3069.85 |
| 1112572800000 | 3030.22 |
| 1112659200000 | 3052.05 |
| 1112745600000 | 3071.35 |
| 1112832000000 | 3100.19 |
| 1112918400000 | 3098.21 |
| 1113177600000 | 3142.52 |
| 1113264000000 | 3120.4 |
| 1113350400000 | 3136.19 |
| 1113436800000 | 3100.45 |
| 1113523200000 | 3079.41 |
| 1113782400000 | 3034.79 |
| 1113868800000 | 3060.85 |
| 1113955200000 | 3078.38 |
| 1114041600000 | 3081.12 |
| 1114128000000 | 3088.46 |
| 1114387200000 | 3068.21 |
| 1114473600000 | 3051.43 |
| 1114560000000 | 3003.18 |
| 1114646400000 | 2975.67 |
| 1114732800000 | 2976.34 |
| 1114992000000 | 2984.67 |
| 1115078400000 | 2997.7 |
| 1115164800000 | 3013.4 |
| 1115251200000 | 3019.42 |
| 1115337600000 | 3000.7 |
| 1115596800000 | 3004.02 |
| 1115683200000 | 3009.02 |
| 1115769600000 | 2999.4 |
| 1115856000000 | 2991.92 |
| 1115942400000 | 2972.68 |
| 1116201600000 | 2970.57 |
| 1116288000000 | 2967.25 |
| 1116374400000 | 2993.84 |
| 1116460800000 | 3003.23 |
| 1116547200000 | 2992.54 |
| 1116806400000 | 3014.31 |
| 1116892800000 | 3022.64 |
| 1116979200000 | 3030.61 |
| 1117065600000 | 3037.33 |
| 1117152000000 | 3039.55 |
| 1117411200000 | 3036.02 |
| 1117497600000 | 3012.06 |
| 1117584000000 | 3014.6 |
| 1117670400000 | 3023.33 |
| 1117756800000 | 3022.02 |
| 1118016000000 | 3023.17 |
| 1118102400000 | 3039.71 |
| 1118188800000 | 3058.71 |
| 1118275200000 | 3029.25 |
| 1118361600000 | 3031.8 |
| 1118620800000 | 3028.32 |
| 1118707200000 | 3033.78 |
| 1118793600000 | 3045.8 |
| 1118880000000 | 3057 |
| 1118966400000 | 3102.75 |
| 1119225600000 | 3073.62 |
| 1119312000000 | 3081.63 |
| 1119398400000 | 3081.44 |
| 1119484800000 | 3067.22 |
| 1119571200000 | 3061.87 |
| 1119830400000 | 3054.2 |
| 1119916800000 | 3056.23 |
| 1120003200000 | 3059.83 |
| 1120089600000 | 3069.75 |
| 1120176000000 | 3051.37 |
| 1120435200000 | 3046.15 |
| 1120521600000 | 3050.34 |
| 1120608000000 | 3070.23 |
| 1120694400000 | 3050.39 |
| 1120780800000 | 3085.97 |
| 1121040000000 | 3146.27 |
| 1121126400000 | 3180.4 |
| 1121212800000 | 3168.3 |
| 1121299200000 | 3178.56 |
| 1121385600000 | 3157.3 |
| 1121644800000 | 3160.83 |
| 1121731200000 | 3158.15 |
| 1121817600000 | 3162.09 |
| 1121904000000 | 3198.6 |
| 1121990400000 | 3208.51 |
| 1122249600000 | 3197.7 |
| 1122336000000 | 3196.82 |
| 1122422400000 | 3221.19 |
| 1122508800000 | 3245.95 |
| 1122595200000 | 3269.68 |
| 1122854400000 | 3295.78 |
| 1122940800000 | 3311.05 |
| 1123027200000 | 3343.99 |
| 1123113600000 | 3351.51 |
| 1123200000000 | 3333.45 |
| 1123459200000 | 3357.25 |
| 1123545600000 | 3364.92 |
| 1123632000000 | 3388.51 |
| 1123718400000 | 3395.21 |
| 1123804800000 | 3388.47 |
| 1124064000000 | 3371.95 |
| 1124150400000 | 3359.85 |
| 1124236800000 | 3336.15 |
| 1124323200000 | 3291.62 |
| 1124409600000 | 3297.69 |
| 1124668800000 | 3337.88 |
| 1124755200000 | 3317.01 |
| 1124841600000 | 3317.17 |
| 1124928000000 | 3308.54 |
| 1125014400000 | 3321.2 |
| 1125273600000 | 3301.52 |
| 1125360000000 | 3296.2 |
| 1125446400000 | 3353.48 |
| 1125532800000 | 3431.03 |
| 1125619200000 | 3452.5 |
| 1125878400000 | 3448.47 |
| 1125964800000 | 3459.71 |
| 1126051200000 | 3472.16 |
| 1126137600000 | 3461.6 |
| 1126224000000 | 3486.15 |
| 1126483200000 | 3456.61 |
| 1126569600000 | 3434.67 |
| 1126656000000 | 3454.31 |
| 1126742400000 | 3435.36 |
| 1126828800000 | 3451.16 |
| 1127088000000 | 3439.79 |
| 1127174400000 | 3462.19 |
| 1127260800000 | 3466.22 |
| 1127347200000 | 3424.84 |
| 1127433600000 | 3412.62 |
| 1127692800000 | 3423.42 |
| 1127779200000 | 3413.68 |
| 1127865600000 | 3430.93 |
| 1127952000000 | 3431.73 |
| 1128038400000 | 3473.16 |
| 1128297600000 | 3446.27 |
| 1128384000000 | 3461.32 |
| 1128470400000 | 3447.03 |
| 1128556800000 | 3445.53 |
| 1128643200000 | 3431.29 |
| 1128902400000 | 3418.96 |
| 1128988800000 | 3411.95 |
| 1129075200000 | 3398.41 |
| 1129161600000 | 3304.25 |
| 1129248000000 | 3330.37 |
| 1129507200000 | 3325.94 |
| 1129593600000 | 3283.74 |
| 1129680000000 | 3213.81 |
| 1129766400000 | 3232.8 |
| 1129852800000 | 3212.86 |
| 1130112000000 | 3256.33 |
| 1130198400000 | 3295 |
| 1130284800000 | 3299.4 |
| 1130371200000 | 3266.56 |
| 1130457600000 | 3244.21 |
| 1130716800000 | 3266.69 |
| 1130803200000 | 3278.7 |
| 1130889600000 | 3309.33 |
| 1130976000000 | 3328.76 |
| 1131062400000 | 3276.62 |
| 1131321600000 | 3278.7 |
| 1131408000000 | 3265.43 |
| 1131494400000 | 3257.58 |
| 1131580800000 | 3257.39 |
| 1131667200000 | 3262.09 |
| 1131926400000 | 3267.48 |
| 1132012800000 | 3249.47 |
| 1132099200000 | 3231.98 |
| 1132185600000 | 3268.67 |
| 1132272000000 | 3272.06 |
| 1132531200000 | 3285.22 |
| 1132617600000 | 3289.36 |
| 1132704000000 | 3321.98 |
| 1132790400000 | 3317.73 |
| 1132876800000 | 3317.47 |
| 1133136000000 | 3323.91 |
| 1133222400000 | 3313.87 |
| 1133308800000 | 3322.67 |
| 1133395200000 | 3328.5 |
| 1133481600000 | 3350.79 |
| 1133740800000 | 3373.13 |
| 1133827200000 | 3384.83 |
| 1133913600000 | 3380.36 |
| 1134000000000 | 3409.46 |
| 1134086400000 | 3416.68 |
| 1134345600000 | 3449.53 |
| 1134432000000 | 3438.45 |
| 1134518400000 | 3461.05 |
| 1134604800000 | 3436.57 |
| 1134691200000 | 3466.78 |
| 1134950400000 | 3465.93 |
| 1135036800000 | 3440.68 |
| 1135123200000 | 3439.16 |
| 1135209600000 | 3461.65 |
| 1135296000000 | 3475.24 |
| 1135555200000 | 3475.35 |
| 1135641600000 | 3488.03 |
| 1135728000000 | 3506.46 |
| 1135814400000 | 3500.3 |
| 1135900800000 | 3488.13 |
| 1136160000000 | 3509.37 |
| 1136246400000 | 3603.69 |
| 1136332800000 | 3678.79 |
| 1136419200000 | 3682.73 |
| 1136505600000 | 3712.23 |
| 1136764800000 | 3701.99 |
| 1136851200000 | 3676.92 |
| 1136937600000 | 3710.61 |
| 1137024000000 | 3714.02 |
| 1137110400000 | 3713.31 |
| 1137369600000 | 3743.33 |
| 1137456000000 | 3712 |
| 1137542400000 | 3697.11 |
| 1137628800000 | 3732.11 |
| 1137715200000 | 3727.31 |
| 1137974400000 | 3770.35 |
| 1138060800000 | 3780.92 |
| 1138147200000 | 3810.91 |
| 1138233600000 | 3826.9 |
| 1138320000000 | 3837.85 |
| 1138579200000 | 3826.92 |
| 1138665600000 | 3844.9 |
| 1138752000000 | 3875.5 |
| 1138838400000 | 3864.59 |
| 1138924800000 | 3835.46 |
| 1139184000000 | 3849.34 |
| 1139270400000 | 3833.89 |
| 1139356800000 | 3823.97 |
| 1139443200000 | 3864.16 |
| 1139529600000 | 3846.58 |
| 1139788800000 | 3844.33 |
| 1139875200000 | 3836.75 |
| 1139961600000 | 3861.66 |
| 1140048000000 | 3881.28 |
| 1140134400000 | 3915.17 |
| 1140393600000 | 3947.13 |
| 1140480000000 | 3943.05 |
| 1140566400000 | 3946.66 |
| 1140652800000 | 3966.31 |
| 1140739200000 | 3961.32 |
| 1140998400000 | 3979.78 |
| 1141084800000 | 3957.1 |
| 1141171200000 | 3997.7 |
| 1141257600000 | 4003.29 |
| 1141344000000 | 4011.99 |
| 1141603200000 | 4028.91 |
| 1141689600000 | 3950.78 |
| 1141776000000 | 3929.81 |
| 1141862400000 | 3967.09 |
| 1141948800000 | 3976.14 |
| 1142208000000 | 4027.39 |
| 1142294400000 | 4070.35 |
| 1142380800000 | 4102.13 |
| 1142467200000 | 4159.46 |
| 1142553600000 | 4178.82 |
| 1142812800000 | 4202.47 |
| 1142899200000 | 4171.4 |
| 1142985600000 | 4181.06 |
| 1143072000000 | 4157.11 |
| 1143158400000 | 4183.87 |
| 1143417600000 | 4181.67 |
| 1143504000000 | 4186.58 |
| 1143590400000 | 4164.55 |
| 1143676800000 | 4235.12 |
| 1143763200000 | 4223.4 |
| 1144022400000 | 4264.41 |
| 1144108800000 | 4313.1 |
| 1144195200000 | 4337.02 |
| 1144281600000 | 4347.79 |
| 1144368000000 | 4298.67 |
| 1144627200000 | 4296.62 |
| 1144713600000 | 4272.8 |
| 1144800000000 | 4242.63 |
| 1144886400000 | 4253.9 |
| 1144972800000 | 4256.75 |
| 1145232000000 | 4329.17 |
| 1145318400000 | 4337.13 |
| 1145404800000 | 4400.06 |
| 1145491200000 | 4413.76 |
| 1145577600000 | 4467.24 |
| 1145836800000 | 4485.44 |
| 1145923200000 | 4500.25 |
| 1146009600000 | 4527.66 |
| 1146096000000 | 4521.99 |
| 1146182400000 | 4537.14 |
| 1146441600000 | 4548.33 |
| 1146528000000 | 4585.72 |
| 1146614400000 | 4579.54 |
| 1146700800000 | 4639.03 |
| 1146787200000 | 4704.34 |
| 1147046400000 | 4728.05 |
| 1147132800000 | 4752.61 |
| 1147219200000 | 4769 |
| 1147305600000 | 4776.2 |
| 1147392000000 | 4695.24 |
| 1147651200000 | 4546.05 |
| 1147737600000 | 4525.94 |
| 1147824000000 | 4400.63 |
| 1147910400000 | 4306.77 |
| 1147996800000 | 4273.71 |
| 1148256000000 | 4099.06 |
| 1148342400000 | 4245.68 |
| 1148428800000 | 4155 |
| 1148515200000 | 4197.41 |
| 1148601600000 | 4299.92 |
| 1148860800000 | 4354.53 |
| 1148947200000 | 4296.49 |
| 1149033600000 | 4325.99 |
| 1149120000000 | 4327.21 |
| 1149206400000 | 4408.44 |
| 1149465600000 | 4399.19 |
| 1149552000000 | 4231.1 |
| 1149638400000 | 4185.81 |
| 1149724800000 | 4001.4 |
| 1149811200000 | 4070.1 |
| 1150070400000 | 3995.06 |
| 1150156800000 | 3854.35 |
| 1150243200000 | 3885.31 |
| 1150329600000 | 4048.94 |
| 1150416000000 | 4022.53 |
| 1150675200000 | 4038.75 |
| 1150761600000 | 4040.66 |
| 1150848000000 | 4061.38 |
| 1150934400000 | 4069.12 |
| 1151020800000 | 4064.19 |
| 1151280000000 | 4094.34 |
| 1151366400000 | 4097.56 |
| 1151452800000 | 4062.5 |
| 1151539200000 | 4121.97 |
| 1151625600000 | 4274.16 |
| 1151884800000 | 4322.25 |
| 1151971200000 | 4331.4 |
| 1152057600000 | 4252.38 |
| 1152144000000 | 4294.2 |
| 1152230400000 | 4293.4 |
| 1152489600000 | 4270.08 |
| 1152576000000 | 4241.75 |
| 1152662400000 | 4239.67 |
| 1152748800000 | 4165.88 |
| 1152835200000 | 4096.78 |
| 1153094400000 | 3990.31 |
| 1153180800000 | 3951.39 |
| 1153267200000 | 4058.83 |
| 1153353600000 | 4108.68 |
| 1153440000000 | 4071.83 |
| 1153699200000 | 4098.67 |
| 1153785600000 | 4121.75 |
| 1153872000000 | 4134.23 |
| 1153958400000 | 4217.64 |
| 1154044800000 | 4231.42 |
| 1154304000000 | 4246.94 |
| 1154390400000 | 4230.26 |
| 1154476800000 | 4282.76 |
| 1154563200000 | 4244.93 |
| 1154649600000 | 4302.36 |
| 1154908800000 | 4256.83 |
| 1154995200000 | 4253.13 |
| 1155081600000 | 4275.34 |
| 1155168000000 | 4198.52 |
| 1155254400000 | 4207.49 |
| 1155513600000 | 4223.45 |
| 1155600000000 | 4259.3 |
| 1155686400000 | 4325.61 |
| 1155772800000 | 4349.39 |
| 1155859200000 | 4336.94 |
| 1156118400000 | 4369.28 |
| 1156204800000 | 4338.65 |
| 1156291200000 | 4325.68 |
| 1156377600000 | 4324.77 |
| 1156464000000 | 4314.77 |
| 1156723200000 | 4341.06 |
| 1156809600000 | 4342.55 |
| 1156896000000 | 4390.12 |
| 1156982400000 | 4382.87 |
| 1157068800000 | 4414.4 |
| 1157328000000 | 4460.72 |
| 1157414400000 | 4431.14 |
| 1157500800000 | 4402.02 |
| 1157587200000 | 4336.52 |
| 1157673600000 | 4337.11 |
| 1157932800000 | 4317.5 |
| 1158019200000 | 4348.53 |
| 1158105600000 | 4364.16 |
| 1158192000000 | 4400.21 |
| 1158278400000 | 4376.07 |
| 1158537600000 | 4398.55 |
| 1158624000000 | 4404.54 |
| 1158710400000 | 4428.94 |
| 1158796800000 | 4444.35 |
| 1158883200000 | 4445.07 |
| 1159142400000 | 4415.99 |
| 1159228800000 | 4434.14 |
| 1159315200000 | 4475.83 |
| 1159401600000 | 4485.91 |
| 1159488000000 | 4494.08 |
| 1159747200000 | 4515.57 |
| 1159833600000 | 4495.19 |
| 1159920000000 | 4505.07 |
| 1160006400000 | 4545.84 |
| 1160092800000 | 4501.85 |
| 1160352000000 | 4517.68 |
| 1160438400000 | 4526.51 |
| 1160524800000 | 4530.11 |
| 1160611200000 | 4549.3 |
| 1160697600000 | 4542.86 |
| 1160956800000 | 4563.55 |
| 1161043200000 | 4528.47 |
| 1161129600000 | 4556.8 |
| 1161216000000 | 4603.27 |
| 1161302400000 | 4630.67 |
| 1161561600000 | 4626.21 |
| 1161648000000 | 4636.5 |
| 1161734400000 | 4678.55 |
| 1161820800000 | 4714.34 |
| 1161907200000 | 4730.48 |
| 1162166400000 | 4704.34 |
| 1162252800000 | 4744 |
| 1162339200000 | 4761.89 |
| 1162425600000 | 4744.06 |
| 1162512000000 | 4738.53 |
| 1162771200000 | 4778.16 |
| 1162857600000 | 4823.27 |
| 1162944000000 | 4809.98 |
| 1163030400000 | 4841.19 |
| 1163116800000 | 4871.95 |
| 1163376000000 | 4874.79 |
| 1163462400000 | 4888.24 |
| 1163548800000 | 4916.16 |
| 1163635200000 | 4924.14 |
| 1163721600000 | 4898.83 |
| 1163980800000 | 4892.97 |
| 1164067200000 | 4922.05 |
| 1164153600000 | 4987.7 |
| 1164240000000 | 4989.07 |
| 1164326400000 | 5014.85 |
| 1164585600000 | 4952.77 |
| 1164672000000 | 4918.63 |
| 1164758400000 | 5005.83 |
| 1164844800000 | 5038.08 |
| 1164931200000 | 5062.33 |
| 1165190400000 | 5082.92 |
| 1165276800000 | 5102.12 |
| 1165363200000 | 5124.39 |
| 1165449600000 | 5162.26 |
| 1165536000000 | 5180.25 |
| 1165795200000 | 5183.5 |
| 1165881600000 | 5201.04 |
| 1165968000000 | 5221.14 |
| 1166054400000 | 5212.49 |
| 1166140800000 | 5215.69 |
| 1166400000000 | 5219.28 |
| 1166486400000 | 5228.79 |
| 1166572800000 | 5273.42 |
| 1166659200000 | 5279.82 |
| 1166745600000 | 5267.8 |
| 1167004800000 | 5267.7 |
| 1167091200000 | 5258.32 |
| 1167177600000 | 5291.73 |
| 1167264000000 | 5305.69 |
| 1167350400000 | 5337.99 |
| 1167696000000 | 5429.3 |
| 1167782400000 | 5405.3 |
| 1167868800000 | 5316.67 |
| 1167955200000 | 5269.21 |
| 1168214400000 | 5289.58 |
| 1168300800000 | 5309.14 |
| 1168387200000 | 5251.88 |
| 1168473600000 | 5284.41 |
| 1168560000000 | 5320.41 |
| 1168819200000 | 5375.59 |
| 1168905600000 | 5369.03 |
| 1168992000000 | 5382.8 |
| 1169078400000 | 5386.18 |
| 1169164800000 | 5406.09 |
| 1169424000000 | 5413.89 |
| 1169510400000 | 5426.39 |
| 1169596800000 | 5452.68 |
| 1169683200000 | 5447.77 |
| 1169769600000 | 5393.61 |
| 1170028800000 | 5429.97 |
| 1170115200000 | 5446.39 |
| 1170201600000 | 5483.03 |
| 1170288000000 | 5547.79 |
| 1170374400000 | 5555.44 |
| 1170633600000 | 5550.73 |
| 1170720000000 | 5579.6 |
| 1170806400000 | 5646.52 |
| 1170892800000 | 5611.6 |
| 1170979200000 | 5624.96 |
| 1171238400000 | 5571.73 |
| 1171324800000 | 5608.97 |
| 1171411200000 | 5716.6 |
| 1171497600000 | 5733.76 |
| 1171584000000 | 5723.01 |
| 1171843200000 | 5767.27 |
| 1171929600000 | 5758.58 |
| 1172016000000 | 5723.43 |
| 1172102400000 | 5728.92 |
| 1172188800000 | 5742.92 |
| 1172448000000 | 5764.87 |
| 1172534400000 | 5561.22 |
| 1172620800000 | 5500.79 |
| 1172707200000 | 5414.05 |
| 1172793600000 | 5434.83 |
| 1173052800000 | 5296.45 |
| 1173139200000 | 5368.59 |
| 1173225600000 | 5443.1 |
| 1173312000000 | 5530.46 |
| 1173398400000 | 5518.99 |
| 1173657600000 | 5554.88 |
| 1173744000000 | 5515.57 |
| 1173830400000 | 5391.43 |
| 1173916800000 | 5498.92 |
| 1174003200000 | 5549.36 |
| 1174262400000 | 5623.73 |
| 1174348800000 | 5633.93 |
| 1174435200000 | 5685.97 |
| 1174521600000 | 5773.35 |
| 1174608000000 | 5766.35 |
| 1174867200000 | 5761.46 |
| 1174953600000 | 5759.77 |
| 1175040000000 | 5740.31 |
| 1175126400000 | 5782.41 |
| 1175212800000 | 5795.73 |
| 1175472000000 | 5841.27 |
| 1175558400000 | 5895.52 |
| 1175644800000 | 5914.56 |
| 1175731200000 | 5965.85 |
| 1175817600000 | 5966.07 |
| 1176076800000 | 5931.57 |
| 1176163200000 | 6012.51 |
| 1176249600000 | 6001.8 |
| 1176336000000 | 5997.28 |
| 1176422400000 | 6039.96 |
| 1176681600000 | 6107.28 |
| 1176768000000 | 6114.63 |
| 1176854400000 | 6094.96 |
| 1176940800000 | 6072.33 |
| 1177027200000 | 6130.11 |
| 1177286400000 | 6125.11 |
| 1177372800000 | 6088.4 |
| 1177459200000 | 6153.11 |
| 1177545600000 | 6140.97 |
| 1177632000000 | 6149.11 |
| 1177891200000 | 6156.41 |
| 1177977600000 | 6132.92 |
| 1178064000000 | 6153.29 |
| 1178150400000 | 6118.27 |
| 1178236800000 | 6173.79 |
| 1178496000000 | 6200.73 |
| 1178582400000 | 6097.77 |
| 1178668800000 | 6118.85 |
| 1178755200000 | 6103.21 |
| 1178841600000 | 6105.14 |
| 1179100800000 | 6111.33 |
| 1179187200000 | 6153.32 |
| 1179273600000 | 6146.23 |
| 1179360000000 | 6125.62 |
| 1179446400000 | 6168.46 |
| 1179705600000 | 6169.01 |
| 1179792000000 | 6202.02 |
| 1179878400000 | 6245.88 |
| 1179964800000 | 6189.1 |
| 1180051200000 | 6194.69 |
| 1180310400000 | 6214.79 |
| 1180396800000 | 6236.67 |
| 1180483200000 | 6181.64 |
| 1180569600000 | 6267.93 |
| 1180656000000 | 6275.49 |
| 1180915200000 | 6281.85 |
| 1181001600000 | 6292.77 |
| 1181088000000 | 6170.83 |
| 1181174400000 | 6058.65 |
| 1181260800000 | 6007.2 |
| 1181520000000 | 6069.48 |
| 1181606400000 | 6014.55 |
| 1181692800000 | 6004.46 |
| 1181779200000 | 6086.89 |
| 1181865600000 | 6159.75 |
| 1182124800000 | 6170.01 |
| 1182211200000 | 6175.83 |
| 1182297600000 | 6204.37 |
| 1182384000000 | 6133.65 |
| 1182470400000 | 6139.83 |
| 1182729600000 | 6106.65 |
| 1182816000000 | 6079.38 |
| 1182902400000 | 6047.5 |
| 1182988800000 | 6129.22 |
| 1183075200000 | 6177.05 |
| 1183334400000 | 6259.87 |
| 1183420800000 | 6301.01 |
| 1183507200000 | 6344.12 |
| 1183593600000 | 6311.94 |
| 1183680000000 | 6357.34 |
| 1183939200000 | 6378.7 |
| 1184025600000 | 6386.43 |
| 1184112000000 | 6386.2 |
| 1184198400000 | 6436.98 |
| 1184284800000 | 6451.46 |
| 1184544000000 | 6452.11 |
| 1184630400000 | 6434.78 |
| 1184716800000 | 6389.92 |
| 1184803200000 | 6443.51 |
| 1184889600000 | 6411.31 |
| 1185148800000 | 6414.21 |
| 1185235200000 | 6332.1 |
| 1185321600000 | 6197.7 |
| 1185408000000 | 6054.85 |
| 1185494400000 | 5972.82 |
| 1185753600000 | 5998.66 |
| 1185840000000 | 6104.63 |
| 1185926400000 | 6008.75 |
| 1186012800000 | 6024.18 |
| 1186099200000 | 6011.82 |
| 1186358400000 | 5936.31 |
| 1186444800000 | 5956.05 |
| 1186531200000 | 6068.91 |
| 1186617600000 | 5910.07 |
| 1186704000000 | 5752.04 |
| 1186963200000 | 5804.26 |
| 1187049600000 | 5758.77 |
| 1187136000000 | 5660.12 |
| 1187222400000 | 5397.66 |
| 1187308800000 | 5489.85 |
| 1187568000000 | 5540.46 |
| 1187654400000 | 5536.88 |
| 1187740800000 | 5667.92 |
| 1187827200000 | 5719.57 |
| 1187913600000 | 5780.86 |
| 1188172800000 | 5802.76 |
| 1188259200000 | 5714.41 |
| 1188345600000 | 5745.25 |
| 1188432000000 | 5787.26 |
| 1188518400000 | 5863.51 |
| 1188777600000 | 5885.74 |
| 1188864000000 | 5908.68 |
| 1188950400000 | 5842.86 |
| 1189036800000 | 5867.48 |
| 1189123200000 | 5791.5 |
| 1189382400000 | 5720.06 |
| 1189468800000 | 5817.14 |
| 1189555200000 | 5840.22 |
| 1189641600000 | 5838.35 |
| 1189728000000 | 5771.74 |
| 1189987200000 | 5671.75 |
| 1190073600000 | 5731.57 |
| 1190160000000 | 5906.43 |
| 1190246400000 | 5925.34 |
| 1190332800000 | 5967.83 |
| 1190592000000 | 5978.98 |
| 1190678400000 | 5917.3 |
| 1190764800000 | 5951.72 |
| 1190851200000 | 6003.05 |
| 1190937600000 | 6045.66 |
| 1191196800000 | 6096.38 |
| 1191283200000 | 6100.39 |
| 1191369600000 | 6112.49 |
| 1191456000000 | 6116.93 |
| 1191542400000 | 6167.86 |
| 1191801600000 | 6156.59 |
| 1191888000000 | 6189.6 |
| 1191974400000 | 6231.39 |
| 1192060800000 | 6308.41 |
| 1192147200000 | 6261.24 |
| 1192406400000 | 6278.37 |
| 1192492800000 | 6190.34 |
| 1192579200000 | 6264.99 |
| 1192665600000 | 6249.31 |
| 1192752000000 | 6200.13 |
| 1193011200000 | 6043.36 |
| 1193097600000 | 6171.67 |
| 1193184000000 | 6128.44 |
| 1193270400000 | 6197.63 |
| 1193356800000 | 6243.21 |
| 1193616000000 | 6310.24 |
| 1193702400000 | 6263.78 |
| 1193788800000 | 6352.3 |
| 1193875200000 | 6274.43 |
| 1193961600000 | 6264.74 |
| 1194220800000 | 6201.34 |
| 1194307200000 | 6284.12 |
| 1194393600000 | 6285.04 |
| 1194480000000 | 6232.97 |
| 1194566400000 | 6131.71 |
| 1194825600000 | 6039.7 |
| 1194912000000 | 6010.71 |
| 1194998400000 | 6090.04 |
| 1195084800000 | 5956 |
| 1195171200000 | 5888.76 |
| 1195430400000 | 5702.75 |
| 1195516800000 | 5775.37 |
| 1195603200000 | 5616.11 |
| 1195689600000 | 5635.46 |
| 1195776000000 | 5716.1 |
| 1196035200000 | 5738.23 |
| 1196121600000 | 5719.29 |
| 1196208000000 | 5794.31 |
| 1196294400000 | 5850.26 |
| 1196380800000 | 5914.57 |
| 1196640000000 | 5895.32 |
| 1196726400000 | 5839.31 |
| 1196812800000 | 5884.6 |
| 1196899200000 | 5880.18 |
| 1196985600000 | 5953.27 |
| 1197244800000 | 5998.68 |
| 1197331200000 | 5996.7 |
| 1197417600000 | 5978.59 |
| 1197504000000 | 5832.24 |
| 1197590400000 | 5768.98 |
| 1197849600000 | 5606.61 |
| 1197936000000 | 5607.43 |
| 1198022400000 | 5566.81 |
| 1198108800000 | 5560.16 |
| 1198195200000 | 5620.46 |
| 1198454400000 | 5643.32 |
| 1198540800000 | 5641.85 |
| 1198627200000 | 5683.72 |
| 1198713600000 | 5723.74 |
| 1198800000000 | 5810.92 |
| 1199059200000 | 5793.12 |
| 1199232000000 | 5942.13 |
| 1199318400000 | 5760.04 |
| 1199404800000 | 5664.98 |
| 1199664000000 | 5524.63 |
| 1199750400000 | 5546.31 |
| 1199836800000 | 5385.67 |
| 1199923200000 | 5304.61 |
| 1200009600000 | 5292.38 |
| 1200268800000 | 5380.11 |
| 1200355200000 | 5212.1 |
| 1200441600000 | 5052.37 |
| 1200528000000 | 5048.67 |
| 1200614400000 | 4976.84 |
| 1200873600000 | 4680.3 |
| 1200960000000 | 4833.5 |
| 1201046400000 | 4734.59 |
| 1201132800000 | 4976.49 |
| 1201219200000 | 5063.42 |
| 1201478400000 | 5033.02 |
| 1201564800000 | 5162.33 |
| 1201651200000 | 5140.19 |
| 1201737600000 | 5139.35 |
| 1201824000000 | 5281.11 |
| 1202083200000 | 5338.47 |
| 1202169600000 | 5107.32 |
| 1202256000000 | 5129.54 |
| 1202342400000 | 4983.75 |
| 1202428800000 | 5006.67 |
| 1202688000000 | 4969.61 |
| 1202774400000 | 5160.31 |
| 1202860800000 | 5200.92 |
| 1202947200000 | 5253.03 |
| 1203033600000 | 5221.92 |
| 1203292800000 | 5275.23 |
| 1203379200000 | 5349.71 |
| 1203465600000 | 5272.62 |
| 1203552000000 | 5374.31 |
| 1203638400000 | 5359.86 |
| 1203897600000 | 5428.99 |
| 1203984000000 | 5515.99 |
| 1204070400000 | 5592.27 |
| 1204156800000 | 5537.32 |
| 1204243200000 | 5470.78 |
| 1204502400000 | 5401.07 |
| 1204588800000 | 5358.15 |
| 1204675200000 | 5454.6 |
| 1204761600000 | 5445.94 |
| 1204848000000 | 5346.43 |
| 1205107200000 | 5266.07 |
| 1205193600000 | 5325.31 |
| 1205280000000 | 5440.76 |
| 1205366400000 | 5389.75 |
| 1205452800000 | 5389.42 |
| 1205712000000 | 5263.71 |
| 1205798400000 | 5351.93 |
| 1205884800000 | 5245.26 |
| 1205971200000 | 5136.65 |
| 1206057600000 | 5137.34 |
| 1206316800000 | 5123.56 |
| 1206403200000 | 5348.05 |
| 1206489600000 | 5426.82 |
| 1206576000000 | 5545.55 |
| 1206662400000 | 5532.18 |
| 1206921600000 | 5590.75 |
| 1207008000000 | 5625.16 |
| 1207094400000 | 5655.99 |
| 1207180800000 | 5614.39 |
| 1207267200000 | 5680.58 |
| 1207526400000 | 5711.48 |
| 1207612800000 | 5647.76 |
| 1207699200000 | 5657.78 |
| 1207785600000 | 5619.4 |
| 1207872000000 | 5583.45 |
| 1208131200000 | 5549.8 |
| 1208217600000 | 5572.92 |
| 1208304000000 | 5712.14 |
| 1208390400000 | 5675.54 |
| 1208476800000 | 5686.09 |
| 1208736000000 | 5720.15 |
| 1208822400000 | 5733.62 |
| 1208908800000 | 5722.62 |
| 1208995200000 | 5619.24 |
| 1209081600000 | 5656.39 |
| 1209340800000 | 5696.85 |
| 1209427200000 | 5645.63 |
| 1209513600000 | 5669.32 |
| 1209600000000 | 5626.71 |
| 1209686400000 | 5691.48 |
| 1209945600000 | 5726.03 |
| 1210032000000 | 5736.06 |
| 1210118400000 | 5744.44 |
| 1210204800000 | 5765.71 |
| 1210291200000 | 5727.78 |
| 1210550400000 | 5774.95 |
| 1210636800000 | 5789.3 |
| 1210723200000 | 5822.27 |
| 1210809600000 | 5833.87 |
| 1210896000000 | 5900.14 |
| 1211155200000 | 5958 |
| 1211241600000 | 5893.18 |
| 1211328000000 | 5932.02 |
| 1211414400000 | 5907.58 |
| 1211500800000 | 5862.84 |
| 1211760000000 | 5829.8 |
| 1211846400000 | 5768.01 |
| 1211932800000 | 5771.97 |
| 1212019200000 | 5752.82 |
| 1212105600000 | 5789.21 |
| 1212364800000 | 5765.52 |
| 1212451200000 | 5795.14 |
| 1212537600000 | 5764.68 |
| 1212624000000 | 5824.25 |
| 1212710400000 | 5831.57 |
| 1212969600000 | 5741.96 |
| 1213056000000 | 5587.48 |
| 1213142400000 | 5546.68 |
| 1213228800000 | 5515.29 |
| 1213315200000 | 5507.93 |
| 1213574400000 | 5577 |
| 1213660800000 | 5643.99 |
| 1213747200000 | 5524.53 |
| 1213833600000 | 5472.35 |
| 1213920000000 | 5463.33 |
| 1214179200000 | 5347.61 |
| 1214265600000 | 5313.56 |
| 1214352000000 | 5382.35 |
| 1214438400000 | 5334.97 |
| 1214524800000 | 5302.14 |
| 1214784000000 | 5294.41 |
| 1214870400000 | 5177.32 |
| 1214956800000 | 5150.59 |
| 1215043200000 | 5062.23 |
| 1215129600000 | 5038.88 |
| 1215388800000 | 5091.66 |
| 1215475200000 | 5000.48 |
| 1215561600000 | 5093.8 |
| 1215648000000 | 5041.21 |
| 1215734400000 | 4966.62 |
| 1215993600000 | 4957.76 |
| 1216080000000 | 4859.5 |
| 1216166400000 | 4837.57 |
| 1216252800000 | 5004.98 |
| 1216339200000 | 5027.8 |
| 1216598400000 | 5124.4 |
| 1216684800000 | 5077.27 |
| 1216771200000 | 5102.97 |
| 1216857600000 | 4986.98 |
| 1216944000000 | 4957.7 |
| 1217203200000 | 4933.64 |
| 1217289600000 | 4874.14 |
| 1217376000000 | 4959.58 |
| 1217462400000 | 4987.42 |
| 1217548800000 | 4938.94 |
| 1217808000000 | 4910.85 |
| 1217894400000 | 4947.81 |
| 1217980800000 | 5004.42 |
| 1218067200000 | 4988.73 |
| 1218153600000 | 4907.69 |
| 1218412800000 | 4948.58 |
| 1218499200000 | 4911.93 |
| 1218585600000 | 4815.22 |
| 1218672000000 | 4835.63 |
| 1218758400000 | 4801.61 |
| 1219017600000 | 4807.5 |
| 1219104000000 | 4705.43 |
| 1219190400000 | 4724.84 |
| 1219276800000 | 4759.56 |
| 1219363200000 | 4806.86 |
| 1219622400000 | 4775.84 |
| 1219708800000 | 4749.02 |
| 1219795200000 | 4775.62 |
| 1219881600000 | 4828.18 |
| 1219968000000 | 4871.14 |
| 1220227200000 | 4811.47 |
| 1220313600000 | 4832.46 |
| 1220400000000 | 4753.43 |
| 1220486400000 | 4626.26 |
| 1220572800000 | 4488.64 |
| 1220832000000 | 4552.18 |
| 1220918400000 | 4449.81 |
| 1221004800000 | 4376.93 |
| 1221091200000 | 4291.71 |
| 1221177600000 | 4411 |
| 1221436800000 | 4300.42 |
| 1221523200000 | 4220.98 |
| 1221609600000 | 4157.24 |
| 1221696000000 | 4165.18 |
| 1221782400000 | 4373.93 |
| 1222041600000 | 4417.62 |
| 1222128000000 | 4349.75 |
| 1222214400000 | 4306.05 |
| 1222300800000 | 4320.84 |
| 1222387200000 | 4216.42 |
| 1222646400000 | 3950.85 |
| 1222732800000 | 3876.17 |
| 1222819200000 | 3842.9 |
| 1222905600000 | 3733.66 |
| 1222992000000 | 3726.83 |
| 1223251200000 | 3382.74 |
| 1223337600000 | 3318.54 |
| 1223424000000 | 3143.59 |
| 1223510400000 | 3145.58 |
| 1223596800000 | 2949.77 |
| 1223856000000 | 3222.39 |
| 1223942400000 | 3338.36 |
| 1224028800000 | 3152.06 |
| 1224115200000 | 2984.42 |
| 1224201600000 | 3013.12 |
| 1224460800000 | 3029.76 |
| 1224547200000 | 3021.47 |
| 1224633600000 | 2858.01 |
| 1224720000000 | 2786.8 |
| 1224806400000 | 2632.86 |
| 1225065600000 | 2475.74 |
| 1225152000000 | 2496.94 |
| 1225238400000 | 2692.4 |
| 1225324800000 | 2765.94 |
| 1225411200000 | 2793.56 |
| 1225670400000 | 2884.09 |
| 1225756800000 | 3065.08 |
| 1225843200000 | 3031.77 |
| 1225929600000 | 2826.03 |
| 1226016000000 | 2844.12 |
| 1226275200000 | 2891.67 |
| 1226361600000 | 2752.09 |
| 1226448000000 | 2675.02 |
| 1226534400000 | 2658.93 |
| 1226620800000 | 2681.9 |
| 1226880000000 | 2622.23 |
| 1226966400000 | 2593.87 |
| 1227052800000 | 2503.1 |
| 1227139200000 | 2384.87 |
| 1227225600000 | 2359.53 |
| 1227484800000 | 2524.64 |
| 1227571200000 | 2562.96 |
| 1227657600000 | 2541.68 |
| 1227744000000 | 2606.89 |
| 1227830400000 | 2565.31 |
| 1228089600000 | 2459.74 |
| 1228176000000 | 2504.34 |
| 1228262400000 | 2501.51 |
| 1228348800000 | 2513.61 |
| 1228435200000 | 2428.22 |
| 1228694400000 | 2570.91 |
| 1228780800000 | 2574.45 |
| 1228867200000 | 2619.19 |
| 1228953600000 | 2653.74 |
| 1229040000000 | 2634.25 |
| 1229299200000 | 2685.03 |
| 1229385600000 | 2706.24 |
| 1229472000000 | 2814.96 |
| 1229558400000 | 2852.86 |
| 1229644800000 | 2731.26 |
| 1229904000000 | 2716.6 |
| 1229990400000 | 2727.88 |
| 1230076800000 | 2738.99 |
| 1230163200000 | 2738.32 |
| 1230249600000 | 2750.37 |
| 1230508800000 | 2828.68 |
| 1230595200000 | 2856.75 |
| 1230681600000 | 2814.9 |
| 1230854400000 | 2906.02 |
| 1231113600000 | 2895.61 |
| 1231200000000 | 2878 |
| 1231286400000 | 2915.48 |
| 1231372800000 | 2903.18 |
| 1231459200000 | 2862.04 |
| 1231718400000 | 2793.7 |
| 1231804800000 | 2715.76 |
| 1231891200000 | 2627.28 |
| 1231977600000 | 2599.86 |
| 1232064000000 | 2657.51 |
| 1232323200000 | 2601.46 |
| 1232409600000 | 2508.67 |
| 1232496000000 | 2502.18 |
| 1232582400000 | 2503.93 |
| 1232668800000 | 2435.01 |
| 1232928000000 | 2544.43 |
| 1233014400000 | 2560.69 |
| 1233100800000 | 2640.77 |
| 1233187200000 | 2587.27 |
| 1233273600000 | 2540.74 |
| 1233532800000 | 2486.07 |
| 1233619200000 | 2537.35 |
| 1233705600000 | 2561.13 |
| 1233792000000 | 2552.54 |
| 1233878400000 | 2610.74 |
| 1234137600000 | 2692.03 |
| 1234224000000 | 2641.38 |
| 1234310400000 | 2600.94 |
| 1234396800000 | 2540.01 |
| 1234483200000 | 2585.43 |
| 1234742400000 | 2547.09 |
| 1234828800000 | 2432.73 |
| 1234915200000 | 2408.19 |
| 1235001600000 | 2433.45 |
| 1235088000000 | 2345.72 |
| 1235347200000 | 2327.63 |
| 1235433600000 | 2293.31 |
| 1235520000000 | 2297.84 |
| 1235606400000 | 2330.95 |
| 1235692800000 | 2312.33 |
| 1235952000000 | 2208.74 |
| 1236038400000 | 2165.14 |
| 1236124800000 | 2231.78 |
| 1236211200000 | 2156.87 |
| 1236297600000 | 2138.7 |
| 1236556800000 | 2111.89 |
| 1236643200000 | 2205.96 |
| 1236729600000 | 2219.98 |
| 1236816000000 | 2229.65 |
| 1236902400000 | 2263.02 |
| 1237161600000 | 2326.8 |
| 1237248000000 | 2310.02 |
| 1237334400000 | 2328.38 |
| 1237420800000 | 2459.24 |
| 1237507200000 | 2439.1 |
| 1237766400000 | 2481.97 |
| 1237852800000 | 2474.5 |
| 1237939200000 | 2504.77 |
| 1238025600000 | 2524.52 |
| 1238112000000 | 2461.41 |
| 1238371200000 | 2378.8 |
| 1238457600000 | 2450.2 |
| 1238544000000 | 2480.32 |
| 1238630400000 | 2625.2 |
| 1238716800000 | 2643.66 |
| 1238976000000 | 2648.34 |
| 1239062400000 | 2590.62 |
| 1239148800000 | 2596.65 |
| 1239235200000 | 2654.14 |
| 1239321600000 | 2654.54 |
| 1239580800000 | 2678.44 |
| 1239667200000 | 2715.08 |
| 1239753600000 | 2715.16 |
| 1239840000000 | 2753.76 |
| 1239926400000 | 2768.41 |
| 1240185600000 | 2652.11 |
| 1240272000000 | 2663.57 |
| 1240358400000 | 2725.02 |
| 1240444800000 | 2756.11 |
| 1240531200000 | 2854.11 |
| 1240790400000 | 2827.52 |
| 1240876800000 | 2776.13 |
| 1240963200000 | 2875.96 |
| 1241049600000 | 2914.01 |
| 1241136000000 | 2917.1 |
| 1241395200000 | 3028.15 |
| 1241481600000 | 3054.9 |
| 1241568000000 | 3088.99 |
| 1241654400000 | 3117.86 |
| 1241740800000 | 3169.73 |
| 1242000000000 | 3137.24 |
| 1242086400000 | 3136.34 |
| 1242172800000 | 3030.55 |
| 1242259200000 | 3051.79 |
| 1242345600000 | 3101.27 |
| 1242604800000 | 3128.43 |
| 1242691200000 | 3213.3 |
| 1242777600000 | 3303.72 |
| 1242864000000 | 3261.22 |
| 1242950400000 | 3309.94 |
| 1243209600000 | 3313.12 |
| 1243296000000 | 3290.52 |
| 1243382400000 | 3299.52 |
| 1243468800000 | 3270.4 |
| 1243555200000 | 3323.13 |
| 1243814400000 | 3389.55 |
| 1243900800000 | 3454.16 |
| 1243987200000 | 3391.49 |
| 1244073600000 | 3378.93 |
| 1244160000000 | 3347.2 |
| 1244419200000 | 3271.96 |
| 1244505600000 | 3317.88 |
| 1244592000000 | 3371.74 |
| 1244678400000 | 3413.68 |
| 1244764800000 | 3388.18 |
| 1245024000000 | 3298.83 |
| 1245110400000 | 3291.3 |
| 1245196800000 | 3195.8 |
| 1245283200000 | 3215.49 |
| 1245369600000 | 3221.84 |
| 1245628800000 | 3118.79 |
| 1245715200000 | 3141.31 |
| 1245801600000 | 3223.64 |
| 1245888000000 | 3195.92 |
| 1245974400000 | 3254.73 |
| 1246233600000 | 3290.33 |
| 1246320000000 | 3267.62 |
| 1246406400000 | 3345.71 |
| 1246492800000 | 3279.41 |
| 1246579200000 | 3260.06 |
| 1246838400000 | 3189.96 |
| 1246924800000 | 3199.87 |
| 1247011200000 | 3125.92 |
| 1247097600000 | 3156.49 |
| 1247184000000 | 3115.49 |
| 1247443200000 | 3150.83 |
| 1247529600000 | 3186.99 |
| 1247616000000 | 3285.63 |
| 1247702400000 | 3300.28 |
| 1247788800000 | 3316.57 |
| 1248048000000 | 3376.45 |
| 1248134400000 | 3413.34 |
| 1248220800000 | 3405.93 |
| 1248307200000 | 3454.71 |
| 1248393600000 | 3443.41 |
| 1248652800000 | 3463.32 |
| 1248739200000 | 3428.38 |
| 1248825600000 | 3415.92 |
| 1248912000000 | 3479.88 |
| 1248998400000 | 3539.22 |
| 1249257600000 | 3665.25 |
| 1249344000000 | 3647.27 |
| 1249430400000 | 3658.27 |
| 1249516800000 | 3680.47 |
| 1249603200000 | 3655.12 |
| 1249862400000 | 3654.11 |
| 1249948800000 | 3601.85 |
| 1250035200000 | 3649.3 |
| 1250121600000 | 3721.61 |
| 1250208000000 | 3712.96 |
| 1250467200000 | 3588.95 |
| 1250553600000 | 3632.79 |
| 1250640000000 | 3650.93 |
| 1250726400000 | 3716.71 |
| 1250812800000 | 3798.73 |
| 1251072000000 | 3865.06 |
| 1251158400000 | 3890.32 |
| 1251244800000 | 3846.77 |
| 1251331200000 | 3822.15 |
| 1251417600000 | 3908.52 |
| 1251676800000 | 3853.69 |
| 1251763200000 | 3785.16 |
| 1251849600000 | 3713.1 |
| 1251936000000 | 3763.08 |
| 1252022400000 | 3810.2 |
| 1252281600000 | 3912.62 |
| 1252368000000 | 3991.97 |
| 1252454400000 | 4044.95 |
| 1252540800000 | 4054.06 |
| 1252627200000 | 4089.53 |
| 1252886400000 | 4080.03 |
| 1252972800000 | 4119.62 |
| 1253059200000 | 4207.4 |
| 1253145600000 | 4241.92 |
| 1253232000000 | 4240.41 |
| 1253491200000 | 4180.42 |
| 1253577600000 | 4254.9 |
| 1253664000000 | 4257.2 |
| 1253750400000 | 4169.44 |
| 1253836800000 | 4151.17 |
| 1254096000000 | 4193.07 |
| 1254182400000 | 4171.27 |
| 1254268800000 | 4202.99 |
| 1254355200000 | 4127.18 |
| 1254441600000 | 4049.39 |
| 1254700800000 | 4087.27 |
| 1254787200000 | 4237.76 |
| 1254873600000 | 4217.59 |
| 1254960000000 | 4292.34 |
| 1255046400000 | 4311 |
| 1255305600000 | 4385.55 |
| 1255392000000 | 4347.09 |
| 1255478400000 | 4458.66 |
| 1255564800000 | 4444.79 |
| 1255651200000 | 4389.96 |
| 1255910400000 | 4446.44 |
| 1255996800000 | 4429.53 |
| 1256083200000 | 4415.84 |
| 1256169600000 | 4354.09 |
| 1256256000000 | 4354.9 |
| 1256515200000 | 4263.43 |
| 1256601600000 | 4164.21 |
| 1256688000000 | 3998.17 |
| 1256774400000 | 4120.94 |
| 1256860800000 | 4047.11 |
| 1257120000000 | 4052.52 |
| 1257206400000 | 3952.78 |
| 1257292800000 | 4112.09 |
| 1257379200000 | 4156.11 |
| 1257465600000 | 4163.06 |
| 1257724800000 | 4268.61 |
| 1257811200000 | 4229.26 |
| 1257897600000 | 4264.37 |
| 1257984000000 | 4238.18 |
| 1258070400000 | 4247.48 |
| 1258329600000 | 4331.1 |
| 1258416000000 | 4266.99 |
| 1258502400000 | 4307.65 |
| 1258588800000 | 4192.34 |
| 1258675200000 | 4163.69 |
| 1258934400000 | 4268.05 |
| 1259020800000 | 4241.66 |
| 1259107200000 | 4267.99 |
| 1259193600000 | 4122.36 |
| 1259280000000 | 4177.03 |
| 1259539200000 | 4128.22 |
| 1259625600000 | 4246.78 |
| 1259712000000 | 4265.21 |
| 1259798400000 | 4275.06 |
| 1259884800000 | 4240.54 |
| 1260144000000 | 4225.36 |
| 1260230400000 | 4146.73 |
| 1260316800000 | 4108.79 |
| 1260403200000 | 4119.78 |
| 1260489600000 | 4103.19 |
| 1260748800000 | 4132.01 |
| 1260835200000 | 4104.36 |
| 1260921600000 | 4142.63 |
| 1261008000000 | 4057.42 |
| 1261094400000 | 4031.16 |
| 1261353600000 | 4068.25 |
| 1261440000000 | 4064.41 |
| 1261526400000 | 4104.47 |
| 1261612800000 | 4108.64 |
| 1261699200000 | 4108.39 |
| 1261958400000 | 4135.2 |
| 1262044800000 | 4161.11 |
| 1262131200000 | 4136.16 |
| 1262217600000 | 4155.16 |
| 1262563200000 | 4280.64 |
| 1262649600000 | 4320.47 |
| 1262736000000 | 4330.43 |
| 1262822400000 | 4334.13 |
| 1262908800000 | 4357.89 |
| 1263168000000 | 4426.24 |
| 1263254400000 | 4365.64 |
| 1263340800000 | 4373.79 |
| 1263427200000 | 4400.4 |
| 1263513600000 | 4355.52 |
| 1263772800000 | 4371.8 |
| 1263859200000 | 4347.86 |
| 1263945600000 | 4247.72 |
| 1264032000000 | 4187.59 |
| 1264118400000 | 4152.64 |
| 1264377600000 | 4164.6 |
| 1264464000000 | 4130.77 |
| 1264550400000 | 4108.23 |
| 1264636800000 | 4076.36 |
| 1264723200000 | 4089.31 |
| 1264982400000 | 4123.28 |
| 1265068800000 | 4190.44 |
| 1265155200000 | 4171.33 |
| 1265241600000 | 4027.24 |
| 1265328000000 | 3903.09 |
| 1265587200000 | 3886.03 |
| 1265673600000 | 3916.05 |
| 1265760000000 | 3930.3 |
| 1265846400000 | 3917.12 |
| 1265932800000 | 3895.35 |
| 1266192000000 | 3885.29 |
| 1266278400000 | 3945.12 |
| 1266364800000 | 3993.84 |
| 1266451200000 | 4004.68 |
| 1266537600000 | 3982.96 |
| 1266796800000 | 4020.65 |
| 1266883200000 | 3974.95 |
| 1266969600000 | 3973.16 |
| 1267056000000 | 3898.64 |
| 1267142400000 | 3978.38 |
| 1267401600000 | 3984.61 |
| 1267488000000 | 4052.05 |
| 1267574400000 | 4126.91 |
| 1267660800000 | 4111.82 |
| 1267747200000 | 4163.2 |
| 1268006400000 | 4179.71 |
| 1268092800000 | 4151.32 |
| 1268179200000 | 4214.5 |
| 1268265600000 | 4218.26 |
| 1268352000000 | 4263.46 |
| 1268611200000 | 4216.08 |
| 1268697600000 | 4282.04 |
| 1268784000000 | 4306.7 |
| 1268870400000 | 4245.36 |
| 1268956800000 | 4213.83 |
| 1269216000000 | 4218.92 |
| 1269302400000 | 4264.36 |
| 1269388800000 | 4216.27 |
| 1269475200000 | 4256.52 |
| 1269561600000 | 4273.14 |
| 1269820800000 | 4298.58 |
| 1269907200000 | 4263.84 |
| 1269993600000 | 4308.15 |
| 1270080000000 | 4370.51 |
| 1270166400000 | 4370.52 |
| 1270425600000 | 4356.44 |
| 1270512000000 | 4371.13 |
| 1270598400000 | 4354.46 |
| 1270684800000 | 4335.26 |
| 1270771200000 | 4411.78 |
| 1271030400000 | 4458.54 |
| 1271116800000 | 4427.39 |
| 1271203200000 | 4486.56 |
| 1271289600000 | 4491.8 |
| 1271376000000 | 4426.18 |
| 1271635200000 | 4367.3 |
| 1271721600000 | 4438.37 |
| 1271808000000 | 4410.34 |
| 1271894400000 | 4328.33 |
| 1271980800000 | 4405.93 |
| 1272240000000 | 4421.18 |
| 1272326400000 | 4309.79 |
| 1272412800000 | 4178.13 |
| 1272499200000 | 4267.41 |
| 1272585600000 | 4280.35 |
| 1272844800000 | 4265.07 |
| 1272931200000 | 4077.04 |
| 1273017600000 | 3931.26 |
| 1273104000000 | 3834.57 |
| 1273190400000 | 3668.4 |
| 1273449600000 | 3972.5 |
| 1273536000000 | 3898.47 |
| 1273622400000 | 3990.4 |
| 1273708800000 | 3956.74 |
| 1273795200000 | 3802.79 |
| 1274054400000 | 3737.16 |
| 1274140800000 | 3792.17 |
| 1274227200000 | 3657.44 |
| 1274313600000 | 3551.99 |
| 1274400000000 | 3628.99 |
| 1274659200000 | 3576.88 |
| 1274745600000 | 3382.58 |
| 1274832000000 | 3477.21 |
| 1274918400000 | 3597.43 |
| 1275004800000 | 3614.77 |
| 1275264000000 | 3617.79 |
| 1275350400000 | 3607.93 |
| 1275436800000 | 3586.06 |
| 1275523200000 | 3644.28 |
| 1275609600000 | 3531.66 |
| 1275868800000 | 3451.67 |
| 1275955200000 | 3417.74 |
| 1276041600000 | 3517.77 |
| 1276128000000 | 3596.99 |
| 1276214400000 | 3611.21 |
| 1276473600000 | 3720.73 |
| 1276560000000 | 3754.7 |
| 1276646400000 | 3737.67 |
| 1276732800000 | 3757.5 |
| 1276819200000 | 3780.08 |
| 1277078400000 | 3815.98 |
| 1277164800000 | 3776.18 |
| 1277251200000 | 3724.97 |
| 1277337600000 | 3670.26 |
| 1277424000000 | 3652.5 |
| 1277683200000 | 3704.1 |
| 1277769600000 | 3542.32 |
| 1277856000000 | 3561.29 |
| 1277942400000 | 3533.88 |
| 1278028800000 | 3590.16 |
| 1278288000000 | 3572.75 |
| 1278374400000 | 3696.45 |
| 1278460800000 | 3718.46 |
| 1278547200000 | 3771.89 |
| 1278633600000 | 3770.83 |
| 1278892800000 | 3772.5 |
| 1278979200000 | 3856.95 |
| 1279065600000 | 3872.14 |
| 1279152000000 | 3886.79 |
| 1279238400000 | 3848.85 |
| 1279497600000 | 3827.1 |
| 1279584000000 | 3782.33 |
| 1279670400000 | 3818.14 |
| 1279756800000 | 3907.61 |
| 1279843200000 | 3887.26 |
| 1280102400000 | 3962.83 |
| 1280188800000 | 3979.09 |
| 1280275200000 | 3980.95 |
| 1280361600000 | 4004.7 |
| 1280448000000 | 3976.24 |
| 1280707200000 | 4100.83 |
| 1280793600000 | 4118.28 |
| 1280880000000 | 4092.17 |
| 1280966400000 | 4098.38 |
| 1281052800000 | 4113.28 |
| 1281312000000 | 4134.68 |
| 1281398400000 | 4042.27 |
| 1281484800000 | 3892.09 |
| 1281571200000 | 3854.16 |
| 1281657600000 | 3842.11 |
| 1281916800000 | 3879.85 |
| 1282003200000 | 3948.99 |
| 1282089600000 | 3941.83 |
| 1282176000000 | 3910.22 |
| 1282262400000 | 3802.23 |
| 1282521600000 | 3809.84 |
| 1282608000000 | 3744.01 |
| 1282694400000 | 3694.04 |
| 1282780800000 | 3759.43 |
| 1282867200000 | 3781.04 |
| 1283126400000 | 3775.7 |
| 1283212800000 | 3791.99 |
| 1283299200000 | 3906.31 |
| 1283385600000 | 3925.01 |
| 1283472000000 | 3964.49 |
| 1283731200000 | 3988.24 |
| 1283817600000 | 3913.34 |
| 1283904000000 | 3942.76 |
| 1283990400000 | 3973.33 |
| 1284076800000 | 3974.04 |
| 1284336000000 | 4057.41 |
| 1284422400000 | 4102.28 |
| 1284508800000 | 4101.75 |
| 1284595200000 | 4102.7 |
| 1284681600000 | 4091.53 |
| 1284940800000 | 4146.81 |
| 1285027200000 | 4179.18 |
| 1285113600000 | 4232.73 |
| 1285200000000 | 4192.64 |
| 1285286400000 | 4280.71 |
| 1285545600000 | 4285.67 |
| 1285632000000 | 4324.45 |
| 1285718400000 | 4340.38 |
| 1285804800000 | 4355.78 |
| 1285891200000 | 4387.2 |
| 1286150400000 | 4343.21 |
| 1286236800000 | 4440.14 |
| 1286323200000 | 4479.46 |
| 1286409600000 | 4496.82 |
| 1286496000000 | 4502.53 |
| 1286755200000 | 4520.88 |
| 1286841600000 | 4506.03 |
| 1286928000000 | 4616.38 |
| 1287014400000 | 4661.27 |
| 1287100800000 | 4635.94 |
| 1287360000000 | 4631.77 |
| 1287446400000 | 4545.03 |
| 1287532800000 | 4615.17 |
| 1287619200000 | 4668.11 |
| 1287705600000 | 4640.84 |
| 1287964800000 | 4688.24 |
| 1288051200000 | 4634.51 |
| 1288137600000 | 4572.91 |
| 1288224000000 | 4612.87 |
| 1288310400000 | 4619.28 |
| 1288569600000 | 4624.45 |
| 1288656000000 | 4684.37 |
| 1288742400000 | 4663.27 |
| 1288828800000 | 4783.59 |
| 1288915200000 | 4729.84 |
| 1289174400000 | 4686.99 |
| 1289260800000 | 4726.68 |
| 1289347200000 | 4608.3 |
| 1289433600000 | 4563.5 |
| 1289520000000 | 4550.09 |
| 1289779200000 | 4556.11 |
| 1289865600000 | 4449.79 |
| 1289952000000 | 4470.36 |
| 1290038400000 | 4548.79 |
| 1290124800000 | 4561.88 |
| 1290384000000 | 4537.27 |
| 1290470400000 | 4409.8 |
| 1290556800000 | 4448.29 |
| 1290643200000 | 4466.7 |
| 1290729600000 | 4402.08 |
| 1290988800000 | 4312.33 |
| 1291075200000 | 4278.46 |
| 1291161600000 | 4384.42 |
| 1291248000000 | 4513.77 |
| 1291334400000 | 4606.24 |
| 1291593600000 | 4595.13 |
| 1291680000000 | 4649.8 |
| 1291766400000 | 4606.28 |
| 1291852800000 | 4586.69 |
| 1291939200000 | 4606.5 |
| 1292198400000 | 4697.1 |
| 1292284800000 | 4704.17 |
| 1292371200000 | 4702.64 |
| 1292457600000 | 4654.86 |
| 1292544000000 | 4647.77 |
| 1292803200000 | 4657.18 |
| 1292889600000 | 4713.63 |
| 1292976000000 | 4721.95 |
| 1293062400000 | 4710.37 |
| 1293148800000 | 4720.64 |
| 1293408000000 | 4706.13 |
| 1293494400000 | 4716.32 |
| 1293580800000 | 4748.71 |
| 1293667200000 | 4797 |
| 1293753600000 | 4842.62 |
| 1294012800000 | 4876.84 |
| 1294099200000 | 4851.97 |
| 1294185600000 | 4758.06 |
| 1294272000000 | 4732.81 |
| 1294358400000 | 4698.31 |
| 1294617600000 | 4630.96 |
| 1294704000000 | 4703.57 |
| 1294790400000 | 4806.41 |
| 1294876800000 | 4873.84 |
| 1294963200000 | 4877.31 |
| 1295222400000 | 4845.77 |
| 1295308800000 | 4912.08 |
| 1295395200000 | 4902.01 |
| 1295481600000 | 4795.05 |
| 1295568000000 | 4881.53 |
| 1295827200000 | 4902.96 |
| 1295913600000 | 4905 |
| 1296000000000 | 4969.47 |
| 1296086400000 | 4999.1 |
| 1296172800000 | 4950.29 |
| 1296432000000 | 4951.6 |
| 1296518400000 | 5040.41 |
| 1296604800000 | 5022.52 |
| 1296691200000 | 4956.01 |
| 1296777600000 | 4952.62 |
| 1297036800000 | 5002.83 |
| 1297123200000 | 5055.25 |
| 1297209600000 | 5053.62 |
| 1297296000000 | 4974.85 |
| 1297382400000 | 4977.35 |
| 1297641600000 | 4978.42 |
| 1297728000000 | 4982.95 |
| 1297814400000 | 4987.33 |
| 1297900800000 | 4993.03 |
| 1297987200000 | 5025.58 |
| 1298246400000 | 4970.26 |
| 1298332800000 | 4957.72 |
| 1298419200000 | 4921.78 |
| 1298505600000 | 4905.78 |
| 1298592000000 | 4966.06 |
| 1298851200000 | 5038.68 |
| 1298937600000 | 5053.62 |
| 1299024000000 | 5040.56 |
| 1299110400000 | 5069.04 |
| 1299196800000 | 5090.17 |
| 1299456000000 | 5118.81 |
| 1299542400000 | 5076.67 |
| 1299628800000 | 5092.84 |
| 1299715200000 | 4985.39 |
| 1299801600000 | 4938.58 |
| 1300060800000 | 4937.89 |
| 1300147200000 | 4825.78 |
| 1300233600000 | 4780.46 |
| 1300320000000 | 4891.23 |
| 1300406400000 | 4983.19 |
| 1300665600000 | 5089.66 |
| 1300752000000 | 5083.39 |
| 1300838400000 | 5069.56 |
| 1300924800000 | 5151.7 |
| 1301011200000 | 5149.89 |
| 1301270400000 | 5152.87 |
| 1301356800000 | 5139.28 |
| 1301443200000 | 5187.21 |
| 1301529600000 | 5211.29 |
| 1301616000000 | 5228.94 |
| 1301875200000 | 5298.85 |
| 1301961600000 | 5279.68 |
| 1302048000000 | 5342.88 |
| 1302134400000 | 5295.15 |
| 1302220800000 | 5362.13 |
| 1302480000000 | 5339.33 |
| 1302566400000 | 5284.78 |
| 1302652800000 | 5328.37 |
| 1302739200000 | 5299.21 |
| 1302825600000 | 5305.17 |
| 1303084800000 | 5156.89 |
| 1303171200000 | 5224.29 |
| 1303257600000 | 5373.43 |
| 1303344000000 | 5426.04 |
| 1303430400000 | 5424.91 |
| 1303689600000 | 5421.68 |
| 1303776000000 | 5467.61 |
| 1303862400000 | 5471.05 |
| 1303948800000 | 5561.94 |
| 1304035200000 | 5588.25 |
| 1304294400000 | 5625.46 |
| 1304380800000 | 5577.43 |
| 1304467200000 | 5528.26 |
| 1304553600000 | 5417.51 |
| 1304640000000 | 5431.09 |
| 1304899200000 | 5350.28 |
| 1304985600000 | 5421.88 |
| 1305072000000 | 5401.79 |
| 1305158400000 | 5332.41 |
| 1305244800000 | 5330.62 |
| 1305504000000 | 5330.33 |
| 1305590400000 | 5259.11 |
| 1305676800000 | 5302.26 |
| 1305763200000 | 5329.74 |
| 1305849600000 | 5301.66 |
| 1306108800000 | 5167.57 |
| 1306195200000 | 5210.6 |
| 1306281600000 | 5205.39 |
| 1306368000000 | 5214.22 |
| 1306454400000 | 5310.15 |
| 1306713600000 | 5331.56 |
| 1306800000000 | 5406.64 |
| 1306886400000 | 5430.65 |
| 1306972800000 | 5397.96 |
| 1307059200000 | 5422.71 |
| 1307318400000 | 5408.25 |
| 1307404800000 | 5413.57 |
| 1307491200000 | 5305.01 |
| 1307577600000 | 5300.85 |
| 1307664000000 | 5193.02 |
| 1307923200000 | 5189.39 |
| 1308009600000 | 5250.69 |
| 1308096000000 | 5130.46 |
| 1308182400000 | 5025.16 |
| 1308268800000 | 5083.23 |
| 1308528000000 | 5030.18 |
| 1308614400000 | 5128.79 |
| 1308700800000 | 5140.05 |
| 1308787200000 | 4963.36 |
| 1308873600000 | 4959.66 |
| 1309132800000 | 4983.21 |
| 1309219200000 | 5037.42 |
| 1309305600000 | 5149.49 |
| 1309392000000 | 5261.44 |
| 1309478400000 | 5291.12 |
| 1309737600000 | 5336.9 |
| 1309824000000 | 5301.62 |
| 1309910400000 | 5224.94 |
| 1309996800000 | 5277.85 |
| 1310083200000 | 5190.66 |
| 1310342400000 | 4988.14 |
| 1310428800000 | 4954.58 |
| 1310515200000 | 5054.62 |
| 1310601600000 | 4985.21 |
| 1310688000000 | 4942.34 |
| 1310947200000 | 4806.3 |
| 1311033600000 | 4911.45 |
| 1311120000000 | 4972.76 |
| 1311206400000 | 5087.44 |
| 1311292800000 | 5120.81 |
| 1311552000000 | 5108.88 |
| 1311638400000 | 5130.54 |
| 1311724800000 | 5032.9 |
| 1311811200000 | 4956.19 |
| 1311897600000 | 4967.99 |
| 1312156800000 | 4863.86 |
| 1312243200000 | 4718.57 |
| 1312329600000 | 4625.22 |
| 1312416000000 | 4379.27 |
| 1312502400000 | 4317.11 |
| 1312761600000 | 4073.54 |
| 1312848000000 | 4182.94 |
| 1312934400000 | 4111.34 |
| 1313020800000 | 4222.01 |
| 1313107200000 | 4350.16 |
| 1313366400000 | 4465.63 |
| 1313452800000 | 4386.62 |
| 1313539200000 | 4400.24 |
| 1313625600000 | 4143.5 |
| 1313712000000 | 4117.56 |
| 1313971200000 | 4137.33 |
| 1314057600000 | 4149.77 |
| 1314144000000 | 4232.53 |
| 1314230400000 | 4215.93 |
| 1314316800000 | 4193.04 |
| 1314576000000 | 4333.69 |
| 1314662400000 | 4331.87 |
| 1314748800000 | 4456.68 |
| 1314835200000 | 4421.21 |
| 1314921600000 | 4308.8 |
| 1315180800000 | 4105.79 |
| 1315267200000 | 4016.5 |
| 1315353600000 | 4144.79 |
| 1315440000000 | 4156.55 |
| 1315526400000 | 3977.99 |
| 1315785600000 | 3833.92 |
| 1315872000000 | 3866.29 |
| 1315958400000 | 3921.9 |
| 1316044800000 | 4052.64 |
| 1316131200000 | 4092.93 |
| 1316390400000 | 3955.79 |
| 1316476800000 | 4014.48 |
| 1316563200000 | 3968.38 |
| 1316649600000 | 3736.98 |
| 1316736000000 | 3728.81 |
| 1316995200000 | 3731.47 |
| 1317081600000 | 3929.14 |
| 1317168000000 | 3897.41 |
| 1317254400000 | 3932.62 |
| 1317340800000 | 3804.84 |
| 1317600000000 | 3712.05 |
| 1317686400000 | 3591.11 |
| 1317772800000 | 3675.78 |
| 1317859200000 | 3798.66 |
| 1317945600000 | 3840.13 |
| 1318204800000 | 3957.65 |
| 1318291200000 | 3950.21 |
| 1318377600000 | 4077.96 |
| 1318464000000 | 4020.51 |
| 1318550400000 | 4120.78 |
| 1318809600000 | 4045.46 |
| 1318896000000 | 4026.5 |
| 1318982400000 | 4058.22 |
| 1319068800000 | 3971.07 |
| 1319155200000 | 4112.31 |
| 1319414400000 | 4179.78 |
| 1319500800000 | 4155.59 |
| 1319587200000 | 4133.28 |
| 1319673600000 | 4359.86 |
| 1319760000000 | 4354.25 |
| 1320019200000 | 4203.65 |
| 1320105600000 | 3959.4 |
| 1320192000000 | 4019.47 |
| 1320278400000 | 4095.4 |
| 1320364800000 | 4075.38 |
| 1320624000000 | 4047.05 |
| 1320710400000 | 4083.54 |
| 1320796800000 | 3944.68 |
| 1320883200000 | 3919.5 |
| 1320969600000 | 4057.67 |
| 1321228800000 | 3990.09 |
| 1321315200000 | 3907.9 |
| 1321401600000 | 3902.28 |
| 1321488000000 | 3839.02 |
| 1321574400000 | 3813.41 |
| 1321833600000 | 3677.09 |
| 1321920000000 | 3658.46 |
| 1322006400000 | 3570.63 |
| 1322092800000 | 3574.78 |
| 1322179200000 | 3553.9 |
| 1322438400000 | 3702.51 |
| 1322524800000 | 3722.97 |
| 1322611200000 | 3898.59 |
| 1322697600000 | 3862.74 |
| 1322784000000 | 3891.66 |
| 1323043200000 | 3956.61 |
| 1323129600000 | 3908.37 |
| 1323216000000 | 3899.15 |
| 1323302400000 | 3793.96 |
| 1323388800000 | 3837.17 |
| 1323648000000 | 3704.33 |
| 1323734400000 | 3678.15 |
| 1323820800000 | 3565.56 |
| 1323907200000 | 3607.3 |
| 1323993600000 | 3622.12 |
| 1324252800000 | 3612.35 |
| 1324339200000 | 3722.63 |
| 1324425600000 | 3693.05 |
| 1324512000000 | 3738.71 |
| 1324598400000 | 3758.21 |
| 1324857600000 | 3758.25 |
| 1324944000000 | 3763.42 |
| 1325030400000 | 3710.73 |
| 1325116800000 | 3721.78 |
| 1325203200000 | 3778.16 |
| 1325462400000 | 3831.68 |
| 1325548800000 | 3905.48 |
| 1325635200000 | 3832.75 |
| 1325721600000 | 3766.23 |
| 1325808000000 | 3748.22 |
| 1326067200000 | 3741.17 |
| 1326153600000 | 3802.33 |
| 1326240000000 | 3787.64 |
| 1326326400000 | 3858.65 |
| 1326412800000 | 3809.65 |
| 1326672000000 | 3835.43 |
| 1326758400000 | 3889.29 |
| 1326844800000 | 3938.04 |
| 1326931200000 | 4019.33 |
| 1327017600000 | 4023.65 |
| 1327276800000 | 4094.97 |
| 1327363200000 | 4029.4 |
| 1327449600000 | 4037.8 |
| 1327536000000 | 4150.19 |
| 1327622400000 | 4134.87 |
| 1327881600000 | 4067.37 |
| 1327968000000 | 4100.44 |
| 1328054400000 | 4220.16 |
| 1328140800000 | 4246.28 |
| 1328227200000 | 4284.84 |
| 1328486400000 | 4280.47 |
| 1328572800000 | 4312.17 |
| 1328659200000 | 4334.82 |
| 1328745600000 | 4351.78 |
| 1328832000000 | 4289.42 |
| 1329091200000 | 4313.42 |
| 1329177600000 | 4276.27 |
| 1329264000000 | 4285.04 |
| 1329350400000 | 4251.3 |
| 1329436800000 | 4325.75 |
| 1329696000000 | 4409.29 |
| 1329782400000 | 4391.24 |
| 1329868800000 | 4348.51 |
| 1329955200000 | 4341.35 |
| 1330041600000 | 4422.8 |
| 1330300800000 | 4380.03 |
| 1330387200000 | 4399.41 |
| 1330473600000 | 4397.98 |
| 1330560000000 | 4410.87 |
| 1330646400000 | 4381.99 |
| 1330905600000 | 4361.79 |
| 1330992000000 | 4189.43 |
| 1331078400000 | 4226.45 |
| 1331164800000 | 4358.01 |
| 1331251200000 | 4328.47 |
| 1331510400000 | 4327.07 |
| 1331596800000 | 4376.67 |
| 1331683200000 | 4351.49 |
| 1331769600000 | 4389.46 |
| 1331856000000 | 4432.72 |
| 1332115200000 | 4458.64 |
| 1332201600000 | 4406.74 |
| 1332288000000 | 4388.58 |
| 1332374400000 | 4327.7 |
| 1332460800000 | 4375.28 |
| 1332720000000 | 4456.56 |
| 1332806400000 | 4449.73 |
| 1332892800000 | 4401.35 |
| 1332979200000 | 4341.01 |
| 1333065600000 | 4399.32 |
| 1333324800000 | 4428.21 |
| 1333411200000 | 4435.75 |
| 1333497600000 | 4259.68 |
| 1333584000000 | 4245.14 |
| 1333670400000 | 4245.13 |
| 1333929600000 | 4244.02 |
| 1334016000000 | 4145.22 |
| 1334102400000 | 4186.95 |
| 1334188800000 | 4268.62 |
| 1334275200000 | 4195.82 |
| 1334534400000 | 4177.6 |
| 1334620800000 | 4285.02 |
| 1334707200000 | 4255.21 |
| 1334793600000 | 4240.77 |
| 1334880000000 | 4270.85 |
| 1335139200000 | 4138.39 |
| 1335225600000 | 4212.88 |
| 1335312000000 | 4278.45 |
| 1335398400000 | 4297.02 |
| 1335484800000 | 4352.86 |
| 1335744000000 | 4348.38 |
| 1335830400000 | 4345.67 |
| 1335916800000 | 4315.09 |
| 1336003200000 | 4314.44 |
| 1336089600000 | 4226.11 |
| 1336348800000 | 4233.38 |
| 1336435200000 | 4143.45 |
| 1336521600000 | 4086.2 |
| 1336608000000 | 4132.14 |
| 1336694400000 | 4149.22 |
| 1336953600000 | 4035.44 |
| 1337040000000 | 3979.37 |
| 1337126400000 | 3955.44 |
| 1337212800000 | 3918.7 |
| 1337299200000 | 3867.88 |
| 1337558400000 | 3923.62 |
| 1337644800000 | 4005.91 |
| 1337731200000 | 3873.37 |
| 1337817600000 | 3885.47 |
| 1337904000000 | 3867.23 |
| 1338163200000 | 3885.78 |
| 1338249600000 | 3925.66 |
| 1338336000000 | 3820.07 |
| 1338422400000 | 3796.97 |
| 1338508800000 | 3712.57 |
| 1338768000000 | 3718.9 |
| 1338854400000 | 3724.9 |
| 1338940800000 | 3815.79 |
| 1339027200000 | 3898.47 |
| 1339113600000 | 3850.16 |
| 1339372800000 | 3851.65 |
| 1339459200000 | 3803.09 |
| 1339545600000 | 3814.98 |
| 1339632000000 | 3810.8 |
| 1339718400000 | 3870.36 |
| 1339977600000 | 3859.62 |
| 1340064000000 | 3942.1 |
| 1340150400000 | 3988.71 |
| 1340236800000 | 3952.8 |
| 1340323200000 | 3903.12 |
| 1340582400000 | 3813.7 |
| 1340668800000 | 3781 |
| 1340755200000 | 3819.42 |
| 1340841600000 | 3786.03 |
| 1340928000000 | 3992.52 |
| 1341187200000 | 4003.77 |
| 1341273600000 | 4056.81 |
| 1341360000000 | 4034.73 |
| 1341446400000 | 3981.03 |
| 1341532800000 | 3901.18 |
| 1341792000000 | 3886.38 |
| 1341878400000 | 3904.91 |
| 1341964800000 | 3883.74 |
| 1342051200000 | 3823.81 |
| 1342137600000 | 3885.73 |
| 1342396800000 | 3907.39 |
| 1342483200000 | 3916.27 |
| 1342569600000 | 3950.73 |
| 1342656000000 | 4001.89 |
| 1342742400000 | 3929.4 |
| 1343001600000 | 3807.85 |
| 1343088000000 | 3798.48 |
| 1343174400000 | 3819.18 |
| 1343260800000 | 3947.51 |
| 1343347200000 | 3983.77 |
| 1343606400000 | 3980.21 |
| 1343692800000 | 3985.97 |
| 1343779200000 | 3975.84 |
| 1343865600000 | 3875.61 |
| 1343952000000 | 4011.46 |
| 1344211200000 | 4075.34 |
| 1344297600000 | 4090.98 |
| 1344384000000 | 4061.5 |
| 1344470400000 | 4061.01 |
| 1344556800000 | 4056.58 |
| 1344816000000 | 4046.13 |
| 1344902400000 | 4055.12 |
| 1344988800000 | 4039.3 |
| 1345075200000 | 4087.28 |
| 1345161600000 | 4100.17 |
| 1345420800000 | 4095.15 |
| 1345507200000 | 4167.9 |
| 1345593600000 | 4126.44 |
| 1345680000000 | 4144.9 |
| 1345766400000 | 4112.51 |
| 1346025600000 | 4127.17 |
| 1346112000000 | 4120.68 |
| 1346198400000 | 4118.34 |
| 1346284800000 | 4087.71 |
| 1346371200000 | 4150.99 |
| 1346630400000 | 4157.06 |
| 1346716800000 | 4128.17 |
| 1346803200000 | 4144.82 |
| 1346889600000 | 4220.14 |
| 1346976000000 | 4308.18 |
| 1347235200000 | 4299.82 |
| 1347321600000 | 4331.57 |
| 1347408000000 | 4377.14 |
| 1347494400000 | 4367.4 |
| 1347580800000 | 4515.11 |
| 1347840000000 | 4502.45 |
| 1347926400000 | 4451.35 |
| 1348012800000 | 4468.78 |
| 1348099200000 | 4421.75 |
| 1348185600000 | 4448.6 |
| 1348444800000 | 4400.4 |
| 1348531200000 | 4438.46 |
| 1348617600000 | 4322.67 |
| 1348704000000 | 4351.63 |
| 1348790400000 | 4342.9 |
| 1349049600000 | 4400.8 |
| 1349136000000 | 4408.38 |
| 1349222400000 | 4386.11 |
| 1349308800000 | 4431.4 |
| 1349395200000 | 4494.74 |
| 1349654400000 | 4433.24 |
| 1349740800000 | 4390.91 |
| 1349827200000 | 4353.84 |
| 1349913600000 | 4381.7 |
| 1350000000000 | 4380.05 |
| 1350259200000 | 4383.26 |
| 1350345600000 | 4457.44 |
| 1350432000000 | 4512.93 |
| 1350518400000 | 4505.02 |
| 1350604800000 | 4456.14 |
| 1350864000000 | 4463.47 |
| 1350950400000 | 4365.5 |
| 1351036800000 | 4385.93 |
| 1351123200000 | 4388.58 |
| 1351209600000 | 4390.77 |
| 1351468800000 | 4371.21 |
| 1351555200000 | 4420.26 |
| 1351641600000 | 4410.02 |
| 1351728000000 | 4441.78 |
| 1351814400000 | 4422.62 |
| 1352073600000 | 4378.05 |
| 1352160000000 | 4400.51 |
| 1352246400000 | 4343.72 |
| 1352332800000 | 4309.41 |
| 1352419200000 | 4287.09 |
| 1352678400000 | 4270.35 |
| 1352764800000 | 4255.05 |
| 1352851200000 | 4246.02 |
| 1352937600000 | 4215.89 |
| 1353024000000 | 4152.96 |
| 1353283200000 | 4257.55 |
| 1353369600000 | 4261.11 |
| 1353456000000 | 4282.86 |
| 1353542400000 | 4344.67 |
| 1353628800000 | 4392.9 |
| 1353888000000 | 4381.54 |
| 1353974400000 | 4389.5 |
| 1354060800000 | 4379.05 |
| 1354147200000 | 4449.59 |
| 1354233600000 | 4471.25 |
| 1354492800000 | 4497.37 |
| 1354579200000 | 4497.69 |
| 1354665600000 | 4510.28 |
| 1354752000000 | 4513.84 |
| 1354838400000 | 4492.34 |
| 1355097600000 | 4478.51 |
| 1355184000000 | 4531.1 |
| 1355270400000 | 4556.04 |
| 1355356800000 | 4564.97 |
| 1355443200000 | 4581.84 |
| 1355702400000 | 4602.61 |
| 1355788800000 | 4649.49 |
| 1355875200000 | 4703.58 |
| 1355961600000 | 4709.53 |
| 1356048000000 | 4664.7 |
| 1356307200000 | 4663.92 |
| 1356393600000 | 4663.92 |
| 1356480000000 | 4673.69 |
| 1356566400000 | 4687.66 |
| 1356652800000 | 4673.92 |
| 1356912000000 | 4668.93 |
| 1357084800000 | 4770.61 |
| 1357171200000 | 4749.59 |
| 1357257600000 | 4757.39 |
| 1357516800000 | 4790.07 |
| 1357603200000 | 4779.05 |
| 1357689600000 | 4803.71 |
| 1357776000000 | 4864.56 |
| 1357862400000 | 4906.26 |
| 1358121600000 | 4902.06 |
| 1358208000000 | 4871.14 |
| 1358294400000 | 4856.43 |
| 1358380800000 | 4924.84 |
| 1358467200000 | 4914.91 |
| 1358726400000 | 4943.57 |
| 1358812800000 | 4941.14 |
| 1358899200000 | 4956.79 |
| 1358985600000 | 5001.24 |
| 1359072000000 | 5056.67 |
| 1359331200000 | 5065.44 |
| 1359417600000 | 5053.21 |
| 1359504000000 | 5066.48 |
| 1359590400000 | 5041.96 |
| 1359676800000 | 5146.99 |
| 1359936000000 | 5022.6 |
| 1360022400000 | 5033.13 |
| 1360108800000 | 5047.82 |
| 1360195200000 | 4993.33 |
| 1360281600000 | 5032.08 |
| 1360540800000 | 5028.25 |
| 1360627200000 | 5093.34 |
| 1360713600000 | 5141.65 |
| 1360800000000 | 5102.58 |
| 1360886400000 | 5116.72 |
| 1361145600000 | 5106.9 |
| 1361232000000 | 5171.86 |
| 1361318400000 | 5182.03 |
| 1361404800000 | 5049.35 |
| 1361491200000 | 5065.48 |
| 1361750400000 | 5095.4 |
| 1361836800000 | 4990.27 |
| 1361923200000 | 5042 |
| 1362009600000 | 5053.41 |
| 1362096000000 | 4998.59 |
| 1362355200000 | 4988.44 |
| 1362441600000 | 5065.35 |
| 1362528000000 | 5046.05 |
| 1362614400000 | 5086.07 |
| 1362700800000 | 5062.02 |
| 1362960000000 | 5071.14 |
| 1363046400000 | 5086.68 |
| 1363132800000 | 5045.59 |
| 1363219200000 | 5090.7 |
| 1363305600000 | 5134.14 |
| 1363564800000 | 5083.17 |
| 1363651200000 | 5017.76 |
| 1363737600000 | 5054.92 |
| 1363824000000 | 5024.12 |
| 1363910400000 | 5035.35 |
| 1364169600000 | 4983 |
| 1364256000000 | 4979.89 |
| 1364342400000 | 4915.48 |
| 1364428800000 | 4961.82 |
| 1364515200000 | 4961.82 |
| 1364774400000 | 4962.48 |
| 1364860800000 | 4999.86 |
| 1364947200000 | 4988.8 |
| 1365033600000 | 4931.53 |
| 1365120000000 | 4912.82 |
| 1365379200000 | 4919.26 |
| 1365465600000 | 4949.24 |
| 1365552000000 | 5049.74 |
| 1365638400000 | 5105.51 |
| 1365724800000 | 5068.78 |
| 1365984000000 | 5010.98 |
| 1366070400000 | 5001.26 |
| 1366156800000 | 4892.22 |
| 1366243200000 | 4903.04 |
| 1366329600000 | 4928.83 |
| 1366588800000 | 4928.12 |
| 1366675200000 | 4997.69 |
| 1366761600000 | 5016.32 |
| 1366848000000 | 5060.34 |
| 1366934400000 | 5059.85 |
| 1367193600000 | 5117.86 |
| 1367280000000 | 5160.5 |
| 1367366400000 | 5165.4 |
| 1367452800000 | 5132.25 |
| 1367539200000 | 5192.76 |
| 1367798400000 | 5188.07 |
| 1367884800000 | 5219.87 |
| 1367971200000 | 5298.33 |
| 1368057600000 | 5270 |
| 1368144000000 | 5236.17 |
| 1368403200000 | 5240.24 |
| 1368489600000 | 5262.13 |
| 1368576000000 | 5242.34 |
| 1368662400000 | 5267.02 |
| 1368748800000 | 5228.57 |
| 1369008000000 | 5272.75 |
| 1369094400000 | 5287.66 |
| 1369180800000 | 5293.12 |
| 1369267200000 | 5201 |
| 1369353600000 | 5221.16 |
| 1369612800000 | 5254.65 |
| 1369699200000 | 5281.8 |
| 1369785600000 | 5266.14 |
| 1369872000000 | 5317.71 |
| 1369958400000 | 5263.98 |
| 1370217600000 | 5248.38 |
| 1370304000000 | 5289.35 |
| 1370390400000 | 5238.76 |
| 1370476800000 | 5238.63 |
| 1370563200000 | 5286.5 |
| 1370822400000 | 5283.28 |
| 1370908800000 | 5254.17 |
| 1370995200000 | 5282.88 |
| 1371081600000 | 5251.6 |
| 1371168000000 | 5309.68 |
| 1371427200000 | 5337.07 |
| 1371513600000 | 5372.02 |
| 1371600000000 | 5374.21 |
| 1371686400000 | 5150.48 |
| 1371772800000 | 5080.34 |
| 1372032000000 | 4950.34 |
| 1372118400000 | 5004.72 |
| 1372204800000 | 5058.65 |
| 1372291200000 | 5114.05 |
| 1372377600000 | 5097.5 |
| 1372636800000 | 5157.75 |
| 1372723200000 | 5156.27 |
| 1372809600000 | 5099.35 |
| 1372896000000 | 5161.25 |
| 1372982400000 | 5100.96 |
| 1373241600000 | 5161.47 |
| 1373328000000 | 5164.37 |
| 1373414400000 | 5196.34 |
| 1373500800000 | 5299.06 |
| 1373587200000 | 5307.01 |
| 1373846400000 | 5319.14 |
| 1373932800000 | 5345.24 |
| 1374019200000 | 5340.19 |
| 1374105600000 | 5388.11 |
| 1374192000000 | 5414.32 |
| 1374451200000 | 5440.57 |
| 1374537600000 | 5448.8 |
| 1374624000000 | 5476.68 |
| 1374710400000 | 5472.83 |
| 1374796800000 | 5471.89 |
| 1375056000000 | 5472.29 |
| 1375142400000 | 5499.23 |
| 1375228800000 | 5508.61 |
| 1375315200000 | 5553.01 |
| 1375401600000 | 5589.89 |
| 1375660800000 | 5603.28 |
| 1375747200000 | 5611.58 |
| 1375833600000 | 5597.09 |
| 1375920000000 | 5666.73 |
| 1376006400000 | 5674.62 |
| 1376265600000 | 5665.15 |
| 1376352000000 | 5658.18 |
| 1376438400000 | 5698.65 |
| 1376524800000 | 5642.39 |
| 1376611200000 | 5695.71 |
| 1376870400000 | 5700.59 |
| 1376956800000 | 5682.44 |
| 1377043200000 | 5644.95 |
| 1377129600000 | 5685.75 |
| 1377216000000 | 5728.43 |
| 1377475200000 | 5693.34 |
| 1377561600000 | 5603.54 |
| 1377648000000 | 5545.21 |
| 1377734400000 | 5536.64 |
| 1377820800000 | 5482.21 |
| 1378080000000 | 5561.94 |
| 1378166400000 | 5545.42 |
| 1378252800000 | 5565 |
| 1378339200000 | 5562.89 |
| 1378425600000 | 5596.1 |
| 1378684800000 | 5650 |
| 1378771200000 | 5736.08 |
| 1378857600000 | 5769.94 |
| 1378944000000 | 5769.15 |
| 1379030400000 | 5754.51 |
| 1379289600000 | 5844.24 |
| 1379376000000 | 5824.88 |
| 1379462400000 | 5839.87 |
| 1379548800000 | 5966.25 |
| 1379635200000 | 5941.08 |
| 1379894400000 | 5913.16 |
| 1379980800000 | 5928.4 |
| 1380067200000 | 5925.98 |
| 1380153600000 | 5919.74 |
| 1380240000000 | 5949.36 |
| 1380499200000 | 5924.67 |
| 1380585600000 | 5988.34 |
| 1380672000000 | 6007.1 |
| 1380758400000 | 6014.95 |
| 1380844800000 | 6008.4 |
| 1381104000000 | 5974.72 |
| 1381190400000 | 5967.13 |
| 1381276800000 | 5903.11 |
| 1381363200000 | 5979.3 |
| 1381449600000 | 6022.5 |
| 1381708800000 | 6027.44 |
| 1381795200000 | 6043.44 |
| 1381881600000 | 6039.89 |
| 1381968000000 | 6132.01 |
| 1382054400000 | 6205.38 |
| 1382313600000 | 6248.16 |
| 1382400000000 | 6299.95 |
| 1382486400000 | 6284.62 |
| 1382572800000 | 6310.25 |
| 1382659200000 | 6297.29 |
| 1382918400000 | 6271.64 |
| 1383004800000 | 6292.78 |
| 1383091200000 | 6305.26 |
| 1383177600000 | 6247.79 |
| 1383264000000 | 6198.4 |
| 1383523200000 | 6226.71 |
| 1383609600000 | 6195.05 |
| 1383696000000 | 6271.75 |
| 1383782400000 | 6195.88 |
| 1383868800000 | 6156.1 |
| 1384128000000 | 6231.01 |
| 1384214400000 | 6203.97 |
| 1384300800000 | 6126.6 |
| 1384387200000 | 6188.9 |
| 1384473600000 | 6210 |
| 1384732800000 | 6270.93 |
| 1384819200000 | 6229.57 |
| 1384905600000 | 6180.4 |
| 1384992000000 | 6167.35 |
| 1385078400000 | 6215.09 |
| 1385337600000 | 6239.82 |
| 1385424000000 | 6277.36 |
| 1385510400000 | 6303.39 |
| 1385596800000 | 6333.15 |
| 1385683200000 | 6351.24 |
| 1385942400000 | 6319.46 |
| 1386028800000 | 6235.18 |
| 1386115200000 | 6187.8 |
| 1386201600000 | 6203.76 |
| 1386288000000 | 6245.67 |
| 1386547200000 | 6282.9 |
| 1386633600000 | 6290.87 |
| 1386720000000 | 6281.12 |
| 1386806400000 | 6195.81 |
| 1386892800000 | 6183.03 |
| 1387152000000 | 6231.86 |
| 1387238400000 | 6206.91 |
| 1387324800000 | 6267.94 |
| 1387411200000 | 6299.87 |
| 1387497600000 | 6344.51 |
| 1387756800000 | 6403.67 |
| 1387843200000 | 6389.08 |
| 1387929600000 | 6389.08 |
| 1388016000000 | 6401.07 |
| 1388102400000 | 6490.83 |
| 1388361600000 | 6526.4 |
| 1388448000000 | 6514.59 |
| 1388620800000 | 6447.48 |
| 1388707200000 | 6482.63 |
| 1388966400000 | 6508.24 |
| 1389052800000 | 6528.9 |
| 1389139200000 | 6530.4 |
| 1389225600000 | 6528.54 |
| 1389312000000 | 6626.41 |
| 1389571200000 | 6660.5 |
| 1389657600000 | 6675.46 |
| 1389744000000 | 6692.39 |
| 1389830400000 | 6683.4 |
| 1389916800000 | 6691.76 |
| 1390176000000 | 6683.25 |
| 1390262400000 | 6657.38 |
| 1390348800000 | 6673.87 |
| 1390435200000 | 6684.92 |
| 1390521600000 | 6533.9 |
| 1390780800000 | 6446.61 |
| 1390867200000 | 6533.69 |
| 1390953600000 | 6506.08 |
| 1391040000000 | 6489.24 |
| 1391126400000 | 6441.45 |
| 1391385600000 | 6381.93 |
| 1391472000000 | 6368.67 |
| 1391558400000 | 6394.35 |
| 1391644800000 | 6525.77 |
| 1391731200000 | 6568.37 |
| 1391990400000 | 6594.39 |
| 1392076800000 | 6668.83 |
| 1392163200000 | 6669.27 |
| 1392249600000 | 6708.23 |
| 1392336000000 | 6758.03 |
| 1392595200000 | 6806.98 |
| 1392681600000 | 6810.41 |
| 1392768000000 | 6829.59 |
| 1392854400000 | 6796.83 |
| 1392940800000 | 6857.72 |
| 1393200000000 | 6890.82 |
| 1393286400000 | 6915.2 |
| 1393372800000 | 6878.68 |
| 1393459200000 | 6876.72 |
| 1393545600000 | 7007.81 |
| 1393804800000 | 6803.77 |
| 1393891200000 | 6929.8 |
| 1393977600000 | 6959.56 |
| 1394064000000 | 7051.23 |
| 1394150400000 | 7009.69 |
| 1394409600000 | 6990.91 |
| 1394496000000 | 6994.85 |
| 1394582400000 | 6933.69 |
| 1394668800000 | 6897.9 |
| 1394755200000 | 6835.49 |
| 1395014400000 | 6955.66 |
| 1395100800000 | 7005.62 |
| 1395187200000 | 7013.85 |
| 1395273600000 | 6909.84 |
| 1395360000000 | 6892.07 |
| 1395619200000 | 6790.27 |
| 1395705600000 | 6848.86 |
| 1395792000000 | 6905.44 |
| 1395878400000 | 6897.91 |
| 1395964800000 | 6946.13 |
| 1396224000000 | 7009.8 |
| 1396310400000 | 7078.61 |
| 1396396800000 | 7071.98 |
| 1396483200000 | 7040.61 |
| 1396569600000 | 7063.48 |
| 1396828800000 | 7019.61 |
| 1396915200000 | 6970.06 |
| 1397001600000 | 7044.06 |
| 1397088000000 | 7033.23 |
| 1397174400000 | 6928.42 |
| 1397433600000 | 6800.71 |
| 1397520000000 | 6737.08 |
| 1397606400000 | 6823.18 |
| 1397692800000 | 6884.48 |
| 1397779200000 | 6884.5 |
| 1398038400000 | 6866.36 |
| 1398124800000 | 6981.97 |
| 1398211200000 | 6994.45 |
| 1398297600000 | 7000.99 |
| 1398384000000 | 6957.18 |
| 1398643200000 | 6955.02 |
| 1398729600000 | 7001.45 |
| 1398816000000 | 7030.73 |
| 1398902400000 | 7036.69 |
| 1398988800000 | 7066.93 |
| 1399248000000 | 7040.92 |
| 1399334400000 | 7074.24 |
| 1399420800000 | 7034.14 |
| 1399507200000 | 7072.55 |
| 1399593600000 | 7005.24 |
| 1399852800000 | 7065.5 |
| 1399939200000 | 7031.38 |
| 1400025600000 | 7008.31 |
| 1400112000000 | 6913.36 |
| 1400198400000 | 6847.38 |
| 1400457600000 | 6876.78 |
| 1400544000000 | 6884.31 |
| 1400630400000 | 6895.14 |
| 1400716800000 | 6928.06 |
| 1400803200000 | 6940.76 |
| 1401062400000 | 7035.1 |
| 1401148800000 | 7050.32 |
| 1401235200000 | 7057.39 |
| 1401321600000 | 7078.75 |
| 1401408000000 | 7100.38 |
| 1401667200000 | 7108.91 |
| 1401753600000 | 7072.42 |
| 1401840000000 | 7095.7 |
| 1401926400000 | 7122.58 |
| 1402012800000 | 7202.18 |
| 1402272000000 | 7201.51 |
| 1402358400000 | 7173.16 |
| 1402444800000 | 7107.02 |
| 1402531200000 | 7128.3 |
| 1402617600000 | 7067.66 |
| 1402876800000 | 7036.09 |
| 1402963200000 | 7037.9 |
| 1403049600000 | 7072.62 |
| 1403136000000 | 7132.69 |
| 1403222400000 | 7087.03 |
| 1403481600000 | 7077.82 |
| 1403568000000 | 7046.53 |
| 1403654400000 | 7000.94 |
| 1403740800000 | 6989.12 |
| 1403827200000 | 7020.05 |
| 1404086400000 | 7054.25 |
| 1404172800000 | 7078.23 |
| 1404259200000 | 7099.3 |
| 1404345600000 | 7128.87 |
| 1404432000000 | 7099.12 |
| 1404691200000 | 7044.22 |
| 1404777600000 | 6953.85 |
| 1404864000000 | 6960.95 |
| 1404950400000 | 6846.83 |
| 1405036800000 | 6860.42 |
| 1405296000000 | 6941.26 |
| 1405382400000 | 6865.93 |
| 1405468800000 | 6917.85 |
| 1405555200000 | 6883.7 |
| 1405641600000 | 6841.85 |
| 1405900800000 | 6812.34 |
| 1405987200000 | 6830.21 |
| 1406073600000 | 6853.3 |
| 1406160000000 | 6886.77 |
| 1406246400000 | 6830.53 |
| 1406505600000 | 6793.3 |
| 1406592000000 | 6800.3 |
| 1406678400000 | 6742.72 |
| 1406764800000 | 6643.17 |
| 1406851200000 | 6583.41 |
| 1407110400000 | 6534.95 |
| 1407196800000 | 6508.43 |
| 1407283200000 | 6408.81 |
| 1407369600000 | 6360.55 |
| 1407456000000 | 6343 |
| 1407715200000 | 6472.82 |
| 1407801600000 | 6448.71 |
| 1407888000000 | 6476.21 |
| 1407974400000 | 6508.12 |
| 1408060800000 | 6488.15 |
| 1408320000000 | 6550.06 |
| 1408406400000 | 6590.68 |
| 1408492800000 | 6558.91 |
| 1408579200000 | 6615.73 |
| 1408665600000 | 6576.9 |
| 1408924800000 | 6625.88 |
| 1409011200000 | 6669.4 |
| 1409097600000 | 6697.97 |
| 1409184000000 | 6621.72 |
| 1409270400000 | 6612.26 |
| 1409529600000 | 6587.58 |
| 1409616000000 | 6588.29 |
| 1409702400000 | 6633.46 |
| 1409788800000 | 6591.25 |
| 1409875200000 | 6584.64 |
| 1410134400000 | 6574.31 |
| 1410220800000 | 6524.81 |
| 1410307200000 | 6492.36 |
| 1410393600000 | 6495.74 |
| 1410480000000 | 6502.12 |
| 1410739200000 | 6477.38 |
| 1410825600000 | 6424.21 |
| 1410912000000 | 6472.71 |
| 1410998400000 | 6490.44 |
| 1411084800000 | 6444.89 |
| 1411344000000 | 6420.61 |
| 1411430400000 | 6368.36 |
| 1411516800000 | 6339.5 |
| 1411603200000 | 6274.4 |
| 1411689600000 | 6245.06 |
| 1411948800000 | 6224.96 |
| 1412035200000 | 6241.01 |
| 1412121600000 | 6180.83 |
| 1412208000000 | 6081.6 |
| 1412294400000 | 6059.49 |
| 1412553600000 | 6086.85 |
| 1412640000000 | 6007.61 |
| 1412726400000 | 5964.2 |
| 1412812800000 | 5998.35 |
| 1412899200000 | 5854.38 |
| 1413158400000 | 5817.07 |
| 1413244800000 | 5820.48 |
| 1413331200000 | 5723.05 |
| 1413417600000 | 5691.02 |
| 1413504000000 | 5864.91 |
| 1413763200000 | 5865.06 |
| 1413849600000 | 5973.33 |
| 1413936000000 | 6017.69 |
| 1414022400000 | 6036.79 |
| 1414108800000 | 6026.56 |
| 1414368000000 | 5997.96 |
| 1414454400000 | 6076.83 |
| 1414540800000 | 6104.69 |
| 1414627200000 | 6060.75 |
| 1414713600000 | 6100.5 |
| 1414972800000 | 6065.38 |
| 1415059200000 | 6064.79 |
| 1415145600000 | 6081.91 |
| 1415232000000 | 6071.13 |
| 1415318400000 | 6031.69 |
| 1415577600000 | 6098.52 |
| 1415664000000 | 6093.91 |
| 1415750400000 | 6065.57 |
| 1415836800000 | 6075.73 |
| 1415923200000 | 6071.84 |
| 1416182400000 | 6082.85 |
| 1416268800000 | 6178.42 |
| 1416355200000 | 6192.75 |
| 1416441600000 | 6188.84 |
| 1416528000000 | 6206.99 |
| 1416787200000 | 6250.25 |
| 1416873600000 | 6294.84 |
| 1416960000000 | 6302.69 |
| 1417046400000 | 6297.76 |
| 1417132800000 | 6284.07 |
| 1417392000000 | 6267.37 |
| 1417478400000 | 6236.68 |
| 1417564800000 | 6247.31 |
| 1417651200000 | 6269.95 |
| 1417737600000 | 6278.49 |
| 1417996800000 | 6262.79 |
| 1418083200000 | 6225.13 |
| 1418169600000 | 6216.67 |
| 1418256000000 | 6184.33 |
| 1418342400000 | 6127.49 |
| 1418601600000 | 6010.89 |
| 1418688000000 | 6082.79 |
| 1418774400000 | 6045.92 |
| 1418860800000 | 6132.99 |
| 1418947200000 | 6145.34 |
| 1419206400000 | 6182.66 |
| 1419292800000 | 6181.26 |
| 1419379200000 | 6184.62 |
| 1419465600000 | 6184.62 |
| 1419552000000 | 6173.04 |
| 1419811200000 | 6180.17 |
| 1419897600000 | 6161.71 |
| 1419984000000 | 6134.61 |
| 1420156800000 | 6134.67 |
| 1420416000000 | 6033.84 |
| 1420502400000 | 5996.49 |
| 1420588800000 | 5925.96 |
| 1420675200000 | 6025.24 |
| 1420761600000 | 6030.89 |
| 1421020800000 | 6048.15 |
| 1421107200000 | 6094.07 |
| 1421193600000 | 6039.61 |
| 1421280000000 | 6037.14 |
| 1421366400000 | 6043.42 |
| 1421625600000 | 6149.8 |
| 1421712000000 | 6137.1 |
| 1421798400000 | 6162.2 |
| 1421884800000 | 6142.53 |
| 1421971200000 | 6125.45 |
| 1422230400000 | 6188.46 |
| 1422316800000 | 6194.48 |
| 1422403200000 | 6193.31 |
| 1422489600000 | 6185.15 |
| 1422576000000 | 6186.99 |
| 1422835200000 | 6220.62 |
| 1422921600000 | 6330.67 |
| 1423008000000 | 6340.24 |
| 1423094400000 | 6395.86 |
| 1423180800000 | 6346.48 |
| 1423440000000 | 6292.95 |
| 1423526400000 | 6352.07 |
| 1423612800000 | 6304.83 |
| 1423699200000 | 6421.59 |
| 1423785600000 | 6468.62 |
| 1424044800000 | 6488.55 |
| 1424131200000 | 6478.17 |
| 1424217600000 | 6528.49 |
| 1424304000000 | 6567.22 |
| 1424390400000 | 6572.58 |
| 1424649600000 | 6602.77 |
| 1424736000000 | 6621.87 |
| 1424822400000 | 6636.7 |
| 1424908800000 | 6598.08 |
| 1424995200000 | 6628.55 |
| 1425254400000 | 6611.07 |
| 1425340800000 | 6546.91 |
| 1425427200000 | 6486.19 |
| 1425513600000 | 6544.07 |
| 1425600000000 | 6467 |
| 1425859200000 | 6432.05 |
| 1425945600000 | 6304.62 |
| 1426032000000 | 6318.46 |
| 1426118400000 | 6359.32 |
| 1426204800000 | 6355.11 |
| 1426464000000 | 6418.98 |
| 1426550400000 | 6356.86 |
| 1426636800000 | 6383.68 |
| 1426723200000 | 6419.81 |
| 1426809600000 | 6566.27 |
| 1427068800000 | 6639.53 |
| 1427155200000 | 6680.85 |
| 1427241600000 | 6665.3 |
| 1427328000000 | 6552.8 |
| 1427414400000 | 6542.95 |
| 1427673600000 | 6593 |
| 1427760000000 | 6520.15 |
| 1427846400000 | 6552.46 |
| 1427932800000 | 6647.9 |
| 1428019200000 | 6635 |
| 1428278400000 | 6720.01 |
| 1428364800000 | 6686.14 |
| 1428451200000 | 6667.17 |
| 1428537600000 | 6667.99 |
| 1428624000000 | 6695.73 |
| 1428883200000 | 6690.42 |
| 1428969600000 | 6744.81 |
| 1429056000000 | 6727.2 |
| 1429142400000 | 6742.83 |
| 1429228800000 | 6660.21 |
| 1429488000000 | 6706.3 |
| 1429574400000 | 6750.73 |
| 1429660800000 | 6694.1 |
| 1429747200000 | 6717.02 |
| 1429833600000 | 6783.27 |
| 1430092800000 | 6868.49 |
| 1430179200000 | 6834.82 |
| 1430265600000 | 6817.62 |
| 1430352000000 | 6850.53 |
| 1430438400000 | 6862.95 |
| 1430697600000 | 6896.21 |
| 1430784000000 | 6820.95 |
| 1430870400000 | 6874.19 |
| 1430956800000 | 6835.91 |
| 1431043200000 | 6926.13 |
| 1431302400000 | 6911.95 |
| 1431388800000 | 6890.39 |
| 1431475200000 | 6993.52 |
| 1431561600000 | 7042.15 |
| 1431648000000 | 7105.11 |
| 1431907200000 | 7079.42 |
| 1431993600000 | 7021.33 |
| 1432080000000 | 7003.11 |
| 1432166400000 | 7017.03 |
| 1432252800000 | 6951.02 |
| 1432512000000 | 6926.43 |
| 1432598400000 | 6801.75 |
| 1432684800000 | 6836.72 |
| 1432771200000 | 6858.03 |
| 1432857600000 | 6809.62 |
| 1433116800000 | 6787.49 |
| 1433203200000 | 6899.03 |
| 1433289600000 | 6994.07 |
| 1433376000000 | 6967.56 |
| 1433462400000 | 6766.68 |
| 1433721600000 | 6767.3 |
| 1433808000000 | 6781.01 |
| 1433894400000 | 6893.79 |
| 1433980800000 | 6878.67 |
| 1434067200000 | 6835.51 |
| 1434326400000 | 6689.93 |
| 1434412800000 | 6729.18 |
| 1434499200000 | 6672.92 |
| 1434585600000 | 6762.52 |
| 1434672000000 | 6744 |
| 1434931200000 | 6917.35 |
| 1435017600000 | 6866.81 |
| 1435104000000 | 6823.9 |
| 1435190400000 | 6829.09 |
| 1435276800000 | 6820.77 |
| 1435536000000 | 6661.04 |
| 1435622400000 | 6624.22 |
| 1435708800000 | 6707.34 |
| 1435795200000 | 6655.4 |
| 1435881600000 | 6636.95 |
| 1436140800000 | 6534.24 |
| 1436227200000 | 6363.56 |
| 1436313600000 | 6435.63 |
| 1436400000000 | 6554.6 |
| 1436486400000 | 6763.21 |
| 1436745600000 | 6786.81 |
| 1436832000000 | 6782.49 |
| 1436918400000 | 6788.12 |
| 1437004800000 | 6860.24 |
| 1437091200000 | 6838.58 |
| 1437350400000 | 6897.85 |
| 1437436800000 | 6902.42 |
| 1437523200000 | 6852.97 |
| 1437609600000 | 6900.42 |
| 1437696000000 | 6864.15 |
| 1437955200000 | 6796.76 |
| 1438041600000 | 6799.07 |
| 1438128000000 | 6848.16 |
| 1438214400000 | 6790.26 |
| 1438300800000 | 6888.4 |
| 1438560000000 | 6907.65 |
| 1438646400000 | 6883.33 |
| 1438732800000 | 6876.21 |
| 1438819200000 | 6865.07 |
| 1438905600000 | 6803.13 |
| 1439164800000 | 6875.22 |
| 1439251200000 | 6847.73 |
| 1439337600000 | 6774.6 |
| 1439424000000 | 6836.33 |
| 1439510400000 | 6842.33 |
| 1439769600000 | 6833.7 |
| 1439856000000 | 6836.29 |
| 1439942400000 | 6760.75 |
| 1440028800000 | 6685.3 |
| 1440115200000 | 6592.33 |
| 1440374400000 | 6444.74 |
| 1440460800000 | 6606.3 |
| 1440547200000 | 6559.58 |
| 1440633600000 | 6626.84 |
| 1440720000000 | 6622.33 |
| 1440979200000 | 6617.4 |
| 1441065600000 | 6511.45 |
| 1441152000000 | 6505.18 |
| 1441238400000 | 6567.52 |
| 1441324800000 | 6463.4 |
| 1441584000000 | 6491.44 |
| 1441670400000 | 6579.28 |
| 1441756800000 | 6634.17 |
| 1441843200000 | 6628.35 |
| 1441929600000 | 6619.79 |
| 1442188800000 | 6580.6 |
| 1442275200000 | 6594.46 |
| 1442361600000 | 6657.94 |
| 1442448000000 | 6681.56 |
| 1442534400000 | 6665.38 |
| 1442793600000 | 6592.12 |
| 1442880000000 | 6413.13 |
| 1442966400000 | 6437.68 |
| 1443052800000 | 6387.52 |
| 1443139200000 | 6442.28 |
| 1443398400000 | 6344.4 |
| 1443484800000 | 6316.51 |
| 1443571200000 | 6393.68 |
| 1443657600000 | 6404.15 |
| 1443744000000 | 6478.97 |
| 1444003200000 | 6591.14 |
| 1444089600000 | 6674.42 |
| 1444176000000 | 6638.5 |
| 1444262400000 | 6691.64 |
| 1444348800000 | 6750.16 |
| 1444608000000 | 6743.28 |
| 1444694400000 | 6683.55 |
| 1444780800000 | 6671 |
| 1444867200000 | 6707.47 |
| 1444953600000 | 6711.34 |
| 1445212800000 | 6715.64 |
| 1445299200000 | 6741.09 |
| 1445385600000 | 6770.26 |
| 1445472000000 | 6725.93 |
| 1445558400000 | 6746.44 |
| 1445817600000 | 6749.77 |
| 1445904000000 | 6684.98 |
| 1445990400000 | 6746.02 |
| 1446076800000 | 6685.63 |
| 1446163200000 | 6743.82 |
| 1446422400000 | 6797.59 |
| 1446508800000 | 6756.84 |
| 1446595200000 | 6714.87 |
| 1446681600000 | 6724.33 |
| 1446768000000 | 6707.52 |
| 1447027200000 | 6663.5 |
| 1447113600000 | 6623.54 |
| 1447200000000 | 6678.31 |
| 1447286400000 | 6616.04 |
| 1447372800000 | 6552.9 |
| 1447632000000 | 6585.78 |
| 1447718400000 | 6637.57 |
| 1447804800000 | 6636.81 |
| 1447891200000 | 6714.31 |
| 1447977600000 | 6691.18 |
| 1448236800000 | 6659.54 |
| 1448323200000 | 6586.24 |
| 1448409600000 | 6626.32 |
| 1448496000000 | 6676.42 |
| 1448582400000 | 6679.09 |
| 1448841600000 | 6725.79 |
| 1448928000000 | 6761.41 |
| 1449014400000 | 6766 |
| 1449100800000 | 6839.89 |
| 1449187200000 | 6856.68 |
| 1449446400000 | 6884.61 |
| 1449532800000 | 6794.15 |
| 1449619200000 | 6812.26 |
| 1449705600000 | 6753.61 |
| 1449792000000 | 6668.21 |
| 1450051200000 | 6611.38 |
| 1450137600000 | 6690.86 |
| 1450224000000 | 6736.11 |
| 1450310400000 | 6735.73 |
| 1450396800000 | 6705.31 |
| 1450656000000 | 6684.41 |
| 1450742400000 | 6714.18 |
| 1450828800000 | 6775.89 |
| 1450915200000 | 6825.77 |
| 1451001600000 | 6825.77 |
| 1451260800000 | 6829.35 |
| 1451347200000 | 6888.73 |
| 1451433600000 | 6890.95 |
| 1451520000000 | 6843.91 |
| 1451865600000 | 6674.67 |
| 1451952000000 | 6615.62 |
| 1452038400000 | 6551.9 |
| 1452124800000 | 6456.17 |
| 1452211200000 | 6426.04 |
| 1452470400000 | 6340.55 |
| 1452556800000 | 6397.9 |
| 1452643200000 | 6403.14 |
| 1452729600000 | 6276.21 |
| 1452816000000 | 6164.61 |
| 1453075200000 | 6053.09 |
| 1453161600000 | 6178.98 |
| 1453248000000 | 5985.56 |
| 1453334400000 | 6019.63 |
| 1453420800000 | 6199.29 |
| 1453680000000 | 6224.4 |
| 1453766400000 | 6265.21 |
| 1453852800000 | 6284.29 |
| 1453939200000 | 6239.77 |
| 1454025600000 | 6302.35 |
| 1454284800000 | 6350.18 |
| 1454371200000 | 6253.87 |
| 1454457600000 | 6250.41 |
| 1454544000000 | 6297.28 |
| 1454630400000 | 6215.04 |
| 1454889600000 | 5923 |
| 1454976000000 | 5929.67 |
| 1455062400000 | 6007.1 |
| 1455148800000 | 5916.57 |
| 1455235200000 | 5964.87 |
| 1455494400000 | 6095.86 |
| 1455580800000 | 6078.5 |
| 1455667200000 | 6224.2 |
| 1455753600000 | 6271.94 |
| 1455840000000 | 6233.83 |
| 1456099200000 | 6288.81 |
| 1456185600000 | 6254.25 |
| 1456272000000 | 6151.24 |
| 1456358400000 | 6247.94 |
| 1456444800000 | 6264.92 |
| 1456704000000 | 6284.27 |
| 1456790400000 | 6381.43 |
| 1456876800000 | 6348.77 |
| 1456963200000 | 6402.15 |
| 1457049600000 | 6497.62 |
| 1457308800000 | 6464.77 |
| 1457395200000 | 6422.31 |
| 1457481600000 | 6401.45 |
| 1457568000000 | 6412.27 |
| 1457654400000 | 6566.91 |
| 1457913600000 | 6613.37 |
| 1458000000000 | 6567.48 |
| 1458086400000 | 6570.42 |
| 1458172800000 | 6694.31 |
| 1458259200000 | 6727.29 |
| 1458518400000 | 6698.05 |
| 1458604800000 | 6687.77 |
| 1458691200000 | 6667.43 |
| 1458777600000 | 6594.83 |
| 1458864000000 | 6595.02 |
| 1459123200000 | 6624.25 |
| 1459209600000 | 6609.47 |
| 1459296000000 | 6812.88 |
| 1459382400000 | 6824.2 |
| 1459468800000 | 6778.92 |
| 1459728000000 | 6798.08 |
| 1459814400000 | 6706.54 |
| 1459900800000 | 6748.58 |
| 1459987200000 | 6710.49 |
| 1460073600000 | 6798.09 |
| 1460332800000 | 6846.86 |
| 1460419200000 | 6815.43 |
| 1460505600000 | 6853.99 |
| 1460592000000 | 6848.88 |
| 1460678400000 | 6829.56 |
| 1460937600000 | 6869.36 |
| 1461024000000 | 6954.11 |
| 1461110400000 | 6916.19 |
| 1461196800000 | 6853.33 |
| 1461283200000 | 6812.5 |
| 1461542400000 | 6815.98 |
| 1461628800000 | 6844.83 |
| 1461715200000 | 6877.89 |
| 1461801600000 | 6888.81 |
| 1461888000000 | 6904.35 |
| 1462147200000 | 6941.53 |
| 1462233600000 | 6877.41 |
| 1462320000000 | 6834.99 |
| 1462406400000 | 6790.1 |
| 1462492800000 | 6798.93 |
| 1462752000000 | 6798.9 |
| 1462838400000 | 6831.23 |
| 1462924800000 | 6844.47 |
| 1463011200000 | 6803.13 |
| 1463097600000 | 6775.77 |
| 1463356800000 | 6807.35 |
| 1463443200000 | 6808.97 |
| 1463529600000 | 6793.31 |
| 1463616000000 | 6698.4 |
| 1463702400000 | 6778.3 |
| 1463961600000 | 6810.96 |
| 1464048000000 | 6853.6 |
| 1464134400000 | 6904.13 |
| 1464220800000 | 6947.49 |
| 1464307200000 | 6938.39 |
| 1464566400000 | 6949.63 |
| 1464652800000 | 6946.19 |
| 1464739200000 | 6950.11 |
| 1464825600000 | 6952.35 |
| 1464912000000 | 7015.51 |
| 1465171200000 | 7048.31 |
| 1465257600000 | 7112.43 |
| 1465344000000 | 7118.76 |
| 1465430400000 | 7040.42 |
| 1465516800000 | 6868.32 |
| 1465776000000 | 6721.46 |
| 1465862400000 | 6561.84 |
| 1465948800000 | 6606.03 |
| 1466035200000 | 6442.51 |
| 1466121600000 | 6607.05 |
| 1466380800000 | 6835.06 |
| 1466467200000 | 6814.44 |
| 1466553600000 | 6822 |
| 1466640000000 | 6950.58 |
| 1466726400000 | 6532.75 |
| 1466985600000 | 6138.49 |
| 1467072000000 | 6304.45 |
| 1467158400000 | 6467.93 |
| 1467244800000 | 6538.99 |
| 1467331200000 | 6641.63 |
| 1467590400000 | 6597.33 |
| 1467676800000 | 6448.06 |
| 1467763200000 | 6333.38 |
| 1467849600000 | 6410.44 |
| 1467936000000 | 6492.25 |
| 1468195200000 | 6628.65 |
| 1468281600000 | 6676.79 |
| 1468368000000 | 6706.01 |
| 1468454400000 | 6743.35 |
| 1468540800000 | 6692.76 |
| 1468800000000 | 6731.66 |
| 1468886400000 | 6703.17 |
| 1468972800000 | 6775.59 |
| 1469059200000 | 6747.07 |
| 1469145600000 | 6745.07 |
| 1469404800000 | 6776.65 |
| 1469491200000 | 6798.32 |
| 1469577600000 | 6846.81 |
| 1469664000000 | 6881.42 |
| 1469750400000 | 6972.67 |
| 1470009600000 | 6941.95 |
| 1470096000000 | 6897.04 |
| 1470182400000 | 6838.82 |
| 1470268800000 | 6890.43 |
| 1470355200000 | 6913.65 |
| 1470614400000 | 6924.24 |
| 1470700800000 | 7015.16 |
| 1470787200000 | 7049.4 |
| 1470873600000 | 7111.97 |
| 1470960000000 | 7111.72 |
| 1471219200000 | 7129.29 |
| 1471305600000 | 7108.42 |
| 1471392000000 | 7039.16 |
| 1471478400000 | 7137.25 |
| 1471564800000 | 7105.25 |
| 1471824000000 | 7121.91 |
| 1471910400000 | 7173.27 |
| 1471996800000 | 7136.43 |
| 1472083200000 | 7108.75 |
| 1472169600000 | 7132.02 |
| 1472428800000 | 7056.66 |
| 1472515200000 | 7068.38 |
| 1472601600000 | 7036.2 |
| 1472688000000 | 7080.03 |
| 1472774400000 | 7124.51 |
| 1473033600000 | 7149 |
| 1473120000000 | 7211.04 |
| 1473206400000 | 7248.96 |
| 1473292800000 | 7245.37 |
| 1473379200000 | 7121.11 |
| 1473638400000 | 7060.57 |
| 1473724800000 | 7036.37 |
| 1473811200000 | 7057.89 |
| 1473897600000 | 7083.17 |
| 1473984000000 | 7008.66 |
| 1474243200000 | 7077.57 |
| 1474329600000 | 7058.53 |
| 1474416000000 | 7058.66 |
| 1474502400000 | 7227.1 |
| 1474588800000 | 7189.85 |
| 1474848000000 | 7154.11 |
| 1474934400000 | 7085.87 |
| 1475020800000 | 7137.84 |
| 1475107200000 | 7169.51 |
| 1475193600000 | 7185.55 |
| 1475452800000 | 7204.94 |
| 1475539200000 | 7194.41 |
| 1475625600000 | 7210.16 |
| 1475712000000 | 7175.26 |
| 1475798400000 | 7118.39 |
| 1476057600000 | 7147.25 |
| 1476144000000 | 7049.89 |
| 1476230400000 | 7001.29 |
| 1476316800000 | 6973.36 |
| 1476403200000 | 7016.97 |
| 1476662400000 | 6976.75 |
| 1476748800000 | 7035.07 |
| 1476835200000 | 7056.07 |
| 1476921600000 | 7039.85 |
| 1477008000000 | 7009.93 |
| 1477267200000 | 7027.41 |
| 1477353600000 | 6967.77 |
| 1477440000000 | 6967 |
| 1477526400000 | 6923.44 |
| 1477612800000 | 6920.55 |
| 1477872000000 | 6918.99 |
| 1477958400000 | 6908.05 |
| 1478044800000 | 6867.31 |
| 1478131200000 | 6851.87 |
| 1478217600000 | 6800.45 |
| 1478476800000 | 6835.66 |
| 1478563200000 | 6842.83 |
| 1478649600000 | 6811.6 |
| 1478736000000 | 6736 |
| 1478822400000 | 6681.28 |
| 1479081600000 | 6610.08 |
| 1479168000000 | 6655.68 |
| 1479254400000 | 6633.88 |
| 1479340800000 | 6659.75 |
| 1479427200000 | 6626.75 |
| 1479686400000 | 6647.36 |
| 1479772800000 | 6655.25 |
| 1479859200000 | 6598.43 |
| 1479945600000 | 6636.11 |
| 1480032000000 | 6667.1 |
| 1480291200000 | 6615.99 |
| 1480377600000 | 6645.83 |
| 1480464000000 | 6649.21 |
| 1480550400000 | 6618.1 |
| 1480636800000 | 6598.39 |
| 1480896000000 | 6678.25 |
| 1480982400000 | 6735.44 |
| 1481068800000 | 6806.25 |
| 1481155200000 | 6776.04 |
| 1481241600000 | 6782.46 |
| 1481500800000 | 6804.32 |
| 1481587200000 | 6861.96 |
| 1481673600000 | 6839.01 |
| 1481760000000 | 6724.35 |
| 1481846400000 | 6747.95 |
| 1482105600000 | 6789 |
| 1482192000000 | 6767.94 |
| 1482278400000 | 6829 |
| 1482364800000 | 6832.2 |
| 1482451200000 | 6859.7 |
| 1482710400000 | 6859.7 |
| 1482796800000 | 6890.23 |
| 1482883200000 | 6865.26 |
| 1482969600000 | 6924.16 |
| 1483056000000 | 6976.53 |
| 1483315200000 | 7039.05 |
| 1483401600000 | 6957.87 |
| 1483488000000 | 7002.99 |
| 1483574400000 | 7101.72 |
| 1483660800000 | 7092.99 |
| 1483920000000 | 7053.07 |
| 1484006400000 | 7080.74 |
| 1484092800000 | 7024.65 |
| 1484179200000 | 7108.77 |
| 1484265600000 | 7142.01 |
| 1484524800000 | 7107.4 |
| 1484611200000 | 7135.61 |
| 1484697600000 | 7157.35 |
| 1484784000000 | 7107.13 |
| 1484870400000 | 7159.08 |
| 1485129600000 | 7197.25 |
| 1485216000000 | 7219.25 |
| 1485302400000 | 7268.77 |
| 1485388800000 | 7242.24 |
| 1485475200000 | 7267.24 |
| 1485734400000 | 7193.6 |
| 1485820800000 | 7244.21 |
| 1485907200000 | 7281.1 |
| 1485993600000 | 7322.67 |
| 1486080000000 | 7333.88 |
| 1486339200000 | 7249.41 |
| 1486425600000 | 7256.54 |
| 1486512000000 | 7293.62 |
| 1486598400000 | 7281.23 |
| 1486684800000 | 7280.89 |
| 1486944000000 | 7320.55 |
| 1487030400000 | 7326.55 |
| 1487116800000 | 7360.45 |
| 1487203200000 | 7412.95 |
| 1487289600000 | 7366.38 |
| 1487548800000 | 7386.59 |
| 1487635200000 | 7368.88 |
| 1487721600000 | 7351.24 |
| 1487808000000 | 7355.81 |
| 1487894400000 | 7273.64 |
| 1488153600000 | 7313.51 |
| 1488240000000 | 7351.38 |
| 1488326400000 | 7398.56 |
| 1488412800000 | 7375.62 |
| 1488499200000 | 7377.15 |
| 1488758400000 | 7379.3 |
| 1488844800000 | 7372.53 |
| 1488931200000 | 7366.6 |
| 1489017600000 | 7376.67 |
| 1489104000000 | 7447.1 |
| 1489363200000 | 7474.65 |
| 1489449600000 | 7444.47 |
| 1489536000000 | 7452.15 |
| 1489622400000 | 7578.63 |
| 1489708800000 | 7603.24 |
| 1489968000000 | 7625 |
| 1490054400000 | 7593.76 |
| 1490140800000 | 7539.49 |
| 1490227200000 | 7604.41 |
| 1490313600000 | 7627.24 |
| 1490572800000 | 7622.24 |
| 1490659200000 | 7665.34 |
| 1490745600000 | 7589.89 |
| 1490832000000 | 7621.84 |
| 1490918400000 | 7617.53 |
| 1491177600000 | 7585.41 |
| 1491264000000 | 7598.29 |
| 1491350400000 | 7611.64 |
| 1491436800000 | 7612.9 |
| 1491523200000 | 7607.85 |
| 1491782400000 | 7616.13 |
| 1491868800000 | 7608.25 |
| 1491955200000 | 7639.27 |
| 1492041600000 | 7633.32 |
| 1492128000000 | 7633.77 |
| 1492387200000 | 7663.13 |
| 1492473600000 | 7621.65 |
| 1492560000000 | 7671.31 |
| 1492646400000 | 7724.08 |
| 1492732800000 | 7652.25 |
| 1492992000000 | 7916.82 |
| 1493078400000 | 8020.04 |
| 1493164800000 | 8027.59 |
| 1493251200000 | 8039.33 |
| 1493337600000 | 8082.59 |
| 1493596800000 | 8101.89 |
| 1493683200000 | 8185.5 |
| 1493769600000 | 8152.96 |
| 1493856000000 | 8230.21 |
| 1493942400000 | 8296.18 |
| 1494201600000 | 8247.95 |
| 1494288000000 | 8270.45 |
| 1494374400000 | 8250.37 |
| 1494460800000 | 8225.5 |
| 1494547200000 | 8282.9 |
| 1494806400000 | 8349.99 |
| 1494892800000 | 8427.31 |
| 1494979200000 | 8321.12 |
| 1495065600000 | 8241.5 |
| 1495152000000 | 8390.35 |
| 1495411200000 | 8454.15 |
| 1495497600000 | 8478.01 |
| 1495584000000 | 8482.05 |
| 1495670400000 | 8519.68 |
| 1495756800000 | 8512.11 |
| 1496016000000 | 8486.43 |
| 1496102400000 | 8496.42 |
| 1496188800000 | 8531.94 |
| 1496275200000 | 8596.95 |
| 1496361600000 | 8679.59 |
| 1496620800000 | 8642.77 |
| 1496707200000 | 8610.41 |
| 1496793600000 | 8603.06 |
| 1496880000000 | 8557.57 |
| 1496966400000 | 8564.44 |
| 1497225600000 | 8453.81 |
| 1497312000000 | 8539.51 |
| 1497398400000 | 8607.05 |
| 1497484800000 | 8433.57 |
| 1497571200000 | 8537.57 |
| 1497830400000 | 8578.7 |
| 1497916800000 | 8515.81 |
| 1498003200000 | 8518.35 |
| 1498089600000 | 8537.79 |
| 1498176000000 | 8554.04 |
| 1498435200000 | 8563.33 |
| 1498521600000 | 8536.52 |
| 1498608000000 | 8565.64 |
| 1498694400000 | 8505.25 |
| 1498780800000 | 8526.08 |
| 1499040000000 | 8545.84 |
| 1499126400000 | 8507.61 |
| 1499212800000 | 8517.53 |
| 1499299200000 | 8507.03 |
| 1499385600000 | 8525.73 |
| 1499644800000 | 8570.41 |
| 1499731200000 | 8556.21 |
| 1499817600000 | 8673.66 |
| 1499904000000 | 8696.03 |
| 1499990400000 | 8756.37 |
| 1500249600000 | 8814.15 |
| 1500336000000 | 8849.08 |
| 1500422400000 | 8857.49 |
| 1500508800000 | 8919.13 |
| 1500595200000 | 8850.72 |
| 1500854400000 | 8831.21 |
| 1500940800000 | 8856.7 |
| 1501027200000 | 8857.11 |
| 1501113600000 | 8886.78 |
| 1501200000000 | 8863.23 |
| 1501459200000 | 8900.73 |
| 1501545600000 | 8945.64 |
| 1501632000000 | 8971.68 |
| 1501718400000 | 8977.56 |
| 1501804800000 | 8952.33 |
| 1502064000000 | 8984.07 |
| 1502150400000 | 8955.12 |
| 1502236800000 | 8899.63 |
| 1502323200000 | 8827.07 |
| 1502409600000 | 8758.37 |
| 1502668800000 | 8871.64 |
| 1502755200000 | 8820.62 |
| 1502841600000 | 8862.35 |
| 1502928000000 | 8885.91 |
| 1503014400000 | 8850.69 |
| 1503273600000 | 8870.7 |
| 1503360000000 | 8897.1 |
| 1503446400000 | 8911.03 |
| 1503532800000 | 8889.64 |
| 1503619200000 | 8949.25 |
| 1503878400000 | 8948.39 |
| 1503964800000 | 8906.73 |
| 1504051200000 | 8902.73 |
| 1504137600000 | 8970.47 |
| 1504224000000 | 9020.13 |
| 1504483200000 | 9005.52 |
| 1504569600000 | 9020.37 |
| 1504656000000 | 9018.17 |
| 1504742400000 | 9121.42 |
| 1504828800000 | 9141.44 |
| 1505088000000 | 9198.79 |
| 1505174400000 | 9201.78 |
| 1505260800000 | 9165.22 |
| 1505347200000 | 9140.39 |
| 1505433600000 | 9166.42 |
| 1505692800000 | 9205.65 |
| 1505779200000 | 9226.74 |
| 1505865600000 | 9229.37 |
| 1505952000000 | 9185.27 |
| 1506038400000 | 9245.68 |
| 1506297600000 | 9177.23 |
| 1506384000000 | 9074.33 |
| 1506470400000 | 9067.58 |
| 1506556800000 | 9159.16 |
| 1506643200000 | 9246.3 |
| 1506902400000 | 9237.04 |
| 1506988800000 | 9273.54 |
| 1507075200000 | 9282.12 |
| 1507161600000 | 9253.19 |
| 1507248000000 | 9235.94 |
| 1507507200000 | 9243.42 |
| 1507593600000 | 9293.55 |
| 1507680000000 | 9337.21 |
| 1507766400000 | 9348.08 |
| 1507852800000 | 9352.07 |
| 1508112000000 | 9330.74 |
| 1508198400000 | 9265.37 |
| 1508284800000 | 9311.33 |
| 1508371200000 | 9266.42 |
| 1508457600000 | 9241.9 |
| 1508716800000 | 9205.51 |
| 1508803200000 | 9195.17 |
| 1508889600000 | 9188.08 |
| 1508976000000 | 9180.88 |
| 1509062400000 | 9137.92 |
| 1509321600000 | 9195.03 |
| 1509408000000 | 9236.75 |
| 1509494400000 | 9250.16 |
| 1509580800000 | 9253.46 |
| 1509667200000 | 9257.61 |
| 1509926400000 | 9243.51 |
| 1510012800000 | 9192.84 |
| 1510099200000 | 9174.2 |
| 1510185600000 | 9057.16 |
| 1510272000000 | 9066.86 |
| 1510531200000 | 8978.73 |
| 1510617600000 | 9039.23 |
| 1510704000000 | 9001.87 |
| 1510790400000 | 9089.77 |
| 1510876800000 | 9067 |
| 1511136000000 | 9107.97 |
| 1511222400000 | 9172.79 |
| 1511308800000 | 9205.64 |
| 1511395200000 | 9254.57 |
| 1511481600000 | 9326.42 |
| 1511740800000 | 9263.25 |
| 1511827200000 | 9264.97 |
| 1511913600000 | 9231.69 |
| 1512000000000 | 9305.6 |
| 1512086400000 | 9201.51 |
| 1512345600000 | 9244.85 |
| 1512432000000 | 9215.47 |
| 1512518400000 | 9145.41 |
| 1512604800000 | 9166.97 |
| 1512691200000 | 9199.54 |
| 1512950400000 | 9228.01 |
| 1513036800000 | 9205.38 |
| 1513123200000 | 9215.85 |
| 1513209600000 | 9201.54 |
| 1513296000000 | 9171.46 |
| 1513555200000 | 9321.21 |
| 1513641600000 | 9316.18 |
| 1513728000000 | 9342.73 |
| 1513814400000 | 9342.99 |
| 1513900800000 | 9320.6 |
| 1514160000000 | 9320.6 |
| 1514246400000 | 9337.72 |
| 1514332800000 | 9411.16 |
| 1514419200000 | 9456.07 |
| 1514505600000 | 9500.47 |
| 1514851200000 | 9550.79 |
| 1514937600000 | 9622.25 |
| 1515024000000 | 9752.84 |
| 1515110400000 | 9802.08 |
| 1515369600000 | 9805.86 |
| 1515456000000 | 9829.41 |
| 1515542400000 | 9815.24 |
| 1515628800000 | 9845.55 |
| 1515715200000 | 9934.51 |
| 1515974400000 | 10019.77 |
| 1516060800000 | 9994.96 |
| 1516147200000 | 9998.96 |
| 1516233600000 | 10012.47 |
| 1516320000000 | 10073.12 |
| 1516579200000 | 10106.51 |
| 1516665600000 | 10172.27 |
| 1516752000000 | 10196.8 |
| 1516838400000 | 10231.97 |
| 1516924800000 | 10241.38 |
| 1517184000000 | 10161.73 |
| 1517270400000 | 10073.41 |
| 1517356800000 | 10125.71 |
| 1517443200000 | 10134.53 |
| 1517529600000 | 9957.3 |
| 1517788800000 | 9749.05 |
| 1517875200000 | 9526.44 |
| 1517961600000 | 9708.43 |
| 1518048000000 | 9476.6 |
| 1518134400000 | 9393.87 |
| 1518393600000 | 9524.92 |
| 1518480000000 | 9542.67 |
| 1518566400000 | 9708.58 |
| 1518652800000 | 9818.57 |
| 1518739200000 | 9914.04 |
| 1518998400000 | 9826.52 |
| 1519084800000 | 9825.06 |
| 1519171200000 | 9826 |
| 1519257600000 | 9792.7 |
| 1519344000000 | 9794.92 |
| 1519603200000 | 9825.97 |
| 1519689600000 | 9771.58 |
| 1519776000000 | 9688.36 |
| 1519862400000 | 9530.85 |
| 1519948800000 | 9455.24 |
| 1520208000000 | 9557.1 |
| 1520294400000 | 9694.41 |
| 1520380800000 | 9731.25 |
| 1520467200000 | 9779.62 |
| 1520553600000 | 9812.64 |
| 1520812800000 | 9835.69 |
| 1520899200000 | 9848.3 |
| 1520985600000 | 9794.31 |
| 1521072000000 | 9807.25 |
| 1521158400000 | 9719.52 |
| 1521417600000 | 9701.24 |
| 1521504000000 | 9692.74 |
| 1521590400000 | 9671.98 |
| 1521676800000 | 9548.2 |
| 1521763200000 | 9532.08 |
| 1522022400000 | 9527.81 |
| 1522108800000 | 9592.6 |
| 1522195200000 | 9482.6 |
| 1522281600000 | 9481.86 |
| 1522368000000 | 9482.09 |
| 1522627200000 | 9485.03 |
| 1522713600000 | 9405.83 |
| 1522800000000 | 9318 |
| 1522886400000 | 9459.45 |
| 1522972800000 | 9462.61 |
| 1523232000000 | 9505.11 |
| 1523318400000 | 9608.51 |
| 1523404800000 | 9588.41 |
| 1523491200000 | 9623.5 |
| 1523577600000 | 9644.12 |
| 1523836800000 | 9669.7 |
| 1523923200000 | 9735.89 |
| 1524009600000 | 9812.64 |
| 1524096000000 | 9805.52 |
| 1524182400000 | 9722.63 |
| 1524441600000 | 9714.5 |
| 1524528000000 | 9668.35 |
| 1524614400000 | 9521.47 |
| 1524700800000 | 9563.12 |
| 1524787200000 | 9569.38 |
| 1525046400000 | 9567.72 |
| 1525132800000 | 9498.94 |
| 1525219200000 | 9572.32 |
| 1525305600000 | 9551 |
| 1525392000000 | 9564.05 |
| 1525651200000 | 9650 |
| 1525737600000 | 9616.48 |
| 1525824000000 | 9656.99 |
| 1525910400000 | 9678.47 |
| 1525996800000 | 9753.97 |
| 1526256000000 | 9751.81 |
| 1526342400000 | 9653.37 |
| 1526428800000 | 9603.36 |
| 1526515200000 | 9647.47 |
| 1526601600000 | 9621.58 |
| 1526860800000 | 9648.21 |
| 1526947200000 | 9712.91 |
| 1527033600000 | 9573.73 |
| 1527120000000 | 9567.81 |
| 1527206400000 | 9550.9 |
| 1527465600000 | 9486.8 |
| 1527552000000 | 9299.12 |
| 1527638400000 | 9385.26 |
| 1527724800000 | 9442.38 |
| 1527811200000 | 9505.43 |
| 1528070400000 | 9580.45 |
| 1528156800000 | 9578.83 |
| 1528243200000 | 9684.92 |
| 1528329600000 | 9705.22 |
| 1528416000000 | 9620.27 |
| 1528675200000 | 9713.9 |
| 1528761600000 | 9737.52 |
| 1528848000000 | 9749.86 |
| 1528934400000 | 9718.07 |
| 1529020800000 | 9578.97 |
| 1529280000000 | 9529.11 |
| 1529366400000 | 9403.61 |
| 1529452800000 | 9442.57 |
| 1529539200000 | 9367.05 |
| 1529625600000 | 9457.36 |
| 1529884800000 | 9344.28 |
| 1529971200000 | 9323.18 |
| 1530057600000 | 9284.25 |
| 1530144000000 | 9143.32 |
| 1530230400000 | 9310.5 |
| 1530489600000 | 9179.72 |
| 1530576000000 | 9257.68 |
| 1530662400000 | 9208.34 |
| 1530748800000 | 9294.78 |
| 1530835200000 | 9371.2 |
| 1531094400000 | 9447.94 |
| 1531180800000 | 9476.66 |
| 1531267200000 | 9388.7 |
| 1531353600000 | 9416.77 |
| 1531440000000 | 9397.29 |
| 1531699200000 | 9457.59 |
| 1531785600000 | 9463.13 |
| 1531872000000 | 9407.16 |
| 1531958400000 | 9345.79 |
| 1532044800000 | 9384.31 |
| 1532304000000 | 9365.52 |
| 1532390400000 | 9433.74 |
| 1532476800000 | 9407.61 |
| 1532563200000 | 9475.1 |
| 1532649600000 | 9512.52 |
| 1532908800000 | 9526.4 |
| 1532995200000 | 9498.64 |
| 1533081600000 | 9474.63 |
| 1533168000000 | 9387.73 |
| 1533254400000 | 9405.46 |
| 1533513600000 | 9395.6 |
| 1533600000000 | 9439.95 |
| 1533686400000 | 9433.7 |
| 1533772800000 | 9448.52 |
| 1533859200000 | 9271.04 |
| 1534118400000 | 9230.72 |
| 1534204800000 | 9173.18 |
| 1534291200000 | 9026.67 |
| 1534377600000 | 9115.92 |
| 1534464000000 | 9112.77 |
| 1534723200000 | 9176.67 |
| 1534809600000 | 9295.05 |
| 1534896000000 | 9376.54 |
| 1534982400000 | 9376.17 |
| 1535068800000 | 9426.41 |
| 1535328000000 | 9522.94 |
| 1535414400000 | 9560.33 |
| 1535500800000 | 9553.39 |
| 1535587200000 | 9519.27 |
| 1535673600000 | 9462.5 |
| 1535932800000 | 9456.22 |
| 1536019200000 | 9332.19 |
| 1536105600000 | 9284.54 |
| 1536192000000 | 9230.7 |
| 1536278400000 | 9187.55 |
| 1536537600000 | 9235.67 |
| 1536624000000 | 9218.81 |
| 1536710400000 | 9298.21 |
| 1536796800000 | 9300.3 |
| 1536883200000 | 9344.08 |
| 1537142400000 | 9369.23 |
| 1537228800000 | 9399.48 |
| 1537315200000 | 9373.61 |
| 1537401600000 | 9456.45 |
| 1537488000000 | 9471.32 |
| 1537747200000 | 9470.61 |
| 1537833600000 | 9465.01 |
| 1537920000000 | 9422.4 |
| 1538006400000 | 9345.34 |
| 1538092800000 | 9252.14 |
| 1538352000000 | 9269.95 |
| 1538438400000 | 9205.12 |
| 1538524800000 | 9218.28 |
| 1538611200000 | 9068.51 |
| 1538697600000 | 8934.92 |
| 1538956800000 | 8766.71 |
| 1539043200000 | 8750.47 |
| 1539129600000 | 8589.09 |
| 1539216000000 | 8474.03 |
| 1539302400000 | 8511.74 |
| 1539561600000 | 8483.18 |
| 1539648000000 | 8680.11 |
| 1539734400000 | 8643.89 |
| 1539820800000 | 8594.31 |
| 1539907200000 | 8506.29 |
| 1540166400000 | 8447.61 |
| 1540252800000 | 8216.43 |
| 1540339200000 | 8114.49 |
| 1540425600000 | 8154.97 |
| 1540512000000 | 8101.93 |
| 1540771200000 | 8227.78 |
| 1540857600000 | 8218.73 |
| 1540944000000 | 8361.24 |
| 1541030400000 | 8477 |
| 1541116800000 | 8547.8 |
| 1541376000000 | 8477.62 |
| 1541462400000 | 8489.42 |
| 1541548800000 | 8600.96 |
| 1541635200000 | 8547.92 |
| 1541721600000 | 8435.61 |
| 1541980800000 | 8206.74 |
| 1542067200000 | 8214.8 |
| 1542153600000 | 8186.71 |
| 1542240000000 | 8117.55 |
| 1542326400000 | 8154.33 |
| 1542585600000 | 8103.99 |
| 1542672000000 | 7930.63 |
| 1542758400000 | 8007.27 |
| 1542844800000 | 7994.43 |
| 1542931200000 | 7990.65 |
| 1543190400000 | 8080.92 |
| 1543276800000 | 8045.57 |
| 1543363200000 | 8067.15 |
| 1543449600000 | 8189.59 |
| 1543536000000 | 8106.38 |
| 1543795200000 | 8223.48 |
| 1543881600000 | 8107.53 |
| 1543968000000 | 8035.02 |
| 1544054400000 | 7856.19 |
| 1544140800000 | 7881.6 |
| 1544400000000 | 7697.36 |
| 1544486400000 | 7754.01 |
| 1544572800000 | 7920.95 |
| 1544659200000 | 7879.87 |
| 1544745600000 | 7777.21 |
| 1545004800000 | 7680.29 |
| 1545091200000 | 7646.18 |
| 1545177600000 | 7693.05 |
| 1545264000000 | 7529.55 |
| 1545350400000 | 7520.73 |
| 1545609600000 | 7491.97 |
| 1545696000000 | 7491.98 |
| 1545782400000 | 7499.03 |
| 1545868800000 | 7409.42 |
| 1545955200000 | 7583.88 |
| 1546214400000 | 7633.05 |
| 1546387200000 | 7612.29 |
| 1546473600000 | 7547.59 |
| 1546560000000 | 7758.27 |
| 1546819200000 | 7892.97 |
| 1546905600000 | 7971.23 |
| 1546992000000 | 8109.44 |
| 1547078400000 | 8121.9 |
| 1547164800000 | 8099.63 |
| 1547424000000 | 8021.76 |
| 1547510400000 | 8015.7 |
| 1547596800000 | 8067.41 |
| 1547683200000 | 8048.14 |
| 1547769600000 | 8147.32 |
| 1548028800000 | 8159.38 |
| 1548115200000 | 8115.15 |
| 1548201600000 | 8134.92 |
| 1548288000000 | 8156.46 |
| 1548374400000 | 8250.89 |
| 1548633600000 | 8210.98 |
| 1548720000000 | 8218.57 |
| 1548806400000 | 8249.14 |
| 1548892800000 | 8288.58 |
| 1548979200000 | 8276.48 |
| 1549238400000 | 8256.36 |
| 1549324800000 | 8323.03 |
| 1549411200000 | 8330.06 |
| 1549497600000 | 8187.03 |
| 1549584000000 | 8075.79 |
| 1549843200000 | 8103.14 |
| 1549929600000 | 8186.93 |
| 1550016000000 | 8233.03 |
| 1550102400000 | 8228.31 |
| 1550188800000 | 8292.02 |
| 1550448000000 | 8373.27 |
| 1550534400000 | 8342.97 |
| 1550620800000 | 8394.94 |
| 1550707200000 | 8372.08 |
| 1550793600000 | 8411.98 |
| 1551052800000 | 8447.23 |
| 1551139200000 | 8463.93 |
| 1551225600000 | 8468.5 |
| 1551312000000 | 8465.73 |
| 1551398400000 | 8542.2 |
| 1551657600000 | 8554.3 |
| 1551744000000 | 8547.61 |
| 1551830400000 | 8519.14 |
| 1551916800000 | 8365.75 |
| 1552003200000 | 8301.05 |
| 1552262400000 | 8366.84 |
| 1552348800000 | 8438.39 |
| 1552435200000 | 8499.11 |
| 1552521600000 | 8530.59 |
| 1552608000000 | 8591.97 |
| 1552867200000 | 8601.16 |
| 1552953600000 | 8675.68 |
| 1553040000000 | 8618.66 |
| 1553126400000 | 8632.14 |
| 1553212800000 | 8454.84 |
| 1553472000000 | 8425.74 |
| 1553558400000 | 8444.3 |
| 1553644800000 | 8410.72 |
| 1553731200000 | 8404.22 |
| 1553817600000 | 8492.07 |
| 1554076800000 | 8601.11 |
| 1554163200000 | 8615.67 |
| 1554249600000 | 8756.83 |
| 1554336000000 | 8720.15 |
| 1554422400000 | 8748.39 |
| 1554681600000 | 8755.79 |
| 1554768000000 | 8708.28 |
| 1554854400000 | 8713.1 |
| 1554940800000 | 8754.7 |
| 1555027200000 | 8837.07 |
| 1555286400000 | 8869.26 |
| 1555372800000 | 8899.06 |
| 1555459200000 | 8899.81 |
| 1555545600000 | 8870.48 |
| 1555632000000 | 8870.53 |
| 1555891200000 | 8872.38 |
| 1555977600000 | 8862.72 |
| 1556064000000 | 8861.31 |
| 1556150400000 | 8796.18 |
| 1556236800000 | 8827.58 |
| 1556496000000 | 8853.76 |
| 1556582400000 | 8881.24 |
| 1556668800000 | 8894.28 |
| 1556755200000 | 8820.44 |
| 1556841600000 | 8847.49 |
| 1557100800000 | 8749.15 |
| 1557187200000 | 8673.24 |
| 1557273600000 | 8702.91 |
| 1557360000000 | 8578.18 |
| 1557446400000 | 8650.83 |
| 1557705600000 | 8495.62 |
| 1557792000000 | 8572.22 |
| 1557878400000 | 8599.06 |
| 1557964800000 | 8690.95 |
| 1558051200000 | 8646.43 |
| 1558310400000 | 8539.84 |
| 1558396800000 | 8629.21 |
| 1558483200000 | 8638.52 |
| 1558569600000 | 8490.09 |
| 1558656000000 | 8580.6 |
| 1558915200000 | 8577.15 |
| 1559001600000 | 8574.48 |
| 1559088000000 | 8430.67 |
| 1559174400000 | 8450.07 |
| 1559260800000 | 8427.91 |
| 1559520000000 | 8436.42 |
| 1559606400000 | 8524.74 |
| 1559692800000 | 8604.09 |
| 1559779200000 | 8589.01 |
| 1559865600000 | 8706.58 |
| 1560124800000 | 8717.85 |
| 1560211200000 | 8794.39 |
| 1560297600000 | 8778.99 |
| 1560384000000 | 8780.8 |
| 1560470400000 | 8677.57 |
| 1560729600000 | 8669.15 |
| 1560816000000 | 8744.13 |
| 1560902400000 | 8776.63 |
| 1560988800000 | 8874.51 |
| 1561075200000 | 8879.3 |
| 1561334400000 | 8905.95 |
| 1561420800000 | 8893.73 |
| 1561507200000 | 8865 |
| 1561593600000 | 8896.24 |
| 1561680000000 | 9004.75 |
| 1561939200000 | 9037.55 |
| 1562025600000 | 9024.37 |
| 1562112000000 | 9095.86 |
| 1562198400000 | 9134.29 |
| 1562284800000 | 9020.32 |
| 1562544000000 | 8992.07 |
| 1562630400000 | 8920.29 |
| 1562716800000 | 8954.87 |
| 1562803200000 | 8952.12 |
| 1562889600000 | 8976.05 |
| 1563148800000 | 9012.6 |
| 1563235200000 | 8976.21 |
| 1563321600000 | 8929.39 |
| 1563408000000 | 8849.53 |
| 1563494400000 | 8881.26 |
| 1563753600000 | 8911.62 |
| 1563840000000 | 8909.3 |
| 1563926400000 | 8934.16 |
| 1564012800000 | 8921.45 |
| 1564099200000 | 8912.95 |
| 1564358400000 | 8901.44 |
| 1564444800000 | 8793.66 |
| 1564531200000 | 8812.59 |
| 1564617600000 | 8806.39 |
| 1564704000000 | 8706.93 |
| 1564963200000 | 8583.33 |
| 1565049600000 | 8571.02 |
| 1565136000000 | 8605.79 |
| 1565222400000 | 8712.22 |
| 1565308800000 | 8625.18 |
| 1565568000000 | 8578.28 |
| 1565654400000 | 8562.06 |
| 1565740800000 | 8380.29 |
| 1565827200000 | 8285.51 |
| 1565913600000 | 8396.61 |
| 1566172800000 | 8513.2 |
| 1566259200000 | 8460.84 |
| 1566345600000 | 8588.67 |
| 1566432000000 | 8542.73 |
| 1566518400000 | 8517.42 |
| 1566777600000 | 8494.29 |
| 1566864000000 | 8526.64 |
| 1566950400000 | 8472.27 |
| 1567036800000 | 8543.72 |
| 1567123200000 | 8570.39 |
| 1567382400000 | 8534.63 |
| 1567468800000 | 8503.37 |
| 1567555200000 | 8641.01 |
| 1567641600000 | 8706.14 |
| 1567728000000 | 8730.29 |
| 1567987200000 | 8742.18 |
| 1568073600000 | 8690.87 |
| 1568160000000 | 8728.83 |
| 1568246400000 | 8769.1 |
| 1568332800000 | 8863.97 |
| 1568592000000 | 8766.21 |
| 1568678400000 | 8788.75 |
| 1568764800000 | 8818.49 |
| 1568851200000 | 8851.69 |
| 1568937600000 | 8811.17 |
| 1569196800000 | 8715.37 |
| 1569283200000 | 8730.91 |
| 1569369600000 | 8633.09 |
| 1569456000000 | 8655.3 |
| 1569542400000 | 8687.11 |
| 1569801600000 | 8686.45 |
| 1569888000000 | 8649.62 |
| 1569974400000 | 8470.86 |
| 1570060800000 | 8477.31 |
| 1570147200000 | 8564.68 |
| 1570406400000 | 8616.58 |
| 1570492800000 | 8515.95 |
| 1570579200000 | 8559.66 |
| 1570665600000 | 8637.77 |
| 1570752000000 | 8767.34 |
| 1571011200000 | 8769.13 |
| 1571097600000 | 8851.69 |
| 1571184000000 | 8856.85 |
| 1571270400000 | 8934.84 |
| 1571356800000 | 8910.67 |
| 1571616000000 | 8969.83 |
| 1571702400000 | 8943.6 |
| 1571788800000 | 8915.14 |
| 1571875200000 | 8956.2 |
| 1571961600000 | 8993.69 |
| 1572220800000 | 9031.36 |
| 1572307200000 | 9027.62 |
| 1572393600000 | 9039.69 |
| 1572480000000 | 9038.39 |
| 1572566400000 | 9128.83 |
| 1572825600000 | 9207.71 |
| 1572912000000 | 9174.17 |
| 1572998400000 | 9185.09 |
| 1573084800000 | 9238.13 |
| 1573171200000 | 9208.71 |
| 1573430400000 | 9234.23 |
| 1573516800000 | 9227.72 |
| 1573603200000 | 9202.97 |
| 1573689600000 | 9199.83 |
| 1573776000000 | 9300.74 |
| 1574035200000 | 9318.29 |
| 1574121600000 | 9302.73 |
| 1574208000000 | 9276.52 |
| 1574294400000 | 9244.11 |
| 1574380800000 | 9248.34 |
| 1574640000000 | 9294.05 |
| 1574726400000 | 9360.9 |
| 1574812800000 | 9364.46 |
| 1574899200000 | 9366.88 |
| 1574985600000 | 9362.88 |
| 1575244800000 | 9306.06 |
| 1575331200000 | 9264.43 |
| 1575417600000 | 9376.52 |
| 1575504000000 | 9402.36 |
| 1575590400000 | 9452.9 |
| 1575849600000 | 9450.96 |
| 1575936000000 | 9459.74 |
| 1576022400000 | 9476.25 |
| 1576108800000 | 9532.18 |
| 1576195200000 | 9592.44 |
| 1576454400000 | 9690 |
| 1576540800000 | 9693.31 |
| 1576627200000 | 9645.39 |
| 1576713600000 | 9665.76 |
| 1576800000000 | 9686.81 |
| 1577059200000 | 9728.95 |
| 1577145600000 | 9739.64 |
| 1577232000000 | 9739.65 |
| 1577318400000 | 9745.71 |
| 1577404800000 | 9827.16 |
| 1577664000000 | 9813.07 |
| 1577750400000 | 9820.68 |
| 1577923200000 | 9912.22 |
| 1578009600000 | 9844.26 |
| 1578268800000 | 9785.66 |
| 1578355200000 | 9785.99 |
| 1578441600000 | 9788.49 |
| 1578528000000 | 9833.53 |
| 1578614400000 | 9830.92 |
| 1578873600000 | 9855.3 |
| 1578960000000 | 9856.45 |
| 1579046400000 | 9884.94 |
| 1579132800000 | 9904.39 |
| 1579219200000 | 9925.03 |
| 1579478400000 | 9951.62 |
| 1579564800000 | 9929.93 |
| 1579651200000 | 9905.66 |
| 1579737600000 | 9794.87 |
| 1579824000000 | 9841.22 |
| 1580083200000 | 9626.33 |
| 1580169600000 | 9671.09 |
| 1580256000000 | 9715.7 |
| 1580342400000 | 9623.61 |
| 1580428800000 | 9612.89 |
| 1580688000000 | 9624.64 |
| 1580774400000 | 9768.02 |
| 1580860800000 | 9854.46 |
| 1580947200000 | 9851.21 |
| 1581033600000 | 9766.99 |
| 1581292800000 | 9756.69 |
| 1581379200000 | 9894.29 |
| 1581465600000 | 9962.82 |
| 1581552000000 | 9921.55 |
| 1581638400000 | 9941.96 |
| 1581897600000 | 9952.87 |
| 1581984000000 | 9898.18 |
| 1582070400000 | 9961.66 |
| 1582156800000 | 9938.1 |
| 1582243200000 | 9917 |
| 1582502400000 | 9508.96 |
| 1582588800000 | 9360.16 |
| 1582675200000 | 9367.21 |
| 1582761600000 | 9135.68 |
| 1582848000000 | 8885.32 |
| 1583107200000 | 8996.82 |
| 1583193600000 | 9236.04 |
| 1583280000000 | 9215.61 |
| 1583366400000 | 9061.97 |
| 1583452800000 | 8882.95 |
| 1583712000000 | 8362.4 |
| 1583798400000 | 8205.51 |
| 1583884800000 | 8000.43 |
| 1583971200000 | 6980.95 |
| 1584057600000 | 7057.77 |
| 1584316800000 | 6646.26 |
| 1584403200000 | 6498.43 |
| 1584489600000 | 6179 |
| 1584576000000 | 6191.61 |
| 1584662400000 | 6356.19 |
| 1584921600000 | 6180.33 |
| 1585008000000 | 6659.05 |
| 1585094400000 | 6866.29 |
| 1585180800000 | 7120.72 |
| 1585267200000 | 6978.38 |
| 1585526400000 | 7007.81 |
| 1585612800000 | 7162.01 |
| 1585699200000 | 6986.57 |
| 1585785600000 | 6960.28 |
| 1585872000000 | 6884.38 |
| 1586131200000 | 7116.71 |
| 1586217600000 | 7356.97 |
| 1586304000000 | 7395.45 |
| 1586390400000 | 7572.33 |
| 1586476800000 | 7572.33 |
| 1586736000000 | 7543.74 |
| 1586822400000 | 7674.12 |
| 1586908800000 | 7382.82 |
| 1586995200000 | 7386.03 |
| 1587081600000 | 7587.05 |
| 1587340800000 | 7634.85 |
| 1587427200000 | 7451.14 |
| 1587513600000 | 7504.62 |
| 1587600000000 | 7615.91 |
| 1587686400000 | 7537.6 |
| 1587945600000 | 7662.02 |
| 1588032000000 | 7759.54 |
| 1588118400000 | 7948.68 |
| 1588204800000 | 7953.65 |
| 1588291200000 | 7969.59 |
| 1588550400000 | 7709.17 |
| 1588636800000 | 7797.01 |
| 1588723200000 | 7778.31 |
| 1588809600000 | 7882.03 |
| 1588896000000 | 8050.87 |
| 1589155200000 | 8001.76 |
| 1589241600000 | 8020.4 |
| 1589328000000 | 7870.23 |
| 1589414400000 | 7677.79 |
| 1589500800000 | 7739.58 |
| 1589760000000 | 8038.35 |
| 1589846400000 | 8116.78 |
| 1589932800000 | 8214.27 |
| 1590019200000 | 8136.7 |
| 1590105600000 | 8133.29 |
| 1590364800000 | 8286.7 |
| 1590451200000 | 8437.09 |
| 1590537600000 | 8411.92 |
| 1590624000000 | 8611.57 |
| 1590710400000 | 8647.91 |
| 1590969600000 | 8713.32 |
| 1591056000000 | 8904.49 |
| 1591142400000 | 9098.13 |
| 1591228800000 | 9203.73 |
| 1591315200000 | 9299.38 |
| 1591574400000 | 9264.7 |
| 1591660800000 | 9167.15 |
| 1591747200000 | 9075.57 |
| 1591833600000 | 8784.57 |
| 1591920000000 | 8692.96 |
| 1592179200000 | 8740.3 |
| 1592265600000 | 8938.48 |
| 1592352000000 | 8986.46 |
| 1592438400000 | 8955.69 |
| 1592524800000 | 8924.92 |
| 1592784000000 | 8916.08 |
| 1592870400000 | 9100.15 |
| 1592956800000 | 8893.08 |
| 1593043200000 | 8851.26 |
| 1593129600000 | 8840.22 |
| 1593388800000 | 8926.17 |
| 1593475200000 | 8947.75 |
| 1593561600000 | 9016.22 |
| 1593648000000 | 9113.42 |
| 1593734400000 | 9129.35 |
| 1593993600000 | 9315.2 |
| 1594080000000 | 9263.93 |
| 1594166400000 | 9259.23 |
| 1594252800000 | 9184.89 |
| 1594339200000 | 9250.91 |
| 1594598400000 | 9368.13 |
| 1594684800000 | 9299.89 |
| 1594771200000 | 9431.77 |
| 1594857600000 | 9447.72 |
| 1594944000000 | 9463.43 |
| 1595203200000 | 9561.97 |
| 1595289600000 | 9641.55 |
| 1595376000000 | 9739.57 |
| 1595462400000 | 9743.19 |
| 1595548800000 | 9592.25 |
| 1595808000000 | 9698.31 |
| 1595894400000 | 9653.54 |
| 1595980800000 | 9725.14 |
| 1596067200000 | 9565.04 |
| 1596153600000 | 9608.6 |
| 1596412800000 | 9693.98 |
| 1596499200000 | 9687.53 |
| 1596585600000 | 9885.53 |
| 1596672000000 | 9826.32 |
| 1596758400000 | 9842.71 |
| 1597017600000 | 9816.28 |
| 1597104000000 | 9955.02 |
| 1597190400000 | 10049.1 |
| 1597276800000 | 10114.49 |
| 1597363200000 | 10015.93 |
| 1597622400000 | 10093.41 |
| 1597708800000 | 10086.08 |
| 1597795200000 | 10101.51 |
| 1597881600000 | 10001.07 |
| 1597968000000 | 9958.72 |
| 1598227200000 | 10092.98 |
| 1598313600000 | 10083.12 |
| 1598400000000 | 10198.3 |
| 1598486400000 | 10104.53 |
| 1598572800000 | 10167 |
| 1598832000000 | 10219.51 |
| 1598918400000 | 10209.67 |
| 1599004800000 | 10206.2 |
| 1599091200000 | 10027.58 |
| 1599177600000 | 9859.4 |
| 1599436800000 | 10065.83 |
| 1599523200000 | 9932.98 |
| 1599609600000 | 10068.92 |
| 1599696000000 | 10108.47 |
| 1599782400000 | 10086.53 |
| 1600041600000 | 10162.99 |
| 1600128000000 | 10193.86 |
| 1600214400000 | 10244.12 |
| 1600300800000 | 10228.6 |
| 1600387200000 | 10251.3 |
| 1600646400000 | 9844.71 |
| 1600732800000 | 9842.94 |
| 1600819200000 | 9824.53 |
| 1600905600000 | 9689.93 |
| 1600992000000 | 9679.58 |
| 1601251200000 | 9886.54 |
| 1601337600000 | 9956.63 |
| 1601424000000 | 10040.61 |
| 1601510400000 | 10102.36 |
| 1601596800000 | 10073.02 |
| 1601856000000 | 10264.84 |
| 1601942400000 | 10285.68 |
| 1602028800000 | 10240.62 |
| 1602115200000 | 10300.32 |
| 1602201600000 | 10446.2 |
| 1602460800000 | 10512.54 |
| 1602547200000 | 10388.19 |
| 1602633600000 | 10422.05 |
| 1602720000000 | 10199.46 |
| 1602806400000 | 10284.78 |
| 1603065600000 | 10326.98 |
| 1603152000000 | 10339.66 |
| 1603238400000 | 10230.51 |
| 1603324800000 | 10131.55 |
| 1603411200000 | 10136.46 |
| 1603670400000 | 9878.35 |
| 1603756800000 | 9820.4 |
| 1603843200000 | 9413.1 |
| 1603929600000 | 9375.09 |
| 1604016000000 | 9444.07 |
| 1604275200000 | 9555.68 |
| 1604361600000 | 9801.39 |
| 1604448000000 | 10006.35 |
| 1604534400000 | 10236.87 |
| 1604620800000 | 10258.29 |
| 1604880000000 | 10449.07 |
| 1604966400000 | 10441.81 |
| 1605052800000 | 10493.41 |
| 1605139200000 | 10530.98 |
| 1605225600000 | 10573.37 |
| 1605484800000 | 10784.27 |
| 1605571200000 | 10784.67 |
| 1605657600000 | 10856.27 |
| 1605744000000 | 10776.21 |
| 1605830400000 | 10874.04 |
| 1606089600000 | 10868.53 |
| 1606176000000 | 10988.07 |
| 1606262400000 | 11049.87 |
| 1606348800000 | 11085.86 |
| 1606435200000 | 11224.48 |
| 1606694400000 | 11176.08 |
| 1606780800000 | 11298.99 |
| 1606867200000 | 11274.82 |
| 1606953600000 | 11349.78 |
| 1607040000000 | 11420.28 |
| 1607299200000 | 11413.77 |
| 1607385600000 | 11417.82 |
| 1607472000000 | 11423.85 |
| 1607558400000 | 11419.71 |
| 1607644800000 | 11356.41 |
| 1607904000000 | 11459.02 |
| 1607990400000 | 11565.83 |
| 1608076800000 | 11666.06 |
| 1608163200000 | 11816.42 |
| 1608249600000 | 11832.02 |
| 1608508800000 | 11645.75 |
| 1608595200000 | 11750.15 |
| 1608681600000 | 11871.68 |
| 1608768000000 | 11881.55 |
| 1608854400000 | 11881.59 |
| 1609113600000 | 11988.21 |
| 1609200000000 | 12120.46 |
| 1609286400000 | 12163.32 |
| 1609372800000 | 12100.75 |
| 1609718400000 | 12201.29 |
| 1609804800000 | 12240.73 |
| 1609891200000 | 12302.44 |
| 1609977600000 | 12400.55 |
| 1610064000000 | 12452 |
| 1610323200000 | 12230.06 |
| 1610409600000 | 12311.12 |
| 1610496000000 | 12336.43 |
| 1610582400000 | 12405.9 |
| 1610668800000 | 12191.92 |
| 1610928000000 | 12278.16 |
| 1611014400000 | 12347.07 |
| 1611100800000 | 12417.9 |
| 1611187200000 | 12492.01 |
| 1611273600000 | 12443.48 |
| 1611532800000 | 12239.22 |
| 1611619200000 | 12344.17 |
| 1611705600000 | 12134.71 |
| 1611792000000 | 12230.87 |
| 1611878400000 | 12149.51 |
| 1612137600000 | 12224.22 |
| 1612224000000 | 12330.85 |
| 1612310400000 | 12389.07 |
| 1612396800000 | 12387.93 |
| 1612483200000 | 12497.97 |
| 1612742400000 | 12612.17 |
| 1612828800000 | 12609.33 |
| 1612915200000 | 12600.01 |
| 1613001600000 | 12727.3 |
| 1613088000000 | 12753.49 |
| 1613347200000 | 12868.09 |
| 1613433600000 | 12846.23 |
| 1613520000000 | 12607.55 |
| 1613606400000 | 12490.11 |
| 1613692800000 | 12660.07 |
| 1613952000000 | 12584.85 |
| 1614038400000 | 12452.62 |
| 1614124800000 | 12468.39 |
| 1614211200000 | 12615.81 |
| 1614297600000 | 12363.03 |
| 1614556800000 | 12497.57 |
| 1614643200000 | 12478.04 |
| 1614729600000 | 12450.94 |
| 1614816000000 | 12267.96 |
| 1614902400000 | 12036.08 |
| 1615161600000 | 12151.4 |
| 1615248000000 | 12347.81 |
| 1615334400000 | 12351.2 |
| 1615420800000 | 12550.96 |
| 1615507200000 | 12469.28 |
| 1615766400000 | 12475.7 |
| 1615852800000 | 12560.53 |
| 1615939200000 | 12478.86 |
| 1616025600000 | 12533.22 |
| 1616112000000 | 12464.98 |
| 1616371200000 | 12528.08 |
| 1616457600000 | 12412.43 |
| 1616544000000 | 12371.09 |
| 1616630400000 | 12240.8 |
| 1616716800000 | 12396.47 |
| 1616976000000 | 12350.79 |
| 1617062400000 | 12405.25 |
| 1617148800000 | 12444.86 |
| 1617235200000 | 12596.43 |
| 1617321600000 | 12596.15 |
| 1617580800000 | 12638.23 |
| 1617667200000 | 12820.62 |
| 1617753600000 | 12858.04 |
| 1617840000000 | 12914.67 |
| 1617926400000 | 12925.72 |
| 1618185600000 | 12871.67 |
| 1618272000000 | 12986.89 |
| 1618358400000 | 13043.79 |
| 1618444800000 | 13085.69 |
| 1618531200000 | 13219.17 |
| 1618790400000 | 13226.33 |
| 1618876800000 | 13063.02 |
| 1618963200000 | 13053.58 |
| 1619049600000 | 13188.72 |
| 1619136000000 | 13251.83 |
| 1619395200000 | 13400.89 |
| 1619481600000 | 13382.56 |
| 1619568000000 | 13396.78 |
| 1619654400000 | 13364.8 |
| 1619740800000 | 13237.33 |
| 1620000000000 | 13339.75 |
| 1620086400000 | 13087.81 |
| 1620172800000 | 13248.32 |
| 1620259200000 | 13231.15 |
| 1620345600000 | 13491.24 |
| 1620604800000 | 13492.21 |
| 1620691200000 | 13219.14 |
| 1620777600000 | 13047.66 |
| 1620864000000 | 13036.52 |
| 1620950400000 | 13221.61 |
| 1621209600000 | 13255.83 |
| 1621296000000 | 13434.85 |
| 1621382400000 | 13278.54 |
| 1621468800000 | 13421.87 |
| 1621555200000 | 13455.4 |
| 1621814400000 | 13514.06 |
| 1621900800000 | 13604.71 |
| 1621987200000 | 13579 |
| 1622073600000 | 13623.69 |
| 1622160000000 | 13689.02 |
| 1622419200000 | 13734.1 |
| 1622505600000 | 13880.42 |
| 1622592000000 | 13830.27 |
| 1622678400000 | 13736.12 |
| 1622764800000 | 13848.39 |
| 1623024000000 | 13869.06 |
| 1623110400000 | 13891.22 |
| 1623196800000 | 13911.94 |
| 1623283200000 | 13867.47 |
| 1623369600000 | 13862.44 |
| 1623628800000 | 13929.49 |
| 1623715200000 | 13878.38 |
| 1623801600000 | 13852.76 |
| 1623888000000 | 13563.31 |
| 1623974400000 | 13312.93 |
| 1624233600000 | 13417.78 |
| 1624320000000 | 13441.09 |
| 1624406400000 | 13431.67 |
| 1624492800000 | 13505.79 |
| 1624579200000 | 13565.75 |
| 1624838400000 | 13485.35 |
| 1624924800000 | 13535.08 |
| 1625011200000 | 13414.87 |
| 1625097600000 | 13509.53 |
| 1625184000000 | 13564.38 |
| 1625443200000 | 13653.98 |
| 1625529600000 | 13595.19 |
| 1625616000000 | 13629.17 |
| 1625702400000 | 13506.32 |
| 1625788800000 | 13643.18 |
| 1626048000000 | 13754.63 |
| 1626134400000 | 13711.31 |
| 1626220800000 | 13669.68 |
| 1626307200000 | 13513.33 |
| 1626393600000 | 13461.75 |
| 1626652800000 | 13171.09 |
| 1626739200000 | 13176.48 |
| 1626825600000 | 13461.51 |
| 1626912000000 | 13601.55 |
| 1626998400000 | 13659.06 |
| 1627257600000 | 13759.78 |
| 1627344000000 | 13667.92 |
| 1627430400000 | 13759.12 |
| 1627516800000 | 13914.28 |
| 1627603200000 | 13863.33 |
| 1627862400000 | 13991.54 |
| 1627948800000 | 13945.45 |
| 1628035200000 | 14015 |
| 1628121600000 | 14068.31 |
| 1628208000000 | 13918.31 |
| 1628467200000 | 13913.27 |
| 1628553600000 | 13932.04 |
| 1628640000000 | 13971 |
| 1628726400000 | 13950.06 |
| 1628812800000 | 14055.67 |
| 1629072000000 | 13967.97 |
| 1629158400000 | 13877.49 |
| 1629244800000 | 13954.37 |
| 1629331200000 | 13695.67 |
| 1629417600000 | 13736.68 |
| 1629676800000 | 13947.65 |
| 1629763200000 | 13988.24 |
| 1629849600000 | 14000.39 |
| 1629936000000 | 13984.34 |
| 1630022400000 | 14130.89 |
| 1630281600000 | 14200.76 |
| 1630368000000 | 14154.17 |
| 1630454400000 | 14298.6 |
| 1630540800000 | 14411.11 |
| 1630627200000 | 14382.68 |
| 1630886400000 | 14399.27 |
| 1630972800000 | 14351.83 |
| 1631059200000 | 14092.94 |
| 1631145600000 | 14179.84 |
| 1631232000000 | 14148.45 |
| 1631491200000 | 14113.73 |
| 1631577600000 | 14148.04 |
| 1631664000000 | 14007.91 |
| 1631750400000 | 13992.13 |
| 1631836800000 | 13883.92 |
| 1632096000000 | 13603.48 |
| 1632182400000 | 13695.59 |
| 1632268800000 | 13855.18 |
| 1632355200000 | 14067.27 |
| 1632441600000 | 13906.93 |
| 1632700800000 | 13819.45 |
| 1632787200000 | 13429.07 |
| 1632873600000 | 13387.5 |
| 1632960000000 | 13402.98 |
| 1633046400000 | 13380.84 |
| 1633305600000 | 13284.09 |
| 1633392000000 | 13344.4 |
| 1633478400000 | 13101.97 |
| 1633564800000 | 13279.51 |
| 1633651200000 | 13261.66 |
| 1633910400000 | 13252.65 |
| 1633996800000 | 13300.93 |
| 1634083200000 | 13487.05 |
| 1634169600000 | 13652.63 |
| 1634256000000 | 13773.7 |
| 1634515200000 | 13757.34 |
| 1634601600000 | 13859.3 |
| 1634688000000 | 13872.84 |
| 1634774400000 | 13898.9 |
| 1634860800000 | 13967.2 |
| 1635120000000 | 13910.93 |
| 1635206400000 | 13918.34 |
| 1635292800000 | 13891.42 |
| 1635379200000 | 14029.21 |
| 1635465600000 | 13867.5 |
| 1635724800000 | 14034.71 |
| 1635811200000 | 13970.91 |
| 1635897600000 | 14063.41 |
| 1635984000000 | 14164.83 |
| 1636070400000 | 14141.35 |
| 1636329600000 | 14238.87 |
| 1636416000000 | 14238.48 |
| 1636502400000 | 14109.94 |
| 1636588800000 | 14071.9 |
| 1636675200000 | 14089.22 |
| 1636934400000 | 14093.92 |
| 1637020800000 | 14001.69 |
| 1637107200000 | 13924.06 |
| 1637193600000 | 13868.76 |
| 1637280000000 | 13790.19 |
| 1637539200000 | 13642.63 |
| 1637625600000 | 13382.91 |
| 1637712000000 | 13264.86 |
| 1637798400000 | 13379.5 |
| 1637884800000 | 13104.03 |
| 1638144000000 | 13141.91 |
| 1638230400000 | 13047.09 |
| 1638316800000 | 13296.35 |
| 1638403200000 | 13072.98 |
| 1638489600000 | 12898.58 |
| 1638748800000 | 12950.03 |
| 1638835200000 | 13308.25 |
| 1638921600000 | 13343.49 |
| 1639008000000 | 13252.37 |
| 1639094400000 | 13210.56 |
| 1639353600000 | 13083.75 |
| 1639440000000 | 12906.47 |
| 1639526400000 | 12936.75 |
| 1639612800000 | 13094.77 |
| 1639699200000 | 13007.43 |
| 1639958400000 | 12879.11 |
| 1640044800000 | 12991.6 |
| 1640131200000 | 13240.48 |
| 1640217600000 | 13349.45 |
| 1640304000000 | 13377.03 |
| 1640563200000 | 13495.59 |
| 1640649600000 | 13554.42 |
| 1640736000000 | 13609.91 |
| 1640822400000 | 13611.58 |
| 1640908800000 | 13648.59 |
| 1641168000000 | 13663.46 |
| 1641254400000 | 13684.31 |
| 1641340800000 | 13737.26 |
| 1641427200000 | 13493 |
| 1641513600000 | 13421.06 |
| 1641772800000 | 13055.53 |
| 1641859200000 | 13230.84 |
| 1641945600000 | 13469.74 |
| 1642032000000 | 13530.14 |
| 1642118400000 | 13317.64 |
| 1642377600000 | 13360.69 |
| 1642464000000 | 13079.63 |
| 1642550400000 | 13091.94 |
| 1642636800000 | 13166.11 |
| 1642723200000 | 12862.53 |
| 1642982400000 | 12223.76 |
| 1643068800000 | 12267.18 |
| 1643155200000 | 12539.91 |
| 1643241600000 | 12402.57 |
| 1643328000000 | 12330.48 |
| 1643587200000 | 12561.71 |
| 1643673600000 | 12770.99 |
| 1643760000000 | 12922.37 |
| 1643846400000 | 12805.98 |
| 1643932800000 | 12638.5 |
| 1644192000000 | 12681.2 |
| 1644278400000 | 12601.97 |
| 1644364800000 | 12901.99 |
| 1644451200000 | 12896.57 |
| 1644537600000 | 12740.08 |
| 1644796800000 | 12340.31 |
| 1644883200000 | 12658.6 |
| 1644969600000 | 12685.7 |
| 1645056000000 | 12532.12 |
| 1645142400000 | 12342.53 |
| 1645401600000 | 12094.26 |
| 1645488000000 | 12121.2 |
| 1645574400000 | 12037.81 |
| 1645660800000 | 11530.94 |
| 1645747200000 | 12024.84 |
| 1646006400000 | 12115.52 |
| 1646092800000 | 11689.85 |
| 1646179200000 | 11660.47 |
| 1646265600000 | 11409.04 |
| 1646352000000 | 10834.29 |
| 1646611200000 | 10600.82 |
| 1646697600000 | 10594.92 |
| 1646784000000 | 11301.78 |
| 1646870400000 | 11169.71 |
| 1646956800000 | 11301.12 |
| 1647216000000 | 11470.75 |
| 1647302400000 | 11338.73 |
| 1647388800000 | 11810.9 |
| 1647475200000 | 11972.56 |
| 1647561600000 | 12026.39 |
| 1647820800000 | 12053.85 |
| 1647907200000 | 12123.85 |
| 1647993600000 | 11965.65 |
| 1648080000000 | 11875.54 |
| 1648166400000 | 11859.49 |
| 1648425600000 | 11874.37 |
| 1648512000000 | 12311.11 |
| 1648598400000 | 12293.91 |
| 1648684800000 | 12106.12 |
| 1648771200000 | 12059.16 |
| 1649030400000 | 12148.7 |
| 1649116800000 | 12010.88 |
| 1649203200000 | 11701.88 |
| 1649289600000 | 11672.38 |
| 1649376000000 | 11747.92 |
| 1649635200000 | 11671.13 |
| 1649721600000 | 11661.68 |
| 1649808000000 | 11645.49 |
| 1649894400000 | 11639.7 |
| 1649980800000 | 11639.7 |
| 1650240000000 | 11639.75 |
| 1650326400000 | 11629.15 |
| 1650412800000 | 11815.55 |
| 1650499200000 | 11914.28 |
| 1650585600000 | 11639.56 |
| 1650844800000 | 11366.57 |
| 1650931200000 | 11141.18 |
| 1651017600000 | 11015.96 |
| 1651104000000 | 11085.6 |
| 1651190400000 | 11188.16 |
| 1651449600000 | 10967.52 |
| 1651536000000 | 11052.05 |
| 1651622400000 | 10965.73 |
| 1651708800000 | 10820.79 |
| 1651795200000 | 10693.42 |
| 1652054400000 | 10209.7 |
| 1652140800000 | 10278.54 |
| 1652227200000 | 10475.88 |
| 1652313600000 | 10281.9 |
| 1652400000000 | 10506.54 |
| 1652659200000 | 10542.6 |
| 1652745600000 | 10830.34 |
| 1652832000000 | 10707.08 |
| 1652918400000 | 10751.84 |
| 1653004800000 | 10792.97 |
| 1653264000000 | 11023 |
| 1653350400000 | 10914.89 |
| 1653436800000 | 10939.04 |
| 1653523200000 | 11071.79 |
| 1653609600000 | 11247.87 |
| 1653868800000 | 11454.81 |
| 1653955200000 | 11283.53 |
| 1654041600000 | 11162.52 |
| 1654128000000 | 11307.07 |
| 1654214400000 | 11270.51 |
| 1654473600000 | 11337.54 |
| 1654560000000 | 11307.02 |
| 1654646400000 | 11309.4 |
| 1654732800000 | 11038.34 |
| 1654819200000 | 10590.01 |
| 1655078400000 | 10094.98 |
| 1655164800000 | 9937.02 |
| 1655251200000 | 10079.07 |
| 1655337600000 | 9819.17 |
| 1655424000000 | 9905.95 |
| 1655683200000 | 10094.61 |
| 1655769600000 | 10175.66 |
| 1655856000000 | 10107.58 |
| 1655942400000 | 9906.3 |
| 1656028800000 | 10091.31 |
| 1656288000000 | 10240.14 |
| 1656374400000 | 10178.91 |
| 1656460800000 | 9978.81 |
| 1656547200000 | 9784.03 |
| 1656633600000 | 9711.05 |
| 1656892800000 | 9697.92 |
| 1656979200000 | 9369.26 |
| 1657065600000 | 9443.03 |
| 1657152000000 | 9662.45 |
| 1657238400000 | 9771.92 |
| 1657497600000 | 9567.55 |
| 1657584000000 | 9548.66 |
| 1657670400000 | 9525.07 |
| 1657756800000 | 9265.19 |
| 1657843200000 | 9507.48 |
| 1658102400000 | 9749.26 |
| 1658188800000 | 9938.56 |
| 1658275200000 | 9944.46 |
| 1658361600000 | 10003.22 |
| 1658448000000 | 10107.25 |
| 1658707200000 | 10061.12 |
| 1658793600000 | 9891.07 |
| 1658880000000 | 9974.03 |
| 1658966400000 | 10133.25 |
| 1659052800000 | 10342.96 |
| 1659312000000 | 10396.95 |
| 1659398400000 | 10243.81 |
| 1659484800000 | 10326.92 |
| 1659571200000 | 10476.79 |
| 1659657600000 | 10318.26 |
| 1659916800000 | 10447.21 |
| 1660003200000 | 10306.06 |
| 1660089600000 | 10638.77 |
| 1660176000000 | 10702.71 |
| 1660262400000 | 10610.42 |
| 1660521600000 | 10544.27 |
| 1660608000000 | 10516.6 |
| 1660694400000 | 10335.21 |
| 1660780800000 | 10360.32 |
| 1660867200000 | 10097.57 |
| 1661126400000 | 9807.74 |
| 1661212800000 | 9835.95 |
| 1661299200000 | 9876.86 |
| 1661385600000 | 9900.64 |
| 1661472000000 | 9743.98 |
| 1661731200000 | 9618.73 |
| 1661817600000 | 9584.3 |
| 1661904000000 | 9622.43 |
| 1661990400000 | 9276.95 |
| 1662076800000 | 9548.7 |
| 1662336000000 | 9310.47 |
| 1662422400000 | 9300.14 |
| 1662508800000 | 9317.13 |
| 1662595200000 | 9390.21 |
| 1662681600000 | 9675.51 |
| 1662940800000 | 9909.99 |
| 1663027200000 | 9584.53 |
| 1663113600000 | 9488.1 |
| 1663200000000 | 9414.71 |
| 1663286400000 | 9296.62 |
| 1663545600000 | 9233.35 |
| 1663632000000 | 9077.51 |
| 1663718400000 | 9039.9 |
| 1663804800000 | 8752.19 |
| 1663891200000 | 8446.9 |
| 1664150400000 | 8359.28 |
| 1664236800000 | 8325.18 |
| 1664323200000 | 8342.75 |
| 1664409600000 | 8240.36 |
| 1664496000000 | 8456.98 |
| 1664755200000 | 8550.11 |
| 1664841600000 | 8947.38 |
| 1664928000000 | 8700.24 |
| 1665014400000 | 8696.12 |
| 1665100800000 | 8490.02 |
| 1665360000000 | 8382.6 |
| 1665446400000 | 8337.71 |
| 1665532800000 | 8249.3 |
| 1665619200000 | 8372.01 |
| 1665705600000 | 8454.63 |
| 1665964800000 | 8687.55 |
| 1666051200000 | 8817.88 |
| 1666137600000 | 8654.53 |
| 1666224000000 | 8765.37 |
| 1666310400000 | 8669.13 |
| 1666569600000 | 8857.16 |
| 1666656000000 | 9113.69 |
| 1666742400000 | 9286.12 |
| 1666828800000 | 9228.68 |
| 1666915200000 | 9133.84 |
| 1667174400000 | 9097.62 |
| 1667260800000 | 9153.04 |
| 1667347200000 | 9102.61 |
| 1667433600000 | 8908.67 |
| 1667520000000 | 9187.12 |
| 1667779200000 | 9403.7 |
| 1667865600000 | 9584.11 |
| 1667952000000 | 9524.38 |
| 1668038400000 | 9979.71 |
| 1668124800000 | 10296.17 |
| 1668384000000 | 10268.77 |
| 1668470400000 | 10281.86 |
| 1668556800000 | 10098.34 |
| 1668643200000 | 9966.77 |
| 1668729600000 | 10080.77 |
| 1668988800000 | 9943.39 |
| 1669075200000 | 10041.49 |
| 1669161600000 | 10192.78 |
| 1669248000000 | 10323.23 |
| 1669334400000 | 10307.8799 |
| 1669593600000 | 10177.59 |
| 1669680000000 | 10101.09 |
| 1669766400000 | 10095.8 |
| 1669852800000 | 10404.44 |
| 1669939200000 | 10444.14 |
| 1670198400000 | 10456.07 |
| 1670284800000 | 10298.6299 |
| 1670371200000 | 10219.87 |
| 1670457600000 | 10270.9599 |
| 1670544000000 | 10372.19 |
| 1670803200000 | 10304.92 |
| 1670889600000 | 10592.19 |
| 1670976000000 | 10589.9599 |
| 1671062400000 | 10339.62 |
| 1671148800000 | 10183.6 |
| 1671408000000 | 10136.41 |
| 1671494400000 | 10137.84 |
| 1671580800000 | 10310.01 |
| 1671667200000 | 10197.14 |
| 1671753600000 | 10252.24 |
| 1672012800000 | 10252.24 |
| 1672099200000 | 10299.06 |
| 1672185600000 | 10231.99 |
| 1672272000000 | 10411.85 |
| 1672358400000 | 10304.16 |
| 1672617600000 | 10465.66 |
| 1672704000000 | 10457.05 |
| 1672790400000 | 10634.9 |
| 1672876800000 | 10544.69 |
| 1672963200000 | 10741.58 |
| 1673222400000 | 11043.02 |
| 1673308800000 | 10941.62 |
| 1673395200000 | 11016.8799 |
| 1673481600000 | 11127.73 |
| 1673568000000 | 11203.91 |
| 1673827200000 | 11290.56 |
| 1673913600000 | 11312.17 |
| 1674000000000 | 11411.83 |
| 1674086400000 | 11142.93 |
| 1674172800000 | 11272.1 |
| 1674432000000 | 11431.8 |
| 1674518400000 | 11424.57 |
| 1674604800000 | 11344.33 |
| 1674691200000 | 11408.11 |
| 1674777600000 | 11475.1 |
| 1675036800000 | 11390.83 |
| 1675123200000 | 11357.65 |
| 1675209600000 | 11518.5 |
| 1675296000000 | 11815.17 |
| 1675382400000 | 11724.52 |
| 1675641600000 | 11463.8799 |
| 1675728000000 | 11424.7 |
| 1675814400000 | 11498.68 |
| 1675900800000 | 11608.9 |
| 1675987200000 | 11344.09 |
| 1676246400000 | 11463.39 |
| 1676332800000 | 11484.05 |
| 1676419200000 | 11491.84 |
| 1676505600000 | 11526.31 |
| 1676592000000 | 11481.09 |
| 1676851200000 | 11521.67 |
| 1676937600000 | 11443.18 |
| 1677024000000 | 11269.14 |
| 1677110400000 | 11307.98 |
| 1677196800000 | 11152.64 |
| 1677456000000 | 11362.07 |
| 1677542400000 | 11381.31 |
| 1677628800000 | 11391.65 |
| 1677715200000 | 11342.82 |
| 1677801600000 | 11476.22 |
| 1678060800000 | 11588.03 |
| 1678147200000 | 11361.76 |
| 1678233600000 | 11340.04 |
| 1678320000000 | 11271.28 |
| 1678406400000 | 11205.39 |
| 1678665600000 | 10945.68 |
| 1678752000000 | 11147.34 |
| 1678838400000 | 10570.02 |
| 1678924800000 | 10765.49 |
| 1679011200000 | 10643.91 |
| 1679270400000 | 10787.42 |
| 1679356800000 | 11006.4599 |
| 1679443200000 | 10948.87 |
| 1679529600000 | 11088.03 |
| 1679616000000 | 10720 |
| 1679875200000 | 10829.44 |
| 1679961600000 | 10831.6299 |
| 1680048000000 | 10989.87 |
| 1680134400000 | 11282.82 |
| 1680220800000 | 11307.19 |
| 1680480000000 | 11265.6 |
| 1680566400000 | 11353.4599 |
| 1680652800000 | 11125.04 |
| 1680739200000 | 11204.23 |
| 1680825600000 | 11204.23 |
| 1681084800000 | 11115.41 |
| 1681171200000 | 11309.6 |
| 1681257600000 | 11378.1 |
| 1681344000000 | 11532.03 |
| 1681430400000 | 11580.72 |
| 1681689600000 | 11517.12 |
| 1681776000000 | 11591.54 |
| 1681862400000 | 11548.7 |
| 1681948800000 | 11490.94 |
| 1682035200000 | 11487.6299 |
| 1682294400000 | 11551.61 |
| 1682380800000 | 11388.1 |
| 1682467200000 | 11431.59 |
| 1682553600000 | 11473.6 |
| 1682640000000 | 11596.58 |
| 1682899200000 | 11547.2 |
| 1682985600000 | 11416.1299 |
| 1683072000000 | 11486.2099 |
| 1683158400000 | 11388.54 |
| 1683244800000 | 11566.69 |
| 1683504000000 | 11607.6 |
| 1683590400000 | 11482.52 |
| 1683676800000 | 11491.36 |
| 1683763200000 | 11428.18 |
| 1683849600000 | 11412 |
| 1684108800000 | 11477.53 |
| 1684195200000 | 11417.82 |
| 1684281600000 | 11324.4 |
| 1684368000000 | 11297.87 |
| 1684454400000 | 11411.76 |
| 1684713600000 | 11450.07 |
| 1684800000000 | 11397.22 |
| 1684886400000 | 11127.7099 |
| 1684972800000 | 11068.61 |
| 1685059200000 | 11159.52 |
| 1685318400000 | 11144.34 |
| 1685404800000 | 11090.5 |
| 1685491200000 | 10923.33 |
| 1685577600000 | 11056.18 |
| 1685664000000 | 11272.3 |
| 1685923200000 | 11207.64 |
| 1686009600000 | 11194.58 |
| 1686096000000 | 11196.91 |
| 1686182400000 | 11265.24 |
| 1686268800000 | 11257.79 |
| 1686528000000 | 11327.8799 |
| 1686614400000 | 11455.1299 |
| 1686700800000 | 11534.98 |
| 1686787200000 | 11530.54 |
| 1686873600000 | 11580.66 |
| 1687132800000 | 11419.93 |
| 1687219200000 | 11294.15 |
| 1687305600000 | 11292.69 |
| 1687392000000 | 11264.8799 |
| 1687478400000 | 11111.6299 |
| 1687737600000 | 11101.98 |
| 1687824000000 | 11117.35 |
| 1687910400000 | 11190.16 |
| 1687996800000 | 11225.5 |
| 1688083200000 | 11369.36 |
| 1688342400000 | 11366.1 |
| 1688428800000 | 11416.66 |
| 1688515200000 | 11281.9599 |
| 1688601600000 | 11045.62 |
| 1688688000000 | 11274.7099 |
| 1688947200000 | 11320.4599 |
| 1689033600000 | 11422.31 |
| 1689120000000 | 11772.42 |
| 1689206400000 | 11911.4599 |
| 1689292800000 | 11897.93 |
| 1689552000000 | 11818.07 |
| 1689638400000 | 11928.99 |
| 1689724800000 | 11953.32 |
| 1689811200000 | 11851.45 |
| 1689897600000 | 11819.87 |
| 1690156800000 | 11814.8 |
| 1690243200000 | 11857.42 |
| 1690329600000 | 11836.68 |
| 1690416000000 | 11871.19 |
| 1690502400000 | 11889.92 |
| 1690761600000 | 11895.4 |
| 1690848000000 | 11780.05 |
| 1690934400000 | 11572.52 |
| 1691020800000 | 11539.61 |
| 1691107200000 | 11706.24 |
| 1691366400000 | 11671.53 |
| 1691452800000 | 11515.47 |
| 1691539200000 | 11590.18 |
| 1691625600000 | 11704.09 |
| 1691712000000 | 11528.4599 |
| 1691971200000 | 11480.8799 |
| 1692057600000 | 11422.08 |
| 1692144000000 | 11348.94 |
| 1692230400000 | 11218.68 |
| 1692316800000 | 11108.55 |
| 1692576000000 | 11105.33 |
| 1692662400000 | 11154.11 |
| 1692748800000 | 11169.68 |
| 1692835200000 | 11099.08 |
| 1692921600000 | 11027.57 |
| 1693180800000 | 11186.64 |
| 1693267200000 | 11314.41 |
| 1693353600000 | 11402.76 |
| 1693440000000 | 11378.12 |
| 1693526400000 | 11313.6299 |
| 1693785600000 | 11284.67 |
| 1693872000000 | 11164.72 |
| 1693958400000 | 11102.31 |
| 1694044800000 | 11015.09 |
| 1694131200000 | 11024.09 |
| 1694390400000 | 11108.87 |
| 1694476800000 | 11018.18 |
| 1694563200000 | 11013.95 |
| 1694649600000 | 11064.83 |
| 1694736000000 | 11039.1299 |
| 1694995200000 | 10910.99 |
| 1695081600000 | 10926.1 |
| 1695168000000 | 11065.24 |
| 1695254400000 | 10841.52 |
| 1695340800000 | 10798.78 |
| 1695600000000 | 10625.48 |
| 1695686400000 | 10499.19 |
| 1695772800000 | 10422.5 |
| 1695859200000 | 10527.12 |
| 1695945600000 | 10673.86 |
| STOXX Developed Europe ex UK Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2016 | 1.930285532677 | 12.104824361335 |
| 2017 | 36.177583985162 | 22.690805511626 |
| 2018 | -19.58868192107 | -13.202290497939 |
| 2019 | 28.535807214326 | 26.222705219038 |
| 2020 | 23.020810935941 | 18.54501617209 |
| 2021 | 12.739267833641 | 13.145905733548 |
| 2022 | -24.503849848226 | -19.64949101724 |
| 2023 | -2.157047430374 | -3.1052804201488 |
Methodology
The STOXX Developed Europe ex UK Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe excluding UK covering approximately 15% of investable market capitalization. STOXX Developed Europe ex UK Small 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 the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213348498 | SWDEGSR | .SWDEGSR | |
| Gross Return EUR | CH1213348506 | SWDEGSGR | .SWDEGSGR | |
| Price EUR | CH1213348514 | SWDEGSP | .SWDEGSP | |
| Net Return USD | CH1213348456 | SWDEGSV | SWDEGSV INDEX | .SWDEGSV |
| Gross Return USD | CH1213348472 | SWDEGSGV | .SWDEGSGV | |
| Price USD | CH1213348480 | SWDEGSL | .SWDEGSL |
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 March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| 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 |
|---|---|---|---|
| RHEINMETALL | Industrial Goods and Services | Germany | 1.389% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 1.374% |
| COVESTRO | Chemicals | Germany | 1.087% |
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 1.061% |
| BANK OF IRELAND GROUP | Banks | Ireland | 1.053% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.931% |
| RENAULT | Automobiles and Parts | France | 0.806% |
| SWISS PRIME SITE | Real Estate | Switzerland | 0.794% |
| BCO SABADELL | Banks | Spain | 0.777% |
| IMCD | Chemicals | Netherlands | 0.763% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.