Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Eurozone 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 Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone 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 Eurozone Small Cap | 1,025.8 | 626.8 | 1.2 | 0.7 | 13.1 | 0.0 | 2.1 | 0.0 | 8.6 |
| STOXX Developed World Small Cap | 8,426.9 | 7,061.5 | 1.5 | 0.7 | 20.2 | 0.0 | 0.3 | 0.0 | 7.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 17.2 |
|---|---|
| Technology | 12.8 |
| Real Estate | 7.6 |
| Banks | 7.6 |
| Chemicals | 6.1 |
| Financial Services | 5.2 |
| Consumer Products and Services | 5.1 |
| Construction and Materials | 5.1 |
| Automobiles and Parts | 4.5 |
| Health Care | 4.0 |
Country weighting
| Germany | 29.6 |
|---|---|
| France | 21.4 |
| Italy | 12.9 |
| Netherlands | 12.0 |
| Spain | 9.5 |
| Finland | 5.3 |
| Belgium | 4.4 |
| Ireland | 2.7 |
| Portugal | 1.2 |
| Austria | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Eurozone Small Cap | 11.9 | 11.1 | 13.3 | 4.2 | 31.5 | N/A | N/A | 13.3 | 1.4 | 5.6 |
| STOXX Developed World Small Cap | 9.3 | 6.0 | 2.1 | 2.8 | 29.3 | N/A | N/A | 2.1 | 0.9 | 5.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Eurozone Small Cap | N/A | N/A | 19.4 | 21.7 | 21.9 | N/A | N/A | 0.5 | 0.0 | 0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 15.5 | 18.2 | 20.6 | N/A | N/A | 0.0 | 0.0 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Eurozone Small Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 12.3 | 12.9 | 12.9 | 15.1 | 14.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Eurozone Small Cap | 1.0 | 0.9 | 0.9 | 0.9 | 0.8 | 2.3 | 0.4 | 0.8 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Developed Eurozone 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 Eurozone Small Cap | 23.6 | 11.8 | 10.6 | 10.5 | 1.1 | 2.8 | 0.6 | 13.9 |
| STOXX Developed World Small Cap | -0.1 | 5.4 | 4.8 | 4.6 | 0.7 | 1.6 | 0.5 | 1.3 |
Performance and annual returns
| STOXX Developed Eurozone Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 994.26 |
| 859248000000 | 999.87 |
| 859334400000 | 1008.21 |
| 859420800000 | 1022.05 |
| 859507200000 | 1021.11 |
| 859766400000 | 1022.56 |
| 859852800000 | 1002.83 |
| 859939200000 | 1000.36 |
| 860025600000 | 994.66 |
| 860112000000 | 996.12 |
| 860371200000 | 992.24 |
| 860457600000 | 992.12 |
| 860544000000 | 991.9 |
| 860630400000 | 989.35 |
| 860716800000 | 984.81 |
| 860976000000 | 982.35 |
| 861062400000 | 988.2 |
| 861148800000 | 987.6 |
| 861235200000 | 987.84 |
| 861321600000 | 989.51 |
| 861580800000 | 993.06 |
| 861667200000 | 984.78 |
| 861753600000 | 989.74 |
| 861840000000 | 990 |
| 861926400000 | 982.61 |
| 862185600000 | 979.32 |
| 862272000000 | 982.88 |
| 862358400000 | 983.89 |
| 862444800000 | 991.13 |
| 862531200000 | 990.5 |
| 862790400000 | 994.58 |
| 862876800000 | 997.94 |
| 862963200000 | 997.88 |
| 863049600000 | 1004.5 |
| 863136000000 | 1017.32 |
| 863395200000 | 1016.05 |
| 863481600000 | 1021.78 |
| 863568000000 | 1022.28 |
| 863654400000 | 1023.23 |
| 863740800000 | 1029.48 |
| 864000000000 | 1022.43 |
| 864086400000 | 1026.69 |
| 864172800000 | 1036.06 |
| 864259200000 | 1034.27 |
| 864345600000 | 1040.41 |
| 864604800000 | 1034.86 |
| 864691200000 | 1032 |
| 864777600000 | 1023.96 |
| 864864000000 | 1023.08 |
| 864950400000 | 1010.97 |
| 865209600000 | 1000.93 |
| 865296000000 | 1009.76 |
| 865382400000 | 1012.6 |
| 865468800000 | 1019.49 |
| 865555200000 | 1024.89 |
| 865814400000 | 1035.07 |
| 865900800000 | 1027.12 |
| 865987200000 | 1031.06 |
| 866073600000 | 1035.98 |
| 866160000000 | 1032.83 |
| 866419200000 | 1038.78 |
| 866505600000 | 1029.3 |
| 866592000000 | 1032.45 |
| 866678400000 | 1038.22 |
| 866764800000 | 1040.51 |
| 867024000000 | 1050.37 |
| 867110400000 | 1049.62 |
| 867196800000 | 1060.57 |
| 867283200000 | 1058.39 |
| 867369600000 | 1052.82 |
| 867628800000 | 1049.04 |
| 867715200000 | 1057 |
| 867801600000 | 1056.44 |
| 867888000000 | 1065.27 |
| 867974400000 | 1067.58 |
| 868233600000 | 1079.12 |
| 868320000000 | 1069.98 |
| 868406400000 | 1072.37 |
| 868492800000 | 1073.52 |
| 868579200000 | 1072.56 |
| 868838400000 | 1061.26 |
| 868924800000 | 1054.09 |
| 869011200000 | 1070.29 |
| 869097600000 | 1071.17 |
| 869184000000 | 1064.93 |
| 869443200000 | 1057.68 |
| 869529600000 | 1058.07 |
| 869616000000 | 1062.11 |
| 869702400000 | 1051.15 |
| 869788800000 | 1051.19 |
| 870048000000 | 1050.15 |
| 870134400000 | 1047.49 |
| 870220800000 | 1046.38 |
| 870307200000 | 1050.36 |
| 870393600000 | 1037.23 |
| 870652800000 | 1024.93 |
| 870739200000 | 1013.29 |
| 870825600000 | 1019.88 |
| 870912000000 | 1029.52 |
| 870998400000 | 1035.01 |
| 871257600000 | 1026.47 |
| 871344000000 | 1026.59 |
| 871430400000 | 1030.24 |
| 871516800000 | 1025.47 |
| 871603200000 | 1035.69 |
| 871862400000 | 1018.78 |
| 871948800000 | 1025.22 |
| 872035200000 | 1024.27 |
| 872121600000 | 1032.77 |
| 872208000000 | 1030.32 |
| 872467200000 | 1031.64 |
| 872553600000 | 1032.27 |
| 872640000000 | 1025.22 |
| 872726400000 | 1024.96 |
| 872812800000 | 1014.66 |
| 873072000000 | 1014.84 |
| 873158400000 | 1017.67 |
| 873244800000 | 1025.51 |
| 873331200000 | 1024.99 |
| 873417600000 | 1033.05 |
| 873676800000 | 1029.81 |
| 873763200000 | 1027.23 |
| 873849600000 | 1028.64 |
| 873936000000 | 1027.03 |
| 874022400000 | 1035.6 |
| 874281600000 | 1044.79 |
| 874368000000 | 1047.75 |
| 874454400000 | 1055.07 |
| 874540800000 | 1059.26 |
| 874627200000 | 1064.91 |
| 874886400000 | 1065.42 |
| 874972800000 | 1064.46 |
| 875059200000 | 1081.54 |
| 875145600000 | 1085.25 |
| 875232000000 | 1089.31 |
| 875491200000 | 1090.38 |
| 875577600000 | 1094.27 |
| 875664000000 | 1088.75 |
| 875750400000 | 1092.84 |
| 875836800000 | 1102.75 |
| 876096000000 | 1100.75 |
| 876182400000 | 1103.39 |
| 876268800000 | 1102.61 |
| 876355200000 | 1092.77 |
| 876441600000 | 1085.77 |
| 876700800000 | 1097.41 |
| 876787200000 | 1098.33 |
| 876873600000 | 1100.1 |
| 876960000000 | 1106.46 |
| 877046400000 | 1082.01 |
| 877305600000 | 1080.7 |
| 877392000000 | 1080.82 |
| 877478400000 | 1080.6 |
| 877564800000 | 1059.77 |
| 877651200000 | 1061.45 |
| 877910400000 | 1044.98 |
| 877996800000 | 1006.21 |
| 878083200000 | 1042.31 |
| 878169600000 | 1035.14 |
| 878256000000 | 1044.42 |
| 878515200000 | 1048.83 |
| 878601600000 | 1055.57 |
| 878688000000 | 1059.43 |
| 878774400000 | 1057.79 |
| 878860800000 | 1049.27 |
| 879120000000 | 1046.54 |
| 879206400000 | 1042.87 |
| 879292800000 | 1026.31 |
| 879379200000 | 1025.79 |
| 879465600000 | 1022.15 |
| 879724800000 | 1031.7 |
| 879811200000 | 1038.38 |
| 879897600000 | 1029.78 |
| 879984000000 | 1035.23 |
| 880070400000 | 1033.82 |
| 880329600000 | 1028.74 |
| 880416000000 | 1025.72 |
| 880502400000 | 1024.24 |
| 880588800000 | 1026.97 |
| 880675200000 | 1028.66 |
| 880934400000 | 1034.27 |
| 881020800000 | 1036.46 |
| 881107200000 | 1040.66 |
| 881193600000 | 1048.38 |
| 881280000000 | 1043.09 |
| 881539200000 | 1040.64 |
| 881625600000 | 1038.88 |
| 881712000000 | 1042.34 |
| 881798400000 | 1036.29 |
| 881884800000 | 1038.46 |
| 882144000000 | 1035.98 |
| 882230400000 | 1035.18 |
| 882316800000 | 1041.56 |
| 882403200000 | 1042.32 |
| 882489600000 | 1033 |
| 882748800000 | 1029.46 |
| 882835200000 | 1034.98 |
| 882921600000 | 1036.8 |
| 883008000000 | 1036.98 |
| 883094400000 | 1034.83 |
| 883353600000 | 1038.09 |
| 883440000000 | 1042.2 |
| 883526400000 | 1037.92 |
| 883699200000 | 1048.87 |
| 883958400000 | 1053.55 |
| 884044800000 | 1041.57 |
| 884131200000 | 1040.33 |
| 884217600000 | 1040.98 |
| 884304000000 | 1039.34 |
| 884563200000 | 1019.75 |
| 884649600000 | 1032.88 |
| 884736000000 | 1039.89 |
| 884822400000 | 1038.74 |
| 884908800000 | 1054.09 |
| 885168000000 | 1056.22 |
| 885254400000 | 1062.37 |
| 885340800000 | 1068.69 |
| 885427200000 | 1081.66 |
| 885513600000 | 1093.76 |
| 885772800000 | 1098.09 |
| 885859200000 | 1103.18 |
| 885945600000 | 1101.75 |
| 886032000000 | 1099.94 |
| 886118400000 | 1102.96 |
| 886377600000 | 1118.23 |
| 886464000000 | 1122.12 |
| 886550400000 | 1128.84 |
| 886636800000 | 1148.71 |
| 886723200000 | 1148.56 |
| 886982400000 | 1141.84 |
| 887068800000 | 1147.23 |
| 887155200000 | 1147.22 |
| 887241600000 | 1146.55 |
| 887328000000 | 1138.46 |
| 887587200000 | 1147.15 |
| 887673600000 | 1155.46 |
| 887760000000 | 1160.1 |
| 887846400000 | 1157.69 |
| 887932800000 | 1157.44 |
| 888192000000 | 1181.33 |
| 888278400000 | 1179.03 |
| 888364800000 | 1183.06 |
| 888451200000 | 1192.41 |
| 888537600000 | 1200.24 |
| 888796800000 | 1218.58 |
| 888883200000 | 1223.25 |
| 888969600000 | 1215.86 |
| 889056000000 | 1206.24 |
| 889142400000 | 1224.21 |
| 889401600000 | 1249.05 |
| 889488000000 | 1252.98 |
| 889574400000 | 1253.78 |
| 889660800000 | 1264.37 |
| 889747200000 | 1281.99 |
| 890006400000 | 1295.35 |
| 890092800000 | 1305.83 |
| 890179200000 | 1294.11 |
| 890265600000 | 1297.91 |
| 890352000000 | 1305.98 |
| 890611200000 | 1313.69 |
| 890697600000 | 1322.8 |
| 890784000000 | 1336.98 |
| 890870400000 | 1337.71 |
| 890956800000 | 1348.94 |
| 891216000000 | 1342.64 |
| 891302400000 | 1345.53 |
| 891388800000 | 1374.61 |
| 891475200000 | 1388.25 |
| 891561600000 | 1381.18 |
| 891820800000 | 1402.26 |
| 891907200000 | 1406.29 |
| 891993600000 | 1395.92 |
| 892080000000 | 1405.94 |
| 892166400000 | 1453.14 |
| 892425600000 | 1485.73 |
| 892512000000 | 1552.08 |
| 892598400000 | 1554.33 |
| 892684800000 | 1529.42 |
| 892771200000 | 1526.16 |
| 893030400000 | 1550.32 |
| 893116800000 | 1559.79 |
| 893203200000 | 1552.66 |
| 893289600000 | 1526.13 |
| 893376000000 | 1511.69 |
| 893635200000 | 1459.37 |
| 893721600000 | 1480.49 |
| 893808000000 | 1477.24 |
| 893894400000 | 1499.88 |
| 893980800000 | 1517.32 |
| 894240000000 | 1554.04 |
| 894326400000 | 1554.96 |
| 894412800000 | 1557.08 |
| 894499200000 | 1542.75 |
| 894585600000 | 1544.51 |
| 894844800000 | 1550.13 |
| 894931200000 | 1542.03 |
| 895017600000 | 1540.03 |
| 895104000000 | 1537.97 |
| 895190400000 | 1527.81 |
| 895449600000 | 1516.39 |
| 895536000000 | 1534.96 |
| 895622400000 | 1558.7 |
| 895708800000 | 1571.37 |
| 895795200000 | 1576.1 |
| 896054400000 | 1590.2 |
| 896140800000 | 1590.32 |
| 896227200000 | 1557.07 |
| 896313600000 | 1564.23 |
| 896400000000 | 1569.27 |
| 896659200000 | 1566.86 |
| 896745600000 | 1572.53 |
| 896832000000 | 1587.2 |
| 896918400000 | 1587.65 |
| 897004800000 | 1596.63 |
| 897264000000 | 1604.18 |
| 897350400000 | 1592.42 |
| 897436800000 | 1573.53 |
| 897523200000 | 1556.98 |
| 897609600000 | 1537.26 |
| 897868800000 | 1504.6 |
| 897955200000 | 1517.56 |
| 898041600000 | 1550.73 |
| 898128000000 | 1543.91 |
| 898214400000 | 1546.68 |
| 898473600000 | 1527.87 |
| 898560000000 | 1518.12 |
| 898646400000 | 1521.99 |
| 898732800000 | 1538.84 |
| 898819200000 | 1525.85 |
| 899078400000 | 1531.45 |
| 899164800000 | 1533.99 |
| 899251200000 | 1540.89 |
| 899337600000 | 1545.76 |
| 899424000000 | 1557.63 |
| 899683200000 | 1570.68 |
| 899769600000 | 1571.45 |
| 899856000000 | 1572.95 |
| 899942400000 | 1562.43 |
| 900028800000 | 1560.61 |
| 900288000000 | 1575.8 |
| 900374400000 | 1583.5 |
| 900460800000 | 1583.17 |
| 900547200000 | 1588.54 |
| 900633600000 | 1599.93 |
| 900892800000 | 1605.24 |
| 900979200000 | 1592.6 |
| 901065600000 | 1573.71 |
| 901152000000 | 1558.79 |
| 901238400000 | 1562.42 |
| 901497600000 | 1546.16 |
| 901584000000 | 1557.09 |
| 901670400000 | 1542.01 |
| 901756800000 | 1546.44 |
| 901843200000 | 1542.07 |
| 902102400000 | 1513.63 |
| 902188800000 | 1513.62 |
| 902275200000 | 1494.72 |
| 902361600000 | 1486.64 |
| 902448000000 | 1497.6 |
| 902707200000 | 1484.62 |
| 902793600000 | 1442.68 |
| 902880000000 | 1461.79 |
| 902966400000 | 1445.36 |
| 903052800000 | 1444.18 |
| 903312000000 | 1444.34 |
| 903398400000 | 1455.31 |
| 903484800000 | 1461.81 |
| 903571200000 | 1451.7 |
| 903657600000 | 1421.12 |
| 903916800000 | 1407.25 |
| 904003200000 | 1427.64 |
| 904089600000 | 1393.74 |
| 904176000000 | 1348.8 |
| 904262400000 | 1351.75 |
| 904521600000 | 1354.59 |
| 904608000000 | 1328.6 |
| 904694400000 | 1360.75 |
| 904780800000 | 1353.9 |
| 904867200000 | 1349.63 |
| 905126400000 | 1362.45 |
| 905212800000 | 1383.44 |
| 905299200000 | 1385.87 |
| 905385600000 | 1364.68 |
| 905472000000 | 1346.29 |
| 905731200000 | 1367.92 |
| 905817600000 | 1368.1 |
| 905904000000 | 1371.28 |
| 905990400000 | 1334.13 |
| 906076800000 | 1310.83 |
| 906336000000 | 1261.3 |
| 906422400000 | 1276.85 |
| 906508800000 | 1288.31 |
| 906595200000 | 1299.89 |
| 906681600000 | 1283.67 |
| 906940800000 | 1284.67 |
| 907027200000 | 1282.64 |
| 907113600000 | 1264.96 |
| 907200000000 | 1225.08 |
| 907286400000 | 1189.32 |
| 907545600000 | 1173.93 |
| 907632000000 | 1192.47 |
| 907718400000 | 1205.89 |
| 907804800000 | 1170.11 |
| 907891200000 | 1168.64 |
| 908150400000 | 1190.63 |
| 908236800000 | 1217.07 |
| 908323200000 | 1232.79 |
| 908409600000 | 1269.13 |
| 908496000000 | 1297.71 |
| 908755200000 | 1301.55 |
| 908841600000 | 1316.24 |
| 908928000000 | 1306.65 |
| 909014400000 | 1314.45 |
| 909100800000 | 1317.09 |
| 909360000000 | 1317.11 |
| 909446400000 | 1340.01 |
| 909532800000 | 1320.87 |
| 909619200000 | 1329.02 |
| 909705600000 | 1347.42 |
| 909964800000 | 1379.38 |
| 910051200000 | 1376.17 |
| 910137600000 | 1393.83 |
| 910224000000 | 1394.01 |
| 910310400000 | 1393.46 |
| 910569600000 | 1373.97 |
| 910656000000 | 1356.13 |
| 910742400000 | 1368.77 |
| 910828800000 | 1311.41 |
| 910915200000 | 1310.65 |
| 911174400000 | 1339.97 |
| 911260800000 | 1336.65 |
| 911347200000 | 1333.8 |
| 911433600000 | 1332.46 |
| 911520000000 | 1339.65 |
| 911779200000 | 1344.51 |
| 911865600000 | 1343.32 |
| 911952000000 | 1346.12 |
| 912038400000 | 1362.35 |
| 912124800000 | 1365.43 |
| 912384000000 | 1370.66 |
| 912470400000 | 1347.93 |
| 912556800000 | 1349.89 |
| 912643200000 | 1353.22 |
| 912729600000 | 1353.63 |
| 912988800000 | 1355.26 |
| 913075200000 | 1360.6 |
| 913161600000 | 1358.95 |
| 913248000000 | 1365.61 |
| 913334400000 | 1351.04 |
| 913593600000 | 1335.96 |
| 913680000000 | 1335.94 |
| 913766400000 | 1330.89 |
| 913852800000 | 1339.18 |
| 913939200000 | 1344.96 |
| 914198400000 | 1356.23 |
| 914284800000 | 1358.98 |
| 914371200000 | 1375.67 |
| 914457600000 | 1372.18 |
| 914544000000 | 1396.95 |
| 914803200000 | 1441.74 |
| 914889600000 | 1446.51 |
| 914976000000 | 1453.78 |
| 915062400000 | 1460 |
| 915408000000 | 1513.31 |
| 915494400000 | 1507.48 |
| 915580800000 | 1500.52 |
| 915667200000 | 1507.3 |
| 915753600000 | 1496.3 |
| 916012800000 | 1486.07 |
| 916099200000 | 1469.47 |
| 916185600000 | 1434.98 |
| 916272000000 | 1448.31 |
| 916358400000 | 1437.43 |
| 916617600000 | 1465.18 |
| 916704000000 | 1461.81 |
| 916790400000 | 1467.03 |
| 916876800000 | 1460.07 |
| 916963200000 | 1435.9 |
| 917222400000 | 1431.7 |
| 917308800000 | 1452.1 |
| 917395200000 | 1458.22 |
| 917481600000 | 1440.22 |
| 917568000000 | 1442.15 |
| 917827200000 | 1440.25 |
| 917913600000 | 1445.74 |
| 918000000000 | 1439.63 |
| 918086400000 | 1433.54 |
| 918172800000 | 1430.21 |
| 918432000000 | 1434.18 |
| 918518400000 | 1414.62 |
| 918604800000 | 1406.03 |
| 918691200000 | 1408.95 |
| 918777600000 | 1423.94 |
| 919036800000 | 1415.09 |
| 919123200000 | 1414.48 |
| 919209600000 | 1410.86 |
| 919296000000 | 1404.98 |
| 919382400000 | 1393.54 |
| 919641600000 | 1396.47 |
| 919728000000 | 1399.2 |
| 919814400000 | 1399.39 |
| 919900800000 | 1399.15 |
| 919987200000 | 1390.94 |
| 920246400000 | 1365.14 |
| 920332800000 | 1367.37 |
| 920419200000 | 1355.42 |
| 920505600000 | 1347.51 |
| 920592000000 | 1354.39 |
| 920851200000 | 1362.61 |
| 920937600000 | 1364.89 |
| 921024000000 | 1364.07 |
| 921110400000 | 1354.09 |
| 921196800000 | 1366.23 |
| 921456000000 | 1373.51 |
| 921542400000 | 1375.87 |
| 921628800000 | 1382.72 |
| 921715200000 | 1373.51 |
| 921801600000 | 1370.58 |
| 922060800000 | 1363.61 |
| 922147200000 | 1350.7 |
| 922233600000 | 1329.85 |
| 922320000000 | 1340.88 |
| 922406400000 | 1327.75 |
| 922665600000 | 1333.99 |
| 922752000000 | 1333.48 |
| 922838400000 | 1347.56 |
| 922924800000 | 1347.27 |
| 923011200000 | 1383.34 |
| 923270400000 | 1409.76 |
| 923356800000 | 1470.21 |
| 923443200000 | 1465.58 |
| 923529600000 | 1464.57 |
| 923616000000 | 1470.18 |
| 923875200000 | 1474.03 |
| 923961600000 | 1481.96 |
| 924048000000 | 1493.52 |
| 924134400000 | 1481.87 |
| 924220800000 | 1478.91 |
| 924480000000 | 1486.48 |
| 924566400000 | 1459.6 |
| 924652800000 | 1458.87 |
| 924739200000 | 1465.31 |
| 924825600000 | 1466.22 |
| 925084800000 | 1467.21 |
| 925171200000 | 1491.19 |
| 925257600000 | 1484.77 |
| 925344000000 | 1483.14 |
| 925430400000 | 1486.36 |
| 925689600000 | 1490.99 |
| 925776000000 | 1503.41 |
| 925862400000 | 1509.93 |
| 925948800000 | 1516.05 |
| 926035200000 | 1510.98 |
| 926294400000 | 1512.1 |
| 926380800000 | 1502.18 |
| 926467200000 | 1492.22 |
| 926553600000 | 1498.29 |
| 926640000000 | 1493.28 |
| 926899200000 | 1473.55 |
| 926985600000 | 1479.02 |
| 927072000000 | 1494.04 |
| 927158400000 | 1499.99 |
| 927244800000 | 1497.17 |
| 927504000000 | 1504.52 |
| 927590400000 | 1495.87 |
| 927676800000 | 1476.19 |
| 927763200000 | 1468.09 |
| 927849600000 | 1467.36 |
| 928108800000 | 1471.1 |
| 928195200000 | 1473.03 |
| 928281600000 | 1455.46 |
| 928368000000 | 1453.17 |
| 928454400000 | 1468.05 |
| 928713600000 | 1470.61 |
| 928800000000 | 1500 |
| 928886400000 | 1503.96 |
| 928972800000 | 1502.91 |
| 929059200000 | 1511.55 |
| 929318400000 | 1484.09 |
| 929404800000 | 1481.41 |
| 929491200000 | 1471.18 |
| 929577600000 | 1483.95 |
| 929664000000 | 1502.42 |
| 929923200000 | 1509.99 |
| 930009600000 | 1499.78 |
| 930096000000 | 1492.97 |
| 930182400000 | 1499.36 |
| 930268800000 | 1498.43 |
| 930528000000 | 1484.67 |
| 930614400000 | 1484.55 |
| 930700800000 | 1497.69 |
| 930787200000 | 1494.21 |
| 930873600000 | 1496.01 |
| 931132800000 | 1511.05 |
| 931219200000 | 1507.83 |
| 931305600000 | 1503.73 |
| 931392000000 | 1502.07 |
| 931478400000 | 1504.37 |
| 931737600000 | 1500.02 |
| 931824000000 | 1488.2 |
| 931910400000 | 1500.11 |
| 931996800000 | 1504.64 |
| 932083200000 | 1503.72 |
| 932342400000 | 1528.49 |
| 932428800000 | 1530.54 |
| 932515200000 | 1538.66 |
| 932601600000 | 1525.43 |
| 932688000000 | 1511.88 |
| 932947200000 | 1514.71 |
| 933033600000 | 1511.59 |
| 933120000000 | 1519.54 |
| 933206400000 | 1504.27 |
| 933292800000 | 1512.5 |
| 933552000000 | 1500.46 |
| 933638400000 | 1495.71 |
| 933724800000 | 1512.34 |
| 933811200000 | 1487.92 |
| 933897600000 | 1489.75 |
| 934156800000 | 1496.56 |
| 934243200000 | 1482.82 |
| 934329600000 | 1481.96 |
| 934416000000 | 1501.36 |
| 934502400000 | 1496.59 |
| 934761600000 | 1505.71 |
| 934848000000 | 1500.27 |
| 934934400000 | 1503.13 |
| 935020800000 | 1512.92 |
| 935107200000 | 1523.97 |
| 935366400000 | 1507.86 |
| 935452800000 | 1514.8 |
| 935539200000 | 1510.12 |
| 935625600000 | 1519.85 |
| 935712000000 | 1525.7 |
| 935971200000 | 1532.14 |
| 936057600000 | 1530.83 |
| 936144000000 | 1538.69 |
| 936230400000 | 1536.76 |
| 936316800000 | 1543.52 |
| 936576000000 | 1547 |
| 936662400000 | 1548.92 |
| 936748800000 | 1548.13 |
| 936835200000 | 1546.41 |
| 936921600000 | 1525.8 |
| 937180800000 | 1533.07 |
| 937267200000 | 1514.2 |
| 937353600000 | 1518 |
| 937440000000 | 1503.01 |
| 937526400000 | 1512.55 |
| 937785600000 | 1506.59 |
| 937872000000 | 1516.67 |
| 937958400000 | 1499.78 |
| 938044800000 | 1512.57 |
| 938131200000 | 1488.69 |
| 938390400000 | 1499.41 |
| 938476800000 | 1508.41 |
| 938563200000 | 1516.6 |
| 938649600000 | 1524.86 |
| 938736000000 | 1531.41 |
| 938995200000 | 1542.83 |
| 939081600000 | 1544.24 |
| 939168000000 | 1538.1 |
| 939254400000 | 1552.4 |
| 939340800000 | 1541.84 |
| 939600000000 | 1542.56 |
| 939686400000 | 1554.57 |
| 939772800000 | 1547.2 |
| 939859200000 | 1538.65 |
| 939945600000 | 1536.55 |
| 940204800000 | 1506.71 |
| 940291200000 | 1521.82 |
| 940377600000 | 1511.35 |
| 940464000000 | 1511.76 |
| 940550400000 | 1502.82 |
| 940809600000 | 1500.44 |
| 940896000000 | 1491.19 |
| 940982400000 | 1479.83 |
| 941068800000 | 1488.49 |
| 941155200000 | 1504.83 |
| 941414400000 | 1502.31 |
| 941500800000 | 1506.86 |
| 941587200000 | 1502.54 |
| 941673600000 | 1498.06 |
| 941760000000 | 1505.65 |
| 942019200000 | 1499.49 |
| 942105600000 | 1499.63 |
| 942192000000 | 1512.77 |
| 942278400000 | 1516.45 |
| 942364800000 | 1497.84 |
| 942624000000 | 1505.46 |
| 942710400000 | 1507.91 |
| 942796800000 | 1527.84 |
| 942883200000 | 1515.62 |
| 942969600000 | 1509.81 |
| 943228800000 | 1505.89 |
| 943315200000 | 1496.49 |
| 943401600000 | 1489.54 |
| 943488000000 | 1511.12 |
| 943574400000 | 1518.33 |
| 943833600000 | 1511.64 |
| 943920000000 | 1507.16 |
| 944006400000 | 1504.23 |
| 944092800000 | 1513.97 |
| 944179200000 | 1524.44 |
| 944438400000 | 1555.94 |
| 944524800000 | 1565.01 |
| 944611200000 | 1565.96 |
| 944697600000 | 1564.92 |
| 944784000000 | 1552.22 |
| 945043200000 | 1555.64 |
| 945129600000 | 1549.87 |
| 945216000000 | 1536.9 |
| 945302400000 | 1566 |
| 945388800000 | 1550.65 |
| 945648000000 | 1571.2 |
| 945734400000 | 1563.14 |
| 945820800000 | 1585.1 |
| 945907200000 | 1611.27 |
| 945993600000 | 1623.63 |
| 946252800000 | 1631.92 |
| 946339200000 | 1615.64 |
| 946425600000 | 1625.66 |
| 946512000000 | 1637.41 |
| 946598400000 | 1642.22 |
| 946857600000 | 1667.68 |
| 946944000000 | 1654.09 |
| 947030400000 | 1624.32 |
| 947116800000 | 1623.81 |
| 947203200000 | 1654.82 |
| 947462400000 | 1673.22 |
| 947548800000 | 1691.01 |
| 947635200000 | 1675.07 |
| 947721600000 | 1687.68 |
| 947808000000 | 1694.97 |
| 948067200000 | 1699.11 |
| 948153600000 | 1675.11 |
| 948240000000 | 1671.84 |
| 948326400000 | 1690.94 |
| 948412800000 | 1687.6 |
| 948672000000 | 1677.96 |
| 948758400000 | 1661.98 |
| 948844800000 | 1668.58 |
| 948931200000 | 1656.06 |
| 949017600000 | 1632.27 |
| 949276800000 | 1600.7 |
| 949363200000 | 1612.67 |
| 949449600000 | 1640.9 |
| 949536000000 | 1688 |
| 949622400000 | 1691.54 |
| 949881600000 | 1695.42 |
| 949968000000 | 1737.66 |
| 950054400000 | 1739.09 |
| 950140800000 | 1726.95 |
| 950227200000 | 1740.25 |
| 950486400000 | 1725 |
| 950572800000 | 1716.55 |
| 950659200000 | 1710.7 |
| 950745600000 | 1726.72 |
| 950832000000 | 1745.11 |
| 951091200000 | 1723.37 |
| 951177600000 | 1760.49 |
| 951264000000 | 1795.62 |
| 951350400000 | 1786.59 |
| 951436800000 | 1784.06 |
| 951696000000 | 1753.76 |
| 951782400000 | 1766.22 |
| 951868800000 | 1809.42 |
| 951955200000 | 1813.41 |
| 952041600000 | 1823 |
| 952300800000 | 1841.91 |
| 952387200000 | 1822.17 |
| 952473600000 | 1814.75 |
| 952560000000 | 1857.15 |
| 952646400000 | 1866.36 |
| 952905600000 | 1829.83 |
| 952992000000 | 1825.07 |
| 953078400000 | 1790.66 |
| 953164800000 | 1806.23 |
| 953251200000 | 1825.05 |
| 953510400000 | 1845.67 |
| 953596800000 | 1810.84 |
| 953683200000 | 1781.03 |
| 953769600000 | 1771.3 |
| 953856000000 | 1807.63 |
| 954115200000 | 1819.13 |
| 954201600000 | 1819.68 |
| 954288000000 | 1789.75 |
| 954374400000 | 1749.55 |
| 954460800000 | 1750.94 |
| 954720000000 | 1690.76 |
| 954806400000 | 1671.8 |
| 954892800000 | 1645.22 |
| 954979200000 | 1707.27 |
| 955065600000 | 1722.22 |
| 955324800000 | 1732.82 |
| 955411200000 | 1696.82 |
| 955497600000 | 1683.13 |
| 955584000000 | 1673.11 |
| 955670400000 | 1643.43 |
| 955929600000 | 1610.52 |
| 956016000000 | 1608.36 |
| 956102400000 | 1611.75 |
| 956188800000 | 1638.66 |
| 956275200000 | 1638.96 |
| 956534400000 | 1639.27 |
| 956620800000 | 1622.51 |
| 956707200000 | 1628.24 |
| 956793600000 | 1589.2 |
| 956880000000 | 1618.77 |
| 957139200000 | 1619.73 |
| 957225600000 | 1643.6 |
| 957312000000 | 1603.44 |
| 957398400000 | 1609.67 |
| 957484800000 | 1628.74 |
| 957744000000 | 1626.25 |
| 957830400000 | 1629.46 |
| 957916800000 | 1615.33 |
| 958003200000 | 1602.3 |
| 958089600000 | 1627.04 |
| 958348800000 | 1632.96 |
| 958435200000 | 1637.95 |
| 958521600000 | 1600.35 |
| 958608000000 | 1602.09 |
| 958694400000 | 1549.68 |
| 958953600000 | 1522.8 |
| 959040000000 | 1531.82 |
| 959126400000 | 1510.96 |
| 959212800000 | 1542.74 |
| 959299200000 | 1579.42 |
| 959558400000 | 1589.02 |
| 959644800000 | 1612.5 |
| 959731200000 | 1624.03 |
| 959817600000 | 1639.99 |
| 959904000000 | 1686.71 |
| 960163200000 | 1694.71 |
| 960249600000 | 1711.08 |
| 960336000000 | 1709.23 |
| 960422400000 | 1712.92 |
| 960508800000 | 1712.44 |
| 960768000000 | 1712.77 |
| 960854400000 | 1711.61 |
| 960940800000 | 1706.28 |
| 961027200000 | 1689.17 |
| 961113600000 | 1711.8 |
| 961372800000 | 1696.18 |
| 961459200000 | 1689.85 |
| 961545600000 | 1660.18 |
| 961632000000 | 1650.63 |
| 961718400000 | 1645.47 |
| 961977600000 | 1655.64 |
| 962064000000 | 1658.62 |
| 962150400000 | 1656.07 |
| 962236800000 | 1643.12 |
| 962323200000 | 1663 |
| 962582400000 | 1667.36 |
| 962668800000 | 1666.2 |
| 962755200000 | 1676.24 |
| 962841600000 | 1671.88 |
| 962928000000 | 1687.41 |
| 963187200000 | 1687.86 |
| 963273600000 | 1677.48 |
| 963360000000 | 1659.98 |
| 963446400000 | 1665.22 |
| 963532800000 | 1683 |
| 963792000000 | 1692.15 |
| 963878400000 | 1684.19 |
| 963964800000 | 1667.24 |
| 964051200000 | 1683.45 |
| 964137600000 | 1683.53 |
| 964396800000 | 1679.08 |
| 964483200000 | 1695.34 |
| 964569600000 | 1698.05 |
| 964656000000 | 1667.92 |
| 964742400000 | 1638.81 |
| 965001600000 | 1645.55 |
| 965088000000 | 1642.53 |
| 965174400000 | 1629.29 |
| 965260800000 | 1586.85 |
| 965347200000 | 1606.26 |
| 965606400000 | 1620.57 |
| 965692800000 | 1601.19 |
| 965779200000 | 1616.56 |
| 965865600000 | 1634 |
| 965952000000 | 1629.72 |
| 966211200000 | 1631.81 |
| 966297600000 | 1654.11 |
| 966384000000 | 1657.62 |
| 966470400000 | 1654.27 |
| 966556800000 | 1638.32 |
| 966816000000 | 1633.89 |
| 966902400000 | 1627.86 |
| 966988800000 | 1621.94 |
| 967075200000 | 1639.9 |
| 967161600000 | 1656.15 |
| 967420800000 | 1661.8 |
| 967507200000 | 1658.69 |
| 967593600000 | 1647.43 |
| 967680000000 | 1652.27 |
| 967766400000 | 1690.83 |
| 968025600000 | 1699.73 |
| 968112000000 | 1675.95 |
| 968198400000 | 1636.81 |
| 968284800000 | 1639.14 |
| 968371200000 | 1622.48 |
| 968630400000 | 1608.83 |
| 968716800000 | 1603.35 |
| 968803200000 | 1592 |
| 968889600000 | 1605.25 |
| 968976000000 | 1581.41 |
| 969235200000 | 1561.32 |
| 969321600000 | 1538.15 |
| 969408000000 | 1520.65 |
| 969494400000 | 1513.29 |
| 969580800000 | 1537.29 |
| 969840000000 | 1558.48 |
| 969926400000 | 1559.5 |
| 970012800000 | 1555.86 |
| 970099200000 | 1547.94 |
| 970185600000 | 1552.29 |
| 970444800000 | 1554.12 |
| 970531200000 | 1547.81 |
| 970617600000 | 1531.99 |
| 970704000000 | 1528.37 |
| 970790400000 | 1508.22 |
| 971049600000 | 1481.3 |
| 971136000000 | 1485.41 |
| 971222400000 | 1445.11 |
| 971308800000 | 1431.92 |
| 971395200000 | 1421.67 |
| 971654400000 | 1423.43 |
| 971740800000 | 1419.21 |
| 971827200000 | 1375.6 |
| 971913600000 | 1408.66 |
| 972000000000 | 1421.22 |
| 972259200000 | 1410.85 |
| 972345600000 | 1433.89 |
| 972432000000 | 1408.68 |
| 972518400000 | 1411.89 |
| 972604800000 | 1442.31 |
| 972864000000 | 1449.27 |
| 972950400000 | 1463.38 |
| 973036800000 | 1485.37 |
| 973123200000 | 1490.33 |
| 973209600000 | 1504.38 |
| 973468800000 | 1498.57 |
| 973555200000 | 1494.08 |
| 973641600000 | 1480.14 |
| 973728000000 | 1484.92 |
| 973814400000 | 1462.88 |
| 974073600000 | 1434.63 |
| 974160000000 | 1460.51 |
| 974246400000 | 1462.72 |
| 974332800000 | 1446.58 |
| 974419200000 | 1436.02 |
| 974678400000 | 1413.55 |
| 974764800000 | 1397.31 |
| 974851200000 | 1374.57 |
| 974937600000 | 1368.49 |
| 975024000000 | 1387.6 |
| 975283200000 | 1418.27 |
| 975369600000 | 1414.57 |
| 975456000000 | 1414.45 |
| 975542400000 | 1412.58 |
| 975628800000 | 1431.12 |
| 975888000000 | 1425.42 |
| 975974400000 | 1432.36 |
| 976060800000 | 1454.41 |
| 976147200000 | 1447.5 |
| 976233600000 | 1444.38 |
| 976492800000 | 1445.01 |
| 976579200000 | 1444.67 |
| 976665600000 | 1432.45 |
| 976752000000 | 1443.6 |
| 976838400000 | 1441.01 |
| 977097600000 | 1434.27 |
| 977184000000 | 1432.86 |
| 977270400000 | 1424.31 |
| 977356800000 | 1424.27 |
| 977443200000 | 1456.55 |
| 977702400000 | 1517.17 |
| 977788800000 | 1586.28 |
| 977875200000 | 1657.7 |
| 977961600000 | 1661.54 |
| 978048000000 | 1695.76 |
| 978393600000 | 1702.23 |
| 978480000000 | 1647.07 |
| 978566400000 | 1695.36 |
| 978652800000 | 1692.58 |
| 978912000000 | 1660.71 |
| 978998400000 | 1645.57 |
| 979084800000 | 1640.69 |
| 979171200000 | 1683.28 |
| 979257600000 | 1707.29 |
| 979516800000 | 1697.67 |
| 979603200000 | 1686.25 |
| 979689600000 | 1706.03 |
| 979776000000 | 1730.81 |
| 979862400000 | 1735.25 |
| 980121600000 | 1735.85 |
| 980208000000 | 1729.92 |
| 980294400000 | 1713.87 |
| 980380800000 | 1709.59 |
| 980467200000 | 1707.75 |
| 980726400000 | 1702.34 |
| 980812800000 | 1727.13 |
| 980899200000 | 1750.83 |
| 980985600000 | 1764.79 |
| 981072000000 | 1745.3 |
| 981331200000 | 1752.87 |
| 981417600000 | 1744.4 |
| 981504000000 | 1731.21 |
| 981590400000 | 1709.34 |
| 981676800000 | 1711.59 |
| 981936000000 | 1730.39 |
| 982022400000 | 1701.47 |
| 982108800000 | 1686.78 |
| 982195200000 | 1679.93 |
| 982281600000 | 1680.16 |
| 982540800000 | 1696 |
| 982627200000 | 1674.48 |
| 982713600000 | 1664.72 |
| 982800000000 | 1644.42 |
| 982886400000 | 1659.08 |
| 983145600000 | 1660.51 |
| 983232000000 | 1672.24 |
| 983318400000 | 1671.53 |
| 983404800000 | 1666.33 |
| 983491200000 | 1669.38 |
| 983750400000 | 1671.3 |
| 983836800000 | 1699.26 |
| 983923200000 | 1698.37 |
| 984009600000 | 1698.08 |
| 984096000000 | 1685.26 |
| 984355200000 | 1650.57 |
| 984441600000 | 1607.02 |
| 984528000000 | 1572.39 |
| 984614400000 | 1557.53 |
| 984700800000 | 1536.24 |
| 984960000000 | 1530.51 |
| 985046400000 | 1551.54 |
| 985132800000 | 1501.91 |
| 985219200000 | 1434.94 |
| 985305600000 | 1467.2 |
| 985564800000 | 1499.03 |
| 985651200000 | 1509.33 |
| 985737600000 | 1499.25 |
| 985824000000 | 1479.16 |
| 985910400000 | 1488.22 |
| 986169600000 | 1478.64 |
| 986256000000 | 1462.24 |
| 986342400000 | 1471.24 |
| 986428800000 | 1489.64 |
| 986515200000 | 1491.96 |
| 986774400000 | 1486.23 |
| 986860800000 | 1483.43 |
| 986947200000 | 1492.37 |
| 987033600000 | 1511.32 |
| 987120000000 | 1504.72 |
| 987379200000 | 1504.89 |
| 987465600000 | 1480.07 |
| 987552000000 | 1501.1 |
| 987638400000 | 1537.6 |
| 987724800000 | 1550.27 |
| 987984000000 | 1534.92 |
| 988070400000 | 1537.39 |
| 988156800000 | 1545.03 |
| 988243200000 | 1559.92 |
| 988329600000 | 1549.73 |
| 988588800000 | 1558.85 |
| 988675200000 | 1568.06 |
| 988761600000 | 1572.93 |
| 988848000000 | 1552.85 |
| 988934400000 | 1556.38 |
| 989193600000 | 1551.48 |
| 989280000000 | 1540.28 |
| 989366400000 | 1537.53 |
| 989452800000 | 1600.72 |
| 989539200000 | 1596.93 |
| 989798400000 | 1584.3 |
| 989884800000 | 1596.16 |
| 989971200000 | 1606.82 |
| 990057600000 | 1616.61 |
| 990144000000 | 1619.15 |
| 990403200000 | 1618.04 |
| 990489600000 | 1602.73 |
| 990576000000 | 1584.85 |
| 990662400000 | 1593.13 |
| 990748800000 | 1593.75 |
| 991008000000 | 1595.26 |
| 991094400000 | 1576.69 |
| 991180800000 | 1562.31 |
| 991267200000 | 1547.33 |
| 991353600000 | 1549.05 |
| 991612800000 | 1545.65 |
| 991699200000 | 1561.63 |
| 991785600000 | 1552.92 |
| 991872000000 | 1554.57 |
| 991958400000 | 1557.55 |
| 992217600000 | 1532.98 |
| 992304000000 | 1518.39 |
| 992390400000 | 1531.6 |
| 992476800000 | 1530.46 |
| 992563200000 | 1519.93 |
| 992822400000 | 1507.2 |
| 992908800000 | 1497.15 |
| 992995200000 | 1484.9 |
| 993081600000 | 1481.15 |
| 993168000000 | 1482.12 |
| 993427200000 | 1480.09 |
| 993513600000 | 1460.73 |
| 993600000000 | 1461.23 |
| 993686400000 | 1437.39 |
| 993772800000 | 1456.02 |
| 994032000000 | 1454.2 |
| 994118400000 | 1454.89 |
| 994204800000 | 1446.15 |
| 994291200000 | 1418.8 |
| 994377600000 | 1418.95 |
| 994636800000 | 1408.27 |
| 994723200000 | 1423.54 |
| 994809600000 | 1415.59 |
| 994896000000 | 1412.93 |
| 994982400000 | 1413.24 |
| 995241600000 | 1407.45 |
| 995328000000 | 1408.12 |
| 995414400000 | 1421.4 |
| 995500800000 | 1433.75 |
| 995587200000 | 1425.73 |
| 995846400000 | 1425.27 |
| 995932800000 | 1435.02 |
| 996019200000 | 1434.17 |
| 996105600000 | 1438.59 |
| 996192000000 | 1455.18 |
| 996451200000 | 1453.55 |
| 996537600000 | 1463.69 |
| 996624000000 | 1483.44 |
| 996710400000 | 1496.99 |
| 996796800000 | 1494.9 |
| 997056000000 | 1488.25 |
| 997142400000 | 1471.72 |
| 997228800000 | 1468.8 |
| 997315200000 | 1475.81 |
| 997401600000 | 1476.04 |
| 997660800000 | 1485.26 |
| 997747200000 | 1501.42 |
| 997833600000 | 1509.52 |
| 997920000000 | 1507.83 |
| 998006400000 | 1500.27 |
| 998265600000 | 1486.93 |
| 998352000000 | 1490.3 |
| 998438400000 | 1495.7 |
| 998524800000 | 1495.44 |
| 998611200000 | 1502.39 |
| 998870400000 | 1505.73 |
| 998956800000 | 1495.17 |
| 999043200000 | 1490.25 |
| 999129600000 | 1485.71 |
| 999216000000 | 1473.23 |
| 999475200000 | 1447.28 |
| 999561600000 | 1411.51 |
| 999648000000 | 1454.57 |
| 999734400000 | 1444.73 |
| 999820800000 | 1445.38 |
| 1000080000000 | 1407.41 |
| 1000166400000 | 1360.11 |
| 1000252800000 | 1332.95 |
| 1000339200000 | 1341.23 |
| 1000425600000 | 1299.85 |
| 1000684800000 | 1287.25 |
| 1000771200000 | 1281.29 |
| 1000857600000 | 1282.4 |
| 1000944000000 | 1221.94 |
| 1001030400000 | 1158.96 |
| 1001289600000 | 1204.07 |
| 1001376000000 | 1237.06 |
| 1001462400000 | 1263.16 |
| 1001548800000 | 1257.51 |
| 1001635200000 | 1276.09 |
| 1001894400000 | 1276.44 |
| 1001980800000 | 1277.99 |
| 1002067200000 | 1273.1 |
| 1002153600000 | 1298.16 |
| 1002240000000 | 1296.03 |
| 1002499200000 | 1294.35 |
| 1002585600000 | 1293.01 |
| 1002672000000 | 1308.46 |
| 1002758400000 | 1312.76 |
| 1002844800000 | 1325.54 |
| 1003104000000 | 1311.41 |
| 1003190400000 | 1335.58 |
| 1003276800000 | 1343.79 |
| 1003363200000 | 1335.36 |
| 1003449600000 | 1322.42 |
| 1003708800000 | 1325.41 |
| 1003795200000 | 1339.14 |
| 1003881600000 | 1349.11 |
| 1003968000000 | 1341.66 |
| 1004054400000 | 1356.56 |
| 1004313600000 | 1365.54 |
| 1004400000000 | 1338.32 |
| 1004486400000 | 1342.32 |
| 1004572800000 | 1353.15 |
| 1004659200000 | 1411.05 |
| 1004918400000 | 1422.46 |
| 1005004800000 | 1420.66 |
| 1005091200000 | 1422.66 |
| 1005177600000 | 1434.79 |
| 1005264000000 | 1430.8 |
| 1005523200000 | 1412.77 |
| 1005609600000 | 1414.44 |
| 1005696000000 | 1433.03 |
| 1005782400000 | 1437.32 |
| 1005868800000 | 1450.33 |
| 1006128000000 | 1469.43 |
| 1006214400000 | 1468.33 |
| 1006300800000 | 1460.42 |
| 1006387200000 | 1469.32 |
| 1006473600000 | 1467.39 |
| 1006732800000 | 1477.56 |
| 1006819200000 | 1474.94 |
| 1006905600000 | 1474.38 |
| 1006992000000 | 1478.16 |
| 1007078400000 | 1494.99 |
| 1007337600000 | 1474.25 |
| 1007424000000 | 1483.03 |
| 1007510400000 | 1506.28 |
| 1007596800000 | 1525.48 |
| 1007683200000 | 1517.48 |
| 1007942400000 | 1501.64 |
| 1008028800000 | 1505.24 |
| 1008115200000 | 1506.48 |
| 1008201600000 | 1479.84 |
| 1008288000000 | 1490.11 |
| 1008547200000 | 1498.94 |
| 1008633600000 | 1499.89 |
| 1008720000000 | 1492.03 |
| 1008806400000 | 1478.84 |
| 1008892800000 | 1469.37 |
| 1009152000000 | 1472.34 |
| 1009238400000 | 1453.35 |
| 1009324800000 | 1459.84 |
| 1009411200000 | 1474.89 |
| 1009497600000 | 1484.32 |
| 1009756800000 | 1487.84 |
| 1009929600000 | 1527.18 |
| 1010016000000 | 1541.49 |
| 1010102400000 | 1547.69 |
| 1010361600000 | 1546.56 |
| 1010448000000 | 1539.27 |
| 1010534400000 | 1541.95 |
| 1010620800000 | 1534.79 |
| 1010707200000 | 1537.61 |
| 1010966400000 | 1523.07 |
| 1011052800000 | 1513.5 |
| 1011139200000 | 1495.27 |
| 1011225600000 | 1507.18 |
| 1011312000000 | 1509.4 |
| 1011571200000 | 1502.33 |
| 1011657600000 | 1508.11 |
| 1011744000000 | 1497.67 |
| 1011830400000 | 1509.9 |
| 1011916800000 | 1488.51 |
| 1012176000000 | 1489.83 |
| 1012262400000 | 1493.98 |
| 1012348800000 | 1480.57 |
| 1012435200000 | 1489.48 |
| 1012521600000 | 1490.87 |
| 1012780800000 | 1501.7 |
| 1012867200000 | 1482.63 |
| 1012953600000 | 1478.94 |
| 1013040000000 | 1484.04 |
| 1013126400000 | 1486.6 |
| 1013385600000 | 1499.45 |
| 1013472000000 | 1497.8 |
| 1013558400000 | 1495.04 |
| 1013644800000 | 1509.98 |
| 1013731200000 | 1502 |
| 1013990400000 | 1493.26 |
| 1014076800000 | 1490.91 |
| 1014163200000 | 1472.72 |
| 1014249600000 | 1480.38 |
| 1014336000000 | 1485.03 |
| 1014595200000 | 1479.87 |
| 1014681600000 | 1484.03 |
| 1014768000000 | 1500.13 |
| 1014854400000 | 1505.14 |
| 1014940800000 | 1511.4 |
| 1015200000000 | 1545.67 |
| 1015286400000 | 1539.05 |
| 1015372800000 | 1555.43 |
| 1015459200000 | 1579.65 |
| 1015545600000 | 1570.69 |
| 1015804800000 | 1579.7 |
| 1015891200000 | 1562.88 |
| 1015977600000 | 1566.14 |
| 1016064000000 | 1579.21 |
| 1016150400000 | 1582.41 |
| 1016409600000 | 1594.59 |
| 1016496000000 | 1598.08 |
| 1016582400000 | 1594.9 |
| 1016668800000 | 1589.29 |
| 1016755200000 | 1583.82 |
| 1017014400000 | 1579.26 |
| 1017100800000 | 1577.95 |
| 1017187200000 | 1574.21 |
| 1017273600000 | 1580.34 |
| 1017360000000 | 1581.9 |
| 1017619200000 | 1597.77 |
| 1017705600000 | 1589.97 |
| 1017792000000 | 1588.36 |
| 1017878400000 | 1575.49 |
| 1017964800000 | 1587.07 |
| 1018224000000 | 1561.02 |
| 1018310400000 | 1579.09 |
| 1018396800000 | 1584.45 |
| 1018483200000 | 1581.61 |
| 1018569600000 | 1579.04 |
| 1018828800000 | 1583.33 |
| 1018915200000 | 1600.87 |
| 1019001600000 | 1619.23 |
| 1019088000000 | 1619.49 |
| 1019174400000 | 1628.44 |
| 1019433600000 | 1617.09 |
| 1019520000000 | 1615.56 |
| 1019606400000 | 1624.92 |
| 1019692800000 | 1624.28 |
| 1019779200000 | 1634.04 |
| 1020038400000 | 1629.39 |
| 1020124800000 | 1629.6 |
| 1020211200000 | 1638.79 |
| 1020297600000 | 1626.18 |
| 1020384000000 | 1646.09 |
| 1020643200000 | 1640.6 |
| 1020729600000 | 1625.83 |
| 1020816000000 | 1631.32 |
| 1020902400000 | 1642.01 |
| 1020988800000 | 1643.2 |
| 1021248000000 | 1641.99 |
| 1021334400000 | 1642.88 |
| 1021420800000 | 1656.17 |
| 1021507200000 | 1664.42 |
| 1021593600000 | 1684.46 |
| 1021852800000 | 1679.16 |
| 1021939200000 | 1671.81 |
| 1022025600000 | 1665.28 |
| 1022112000000 | 1647.21 |
| 1022198400000 | 1642.6 |
| 1022457600000 | 1642.69 |
| 1022544000000 | 1658.88 |
| 1022630400000 | 1665.25 |
| 1022716800000 | 1661.38 |
| 1022803200000 | 1652.11 |
| 1023062400000 | 1656.11 |
| 1023148800000 | 1640.44 |
| 1023235200000 | 1639.61 |
| 1023321600000 | 1645.79 |
| 1023408000000 | 1629.64 |
| 1023667200000 | 1634.46 |
| 1023753600000 | 1644.39 |
| 1023840000000 | 1623.64 |
| 1023926400000 | 1607.83 |
| 1024012800000 | 1579.03 |
| 1024272000000 | 1595.57 |
| 1024358400000 | 1605.91 |
| 1024444800000 | 1597.36 |
| 1024531200000 | 1590.23 |
| 1024617600000 | 1599.07 |
| 1024876800000 | 1574.71 |
| 1024963200000 | 1587.45 |
| 1025049600000 | 1576.93 |
| 1025136000000 | 1592.2 |
| 1025222400000 | 1629.87 |
| 1025481600000 | 1632.45 |
| 1025568000000 | 1594.77 |
| 1025654400000 | 1572.52 |
| 1025740800000 | 1572.87 |
| 1025827200000 | 1592.72 |
| 1026086400000 | 1612.96 |
| 1026172800000 | 1617.51 |
| 1026259200000 | 1591.42 |
| 1026345600000 | 1557.49 |
| 1026432000000 | 1562.03 |
| 1026691200000 | 1547.19 |
| 1026777600000 | 1528.03 |
| 1026864000000 | 1545.03 |
| 1026950400000 | 1554.3 |
| 1027036800000 | 1551.61 |
| 1027296000000 | 1507.24 |
| 1027382400000 | 1454.47 |
| 1027468800000 | 1424.88 |
| 1027555200000 | 1448.12 |
| 1027641600000 | 1430.62 |
| 1027900800000 | 1446.54 |
| 1027987200000 | 1463.15 |
| 1028073600000 | 1457.29 |
| 1028160000000 | 1451.82 |
| 1028246400000 | 1443.24 |
| 1028505600000 | 1407.27 |
| 1028592000000 | 1384.16 |
| 1028678400000 | 1395.3 |
| 1028764800000 | 1392.92 |
| 1028851200000 | 1406.69 |
| 1029110400000 | 1409.91 |
| 1029196800000 | 1412.53 |
| 1029283200000 | 1404.86 |
| 1029369600000 | 1418.14 |
| 1029456000000 | 1423.35 |
| 1029715200000 | 1431.31 |
| 1029801600000 | 1433.71 |
| 1029888000000 | 1450.39 |
| 1029974400000 | 1450.86 |
| 1030060800000 | 1455 |
| 1030320000000 | 1452.61 |
| 1030406400000 | 1476.63 |
| 1030492800000 | 1453.83 |
| 1030579200000 | 1447.64 |
| 1030665600000 | 1446.6 |
| 1030924800000 | 1443.89 |
| 1031011200000 | 1435.35 |
| 1031097600000 | 1420.51 |
| 1031184000000 | 1409.46 |
| 1031270400000 | 1408.19 |
| 1031529600000 | 1392.08 |
| 1031616000000 | 1397.52 |
| 1031702400000 | 1410.39 |
| 1031788800000 | 1401.13 |
| 1031875200000 | 1374.35 |
| 1032134400000 | 1360.49 |
| 1032220800000 | 1358.44 |
| 1032307200000 | 1337.21 |
| 1032393600000 | 1333.37 |
| 1032480000000 | 1323.82 |
| 1032739200000 | 1291.2 |
| 1032825600000 | 1253.71 |
| 1032912000000 | 1256.78 |
| 1032998400000 | 1278.82 |
| 1033084800000 | 1271.18 |
| 1033344000000 | 1244.98 |
| 1033430400000 | 1244.88 |
| 1033516800000 | 1256.51 |
| 1033603200000 | 1248.1 |
| 1033689600000 | 1227.85 |
| 1033948800000 | 1214.33 |
| 1034035200000 | 1201.25 |
| 1034121600000 | 1200.37 |
| 1034208000000 | 1202.39 |
| 1034294400000 | 1238.24 |
| 1034553600000 | 1237.06 |
| 1034640000000 | 1271.03 |
| 1034726400000 | 1270.18 |
| 1034812800000 | 1290.72 |
| 1034899200000 | 1297.38 |
| 1035158400000 | 1304.36 |
| 1035244800000 | 1311.99 |
| 1035331200000 | 1287.64 |
| 1035417600000 | 1299.93 |
| 1035504000000 | 1298.57 |
| 1035763200000 | 1320.48 |
| 1035849600000 | 1299.51 |
| 1035936000000 | 1312.29 |
| 1036022400000 | 1337.2 |
| 1036108800000 | 1346.37 |
| 1036368000000 | 1375.16 |
| 1036454400000 | 1386.65 |
| 1036540800000 | 1379.81 |
| 1036627200000 | 1378.9 |
| 1036713600000 | 1377.04 |
| 1036972800000 | 1366.1 |
| 1037059200000 | 1373.1 |
| 1037145600000 | 1364.79 |
| 1037232000000 | 1376.41 |
| 1037318400000 | 1385.92 |
| 1037577600000 | 1388.03 |
| 1037664000000 | 1382.02 |
| 1037750400000 | 1376.14 |
| 1037836800000 | 1397.73 |
| 1037923200000 | 1398.55 |
| 1038182400000 | 1395.06 |
| 1038268800000 | 1389.22 |
| 1038355200000 | 1399.89 |
| 1038441600000 | 1420.12 |
| 1038528000000 | 1426.49 |
| 1038787200000 | 1439.11 |
| 1038873600000 | 1420.48 |
| 1038960000000 | 1422.06 |
| 1039046400000 | 1417.31 |
| 1039132800000 | 1420.39 |
| 1039392000000 | 1408.78 |
| 1039478400000 | 1407.73 |
| 1039564800000 | 1413.57 |
| 1039651200000 | 1419.69 |
| 1039737600000 | 1406.1 |
| 1039996800000 | 1413.17 |
| 1040083200000 | 1415.8 |
| 1040169600000 | 1401.45 |
| 1040256000000 | 1392.42 |
| 1040342400000 | 1401.12 |
| 1040601600000 | 1393.19 |
| 1040688000000 | 1400.5 |
| 1040774400000 | 1402.87 |
| 1040860800000 | 1410.87 |
| 1040947200000 | 1405.65 |
| 1041206400000 | 1414.62 |
| 1041292800000 | 1419.98 |
| 1041465600000 | 1428 |
| 1041552000000 | 1445.07 |
| 1041811200000 | 1451.9 |
| 1041897600000 | 1433.68 |
| 1041984000000 | 1429.57 |
| 1042070400000 | 1430.12 |
| 1042156800000 | 1442.21 |
| 1042416000000 | 1444.77 |
| 1042502400000 | 1452.64 |
| 1042588800000 | 1444.4 |
| 1042675200000 | 1457.31 |
| 1042761600000 | 1443.58 |
| 1043020800000 | 1440.66 |
| 1043107200000 | 1440.29 |
| 1043193600000 | 1426.1 |
| 1043280000000 | 1431.29 |
| 1043366400000 | 1440.25 |
| 1043625600000 | 1414.63 |
| 1043712000000 | 1404.86 |
| 1043798400000 | 1399.3 |
| 1043884800000 | 1401.6 |
| 1043971200000 | 1399.14 |
| 1044230400000 | 1410.86 |
| 1044316800000 | 1407.53 |
| 1044403200000 | 1395.94 |
| 1044489600000 | 1393.65 |
| 1044576000000 | 1384.77 |
| 1044835200000 | 1366.14 |
| 1044921600000 | 1373.87 |
| 1045008000000 | 1358.28 |
| 1045094400000 | 1370 |
| 1045180800000 | 1369.06 |
| 1045440000000 | 1374.55 |
| 1045526400000 | 1370.2 |
| 1045612800000 | 1372.42 |
| 1045699200000 | 1374.74 |
| 1045785600000 | 1367.47 |
| 1046044800000 | 1365.52 |
| 1046131200000 | 1338.67 |
| 1046217600000 | 1328.43 |
| 1046304000000 | 1331.22 |
| 1046390400000 | 1351.48 |
| 1046649600000 | 1364.43 |
| 1046736000000 | 1346.95 |
| 1046822400000 | 1348.32 |
| 1046908800000 | 1341.21 |
| 1046995200000 | 1327.57 |
| 1047254400000 | 1311.97 |
| 1047340800000 | 1305.39 |
| 1047427200000 | 1287.72 |
| 1047513600000 | 1288.58 |
| 1047600000000 | 1313.77 |
| 1047859200000 | 1305.97 |
| 1047945600000 | 1322.86 |
| 1048032000000 | 1330.77 |
| 1048118400000 | 1332.33 |
| 1048204800000 | 1348.04 |
| 1048464000000 | 1334.32 |
| 1048550400000 | 1333.81 |
| 1048636800000 | 1344.69 |
| 1048723200000 | 1334.01 |
| 1048809600000 | 1345.09 |
| 1049068800000 | 1341.06 |
| 1049155200000 | 1348.81 |
| 1049241600000 | 1357.3 |
| 1049328000000 | 1361.4 |
| 1049414400000 | 1369.74 |
| 1049673600000 | 1392.72 |
| 1049760000000 | 1393.23 |
| 1049846400000 | 1405.71 |
| 1049932800000 | 1405.4 |
| 1050019200000 | 1412.75 |
| 1050278400000 | 1415.57 |
| 1050364800000 | 1433.93 |
| 1050451200000 | 1448.27 |
| 1050537600000 | 1447.27 |
| 1050624000000 | 1446.83 |
| 1050883200000 | 1446.78 |
| 1050969600000 | 1462.78 |
| 1051056000000 | 1487.37 |
| 1051142400000 | 1491.71 |
| 1051228800000 | 1489.98 |
| 1051488000000 | 1499.22 |
| 1051574400000 | 1512.92 |
| 1051660800000 | 1537.39 |
| 1051747200000 | 1545.25 |
| 1051833600000 | 1555.08 |
| 1052092800000 | 1579.41 |
| 1052179200000 | 1606.14 |
| 1052265600000 | 1609.59 |
| 1052352000000 | 1607.93 |
| 1052438400000 | 1606.64 |
| 1052697600000 | 1622.54 |
| 1052784000000 | 1619.3 |
| 1052870400000 | 1623.39 |
| 1052956800000 | 1612.67 |
| 1053043200000 | 1643.63 |
| 1053302400000 | 1627.93 |
| 1053388800000 | 1632.15 |
| 1053475200000 | 1616.13 |
| 1053561600000 | 1636.54 |
| 1053648000000 | 1656.75 |
| 1053907200000 | 1659.69 |
| 1053993600000 | 1663.4 |
| 1054080000000 | 1668.93 |
| 1054166400000 | 1694.25 |
| 1054252800000 | 1687.87 |
| 1054512000000 | 1706.75 |
| 1054598400000 | 1701.43 |
| 1054684800000 | 1713.56 |
| 1054771200000 | 1739.01 |
| 1054857600000 | 1742.49 |
| 1055116800000 | 1742.35 |
| 1055203200000 | 1731.83 |
| 1055289600000 | 1758.61 |
| 1055376000000 | 1765.38 |
| 1055462400000 | 1770.87 |
| 1055721600000 | 1778.16 |
| 1055808000000 | 1783.3 |
| 1055894400000 | 1765.29 |
| 1055980800000 | 1759.51 |
| 1056067200000 | 1737.84 |
| 1056326400000 | 1720.86 |
| 1056412800000 | 1700.17 |
| 1056499200000 | 1723.03 |
| 1056585600000 | 1699.19 |
| 1056672000000 | 1702.17 |
| 1056931200000 | 1709.55 |
| 1057017600000 | 1707.89 |
| 1057104000000 | 1720.84 |
| 1057190400000 | 1718.49 |
| 1057276800000 | 1718.11 |
| 1057536000000 | 1721.77 |
| 1057622400000 | 1722.14 |
| 1057708800000 | 1720.83 |
| 1057795200000 | 1720.4 |
| 1057881600000 | 1714.35 |
| 1058140800000 | 1728.88 |
| 1058227200000 | 1714.58 |
| 1058313600000 | 1725.98 |
| 1058400000000 | 1717.02 |
| 1058486400000 | 1735.84 |
| 1058745600000 | 1737.59 |
| 1058832000000 | 1737.14 |
| 1058918400000 | 1762.35 |
| 1059004800000 | 1773.27 |
| 1059091200000 | 1778.21 |
| 1059350400000 | 1788.08 |
| 1059436800000 | 1779.38 |
| 1059523200000 | 1771.4 |
| 1059609600000 | 1760.63 |
| 1059696000000 | 1765.91 |
| 1059955200000 | 1779.33 |
| 1060041600000 | 1781.41 |
| 1060128000000 | 1765.64 |
| 1060214400000 | 1768.76 |
| 1060300800000 | 1768.32 |
| 1060560000000 | 1778.92 |
| 1060646400000 | 1778.69 |
| 1060732800000 | 1789.8 |
| 1060819200000 | 1788.32 |
| 1060905600000 | 1791.94 |
| 1061164800000 | 1787.61 |
| 1061251200000 | 1795.08 |
| 1061337600000 | 1792.66 |
| 1061424000000 | 1781.16 |
| 1061510400000 | 1784.8 |
| 1061769600000 | 1776.87 |
| 1061856000000 | 1769.75 |
| 1061942400000 | 1773.69 |
| 1062028800000 | 1781.88 |
| 1062115200000 | 1804.72 |
| 1062374400000 | 1818.39 |
| 1062460800000 | 1800.39 |
| 1062547200000 | 1826.03 |
| 1062633600000 | 1832.15 |
| 1062720000000 | 1860.09 |
| 1062979200000 | 1860.13 |
| 1063065600000 | 1867.11 |
| 1063152000000 | 1846.45 |
| 1063238400000 | 1850.14 |
| 1063324800000 | 1870.09 |
| 1063584000000 | 1875.61 |
| 1063670400000 | 1859.72 |
| 1063756800000 | 1888.44 |
| 1063843200000 | 1883.98 |
| 1063929600000 | 1905.69 |
| 1064188800000 | 1892.13 |
| 1064275200000 | 1885.3 |
| 1064361600000 | 1891.13 |
| 1064448000000 | 1875.87 |
| 1064534400000 | 1863.52 |
| 1064793600000 | 1884.28 |
| 1064880000000 | 1881.19 |
| 1064966400000 | 1895.72 |
| 1065052800000 | 1905.29 |
| 1065139200000 | 1912.19 |
| 1065398400000 | 1945.88 |
| 1065484800000 | 1947.06 |
| 1065571200000 | 1964.71 |
| 1065657600000 | 1964.63 |
| 1065744000000 | 1978.75 |
| 1066003200000 | 1971.93 |
| 1066089600000 | 1975.64 |
| 1066176000000 | 1980.83 |
| 1066262400000 | 1979.27 |
| 1066348800000 | 1978.05 |
| 1066608000000 | 1982.5 |
| 1066694400000 | 1991.91 |
| 1066780800000 | 2005.03 |
| 1066867200000 | 1984.1 |
| 1066953600000 | 1998.93 |
| 1067212800000 | 1996.41 |
| 1067299200000 | 1996.34 |
| 1067385600000 | 2006.9 |
| 1067472000000 | 2007.36 |
| 1067558400000 | 2007.86 |
| 1067817600000 | 2014.8 |
| 1067904000000 | 2018.6 |
| 1067990400000 | 2005.42 |
| 1068076800000 | 2001.28 |
| 1068163200000 | 2023.36 |
| 1068422400000 | 2025.21 |
| 1068508800000 | 2017.93 |
| 1068595200000 | 2044.88 |
| 1068681600000 | 2065.06 |
| 1068768000000 | 2078 |
| 1069027200000 | 2047.16 |
| 1069113600000 | 2064.83 |
| 1069200000000 | 2062.59 |
| 1069286400000 | 2054.38 |
| 1069372800000 | 2064.7 |
| 1069632000000 | 2063.45 |
| 1069718400000 | 2086.07 |
| 1069804800000 | 2107.26 |
| 1069891200000 | 2117.38 |
| 1069977600000 | 2134.79 |
| 1070236800000 | 2148.38 |
| 1070323200000 | 2170.79 |
| 1070409600000 | 2183.79 |
| 1070496000000 | 2178.93 |
| 1070582400000 | 2186.56 |
| 1070841600000 | 2193.33 |
| 1070928000000 | 2194.01 |
| 1071014400000 | 2186.48 |
| 1071100800000 | 2166.48 |
| 1071187200000 | 2192.05 |
| 1071446400000 | 2204.27 |
| 1071532800000 | 2197.11 |
| 1071619200000 | 2205.09 |
| 1071705600000 | 2208.69 |
| 1071792000000 | 2199.21 |
| 1072051200000 | 2200.49 |
| 1072137600000 | 2204.86 |
| 1072224000000 | 2211.73 |
| 1072310400000 | 2210.08 |
| 1072396800000 | 2207.05 |
| 1072656000000 | 2226.34 |
| 1072742400000 | 2244.55 |
| 1072828800000 | 2261.22 |
| 1073001600000 | 2289.32 |
| 1073260800000 | 2321.81 |
| 1073347200000 | 2340.75 |
| 1073433600000 | 2324.44 |
| 1073520000000 | 2348.19 |
| 1073606400000 | 2369.21 |
| 1073865600000 | 2361.42 |
| 1073952000000 | 2363.64 |
| 1074038400000 | 2362.16 |
| 1074124800000 | 2357.63 |
| 1074211200000 | 2344.06 |
| 1074470400000 | 2361.08 |
| 1074556800000 | 2385.27 |
| 1074643200000 | 2395.18 |
| 1074729600000 | 2419.5 |
| 1074816000000 | 2414.57 |
| 1075075200000 | 2381.92 |
| 1075161600000 | 2408.14 |
| 1075248000000 | 2402 |
| 1075334400000 | 2348.44 |
| 1075420800000 | 2360.18 |
| 1075680000000 | 2367.84 |
| 1075766400000 | 2379.94 |
| 1075852800000 | 2362.04 |
| 1075939200000 | 2383.41 |
| 1076025600000 | 2414.63 |
| 1076284800000 | 2426.95 |
| 1076371200000 | 2437.27 |
| 1076457600000 | 2439.54 |
| 1076544000000 | 2476.09 |
| 1076630400000 | 2469.5 |
| 1076889600000 | 2476.27 |
| 1076976000000 | 2501.66 |
| 1077062400000 | 2506.82 |
| 1077148800000 | 2483.21 |
| 1077235200000 | 2451.7 |
| 1077494400000 | 2453.71 |
| 1077580800000 | 2454.75 |
| 1077667200000 | 2437.15 |
| 1077753600000 | 2419.66 |
| 1077840000000 | 2443.41 |
| 1078099200000 | 2459.08 |
| 1078185600000 | 2441.7 |
| 1078272000000 | 2405.1 |
| 1078358400000 | 2426.03 |
| 1078444800000 | 2482.96 |
| 1078704000000 | 2482.65 |
| 1078790400000 | 2470.63 |
| 1078876800000 | 2413.33 |
| 1078963200000 | 2362.38 |
| 1079049600000 | 2354.7 |
| 1079308800000 | 2309.25 |
| 1079395200000 | 2332.79 |
| 1079481600000 | 2338.41 |
| 1079568000000 | 2350.47 |
| 1079654400000 | 2337 |
| 1079913600000 | 2294.3 |
| 1080000000000 | 2292.41 |
| 1080086400000 | 2276.54 |
| 1080172800000 | 2310.74 |
| 1080259200000 | 2304.86 |
| 1080518400000 | 2337.47 |
| 1080604800000 | 2342.89 |
| 1080691200000 | 2378.86 |
| 1080777600000 | 2415.31 |
| 1080864000000 | 2399.43 |
| 1081123200000 | 2384.45 |
| 1081209600000 | 2385.19 |
| 1081296000000 | 2409.8 |
| 1081382400000 | 2410.22 |
| 1081468800000 | 2411.36 |
| 1081728000000 | 2405.83 |
| 1081814400000 | 2387.35 |
| 1081900800000 | 2368.55 |
| 1081987200000 | 2364.5 |
| 1082073600000 | 2388.17 |
| 1082332800000 | 2390.82 |
| 1082419200000 | 2388.4 |
| 1082505600000 | 2363.68 |
| 1082592000000 | 2375.54 |
| 1082678400000 | 2382.65 |
| 1082937600000 | 2395.71 |
| 1083024000000 | 2404.97 |
| 1083110400000 | 2372.02 |
| 1083196800000 | 2366.8 |
| 1083283200000 | 2362.71 |
| 1083542400000 | 2364.27 |
| 1083628800000 | 2390.89 |
| 1083715200000 | 2403.88 |
| 1083801600000 | 2356.53 |
| 1083888000000 | 2315.45 |
| 1084147200000 | 2235.99 |
| 1084233600000 | 2252.77 |
| 1084320000000 | 2254.07 |
| 1084406400000 | 2255.68 |
| 1084492800000 | 2252.14 |
| 1084752000000 | 2236.97 |
| 1084838400000 | 2251.01 |
| 1084924800000 | 2304.28 |
| 1085011200000 | 2271.34 |
| 1085097600000 | 2293.55 |
| 1085356800000 | 2298.27 |
| 1085443200000 | 2315.1 |
| 1085529600000 | 2334.94 |
| 1085616000000 | 2382.9 |
| 1085702400000 | 2374.63 |
| 1085961600000 | 2375.14 |
| 1086048000000 | 2362.93 |
| 1086134400000 | 2383.14 |
| 1086220800000 | 2381.36 |
| 1086307200000 | 2397.53 |
| 1086566400000 | 2425.36 |
| 1086652800000 | 2421.23 |
| 1086739200000 | 2383.21 |
| 1086825600000 | 2383.62 |
| 1086912000000 | 2366.84 |
| 1087171200000 | 2365.11 |
| 1087257600000 | 2372.75 |
| 1087344000000 | 2366.79 |
| 1087430400000 | 2372.84 |
| 1087516800000 | 2396.93 |
| 1087776000000 | 2394.14 |
| 1087862400000 | 2387.69 |
| 1087948800000 | 2392.48 |
| 1088035200000 | 2419.34 |
| 1088121600000 | 2414.72 |
| 1088380800000 | 2444.17 |
| 1088467200000 | 2429.06 |
| 1088553600000 | 2441.9 |
| 1088640000000 | 2436.67 |
| 1088726400000 | 2451.44 |
| 1088985600000 | 2443.16 |
| 1089072000000 | 2424.31 |
| 1089158400000 | 2439.87 |
| 1089244800000 | 2446.52 |
| 1089331200000 | 2442.88 |
| 1089590400000 | 2439.35 |
| 1089676800000 | 2423.28 |
| 1089763200000 | 2428.89 |
| 1089849600000 | 2412.36 |
| 1089936000000 | 2433.97 |
| 1090195200000 | 2419.79 |
| 1090281600000 | 2414.99 |
| 1090368000000 | 2401.82 |
| 1090454400000 | 2384.54 |
| 1090540800000 | 2354 |
| 1090800000000 | 2348.04 |
| 1090886400000 | 2342.6 |
| 1090972800000 | 2345.13 |
| 1091059200000 | 2371.07 |
| 1091145600000 | 2368.86 |
| 1091404800000 | 2360.36 |
| 1091491200000 | 2372.33 |
| 1091577600000 | 2347.68 |
| 1091664000000 | 2351.38 |
| 1091750400000 | 2355.95 |
| 1092009600000 | 2329.53 |
| 1092096000000 | 2357.02 |
| 1092182400000 | 2322.51 |
| 1092268800000 | 2322.31 |
| 1092355200000 | 2347.05 |
| 1092614400000 | 2358.1 |
| 1092700800000 | 2369.05 |
| 1092787200000 | 2362.39 |
| 1092873600000 | 2382.94 |
| 1092960000000 | 2372.3 |
| 1093219200000 | 2370.51 |
| 1093305600000 | 2357.54 |
| 1093392000000 | 2354.12 |
| 1093478400000 | 2363.63 |
| 1093564800000 | 2358.31 |
| 1093824000000 | 2359.88 |
| 1093910400000 | 2373.74 |
| 1093996800000 | 2388.04 |
| 1094083200000 | 2395.62 |
| 1094169600000 | 2383.78 |
| 1094428800000 | 2394.35 |
| 1094515200000 | 2401.81 |
| 1094601600000 | 2411 |
| 1094688000000 | 2410.27 |
| 1094774400000 | 2449.22 |
| 1095033600000 | 2461.98 |
| 1095120000000 | 2470.51 |
| 1095206400000 | 2440.14 |
| 1095292800000 | 2443.34 |
| 1095379200000 | 2456.08 |
| 1095638400000 | 2450.16 |
| 1095724800000 | 2483.36 |
| 1095811200000 | 2473.83 |
| 1095897600000 | 2474.4 |
| 1095984000000 | 2470.37 |
| 1096243200000 | 2463.52 |
| 1096329600000 | 2471.27 |
| 1096416000000 | 2487.24 |
| 1096502400000 | 2508.27 |
| 1096588800000 | 2526.57 |
| 1096848000000 | 2522.13 |
| 1096934400000 | 2529.04 |
| 1097020800000 | 2525.16 |
| 1097107200000 | 2522.94 |
| 1097193600000 | 2547.71 |
| 1097452800000 | 2538.03 |
| 1097539200000 | 2506.3 |
| 1097625600000 | 2499.73 |
| 1097712000000 | 2517.12 |
| 1097798400000 | 2539.71 |
| 1098057600000 | 2542.2 |
| 1098144000000 | 2554.09 |
| 1098230400000 | 2556.88 |
| 1098316800000 | 2571.69 |
| 1098403200000 | 2579.72 |
| 1098662400000 | 2584.08 |
| 1098748800000 | 2589.78 |
| 1098835200000 | 2608.55 |
| 1098921600000 | 2609.85 |
| 1099008000000 | 2605.18 |
| 1099267200000 | 2628.38 |
| 1099353600000 | 2631.1 |
| 1099440000000 | 2653.88 |
| 1099526400000 | 2668.78 |
| 1099612800000 | 2691.34 |
| 1099872000000 | 2706.25 |
| 1099958400000 | 2700.24 |
| 1100044800000 | 2713.58 |
| 1100131200000 | 2723.23 |
| 1100217600000 | 2729.61 |
| 1100476800000 | 2726.89 |
| 1100563200000 | 2724.04 |
| 1100649600000 | 2756.76 |
| 1100736000000 | 2755.57 |
| 1100822400000 | 2770.94 |
| 1101081600000 | 2759.59 |
| 1101168000000 | 2778.24 |
| 1101254400000 | 2796.27 |
| 1101340800000 | 2823.13 |
| 1101427200000 | 2828.3 |
| 1101686400000 | 2840.93 |
| 1101772800000 | 2839.8 |
| 1101859200000 | 2859.67 |
| 1101945600000 | 2867.01 |
| 1102032000000 | 2894.01 |
| 1102291200000 | 2902.49 |
| 1102377600000 | 2909.91 |
| 1102464000000 | 2871.02 |
| 1102550400000 | 2851.19 |
| 1102636800000 | 2850.76 |
| 1102896000000 | 2876.6 |
| 1102982400000 | 2881.91 |
| 1103068800000 | 2915.73 |
| 1103155200000 | 2901.2 |
| 1103241600000 | 2892.07 |
| 1103500800000 | 2941.49 |
| 1103587200000 | 2934.98 |
| 1103673600000 | 2949.85 |
| 1103760000000 | 2980.93 |
| 1103846400000 | 2982.3 |
| 1104105600000 | 3003.13 |
| 1104192000000 | 3004.85 |
| 1104278400000 | 3002.69 |
| 1104364800000 | 3026.91 |
| 1104451200000 | 3022.11 |
| 1104710400000 | 3015.56 |
| 1104796800000 | 2986.89 |
| 1104883200000 | 2968.33 |
| 1104969600000 | 2952.28 |
| 1105056000000 | 2949.75 |
| 1105315200000 | 2964.53 |
| 1105401600000 | 2963.01 |
| 1105488000000 | 2991.58 |
| 1105574400000 | 2991.82 |
| 1105660800000 | 2979.53 |
| 1105920000000 | 2992.78 |
| 1106006400000 | 2984.37 |
| 1106092800000 | 3001.47 |
| 1106179200000 | 2976.58 |
| 1106265600000 | 2996.39 |
| 1106524800000 | 3002.6 |
| 1106611200000 | 3003.7 |
| 1106697600000 | 3037.68 |
| 1106784000000 | 3033 |
| 1106870400000 | 3030.69 |
| 1107129600000 | 3058.03 |
| 1107216000000 | 3069.66 |
| 1107302400000 | 3095.11 |
| 1107388800000 | 3083.84 |
| 1107475200000 | 3109.23 |
| 1107734400000 | 3099.61 |
| 1107820800000 | 3089.63 |
| 1107907200000 | 3099.71 |
| 1107993600000 | 3115.85 |
| 1108080000000 | 3135.63 |
| 1108339200000 | 3165.61 |
| 1108425600000 | 3174.46 |
| 1108512000000 | 3172.79 |
| 1108598400000 | 3208.62 |
| 1108684800000 | 3206.32 |
| 1108944000000 | 3186.47 |
| 1109030400000 | 3195.02 |
| 1109116800000 | 3180.26 |
| 1109203200000 | 3196.83 |
| 1109289600000 | 3220.89 |
| 1109548800000 | 3250.34 |
| 1109635200000 | 3241.93 |
| 1109721600000 | 3218.13 |
| 1109808000000 | 3217.66 |
| 1109894400000 | 3262.81 |
| 1110153600000 | 3261.71 |
| 1110240000000 | 3284.56 |
| 1110326400000 | 3289.03 |
| 1110412800000 | 3274.84 |
| 1110499200000 | 3291.37 |
| 1110758400000 | 3261.7 |
| 1110844800000 | 3256.81 |
| 1110931200000 | 3257.04 |
| 1111017600000 | 3238.5 |
| 1111104000000 | 3220 |
| 1111363200000 | 3187 |
| 1111449600000 | 3192.08 |
| 1111536000000 | 3123.49 |
| 1111622400000 | 3127.49 |
| 1111708800000 | 3127.51 |
| 1111968000000 | 3084.75 |
| 1112054400000 | 3090.14 |
| 1112140800000 | 3098.16 |
| 1112227200000 | 3123.07 |
| 1112313600000 | 3135.45 |
| 1112572800000 | 3092.47 |
| 1112659200000 | 3112.52 |
| 1112745600000 | 3132.46 |
| 1112832000000 | 3161.2 |
| 1112918400000 | 3159.86 |
| 1113177600000 | 3210.8 |
| 1113264000000 | 3186.2 |
| 1113350400000 | 3199.94 |
| 1113436800000 | 3166.74 |
| 1113523200000 | 3143.59 |
| 1113782400000 | 3098.95 |
| 1113868800000 | 3125.39 |
| 1113955200000 | 3141.67 |
| 1114041600000 | 3143.84 |
| 1114128000000 | 3150.03 |
| 1114387200000 | 3128.54 |
| 1114473600000 | 3114.13 |
| 1114560000000 | 3068.77 |
| 1114646400000 | 3040.79 |
| 1114732800000 | 3040.48 |
| 1114992000000 | 3050.1 |
| 1115078400000 | 3065.95 |
| 1115164800000 | 3081.69 |
| 1115251200000 | 3093.78 |
| 1115337600000 | 3078.83 |
| 1115596800000 | 3079.41 |
| 1115683200000 | 3087.53 |
| 1115769600000 | 3081.46 |
| 1115856000000 | 3074.59 |
| 1115942400000 | 3055.4 |
| 1116201600000 | 3054.09 |
| 1116288000000 | 3046.34 |
| 1116374400000 | 3076.32 |
| 1116460800000 | 3086.36 |
| 1116547200000 | 3076.76 |
| 1116806400000 | 3098.26 |
| 1116892800000 | 3102.77 |
| 1116979200000 | 3110.31 |
| 1117065600000 | 3117.2 |
| 1117152000000 | 3118.23 |
| 1117411200000 | 3114.19 |
| 1117497600000 | 3088.43 |
| 1117584000000 | 3092.28 |
| 1117670400000 | 3102.11 |
| 1117756800000 | 3099.29 |
| 1118016000000 | 3097.56 |
| 1118102400000 | 3113.79 |
| 1118188800000 | 3134.44 |
| 1118275200000 | 3103.94 |
| 1118361600000 | 3105.3 |
| 1118620800000 | 3102.69 |
| 1118707200000 | 3106.04 |
| 1118793600000 | 3119.04 |
| 1118880000000 | 3131.54 |
| 1118966400000 | 3180.34 |
| 1119225600000 | 3149.92 |
| 1119312000000 | 3157.25 |
| 1119398400000 | 3159.31 |
| 1119484800000 | 3147.28 |
| 1119571200000 | 3138.42 |
| 1119830400000 | 3131.55 |
| 1119916800000 | 3134.29 |
| 1120003200000 | 3137.28 |
| 1120089600000 | 3147.03 |
| 1120176000000 | 3129.09 |
| 1120435200000 | 3119.95 |
| 1120521600000 | 3120.4 |
| 1120608000000 | 3140.83 |
| 1120694400000 | 3122.01 |
| 1120780800000 | 3158.32 |
| 1121040000000 | 3221.49 |
| 1121126400000 | 3257.14 |
| 1121212800000 | 3240.01 |
| 1121299200000 | 3251.03 |
| 1121385600000 | 3228.67 |
| 1121644800000 | 3232.65 |
| 1121731200000 | 3236.24 |
| 1121817600000 | 3242.53 |
| 1121904000000 | 3278.13 |
| 1121990400000 | 3285.21 |
| 1122249600000 | 3270.74 |
| 1122336000000 | 3272.33 |
| 1122422400000 | 3298.75 |
| 1122508800000 | 3323.71 |
| 1122595200000 | 3344.29 |
| 1122854400000 | 3368.26 |
| 1122940800000 | 3381.43 |
| 1123027200000 | 3416.58 |
| 1123113600000 | 3425.16 |
| 1123200000000 | 3404.03 |
| 1123459200000 | 3429.4 |
| 1123545600000 | 3438.13 |
| 1123632000000 | 3465.42 |
| 1123718400000 | 3469.3 |
| 1123804800000 | 3458.95 |
| 1124064000000 | 3443.29 |
| 1124150400000 | 3428.93 |
| 1124236800000 | 3401.02 |
| 1124323200000 | 3354.78 |
| 1124409600000 | 3360.49 |
| 1124668800000 | 3401.18 |
| 1124755200000 | 3381.6 |
| 1124841600000 | 3386.27 |
| 1124928000000 | 3375.09 |
| 1125014400000 | 3383.67 |
| 1125273600000 | 3359.6 |
| 1125360000000 | 3356.35 |
| 1125446400000 | 3412.92 |
| 1125532800000 | 3488.76 |
| 1125619200000 | 3506.45 |
| 1125878400000 | 3511 |
| 1125964800000 | 3518.82 |
| 1126051200000 | 3530.96 |
| 1126137600000 | 3522.39 |
| 1126224000000 | 3547.32 |
| 1126483200000 | 3513.16 |
| 1126569600000 | 3492.8 |
| 1126656000000 | 3509.62 |
| 1126742400000 | 3490.64 |
| 1126828800000 | 3508.5 |
| 1127088000000 | 3495.47 |
| 1127174400000 | 3519.93 |
| 1127260800000 | 3523.27 |
| 1127347200000 | 3480.77 |
| 1127433600000 | 3472.75 |
| 1127692800000 | 3486.36 |
| 1127779200000 | 3477 |
| 1127865600000 | 3496.43 |
| 1127952000000 | 3495.25 |
| 1128038400000 | 3534.72 |
| 1128297600000 | 3506.32 |
| 1128384000000 | 3523.19 |
| 1128470400000 | 3507.55 |
| 1128556800000 | 3511.21 |
| 1128643200000 | 3500.3 |
| 1128902400000 | 3484.62 |
| 1128988800000 | 3473.07 |
| 1129075200000 | 3457.97 |
| 1129161600000 | 3367.48 |
| 1129248000000 | 3400 |
| 1129507200000 | 3393.99 |
| 1129593600000 | 3354.97 |
| 1129680000000 | 3281.63 |
| 1129766400000 | 3295.73 |
| 1129852800000 | 3276.95 |
| 1130112000000 | 3316.69 |
| 1130198400000 | 3352.54 |
| 1130284800000 | 3353.1 |
| 1130371200000 | 3317.13 |
| 1130457600000 | 3294.49 |
| 1130716800000 | 3316.82 |
| 1130803200000 | 3331.67 |
| 1130889600000 | 3359 |
| 1130976000000 | 3374.44 |
| 1131062400000 | 3321.2 |
| 1131321600000 | 3325.19 |
| 1131408000000 | 3311.9 |
| 1131494400000 | 3303.96 |
| 1131580800000 | 3300.25 |
| 1131667200000 | 3304.64 |
| 1131926400000 | 3312.36 |
| 1132012800000 | 3295.29 |
| 1132099200000 | 3279.8 |
| 1132185600000 | 3315.79 |
| 1132272000000 | 3318.84 |
| 1132531200000 | 3326.14 |
| 1132617600000 | 3328.44 |
| 1132704000000 | 3365.05 |
| 1132790400000 | 3361.37 |
| 1132876800000 | 3357.66 |
| 1133136000000 | 3367.25 |
| 1133222400000 | 3357.93 |
| 1133308800000 | 3366.67 |
| 1133395200000 | 3367.24 |
| 1133481600000 | 3382.17 |
| 1133740800000 | 3402.65 |
| 1133827200000 | 3413.07 |
| 1133913600000 | 3408.1 |
| 1134000000000 | 3439.95 |
| 1134086400000 | 3447.94 |
| 1134345600000 | 3483.86 |
| 1134432000000 | 3468.54 |
| 1134518400000 | 3491.53 |
| 1134604800000 | 3470.9 |
| 1134691200000 | 3506.58 |
| 1134950400000 | 3508.61 |
| 1135036800000 | 3481.22 |
| 1135123200000 | 3476.8 |
| 1135209600000 | 3494.97 |
| 1135296000000 | 3509 |
| 1135555200000 | 3509.14 |
| 1135641600000 | 3520.94 |
| 1135728000000 | 3534.7 |
| 1135814400000 | 3525.96 |
| 1135900800000 | 3508.07 |
| 1136160000000 | 3535.93 |
| 1136246400000 | 3629.14 |
| 1136332800000 | 3705.79 |
| 1136419200000 | 3709.48 |
| 1136505600000 | 3737.6 |
| 1136764800000 | 3725.35 |
| 1136851200000 | 3707.3 |
| 1136937600000 | 3743.47 |
| 1137024000000 | 3745.82 |
| 1137110400000 | 3742.77 |
| 1137369600000 | 3777.9 |
| 1137456000000 | 3748.6 |
| 1137542400000 | 3741.08 |
| 1137628800000 | 3777.75 |
| 1137715200000 | 3766.42 |
| 1137974400000 | 3811.07 |
| 1138060800000 | 3825.18 |
| 1138147200000 | 3863.14 |
| 1138233600000 | 3877.47 |
| 1138320000000 | 3885.74 |
| 1138579200000 | 3875.87 |
| 1138665600000 | 3893 |
| 1138752000000 | 3928.65 |
| 1138838400000 | 3913.93 |
| 1138924800000 | 3888.51 |
| 1139184000000 | 3909.34 |
| 1139270400000 | 3896.83 |
| 1139356800000 | 3884.44 |
| 1139443200000 | 3923.96 |
| 1139529600000 | 3905.48 |
| 1139788800000 | 3908.22 |
| 1139875200000 | 3901.64 |
| 1139961600000 | 3930.44 |
| 1140048000000 | 3946.94 |
| 1140134400000 | 3980.31 |
| 1140393600000 | 4010.23 |
| 1140480000000 | 4004.95 |
| 1140566400000 | 4013.68 |
| 1140652800000 | 4032.66 |
| 1140739200000 | 4027.96 |
| 1140998400000 | 4046.48 |
| 1141084800000 | 4024.09 |
| 1141171200000 | 4060.03 |
| 1141257600000 | 4058.98 |
| 1141344000000 | 4061.72 |
| 1141603200000 | 4078.2 |
| 1141689600000 | 4000.67 |
| 1141776000000 | 3979.71 |
| 1141862400000 | 4022.88 |
| 1141948800000 | 4034.83 |
| 1142208000000 | 4090.32 |
| 1142294400000 | 4128.68 |
| 1142380800000 | 4160.61 |
| 1142467200000 | 4220.7 |
| 1142553600000 | 4235.06 |
| 1142812800000 | 4255.09 |
| 1142899200000 | 4225.65 |
| 1142985600000 | 4231.14 |
| 1143072000000 | 4207.24 |
| 1143158400000 | 4231.72 |
| 1143417600000 | 4221.38 |
| 1143504000000 | 4219.31 |
| 1143590400000 | 4200.87 |
| 1143676800000 | 4272.36 |
| 1143763200000 | 4263.44 |
| 1144022400000 | 4296.32 |
| 1144108800000 | 4343.79 |
| 1144195200000 | 4365.55 |
| 1144281600000 | 4373.18 |
| 1144368000000 | 4322.55 |
| 1144627200000 | 4322.51 |
| 1144713600000 | 4293.73 |
| 1144800000000 | 4262.45 |
| 1144886400000 | 4272.96 |
| 1144972800000 | 4276.86 |
| 1145232000000 | 4348.61 |
| 1145318400000 | 4352.05 |
| 1145404800000 | 4413.26 |
| 1145491200000 | 4428.78 |
| 1145577600000 | 4482.97 |
| 1145836800000 | 4499.94 |
| 1145923200000 | 4523.99 |
| 1146009600000 | 4547.03 |
| 1146096000000 | 4540.91 |
| 1146182400000 | 4543.83 |
| 1146441600000 | 4551.76 |
| 1146528000000 | 4586.21 |
| 1146614400000 | 4577.34 |
| 1146700800000 | 4638.02 |
| 1146787200000 | 4707.47 |
| 1147046400000 | 4731.82 |
| 1147132800000 | 4751.8 |
| 1147219200000 | 4767.45 |
| 1147305600000 | 4765.27 |
| 1147392000000 | 4678.38 |
| 1147651200000 | 4544.38 |
| 1147737600000 | 4530.68 |
| 1147824000000 | 4404.85 |
| 1147910400000 | 4331.23 |
| 1147996800000 | 4295.48 |
| 1148256000000 | 4124.81 |
| 1148342400000 | 4259.09 |
| 1148428800000 | 4160.03 |
| 1148515200000 | 4217.6 |
| 1148601600000 | 4313.06 |
| 1148860800000 | 4355.9 |
| 1148947200000 | 4298.81 |
| 1149033600000 | 4324.4 |
| 1149120000000 | 4322.98 |
| 1149206400000 | 4399.78 |
| 1149465600000 | 4382.71 |
| 1149552000000 | 4199.71 |
| 1149638400000 | 4173.01 |
| 1149724800000 | 4000.04 |
| 1149811200000 | 4061.15 |
| 1150070400000 | 3991.23 |
| 1150156800000 | 3851.7 |
| 1150243200000 | 3879.58 |
| 1150329600000 | 4039.36 |
| 1150416000000 | 4015.17 |
| 1150675200000 | 4036.13 |
| 1150761600000 | 4039.12 |
| 1150848000000 | 4058.41 |
| 1150934400000 | 4067.69 |
| 1151020800000 | 4057.92 |
| 1151280000000 | 4093.89 |
| 1151366400000 | 4097.02 |
| 1151452800000 | 4057.37 |
| 1151539200000 | 4116.81 |
| 1151625600000 | 4269.18 |
| 1151884800000 | 4321.03 |
| 1151971200000 | 4325.95 |
| 1152057600000 | 4246.12 |
| 1152144000000 | 4284.73 |
| 1152230400000 | 4279.05 |
| 1152489600000 | 4258.36 |
| 1152576000000 | 4224.7 |
| 1152662400000 | 4224.13 |
| 1152748800000 | 4147.27 |
| 1152835200000 | 4078.5 |
| 1153094400000 | 3976.84 |
| 1153180800000 | 3944.59 |
| 1153267200000 | 4054.97 |
| 1153353600000 | 4101.48 |
| 1153440000000 | 4061.68 |
| 1153699200000 | 4092.44 |
| 1153785600000 | 4114 |
| 1153872000000 | 4124.5 |
| 1153958400000 | 4199.15 |
| 1154044800000 | 4211.86 |
| 1154304000000 | 4225.68 |
| 1154390400000 | 4207.87 |
| 1154476800000 | 4257.22 |
| 1154563200000 | 4220.65 |
| 1154649600000 | 4281.29 |
| 1154908800000 | 4233.79 |
| 1154995200000 | 4231.42 |
| 1155081600000 | 4249.97 |
| 1155168000000 | 4174.96 |
| 1155254400000 | 4183.4 |
| 1155513600000 | 4205.35 |
| 1155600000000 | 4239.74 |
| 1155686400000 | 4308.71 |
| 1155772800000 | 4332.76 |
| 1155859200000 | 4321.51 |
| 1156118400000 | 4348.15 |
| 1156204800000 | 4315.56 |
| 1156291200000 | 4301.97 |
| 1156377600000 | 4305.6 |
| 1156464000000 | 4297.96 |
| 1156723200000 | 4329.91 |
| 1156809600000 | 4326.66 |
| 1156896000000 | 4372.51 |
| 1156982400000 | 4368.4 |
| 1157068800000 | 4398.7 |
| 1157328000000 | 4443.7 |
| 1157414400000 | 4407.81 |
| 1157500800000 | 4381.3 |
| 1157587200000 | 4319.83 |
| 1157673600000 | 4318.27 |
| 1157932800000 | 4302.83 |
| 1158019200000 | 4332.41 |
| 1158105600000 | 4346.54 |
| 1158192000000 | 4379.07 |
| 1158278400000 | 4356.53 |
| 1158537600000 | 4376.36 |
| 1158624000000 | 4379.32 |
| 1158710400000 | 4408.12 |
| 1158796800000 | 4423.16 |
| 1158883200000 | 4423.1 |
| 1159142400000 | 4398.99 |
| 1159228800000 | 4414.8 |
| 1159315200000 | 4454.19 |
| 1159401600000 | 4466.56 |
| 1159488000000 | 4476.86 |
| 1159747200000 | 4498.86 |
| 1159833600000 | 4485.54 |
| 1159920000000 | 4497.99 |
| 1160006400000 | 4534.57 |
| 1160092800000 | 4486.73 |
| 1160352000000 | 4504.87 |
| 1160438400000 | 4510.86 |
| 1160524800000 | 4515.62 |
| 1160611200000 | 4532.63 |
| 1160697600000 | 4523.77 |
| 1160956800000 | 4545.83 |
| 1161043200000 | 4506.01 |
| 1161129600000 | 4537.13 |
| 1161216000000 | 4575.85 |
| 1161302400000 | 4600.65 |
| 1161561600000 | 4599.75 |
| 1161648000000 | 4610.01 |
| 1161734400000 | 4649.55 |
| 1161820800000 | 4686.16 |
| 1161907200000 | 4699.91 |
| 1162166400000 | 4676.46 |
| 1162252800000 | 4716.61 |
| 1162339200000 | 4729.95 |
| 1162425600000 | 4710.69 |
| 1162512000000 | 4704.93 |
| 1162771200000 | 4743.61 |
| 1162857600000 | 4782.97 |
| 1162944000000 | 4765.1 |
| 1163030400000 | 4790.38 |
| 1163116800000 | 4820.39 |
| 1163376000000 | 4829.91 |
| 1163462400000 | 4835.97 |
| 1163548800000 | 4863.2 |
| 1163635200000 | 4869.39 |
| 1163721600000 | 4845.99 |
| 1163980800000 | 4834.29 |
| 1164067200000 | 4865.81 |
| 1164153600000 | 4929.57 |
| 1164240000000 | 4925.05 |
| 1164326400000 | 4952.45 |
| 1164585600000 | 4891.55 |
| 1164672000000 | 4866.98 |
| 1164758400000 | 4951.3 |
| 1164844800000 | 4974.35 |
| 1164931200000 | 4995.19 |
| 1165190400000 | 5015.58 |
| 1165276800000 | 5033.68 |
| 1165363200000 | 5051.77 |
| 1165449600000 | 5090.37 |
| 1165536000000 | 5108.69 |
| 1165795200000 | 5110.24 |
| 1165881600000 | 5123.8 |
| 1165968000000 | 5148.05 |
| 1166054400000 | 5143.82 |
| 1166140800000 | 5147.42 |
| 1166400000000 | 5150.27 |
| 1166486400000 | 5154.16 |
| 1166572800000 | 5193.55 |
| 1166659200000 | 5191.81 |
| 1166745600000 | 5179.74 |
| 1167004800000 | 5179.6 |
| 1167091200000 | 5171.4 |
| 1167177600000 | 5206.91 |
| 1167264000000 | 5223.49 |
| 1167350400000 | 5253.74 |
| 1167696000000 | 5356.98 |
| 1167782400000 | 5333.77 |
| 1167868800000 | 5251.3 |
| 1167955200000 | 5198.51 |
| 1168214400000 | 5220.3 |
| 1168300800000 | 5241.7 |
| 1168387200000 | 5183.8 |
| 1168473600000 | 5212.69 |
| 1168560000000 | 5242.68 |
| 1168819200000 | 5285.99 |
| 1168905600000 | 5272.84 |
| 1168992000000 | 5282.34 |
| 1169078400000 | 5287.29 |
| 1169164800000 | 5314.32 |
| 1169424000000 | 5315.31 |
| 1169510400000 | 5328.49 |
| 1169596800000 | 5351.35 |
| 1169683200000 | 5341.61 |
| 1169769600000 | 5291.6 |
| 1170028800000 | 5329.57 |
| 1170115200000 | 5339.61 |
| 1170201600000 | 5374.57 |
| 1170288000000 | 5445.47 |
| 1170374400000 | 5453.93 |
| 1170633600000 | 5449.25 |
| 1170720000000 | 5476.77 |
| 1170806400000 | 5542.48 |
| 1170892800000 | 5514.29 |
| 1170979200000 | 5525.31 |
| 1171238400000 | 5475.17 |
| 1171324800000 | 5521.24 |
| 1171411200000 | 5630.78 |
| 1171497600000 | 5647.46 |
| 1171584000000 | 5633.71 |
| 1171843200000 | 5680.76 |
| 1171929600000 | 5683.26 |
| 1172016000000 | 5649.52 |
| 1172102400000 | 5664.68 |
| 1172188800000 | 5684.05 |
| 1172448000000 | 5703.05 |
| 1172534400000 | 5501.34 |
| 1172620800000 | 5438.44 |
| 1172707200000 | 5344.24 |
| 1172793600000 | 5356.37 |
| 1173052800000 | 5222.32 |
| 1173139200000 | 5289.7 |
| 1173225600000 | 5359.98 |
| 1173312000000 | 5445.86 |
| 1173398400000 | 5432.77 |
| 1173657600000 | 5462.92 |
| 1173744000000 | 5424.04 |
| 1173830400000 | 5303.43 |
| 1173916800000 | 5412.83 |
| 1174003200000 | 5469.91 |
| 1174262400000 | 5543.13 |
| 1174348800000 | 5550.97 |
| 1174435200000 | 5600.49 |
| 1174521600000 | 5692.36 |
| 1174608000000 | 5685.56 |
| 1174867200000 | 5676.44 |
| 1174953600000 | 5684.29 |
| 1175040000000 | 5661.49 |
| 1175126400000 | 5708.45 |
| 1175212800000 | 5723.86 |
| 1175472000000 | 5771.7 |
| 1175558400000 | 5827.31 |
| 1175644800000 | 5842.89 |
| 1175731200000 | 5892.38 |
| 1175817600000 | 5892.63 |
| 1176076800000 | 5862.3 |
| 1176163200000 | 5947.91 |
| 1176249600000 | 5937.91 |
| 1176336000000 | 5929.84 |
| 1176422400000 | 5972.5 |
| 1176681600000 | 6033.73 |
| 1176768000000 | 6035.68 |
| 1176854400000 | 6008.85 |
| 1176940800000 | 5992.77 |
| 1177027200000 | 6045.57 |
| 1177286400000 | 6041.67 |
| 1177372800000 | 6003.42 |
| 1177459200000 | 6065.92 |
| 1177545600000 | 6049.44 |
| 1177632000000 | 6056.32 |
| 1177891200000 | 6061.61 |
| 1177977600000 | 6040.04 |
| 1178064000000 | 6059.75 |
| 1178150400000 | 6024.16 |
| 1178236800000 | 6081.62 |
| 1178496000000 | 6109.23 |
| 1178582400000 | 6015.32 |
| 1178668800000 | 6037.6 |
| 1178755200000 | 6020.19 |
| 1178841600000 | 6025.36 |
| 1179100800000 | 6027.25 |
| 1179187200000 | 6067.18 |
| 1179273600000 | 6051.99 |
| 1179360000000 | 6040.8 |
| 1179446400000 | 6076.43 |
| 1179705600000 | 6073.03 |
| 1179792000000 | 6104.8 |
| 1179878400000 | 6143.31 |
| 1179964800000 | 6085.29 |
| 1180051200000 | 6088 |
| 1180310400000 | 6109.29 |
| 1180396800000 | 6135.92 |
| 1180483200000 | 6080.02 |
| 1180569600000 | 6170.64 |
| 1180656000000 | 6178.74 |
| 1180915200000 | 6184.82 |
| 1181001600000 | 6192.04 |
| 1181088000000 | 6054.75 |
| 1181174400000 | 5959.18 |
| 1181260800000 | 5907.93 |
| 1181520000000 | 5977.61 |
| 1181606400000 | 5930.57 |
| 1181692800000 | 5919.91 |
| 1181779200000 | 6003.15 |
| 1181865600000 | 6079.34 |
| 1182124800000 | 6088.29 |
| 1182211200000 | 6095.95 |
| 1182297600000 | 6114.97 |
| 1182384000000 | 6047.85 |
| 1182470400000 | 6047.63 |
| 1182729600000 | 6018.3 |
| 1182816000000 | 5990.3 |
| 1182902400000 | 5959.86 |
| 1182988800000 | 6039.43 |
| 1183075200000 | 6090.07 |
| 1183334400000 | 6172.33 |
| 1183420800000 | 6211.44 |
| 1183507200000 | 6251.56 |
| 1183593600000 | 6216.28 |
| 1183680000000 | 6269.09 |
| 1183939200000 | 6292.16 |
| 1184025600000 | 6294.42 |
| 1184112000000 | 6287.3 |
| 1184198400000 | 6342.13 |
| 1184284800000 | 6359.76 |
| 1184544000000 | 6354.99 |
| 1184630400000 | 6336.05 |
| 1184716800000 | 6285.65 |
| 1184803200000 | 6337.42 |
| 1184889600000 | 6299.68 |
| 1185148800000 | 6311.84 |
| 1185235200000 | 6227.99 |
| 1185321600000 | 6085.63 |
| 1185408000000 | 5939.86 |
| 1185494400000 | 5863.33 |
| 1185753600000 | 5885.23 |
| 1185840000000 | 5995.02 |
| 1185926400000 | 5892.96 |
| 1186012800000 | 5917.65 |
| 1186099200000 | 5903.4 |
| 1186358400000 | 5834.3 |
| 1186444800000 | 5853.48 |
| 1186531200000 | 5955.91 |
| 1186617600000 | 5795.38 |
| 1186704000000 | 5650.27 |
| 1186963200000 | 5704.41 |
| 1187049600000 | 5658.32 |
| 1187136000000 | 5567.77 |
| 1187222400000 | 5305.81 |
| 1187308800000 | 5382.72 |
| 1187568000000 | 5432.62 |
| 1187654400000 | 5430.35 |
| 1187740800000 | 5567.84 |
| 1187827200000 | 5616.39 |
| 1187913600000 | 5669.14 |
| 1188172800000 | 5690.67 |
| 1188259200000 | 5599.48 |
| 1188345600000 | 5631.51 |
| 1188432000000 | 5683.89 |
| 1188518400000 | 5763.16 |
| 1188777600000 | 5786.31 |
| 1188864000000 | 5810.73 |
| 1188950400000 | 5747.15 |
| 1189036800000 | 5767.44 |
| 1189123200000 | 5687.5 |
| 1189382400000 | 5623.03 |
| 1189468800000 | 5719.88 |
| 1189555200000 | 5740.08 |
| 1189641600000 | 5734 |
| 1189728000000 | 5668.9 |
| 1189987200000 | 5560.9 |
| 1190073600000 | 5626.4 |
| 1190160000000 | 5803.31 |
| 1190246400000 | 5827.35 |
| 1190332800000 | 5872.28 |
| 1190592000000 | 5884.77 |
| 1190678400000 | 5816.74 |
| 1190764800000 | 5851.35 |
| 1190851200000 | 5905.3 |
| 1190937600000 | 5936.13 |
| 1191196800000 | 5987.21 |
| 1191283200000 | 5999.74 |
| 1191369600000 | 6008.69 |
| 1191456000000 | 6020.06 |
| 1191542400000 | 6068.23 |
| 1191801600000 | 6055.33 |
| 1191888000000 | 6092.9 |
| 1191974400000 | 6131.54 |
| 1192060800000 | 6197.31 |
| 1192147200000 | 6152.39 |
| 1192406400000 | 6167.1 |
| 1192492800000 | 6083.41 |
| 1192579200000 | 6159.45 |
| 1192665600000 | 6134.8 |
| 1192752000000 | 6092.28 |
| 1193011200000 | 5942.23 |
| 1193097600000 | 6067.73 |
| 1193184000000 | 6030.71 |
| 1193270400000 | 6095.47 |
| 1193356800000 | 6135.13 |
| 1193616000000 | 6206.68 |
| 1193702400000 | 6161 |
| 1193788800000 | 6255.96 |
| 1193875200000 | 6182.46 |
| 1193961600000 | 6178.22 |
| 1194220800000 | 6108.08 |
| 1194307200000 | 6189.94 |
| 1194393600000 | 6188.6 |
| 1194480000000 | 6123.35 |
| 1194566400000 | 6022.64 |
| 1194825600000 | 5937.92 |
| 1194912000000 | 5908.32 |
| 1194998400000 | 5988.53 |
| 1195084800000 | 5849.1 |
| 1195171200000 | 5781.47 |
| 1195430400000 | 5606.77 |
| 1195516800000 | 5675.72 |
| 1195603200000 | 5517.04 |
| 1195689600000 | 5533.56 |
| 1195776000000 | 5618.48 |
| 1196035200000 | 5633.55 |
| 1196121600000 | 5625.26 |
| 1196208000000 | 5699.3 |
| 1196294400000 | 5758.76 |
| 1196380800000 | 5825.01 |
| 1196640000000 | 5801.26 |
| 1196726400000 | 5743.73 |
| 1196812800000 | 5790.58 |
| 1196899200000 | 5776.38 |
| 1196985600000 | 5851.21 |
| 1197244800000 | 5900.35 |
| 1197331200000 | 5894.62 |
| 1197417600000 | 5868.82 |
| 1197504000000 | 5719.34 |
| 1197590400000 | 5654.02 |
| 1197849600000 | 5493.23 |
| 1197936000000 | 5495.71 |
| 1198022400000 | 5452.13 |
| 1198108800000 | 5445.69 |
| 1198195200000 | 5503.93 |
| 1198454400000 | 5533.81 |
| 1198540800000 | 5532.49 |
| 1198627200000 | 5571.6 |
| 1198713600000 | 5604.48 |
| 1198800000000 | 5680.15 |
| 1199059200000 | 5664.17 |
| 1199232000000 | 5848.23 |
| 1199318400000 | 5622.01 |
| 1199404800000 | 5526.47 |
| 1199664000000 | 5388.68 |
| 1199750400000 | 5405.4 |
| 1199836800000 | 5248.65 |
| 1199923200000 | 5159.65 |
| 1200009600000 | 5159.02 |
| 1200268800000 | 5250.82 |
| 1200355200000 | 5087.68 |
| 1200441600000 | 4929.58 |
| 1200528000000 | 4932.9 |
| 1200614400000 | 4859.16 |
| 1200873600000 | 4557.53 |
| 1200960000000 | 4717.71 |
| 1201046400000 | 4611.76 |
| 1201132800000 | 4863.74 |
| 1201219200000 | 4947.87 |
| 1201478400000 | 4923.6 |
| 1201564800000 | 5055.5 |
| 1201651200000 | 5028.24 |
| 1201737600000 | 5030.52 |
| 1201824000000 | 5170.51 |
| 1202083200000 | 5231.57 |
| 1202169600000 | 4992.86 |
| 1202256000000 | 5016.03 |
| 1202342400000 | 4866.66 |
| 1202428800000 | 4885.6 |
| 1202688000000 | 4845.92 |
| 1202774400000 | 5038.02 |
| 1202860800000 | 5079.41 |
| 1202947200000 | 5123.25 |
| 1203033600000 | 5086.3 |
| 1203292800000 | 5142.34 |
| 1203379200000 | 5216.44 |
| 1203465600000 | 5151.09 |
| 1203552000000 | 5250.75 |
| 1203638400000 | 5231.51 |
| 1203897600000 | 5300.39 |
| 1203984000000 | 5388.01 |
| 1204070400000 | 5458.19 |
| 1204156800000 | 5398.78 |
| 1204243200000 | 5328.95 |
| 1204502400000 | 5260.64 |
| 1204588800000 | 5214.06 |
| 1204675200000 | 5317.45 |
| 1204761600000 | 5299.15 |
| 1204848000000 | 5203.69 |
| 1205107200000 | 5124.32 |
| 1205193600000 | 5186.75 |
| 1205280000000 | 5311.03 |
| 1205366400000 | 5263.76 |
| 1205452800000 | 5267.92 |
| 1205712000000 | 5132.41 |
| 1205798400000 | 5231.93 |
| 1205884800000 | 5114.52 |
| 1205971200000 | 5009.87 |
| 1206057600000 | 5010.76 |
| 1206316800000 | 5003.3 |
| 1206403200000 | 5221.8 |
| 1206489600000 | 5303.89 |
| 1206576000000 | 5417.51 |
| 1206662400000 | 5403.21 |
| 1206921600000 | 5458.63 |
| 1207008000000 | 5503.38 |
| 1207094400000 | 5529.49 |
| 1207180800000 | 5486.64 |
| 1207267200000 | 5550.63 |
| 1207526400000 | 5582.9 |
| 1207612800000 | 5517.13 |
| 1207699200000 | 5525.56 |
| 1207785600000 | 5490.25 |
| 1207872000000 | 5463.16 |
| 1208131200000 | 5427.72 |
| 1208217600000 | 5450.89 |
| 1208304000000 | 5604.58 |
| 1208390400000 | 5570.99 |
| 1208476800000 | 5596.98 |
| 1208736000000 | 5639.55 |
| 1208822400000 | 5643.99 |
| 1208908800000 | 5635.91 |
| 1208995200000 | 5534.98 |
| 1209081600000 | 5568.5 |
| 1209340800000 | 5605.69 |
| 1209427200000 | 5559.31 |
| 1209513600000 | 5590.18 |
| 1209600000000 | 5547.88 |
| 1209686400000 | 5613.37 |
| 1209945600000 | 5647.92 |
| 1210032000000 | 5649.58 |
| 1210118400000 | 5658.1 |
| 1210204800000 | 5675.09 |
| 1210291200000 | 5633.22 |
| 1210550400000 | 5687.01 |
| 1210636800000 | 5707.66 |
| 1210723200000 | 5749.53 |
| 1210809600000 | 5754.33 |
| 1210896000000 | 5814.38 |
| 1211155200000 | 5876.53 |
| 1211241600000 | 5803.61 |
| 1211328000000 | 5839.31 |
| 1211414400000 | 5814.52 |
| 1211500800000 | 5759.01 |
| 1211760000000 | 5728.95 |
| 1211846400000 | 5663.56 |
| 1211932800000 | 5672.78 |
| 1212019200000 | 5653.54 |
| 1212105600000 | 5690.21 |
| 1212364800000 | 5662.8 |
| 1212451200000 | 5698.73 |
| 1212537600000 | 5671.85 |
| 1212624000000 | 5736.17 |
| 1212710400000 | 5728.63 |
| 1212969600000 | 5646.6 |
| 1213056000000 | 5495.72 |
| 1213142400000 | 5455.1 |
| 1213228800000 | 5432 |
| 1213315200000 | 5421.69 |
| 1213574400000 | 5489.57 |
| 1213660800000 | 5559.88 |
| 1213747200000 | 5443.73 |
| 1213833600000 | 5384.23 |
| 1213920000000 | 5373.65 |
| 1214179200000 | 5260.27 |
| 1214265600000 | 5222.44 |
| 1214352000000 | 5297.96 |
| 1214438400000 | 5240.25 |
| 1214524800000 | 5207.51 |
| 1214784000000 | 5202.44 |
| 1214870400000 | 5084.92 |
| 1214956800000 | 5051.12 |
| 1215043200000 | 4969.74 |
| 1215129600000 | 4941.11 |
| 1215388800000 | 5003.71 |
| 1215475200000 | 4911.42 |
| 1215561600000 | 5011.45 |
| 1215648000000 | 4954.8 |
| 1215734400000 | 4873.74 |
| 1215993600000 | 4866.93 |
| 1216080000000 | 4763.72 |
| 1216166400000 | 4752.15 |
| 1216252800000 | 4917.38 |
| 1216339200000 | 4939.57 |
| 1216598400000 | 5037.32 |
| 1216684800000 | 4993.8 |
| 1216771200000 | 5021.78 |
| 1216857600000 | 4899.67 |
| 1216944000000 | 4870.74 |
| 1217203200000 | 4831.99 |
| 1217289600000 | 4770.47 |
| 1217376000000 | 4857.07 |
| 1217462400000 | 4885.07 |
| 1217548800000 | 4824.43 |
| 1217808000000 | 4790.36 |
| 1217894400000 | 4837.6 |
| 1217980800000 | 4888.31 |
| 1218067200000 | 4861.26 |
| 1218153600000 | 4781.43 |
| 1218412800000 | 4819.66 |
| 1218499200000 | 4781.37 |
| 1218585600000 | 4679.56 |
| 1218672000000 | 4700.37 |
| 1218758400000 | 4662.9 |
| 1219017600000 | 4675.47 |
| 1219104000000 | 4574.96 |
| 1219190400000 | 4601.65 |
| 1219276800000 | 4633.65 |
| 1219363200000 | 4690.04 |
| 1219622400000 | 4658.01 |
| 1219708800000 | 4639.98 |
| 1219795200000 | 4666.51 |
| 1219881600000 | 4716.51 |
| 1219968000000 | 4769.23 |
| 1220227200000 | 4705.65 |
| 1220313600000 | 4729.31 |
| 1220400000000 | 4646.22 |
| 1220486400000 | 4515.07 |
| 1220572800000 | 4371.17 |
| 1220832000000 | 4453.24 |
| 1220918400000 | 4354.57 |
| 1221004800000 | 4282.93 |
| 1221091200000 | 4199.84 |
| 1221177600000 | 4324.52 |
| 1221436800000 | 4209.99 |
| 1221523200000 | 4146.07 |
| 1221609600000 | 4079.21 |
| 1221696000000 | 4076.55 |
| 1221782400000 | 4283.47 |
| 1222041600000 | 4315.78 |
| 1222128000000 | 4247.59 |
| 1222214400000 | 4209.04 |
| 1222300800000 | 4228.29 |
| 1222387200000 | 4120.74 |
| 1222646400000 | 3854.28 |
| 1222732800000 | 3784.55 |
| 1222819200000 | 3753.99 |
| 1222905600000 | 3644.05 |
| 1222992000000 | 3635 |
| 1223251200000 | 3284.39 |
| 1223337600000 | 3223.27 |
| 1223424000000 | 3053.88 |
| 1223510400000 | 3062.5 |
| 1223596800000 | 2866.91 |
| 1223856000000 | 3150.16 |
| 1223942400000 | 3257.62 |
| 1224028800000 | 3074.08 |
| 1224115200000 | 2909.23 |
| 1224201600000 | 2935.17 |
| 1224460800000 | 2964.21 |
| 1224547200000 | 2956.71 |
| 1224633600000 | 2788.77 |
| 1224720000000 | 2719.86 |
| 1224806400000 | 2561.47 |
| 1225065600000 | 2404.71 |
| 1225152000000 | 2422.26 |
| 1225238400000 | 2611.21 |
| 1225324800000 | 2681.32 |
| 1225411200000 | 2714.86 |
| 1225670400000 | 2806.16 |
| 1225756800000 | 2988.36 |
| 1225843200000 | 2959.11 |
| 1225929600000 | 2754.91 |
| 1226016000000 | 2773.08 |
| 1226275200000 | 2820.03 |
| 1226361600000 | 2689.89 |
| 1226448000000 | 2618.76 |
| 1226534400000 | 2610.64 |
| 1226620800000 | 2635.17 |
| 1226880000000 | 2578.04 |
| 1226966400000 | 2558.7 |
| 1227052800000 | 2470.44 |
| 1227139200000 | 2357.17 |
| 1227225600000 | 2331.64 |
| 1227484800000 | 2499.76 |
| 1227571200000 | 2534.69 |
| 1227657600000 | 2516.08 |
| 1227744000000 | 2578.62 |
| 1227830400000 | 2529.97 |
| 1228089600000 | 2425.85 |
| 1228176000000 | 2473.74 |
| 1228262400000 | 2472.32 |
| 1228348800000 | 2483.28 |
| 1228435200000 | 2404.1 |
| 1228694400000 | 2540.47 |
| 1228780800000 | 2543.2 |
| 1228867200000 | 2586.01 |
| 1228953600000 | 2624.08 |
| 1229040000000 | 2609.51 |
| 1229299200000 | 2671.29 |
| 1229385600000 | 2697.86 |
| 1229472000000 | 2796.58 |
| 1229558400000 | 2825.45 |
| 1229644800000 | 2708.98 |
| 1229904000000 | 2692.92 |
| 1229990400000 | 2703.19 |
| 1230076800000 | 2714.8 |
| 1230163200000 | 2713.91 |
| 1230249600000 | 2726.68 |
| 1230508800000 | 2798.84 |
| 1230595200000 | 2829.73 |
| 1230681600000 | 2787.09 |
| 1230854400000 | 2880.96 |
| 1231113600000 | 2864.12 |
| 1231200000000 | 2843.89 |
| 1231286400000 | 2878.33 |
| 1231372800000 | 2865.69 |
| 1231459200000 | 2820.07 |
| 1231718400000 | 2748.14 |
| 1231804800000 | 2669.39 |
| 1231891200000 | 2582.72 |
| 1231977600000 | 2552.79 |
| 1232064000000 | 2611.43 |
| 1232323200000 | 2555.64 |
| 1232409600000 | 2464.89 |
| 1232496000000 | 2457.19 |
| 1232582400000 | 2458.84 |
| 1232668800000 | 2389.86 |
| 1232928000000 | 2496.91 |
| 1233014400000 | 2519.38 |
| 1233100800000 | 2599.69 |
| 1233187200000 | 2547.06 |
| 1233273600000 | 2501.25 |
| 1233532800000 | 2448.34 |
| 1233619200000 | 2502.97 |
| 1233705600000 | 2525.92 |
| 1233792000000 | 2524.68 |
| 1233878400000 | 2577.57 |
| 1234137600000 | 2657.69 |
| 1234224000000 | 2606.39 |
| 1234310400000 | 2571.58 |
| 1234396800000 | 2506 |
| 1234483200000 | 2549.3 |
| 1234742400000 | 2511.5 |
| 1234828800000 | 2398.94 |
| 1234915200000 | 2373.48 |
| 1235001600000 | 2403.23 |
| 1235088000000 | 2319.01 |
| 1235347200000 | 2302.79 |
| 1235433600000 | 2277.27 |
| 1235520000000 | 2281.16 |
| 1235606400000 | 2317.48 |
| 1235692800000 | 2299.55 |
| 1235952000000 | 2200.05 |
| 1236038400000 | 2158.32 |
| 1236124800000 | 2228.27 |
| 1236211200000 | 2152.48 |
| 1236297600000 | 2131.04 |
| 1236556800000 | 2104.6 |
| 1236643200000 | 2196.82 |
| 1236729600000 | 2205.73 |
| 1236816000000 | 2223.73 |
| 1236902400000 | 2254.41 |
| 1237161600000 | 2314.9 |
| 1237248000000 | 2297.95 |
| 1237334400000 | 2314.51 |
| 1237420800000 | 2439.68 |
| 1237507200000 | 2422.22 |
| 1237766400000 | 2466.26 |
| 1237852800000 | 2460.04 |
| 1237939200000 | 2488.84 |
| 1238025600000 | 2506.73 |
| 1238112000000 | 2437.79 |
| 1238371200000 | 2359.06 |
| 1238457600000 | 2432.31 |
| 1238544000000 | 2469.81 |
| 1238630400000 | 2611.08 |
| 1238716800000 | 2628.11 |
| 1238976000000 | 2628.62 |
| 1239062400000 | 2567.21 |
| 1239148800000 | 2578.63 |
| 1239235200000 | 2639.73 |
| 1239321600000 | 2640.18 |
| 1239580800000 | 2662.94 |
| 1239667200000 | 2687.73 |
| 1239753600000 | 2694.07 |
| 1239840000000 | 2729.53 |
| 1239926400000 | 2743.91 |
| 1240185600000 | 2627.51 |
| 1240272000000 | 2637.19 |
| 1240358400000 | 2690.86 |
| 1240444800000 | 2714.48 |
| 1240531200000 | 2807.51 |
| 1240790400000 | 2775.5 |
| 1240876800000 | 2721.72 |
| 1240963200000 | 2821.66 |
| 1241049600000 | 2859.65 |
| 1241136000000 | 2860.08 |
| 1241395200000 | 2964.22 |
| 1241481600000 | 2987.53 |
| 1241568000000 | 3018.39 |
| 1241654400000 | 3039.96 |
| 1241740800000 | 3093.74 |
| 1242000000000 | 3057.13 |
| 1242086400000 | 3058.7 |
| 1242172800000 | 2951.34 |
| 1242259200000 | 2972.5 |
| 1242345600000 | 3014.34 |
| 1242604800000 | 3042.08 |
| 1242691200000 | 3120.79 |
| 1242777600000 | 3214.51 |
| 1242864000000 | 3165.1 |
| 1242950400000 | 3219.92 |
| 1243209600000 | 3224 |
| 1243296000000 | 3213.5 |
| 1243382400000 | 3232.03 |
| 1243468800000 | 3208.52 |
| 1243555200000 | 3255.97 |
| 1243814400000 | 3329.89 |
| 1243900800000 | 3391.27 |
| 1243987200000 | 3337.25 |
| 1244073600000 | 3321.02 |
| 1244160000000 | 3292.1 |
| 1244419200000 | 3208.84 |
| 1244505600000 | 3252.18 |
| 1244592000000 | 3298.08 |
| 1244678400000 | 3342.13 |
| 1244764800000 | 3313.13 |
| 1245024000000 | 3224.79 |
| 1245110400000 | 3218.87 |
| 1245196800000 | 3124.28 |
| 1245283200000 | 3143.1 |
| 1245369600000 | 3151.63 |
| 1245628800000 | 3056.44 |
| 1245715200000 | 3080.74 |
| 1245801600000 | 3163.02 |
| 1245888000000 | 3141.61 |
| 1245974400000 | 3198.05 |
| 1246233600000 | 3234.02 |
| 1246320000000 | 3212.62 |
| 1246406400000 | 3284.13 |
| 1246492800000 | 3219.69 |
| 1246579200000 | 3199.37 |
| 1246838400000 | 3131.98 |
| 1246924800000 | 3140.64 |
| 1247011200000 | 3066.19 |
| 1247097600000 | 3099.31 |
| 1247184000000 | 3058.29 |
| 1247443200000 | 3095.34 |
| 1247529600000 | 3134.12 |
| 1247616000000 | 3227.94 |
| 1247702400000 | 3243.45 |
| 1247788800000 | 3260.54 |
| 1248048000000 | 3312.87 |
| 1248134400000 | 3342.19 |
| 1248220800000 | 3332.56 |
| 1248307200000 | 3378.23 |
| 1248393600000 | 3364.31 |
| 1248652800000 | 3387.3 |
| 1248739200000 | 3341.72 |
| 1248825600000 | 3333.38 |
| 1248912000000 | 3397.69 |
| 1248998400000 | 3448.95 |
| 1249257600000 | 3568.18 |
| 1249344000000 | 3559.28 |
| 1249430400000 | 3565.44 |
| 1249516800000 | 3590.56 |
| 1249603200000 | 3561.49 |
| 1249862400000 | 3561.77 |
| 1249948800000 | 3513.47 |
| 1250035200000 | 3552.62 |
| 1250121600000 | 3623.44 |
| 1250208000000 | 3617.2 |
| 1250467200000 | 3490.13 |
| 1250553600000 | 3534.66 |
| 1250640000000 | 3554.08 |
| 1250726400000 | 3617.28 |
| 1250812800000 | 3695.47 |
| 1251072000000 | 3763.21 |
| 1251158400000 | 3792.43 |
| 1251244800000 | 3752.89 |
| 1251331200000 | 3726.25 |
| 1251417600000 | 3809.49 |
| 1251676800000 | 3755.14 |
| 1251763200000 | 3687.83 |
| 1251849600000 | 3623.73 |
| 1251936000000 | 3669.83 |
| 1252022400000 | 3715.35 |
| 1252281600000 | 3817.36 |
| 1252368000000 | 3896.43 |
| 1252454400000 | 3948.74 |
| 1252540800000 | 3959.07 |
| 1252627200000 | 3994.46 |
| 1252886400000 | 3987.96 |
| 1252972800000 | 4027.11 |
| 1253059200000 | 4116.45 |
| 1253145600000 | 4148.42 |
| 1253232000000 | 4144.54 |
| 1253491200000 | 4085.25 |
| 1253577600000 | 4150.34 |
| 1253664000000 | 4150.6 |
| 1253750400000 | 4070.67 |
| 1253836800000 | 4054.83 |
| 1254096000000 | 4101.29 |
| 1254182400000 | 4084.97 |
| 1254268800000 | 4117.14 |
| 1254355200000 | 4041.06 |
| 1254441600000 | 3964.61 |
| 1254700800000 | 4007.48 |
| 1254787200000 | 4153.91 |
| 1254873600000 | 4144.42 |
| 1254960000000 | 4221.98 |
| 1255046400000 | 4239.35 |
| 1255305600000 | 4320.06 |
| 1255392000000 | 4279.83 |
| 1255478400000 | 4390.19 |
| 1255564800000 | 4368.44 |
| 1255651200000 | 4309.94 |
| 1255910400000 | 4363.36 |
| 1255996800000 | 4344.95 |
| 1256083200000 | 4322.9 |
| 1256169600000 | 4252.2 |
| 1256256000000 | 4247.1 |
| 1256515200000 | 4149.91 |
| 1256601600000 | 4046.23 |
| 1256688000000 | 3874.31 |
| 1256774400000 | 4003.8 |
| 1256860800000 | 3916.89 |
| 1257120000000 | 3927.83 |
| 1257206400000 | 3832.69 |
| 1257292800000 | 3989.93 |
| 1257379200000 | 4033.59 |
| 1257465600000 | 4045.64 |
| 1257724800000 | 4141.89 |
| 1257811200000 | 4096.81 |
| 1257897600000 | 4131.57 |
| 1257984000000 | 4105.77 |
| 1258070400000 | 4113.83 |
| 1258329600000 | 4195.36 |
| 1258416000000 | 4131.84 |
| 1258502400000 | 4172.04 |
| 1258588800000 | 4061.77 |
| 1258675200000 | 4031.76 |
| 1258934400000 | 4131.2 |
| 1259020800000 | 4109.03 |
| 1259107200000 | 4134.62 |
| 1259193600000 | 3990.95 |
| 1259280000000 | 4044.68 |
| 1259539200000 | 4001.56 |
| 1259625600000 | 4123.25 |
| 1259712000000 | 4131.79 |
| 1259798400000 | 4138.22 |
| 1259884800000 | 4103.25 |
| 1260144000000 | 4095.85 |
| 1260230400000 | 4017.83 |
| 1260316800000 | 3977.37 |
| 1260403200000 | 3984.17 |
| 1260489600000 | 3969.25 |
| 1260748800000 | 3997.02 |
| 1260835200000 | 3972.68 |
| 1260921600000 | 4009.96 |
| 1261008000000 | 3924.34 |
| 1261094400000 | 3894.14 |
| 1261353600000 | 3932.22 |
| 1261440000000 | 3932.27 |
| 1261526400000 | 3965.1 |
| 1261612800000 | 3970.52 |
| 1261699200000 | 3970.19 |
| 1261958400000 | 3985.82 |
| 1262044800000 | 4009.44 |
| 1262131200000 | 3983.31 |
| 1262217600000 | 3999.48 |
| 1262563200000 | 4119.36 |
| 1262649600000 | 4161.57 |
| 1262736000000 | 4173.97 |
| 1262822400000 | 4173.03 |
| 1262908800000 | 4193.61 |
| 1263168000000 | 4259.6 |
| 1263254400000 | 4199.6 |
| 1263340800000 | 4212.58 |
| 1263427200000 | 4237.11 |
| 1263513600000 | 4184.6 |
| 1263772800000 | 4195.31 |
| 1263859200000 | 4174.1 |
| 1263945600000 | 4077.95 |
| 1264032000000 | 4017.2 |
| 1264118400000 | 3984.03 |
| 1264377600000 | 3996.65 |
| 1264464000000 | 3968.51 |
| 1264550400000 | 3939.62 |
| 1264636800000 | 3907.7 |
| 1264723200000 | 3914.73 |
| 1264982400000 | 3948.78 |
| 1265068800000 | 4016.21 |
| 1265155200000 | 3992.01 |
| 1265241600000 | 3845.09 |
| 1265328000000 | 3715.7 |
| 1265587200000 | 3698.18 |
| 1265673600000 | 3726.67 |
| 1265760000000 | 3747.92 |
| 1265846400000 | 3728.38 |
| 1265932800000 | 3706.67 |
| 1266192000000 | 3699.9 |
| 1266278400000 | 3759.79 |
| 1266364800000 | 3805.77 |
| 1266451200000 | 3818.32 |
| 1266537600000 | 3796.24 |
| 1266796800000 | 3822.03 |
| 1266883200000 | 3779.78 |
| 1266969600000 | 3770.86 |
| 1267056000000 | 3697.37 |
| 1267142400000 | 3771.42 |
| 1267401600000 | 3779.68 |
| 1267488000000 | 3845.75 |
| 1267574400000 | 3915.24 |
| 1267660800000 | 3899.8 |
| 1267747200000 | 3948.83 |
| 1268006400000 | 3960.04 |
| 1268092800000 | 3936.34 |
| 1268179200000 | 4004 |
| 1268265600000 | 4001.97 |
| 1268352000000 | 4044.67 |
| 1268611200000 | 3993.33 |
| 1268697600000 | 4057.91 |
| 1268784000000 | 4082.13 |
| 1268870400000 | 4021.68 |
| 1268956800000 | 3987.64 |
| 1269216000000 | 3992.38 |
| 1269302400000 | 4037.05 |
| 1269388800000 | 3995.36 |
| 1269475200000 | 4033.99 |
| 1269561600000 | 4054.93 |
| 1269820800000 | 4081.13 |
| 1269907200000 | 4043.13 |
| 1269993600000 | 4075.11 |
| 1270080000000 | 4136.55 |
| 1270166400000 | 4136.55 |
| 1270425600000 | 4127.15 |
| 1270512000000 | 4137.08 |
| 1270598400000 | 4118.99 |
| 1270684800000 | 4094.87 |
| 1270771200000 | 4171.9 |
| 1271030400000 | 4221.65 |
| 1271116800000 | 4191.95 |
| 1271203200000 | 4251.6 |
| 1271289600000 | 4255.29 |
| 1271376000000 | 4186.09 |
| 1271635200000 | 4131.52 |
| 1271721600000 | 4200.38 |
| 1271808000000 | 4173.71 |
| 1271894400000 | 4091.03 |
| 1271980800000 | 4158.31 |
| 1272240000000 | 4174.2 |
| 1272326400000 | 4061.32 |
| 1272412800000 | 3934.35 |
| 1272499200000 | 4019.4 |
| 1272585600000 | 4033.78 |
| 1272844800000 | 4021.3 |
| 1272931200000 | 3832.15 |
| 1273017600000 | 3701.58 |
| 1273104000000 | 3610.15 |
| 1273190400000 | 3457.79 |
| 1273449600000 | 3757.16 |
| 1273536000000 | 3677.67 |
| 1273622400000 | 3763.07 |
| 1273708800000 | 3729.08 |
| 1273795200000 | 3570.53 |
| 1274054400000 | 3505.43 |
| 1274140800000 | 3560.39 |
| 1274227200000 | 3447.22 |
| 1274313600000 | 3354.92 |
| 1274400000000 | 3428.28 |
| 1274659200000 | 3366.45 |
| 1274745600000 | 3202.13 |
| 1274832000000 | 3286.91 |
| 1274918400000 | 3411.94 |
| 1275004800000 | 3429.77 |
| 1275264000000 | 3427.81 |
| 1275350400000 | 3418.68 |
| 1275436800000 | 3394.42 |
| 1275523200000 | 3445.06 |
| 1275609600000 | 3332.86 |
| 1275868800000 | 3257.21 |
| 1275955200000 | 3221.62 |
| 1276041600000 | 3312.97 |
| 1276128000000 | 3391.35 |
| 1276214400000 | 3413.27 |
| 1276473600000 | 3523.46 |
| 1276560000000 | 3555.75 |
| 1276646400000 | 3546.16 |
| 1276732800000 | 3562.35 |
| 1276819200000 | 3583.1 |
| 1277078400000 | 3614.53 |
| 1277164800000 | 3572.18 |
| 1277251200000 | 3520.87 |
| 1277337600000 | 3470.84 |
| 1277424000000 | 3446.92 |
| 1277683200000 | 3497.01 |
| 1277769600000 | 3336.75 |
| 1277856000000 | 3350.67 |
| 1277942400000 | 3332.72 |
| 1278028800000 | 3388.27 |
| 1278288000000 | 3369.84 |
| 1278374400000 | 3492.35 |
| 1278460800000 | 3510.29 |
| 1278547200000 | 3563.03 |
| 1278633600000 | 3556.92 |
| 1278892800000 | 3557.01 |
| 1278979200000 | 3632.74 |
| 1279065600000 | 3649.4 |
| 1279152000000 | 3665.02 |
| 1279238400000 | 3630.48 |
| 1279497600000 | 3615.43 |
| 1279584000000 | 3563.33 |
| 1279670400000 | 3594.73 |
| 1279756800000 | 3685.74 |
| 1279843200000 | 3674.5 |
| 1280102400000 | 3750.03 |
| 1280188800000 | 3772.88 |
| 1280275200000 | 3770.21 |
| 1280361600000 | 3784.91 |
| 1280448000000 | 3749.15 |
| 1280707200000 | 3869.15 |
| 1280793600000 | 3884.17 |
| 1280880000000 | 3860.34 |
| 1280966400000 | 3862.97 |
| 1281052800000 | 3870.94 |
| 1281312000000 | 3896.89 |
| 1281398400000 | 3806.67 |
| 1281484800000 | 3660.3 |
| 1281571200000 | 3618.47 |
| 1281657600000 | 3605.41 |
| 1281916800000 | 3633.23 |
| 1282003200000 | 3703.7 |
| 1282089600000 | 3698.05 |
| 1282176000000 | 3662.54 |
| 1282262400000 | 3551.94 |
| 1282521600000 | 3557.18 |
| 1282608000000 | 3498.76 |
| 1282694400000 | 3455.96 |
| 1282780800000 | 3522.83 |
| 1282867200000 | 3543.64 |
| 1283126400000 | 3534.05 |
| 1283212800000 | 3549.46 |
| 1283299200000 | 3661.7 |
| 1283385600000 | 3676.98 |
| 1283472000000 | 3711.29 |
| 1283731200000 | 3727.2 |
| 1283817600000 | 3647.43 |
| 1283904000000 | 3673 |
| 1283990400000 | 3707.4 |
| 1284076800000 | 3709.87 |
| 1284336000000 | 3783.87 |
| 1284422400000 | 3823.46 |
| 1284508800000 | 3829.7 |
| 1284595200000 | 3838.96 |
| 1284681600000 | 3820.29 |
| 1284940800000 | 3869.75 |
| 1285027200000 | 3902.3 |
| 1285113600000 | 3948.21 |
| 1285200000000 | 3908.51 |
| 1285286400000 | 3998.66 |
| 1285545600000 | 4006.71 |
| 1285632000000 | 4035.45 |
| 1285718400000 | 4044.18 |
| 1285804800000 | 4058.99 |
| 1285891200000 | 4092.61 |
| 1286150400000 | 4050.07 |
| 1286236800000 | 4147.35 |
| 1286323200000 | 4184.98 |
| 1286409600000 | 4202.68 |
| 1286496000000 | 4204.96 |
| 1286755200000 | 4222.11 |
| 1286841600000 | 4202.16 |
| 1286928000000 | 4313.58 |
| 1287014400000 | 4353 |
| 1287100800000 | 4333.22 |
| 1287360000000 | 4329.98 |
| 1287446400000 | 4259.45 |
| 1287532800000 | 4328.14 |
| 1287619200000 | 4382.42 |
| 1287705600000 | 4362.07 |
| 1287964800000 | 4403.71 |
| 1288051200000 | 4358.62 |
| 1288137600000 | 4303.07 |
| 1288224000000 | 4347.79 |
| 1288310400000 | 4349.12 |
| 1288569600000 | 4355.62 |
| 1288656000000 | 4411.76 |
| 1288742400000 | 4392.76 |
| 1288828800000 | 4499.87 |
| 1288915200000 | 4431.62 |
| 1289174400000 | 4387.74 |
| 1289260800000 | 4426.67 |
| 1289347200000 | 4309.35 |
| 1289433600000 | 4257.08 |
| 1289520000000 | 4254.76 |
| 1289779200000 | 4266.62 |
| 1289865600000 | 4162.55 |
| 1289952000000 | 4185.28 |
| 1290038400000 | 4267.94 |
| 1290124800000 | 4283.26 |
| 1290384000000 | 4248.23 |
| 1290470400000 | 4116.47 |
| 1290556800000 | 4149.79 |
| 1290643200000 | 4171.91 |
| 1290729600000 | 4105.96 |
| 1290988800000 | 4000.92 |
| 1291075200000 | 3955.32 |
| 1291161600000 | 4069.12 |
| 1291248000000 | 4190.82 |
| 1291334400000 | 4276.73 |
| 1291593600000 | 4263.27 |
| 1291680000000 | 4320.3 |
| 1291766400000 | 4281.83 |
| 1291852800000 | 4260.75 |
| 1291939200000 | 4280.27 |
| 1292198400000 | 4363.68 |
| 1292284800000 | 4361.63 |
| 1292371200000 | 4350.7 |
| 1292457600000 | 4306.12 |
| 1292544000000 | 4293.76 |
| 1292803200000 | 4297.96 |
| 1292889600000 | 4344.15 |
| 1292976000000 | 4358.08 |
| 1293062400000 | 4341.38 |
| 1293148800000 | 4353.9 |
| 1293408000000 | 4336.9 |
| 1293494400000 | 4336.99 |
| 1293580800000 | 4367.26 |
| 1293667200000 | 4408.58 |
| 1293753600000 | 4456.18 |
| 1294012800000 | 4481.1 |
| 1294099200000 | 4465.33 |
| 1294185600000 | 4385.13 |
| 1294272000000 | 4358.3 |
| 1294358400000 | 4328.92 |
| 1294617600000 | 4256.67 |
| 1294704000000 | 4332.04 |
| 1294790400000 | 4434.23 |
| 1294876800000 | 4513.22 |
| 1294963200000 | 4515.47 |
| 1295222400000 | 4484.84 |
| 1295308800000 | 4554.49 |
| 1295395200000 | 4551.17 |
| 1295481600000 | 4452.78 |
| 1295568000000 | 4536.08 |
| 1295827200000 | 4553.11 |
| 1295913600000 | 4546.25 |
| 1296000000000 | 4607.11 |
| 1296086400000 | 4639.34 |
| 1296172800000 | 4585.4 |
| 1296432000000 | 4589.52 |
| 1296518400000 | 4682.38 |
| 1296604800000 | 4675.54 |
| 1296691200000 | 4608.96 |
| 1296777600000 | 4606.94 |
| 1297036800000 | 4659.32 |
| 1297123200000 | 4724.09 |
| 1297209600000 | 4726.08 |
| 1297296000000 | 4650.9 |
| 1297382400000 | 4657.64 |
| 1297641600000 | 4654.73 |
| 1297728000000 | 4663.81 |
| 1297814400000 | 4669.85 |
| 1297900800000 | 4671.95 |
| 1297987200000 | 4704.52 |
| 1298246400000 | 4642.76 |
| 1298332800000 | 4623.85 |
| 1298419200000 | 4587.3 |
| 1298505600000 | 4570.54 |
| 1298592000000 | 4639.62 |
| 1298851200000 | 4702.14 |
| 1298937600000 | 4717.17 |
| 1299024000000 | 4699.24 |
| 1299110400000 | 4735.07 |
| 1299196800000 | 4743.22 |
| 1299456000000 | 4774.32 |
| 1299542400000 | 4735.29 |
| 1299628800000 | 4747.02 |
| 1299715200000 | 4645.87 |
| 1299801600000 | 4600.85 |
| 1300060800000 | 4605.38 |
| 1300147200000 | 4507.51 |
| 1300233600000 | 4452.33 |
| 1300320000000 | 4559.9 |
| 1300406400000 | 4639.16 |
| 1300665600000 | 4742.03 |
| 1300752000000 | 4734.14 |
| 1300838400000 | 4714.75 |
| 1300924800000 | 4802.33 |
| 1301011200000 | 4802.57 |
| 1301270400000 | 4806.73 |
| 1301356800000 | 4791.68 |
| 1301443200000 | 4839.46 |
| 1301529600000 | 4856 |
| 1301616000000 | 4888.95 |
| 1301875200000 | 4961.72 |
| 1301961600000 | 4948.2 |
| 1302048000000 | 5012.79 |
| 1302134400000 | 4960.26 |
| 1302220800000 | 5025.57 |
| 1302480000000 | 5001.86 |
| 1302566400000 | 4942.55 |
| 1302652800000 | 4980.04 |
| 1302739200000 | 4946.57 |
| 1302825600000 | 4953.96 |
| 1303084800000 | 4807.26 |
| 1303171200000 | 4876 |
| 1303257600000 | 5025.36 |
| 1303344000000 | 5069.12 |
| 1303430400000 | 5069.12 |
| 1303689600000 | 5064.63 |
| 1303776000000 | 5116.37 |
| 1303862400000 | 5124.42 |
| 1303948800000 | 5214.01 |
| 1304035200000 | 5232.33 |
| 1304294400000 | 5267.25 |
| 1304380800000 | 5220.3 |
| 1304467200000 | 5176.6 |
| 1304553600000 | 5067.13 |
| 1304640000000 | 5077.73 |
| 1304899200000 | 4993.35 |
| 1304985600000 | 5068.45 |
| 1305072000000 | 5051.18 |
| 1305158400000 | 4985.17 |
| 1305244800000 | 4979.22 |
| 1305504000000 | 4971.47 |
| 1305590400000 | 4901.61 |
| 1305676800000 | 4937.39 |
| 1305763200000 | 4967.29 |
| 1305849600000 | 4928.62 |
| 1306108800000 | 4802.04 |
| 1306195200000 | 4845.85 |
| 1306281600000 | 4837.52 |
| 1306368000000 | 4841.07 |
| 1306454400000 | 4923.99 |
| 1306713600000 | 4944.77 |
| 1306800000000 | 5023.84 |
| 1306886400000 | 5033.22 |
| 1306972800000 | 4998.11 |
| 1307059200000 | 5035.04 |
| 1307318400000 | 5024.66 |
| 1307404800000 | 5041.1 |
| 1307491200000 | 4941.54 |
| 1307577600000 | 4944.33 |
| 1307664000000 | 4842.07 |
| 1307923200000 | 4831.93 |
| 1308009600000 | 4910.75 |
| 1308096000000 | 4800.55 |
| 1308182400000 | 4704.68 |
| 1308268800000 | 4764.72 |
| 1308528000000 | 4716.57 |
| 1308614400000 | 4818.44 |
| 1308700800000 | 4824.87 |
| 1308787200000 | 4650.24 |
| 1308873600000 | 4649.26 |
| 1309132800000 | 4673.85 |
| 1309219200000 | 4722.45 |
| 1309305600000 | 4836 |
| 1309392000000 | 4951.59 |
| 1309478400000 | 4979.42 |
| 1309737600000 | 5018.01 |
| 1309824000000 | 4974.53 |
| 1309910400000 | 4892.31 |
| 1309996800000 | 4947.29 |
| 1310083200000 | 4848.3 |
| 1310342400000 | 4641.57 |
| 1310428800000 | 4612.69 |
| 1310515200000 | 4714.2 |
| 1310601600000 | 4646.74 |
| 1310688000000 | 4608.42 |
| 1310947200000 | 4481.06 |
| 1311033600000 | 4583.83 |
| 1311120000000 | 4636.87 |
| 1311206400000 | 4750.45 |
| 1311292800000 | 4780.94 |
| 1311552000000 | 4762.66 |
| 1311638400000 | 4784.91 |
| 1311724800000 | 4686.81 |
| 1311811200000 | 4611.24 |
| 1311897600000 | 4612.57 |
| 1312156800000 | 4486.29 |
| 1312243200000 | 4348.21 |
| 1312329600000 | 4270.16 |
| 1312416000000 | 4041.77 |
| 1312502400000 | 3987.13 |
| 1312761600000 | 3770.46 |
| 1312848000000 | 3873.01 |
| 1312934400000 | 3789.13 |
| 1313020800000 | 3926.88 |
| 1313107200000 | 4045.52 |
| 1313366400000 | 4156.24 |
| 1313452800000 | 4085.14 |
| 1313539200000 | 4092.73 |
| 1313625600000 | 3844.72 |
| 1313712000000 | 3821.52 |
| 1313971200000 | 3838.86 |
| 1314057600000 | 3851.5 |
| 1314144000000 | 3933.8 |
| 1314230400000 | 3920.36 |
| 1314316800000 | 3908.12 |
| 1314576000000 | 4048.86 |
| 1314662400000 | 4044.71 |
| 1314748800000 | 4149.21 |
| 1314835200000 | 4112.48 |
| 1314921600000 | 3995.05 |
| 1315180800000 | 3810.69 |
| 1315267200000 | 3750.01 |
| 1315353600000 | 3871.13 |
| 1315440000000 | 3883.71 |
| 1315526400000 | 3709.47 |
| 1315785600000 | 3578.3 |
| 1315872000000 | 3612.54 |
| 1315958400000 | 3679.37 |
| 1316044800000 | 3795.07 |
| 1316131200000 | 3837.32 |
| 1316390400000 | 3707.81 |
| 1316476800000 | 3764.02 |
| 1316563200000 | 3726.58 |
| 1316649600000 | 3502.97 |
| 1316736000000 | 3495.42 |
| 1316995200000 | 3498.87 |
| 1317081600000 | 3688.88 |
| 1317168000000 | 3658.74 |
| 1317254400000 | 3688.07 |
| 1317340800000 | 3565.72 |
| 1317600000000 | 3466.1 |
| 1317686400000 | 3352.2 |
| 1317772800000 | 3441.07 |
| 1317859200000 | 3571.23 |
| 1317945600000 | 3601.67 |
| 1318204800000 | 3714.06 |
| 1318291200000 | 3712.75 |
| 1318377600000 | 3834.42 |
| 1318464000000 | 3780.56 |
| 1318550400000 | 3876.16 |
| 1318809600000 | 3796.28 |
| 1318896000000 | 3781.07 |
| 1318982400000 | 3812.11 |
| 1319068800000 | 3713.05 |
| 1319155200000 | 3847.02 |
| 1319414400000 | 3905.91 |
| 1319500800000 | 3886.25 |
| 1319587200000 | 3862.93 |
| 1319673600000 | 4074.49 |
| 1319760000000 | 4060.51 |
| 1320019200000 | 3906.62 |
| 1320105600000 | 3679.08 |
| 1320192000000 | 3740.54 |
| 1320278400000 | 3817.73 |
| 1320364800000 | 3794.17 |
| 1320624000000 | 3777.56 |
| 1320710400000 | 3808.86 |
| 1320796800000 | 3675.1 |
| 1320883200000 | 3647.41 |
| 1320969600000 | 3786.16 |
| 1321228800000 | 3717.91 |
| 1321315200000 | 3635.39 |
| 1321401600000 | 3632.78 |
| 1321488000000 | 3573.7 |
| 1321574400000 | 3545.98 |
| 1321833600000 | 3413.05 |
| 1321920000000 | 3391.77 |
| 1322006400000 | 3311.7 |
| 1322092800000 | 3319.26 |
| 1322179200000 | 3305.35 |
| 1322438400000 | 3445.3 |
| 1322524800000 | 3462.09 |
| 1322611200000 | 3619.3 |
| 1322697600000 | 3589.03 |
| 1322784000000 | 3622.28 |
| 1323043200000 | 3684.96 |
| 1323129600000 | 3638.11 |
| 1323216000000 | 3621.69 |
| 1323302400000 | 3515.91 |
| 1323388800000 | 3562.8 |
| 1323648000000 | 3435.7 |
| 1323734400000 | 3406.7 |
| 1323820800000 | 3299.45 |
| 1323907200000 | 3338.41 |
| 1323993600000 | 3349.06 |
| 1324252800000 | 3332.22 |
| 1324339200000 | 3436.48 |
| 1324425600000 | 3405.61 |
| 1324512000000 | 3445.14 |
| 1324598400000 | 3463.75 |
| 1324857600000 | 3463.81 |
| 1324944000000 | 3468.32 |
| 1325030400000 | 3419.48 |
| 1325116800000 | 3430.62 |
| 1325203200000 | 3476.9 |
| 1325462400000 | 3539.68 |
| 1325548800000 | 3600.69 |
| 1325635200000 | 3529.45 |
| 1325721600000 | 3464.59 |
| 1325808000000 | 3447.14 |
| 1326067200000 | 3436.52 |
| 1326153600000 | 3493.12 |
| 1326240000000 | 3483.74 |
| 1326326400000 | 3551.63 |
| 1326412800000 | 3500.64 |
| 1326672000000 | 3524.59 |
| 1326758400000 | 3576.54 |
| 1326844800000 | 3624.7 |
| 1326931200000 | 3696.62 |
| 1327017600000 | 3705.27 |
| 1327276800000 | 3773 |
| 1327363200000 | 3710.99 |
| 1327449600000 | 3727.49 |
| 1327536000000 | 3837.83 |
| 1327622400000 | 3817.43 |
| 1327881600000 | 3748.01 |
| 1327968000000 | 3782.48 |
| 1328054400000 | 3895.2 |
| 1328140800000 | 3918.49 |
| 1328227200000 | 3951.72 |
| 1328486400000 | 3948.69 |
| 1328572800000 | 3976.54 |
| 1328659200000 | 4002.93 |
| 1328745600000 | 4025.87 |
| 1328832000000 | 3961.63 |
| 1329091200000 | 3984.59 |
| 1329177600000 | 3946.51 |
| 1329264000000 | 3950.46 |
| 1329350400000 | 3916.51 |
| 1329436800000 | 3994.39 |
| 1329696000000 | 4077.17 |
| 1329782400000 | 4058.04 |
| 1329868800000 | 4019.62 |
| 1329955200000 | 4014.54 |
| 1330041600000 | 4093.01 |
| 1330300800000 | 4053.11 |
| 1330387200000 | 4072.19 |
| 1330473600000 | 4064.32 |
| 1330560000000 | 4084.28 |
| 1330646400000 | 4057.25 |
| 1330905600000 | 4035.93 |
| 1330992000000 | 3874.72 |
| 1331078400000 | 3913.74 |
| 1331164800000 | 4040.45 |
| 1331251200000 | 4009.33 |
| 1331510400000 | 4013.98 |
| 1331596800000 | 4060.79 |
| 1331683200000 | 4043.67 |
| 1331769600000 | 4072.54 |
| 1331856000000 | 4110.77 |
| 1332115200000 | 4137.75 |
| 1332201600000 | 4088.68 |
| 1332288000000 | 4073.17 |
| 1332374400000 | 4020.3 |
| 1332460800000 | 4066.83 |
| 1332720000000 | 4138.16 |
| 1332806400000 | 4129.71 |
| 1332892800000 | 4080.59 |
| 1332979200000 | 4017.95 |
| 1333065600000 | 4067.04 |
| 1333324800000 | 4089.8 |
| 1333411200000 | 4090.65 |
| 1333497600000 | 3916.07 |
| 1333584000000 | 3902.38 |
| 1333670400000 | 3902.36 |
| 1333929600000 | 3904.26 |
| 1334016000000 | 3808.31 |
| 1334102400000 | 3856.16 |
| 1334188800000 | 3931.48 |
| 1334275200000 | 3855.24 |
| 1334534400000 | 3837.53 |
| 1334620800000 | 3942.12 |
| 1334707200000 | 3901.76 |
| 1334793600000 | 3877.24 |
| 1334880000000 | 3905.77 |
| 1335139200000 | 3776.26 |
| 1335225600000 | 3852.33 |
| 1335312000000 | 3918.53 |
| 1335398400000 | 3942.77 |
| 1335484800000 | 4001.49 |
| 1335744000000 | 3986.3 |
| 1335830400000 | 3982.99 |
| 1335916800000 | 3950.86 |
| 1336003200000 | 3944.08 |
| 1336089600000 | 3858.41 |
| 1336348800000 | 3868.97 |
| 1336435200000 | 3784.59 |
| 1336521600000 | 3735.02 |
| 1336608000000 | 3783.15 |
| 1336694400000 | 3796.53 |
| 1336953600000 | 3695 |
| 1337040000000 | 3642.42 |
| 1337126400000 | 3610.76 |
| 1337212800000 | 3567.75 |
| 1337299200000 | 3526.01 |
| 1337558400000 | 3574.94 |
| 1337644800000 | 3656.68 |
| 1337731200000 | 3526.65 |
| 1337817600000 | 3536.21 |
| 1337904000000 | 3519.25 |
| 1338163200000 | 3538.54 |
| 1338249600000 | 3573.51 |
| 1338336000000 | 3469.57 |
| 1338422400000 | 3448.39 |
| 1338508800000 | 3369.06 |
| 1338768000000 | 3381.73 |
| 1338854400000 | 3391.36 |
| 1338940800000 | 3486.61 |
| 1339027200000 | 3555.2 |
| 1339113600000 | 3509.25 |
| 1339372800000 | 3506.24 |
| 1339459200000 | 3457.39 |
| 1339545600000 | 3461.77 |
| 1339632000000 | 3465.07 |
| 1339718400000 | 3524.87 |
| 1339977600000 | 3514.05 |
| 1340064000000 | 3592.42 |
| 1340150400000 | 3638.04 |
| 1340236800000 | 3605.4 |
| 1340323200000 | 3559.82 |
| 1340582400000 | 3473.99 |
| 1340668800000 | 3441.34 |
| 1340755200000 | 3477.55 |
| 1340841600000 | 3451.14 |
| 1340928000000 | 3645.78 |
| 1341187200000 | 3662.44 |
| 1341273600000 | 3712.2 |
| 1341360000000 | 3687.83 |
| 1341446400000 | 3629.6 |
| 1341532800000 | 3550.2 |
| 1341792000000 | 3535.67 |
| 1341878400000 | 3550.88 |
| 1341964800000 | 3531.3 |
| 1342051200000 | 3481.82 |
| 1342137600000 | 3544.38 |
| 1342396800000 | 3568.11 |
| 1342483200000 | 3577.07 |
| 1342569600000 | 3604.51 |
| 1342656000000 | 3650.22 |
| 1342742400000 | 3580.09 |
| 1343001600000 | 3459.88 |
| 1343088000000 | 3447.16 |
| 1343174400000 | 3470.4 |
| 1343260800000 | 3597.42 |
| 1343347200000 | 3632.23 |
| 1343606400000 | 3624.8 |
| 1343692800000 | 3626.58 |
| 1343779200000 | 3615.75 |
| 1343865600000 | 3512.85 |
| 1343952000000 | 3647.69 |
| 1344211200000 | 3711.18 |
| 1344297600000 | 3730.6 |
| 1344384000000 | 3692.13 |
| 1344470400000 | 3687.04 |
| 1344556800000 | 3680.9 |
| 1344816000000 | 3674.84 |
| 1344902400000 | 3681.04 |
| 1344988800000 | 3667.07 |
| 1345075200000 | 3725.18 |
| 1345161600000 | 3741.43 |
| 1345420800000 | 3732.4 |
| 1345507200000 | 3809.56 |
| 1345593600000 | 3772.18 |
| 1345680000000 | 3787.61 |
| 1345766400000 | 3754.16 |
| 1346025600000 | 3772.52 |
| 1346112000000 | 3770.69 |
| 1346198400000 | 3770.94 |
| 1346284800000 | 3740.41 |
| 1346371200000 | 3801.24 |
| 1346630400000 | 3811.14 |
| 1346716800000 | 3783.61 |
| 1346803200000 | 3799.88 |
| 1346889600000 | 3880.14 |
| 1346976000000 | 3958.28 |
| 1347235200000 | 3949.52 |
| 1347321600000 | 3981.76 |
| 1347408000000 | 4023.01 |
| 1347494400000 | 4013.61 |
| 1347580800000 | 4154.51 |
| 1347840000000 | 4145.74 |
| 1347926400000 | 4095.14 |
| 1348012800000 | 4108.99 |
| 1348099200000 | 4064.67 |
| 1348185600000 | 4098.96 |
| 1348444800000 | 4046.41 |
| 1348531200000 | 4084.87 |
| 1348617600000 | 3969.17 |
| 1348704000000 | 3994.71 |
| 1348790400000 | 3984.41 |
| 1349049600000 | 4043.41 |
| 1349136000000 | 4053.95 |
| 1349222400000 | 4044.85 |
| 1349308800000 | 4088.01 |
| 1349395200000 | 4151 |
| 1349654400000 | 4093.51 |
| 1349740800000 | 4058.17 |
| 1349827200000 | 4026.59 |
| 1349913600000 | 4055.1 |
| 1350000000000 | 4052.83 |
| 1350259200000 | 4057.26 |
| 1350345600000 | 4135.88 |
| 1350432000000 | 4187.45 |
| 1350518400000 | 4179.41 |
| 1350604800000 | 4131.41 |
| 1350864000000 | 4138.73 |
| 1350950400000 | 4049.1 |
| 1351036800000 | 4076.26 |
| 1351123200000 | 4081.79 |
| 1351209600000 | 4076.54 |
| 1351468800000 | 4054.8 |
| 1351555200000 | 4100.33 |
| 1351641600000 | 4091.47 |
| 1351728000000 | 4125.77 |
| 1351814400000 | 4108.11 |
| 1352073600000 | 4060.26 |
| 1352160000000 | 4078.5 |
| 1352246400000 | 4023.59 |
| 1352332800000 | 3985.61 |
| 1352419200000 | 3965.49 |
| 1352678400000 | 3957.99 |
| 1352764800000 | 3952.56 |
| 1352851200000 | 3944.14 |
| 1352937600000 | 3918.82 |
| 1353024000000 | 3858.96 |
| 1353283200000 | 3953.76 |
| 1353369600000 | 3962.32 |
| 1353456000000 | 3982.84 |
| 1353542400000 | 4043.29 |
| 1353628800000 | 4088.3 |
| 1353888000000 | 4077.38 |
| 1353974400000 | 4091.31 |
| 1354060800000 | 4079.37 |
| 1354147200000 | 4152.15 |
| 1354233600000 | 4164.62 |
| 1354492800000 | 4186.43 |
| 1354579200000 | 4186.98 |
| 1354665600000 | 4196.44 |
| 1354752000000 | 4197.38 |
| 1354838400000 | 4175.61 |
| 1355097600000 | 4156.39 |
| 1355184000000 | 4214.72 |
| 1355270400000 | 4241.71 |
| 1355356800000 | 4257.81 |
| 1355443200000 | 4274.46 |
| 1355702400000 | 4297.16 |
| 1355788800000 | 4335.06 |
| 1355875200000 | 4389.08 |
| 1355961600000 | 4389.94 |
| 1356048000000 | 4349.02 |
| 1356307200000 | 4348.1 |
| 1356393600000 | 4348.1 |
| 1356480000000 | 4356.78 |
| 1356566400000 | 4374.26 |
| 1356652800000 | 4356.65 |
| 1356912000000 | 4351.61 |
| 1357084800000 | 4461.93 |
| 1357171200000 | 4431.16 |
| 1357257600000 | 4437.02 |
| 1357516800000 | 4467.46 |
| 1357603200000 | 4457.15 |
| 1357689600000 | 4484.61 |
| 1357776000000 | 4539.82 |
| 1357862400000 | 4585.54 |
| 1358121600000 | 4579.91 |
| 1358208000000 | 4556.04 |
| 1358294400000 | 4540.6 |
| 1358380800000 | 4610.38 |
| 1358467200000 | 4605.34 |
| 1358726400000 | 4635.17 |
| 1358812800000 | 4634.73 |
| 1358899200000 | 4646.18 |
| 1358985600000 | 4694.97 |
| 1359072000000 | 4743.93 |
| 1359331200000 | 4756.54 |
| 1359417600000 | 4745.01 |
| 1359504000000 | 4747.15 |
| 1359590400000 | 4720.53 |
| 1359676800000 | 4824.09 |
| 1359936000000 | 4682.08 |
| 1360022400000 | 4693.8 |
| 1360108800000 | 4707.21 |
| 1360195200000 | 4656.09 |
| 1360281600000 | 4693.94 |
| 1360540800000 | 4687.73 |
| 1360627200000 | 4750.73 |
| 1360713600000 | 4787.32 |
| 1360800000000 | 4742.26 |
| 1360886400000 | 4755.16 |
| 1361145600000 | 4739.31 |
| 1361232000000 | 4805.15 |
| 1361318400000 | 4803.23 |
| 1361404800000 | 4673.53 |
| 1361491200000 | 4692.4 |
| 1361750400000 | 4722.54 |
| 1361836800000 | 4604.77 |
| 1361923200000 | 4652.38 |
| 1362009600000 | 4656.79 |
| 1362096000000 | 4602.87 |
| 1362355200000 | 4588.76 |
| 1362441600000 | 4657.42 |
| 1362528000000 | 4641.5 |
| 1362614400000 | 4679.62 |
| 1362700800000 | 4661.99 |
| 1362960000000 | 4665.44 |
| 1363046400000 | 4680.73 |
| 1363132800000 | 4644.15 |
| 1363219200000 | 4688.89 |
| 1363305600000 | 4725.23 |
| 1363564800000 | 4678 |
| 1363651200000 | 4608.76 |
| 1363737600000 | 4649.17 |
| 1363824000000 | 4620.77 |
| 1363910400000 | 4637.85 |
| 1364169600000 | 4582.9 |
| 1364256000000 | 4572.03 |
| 1364342400000 | 4496.36 |
| 1364428800000 | 4533.6 |
| 1364515200000 | 4533.6 |
| 1364774400000 | 4535.62 |
| 1364860800000 | 4568.42 |
| 1364947200000 | 4555.49 |
| 1365033600000 | 4510.13 |
| 1365120000000 | 4487 |
| 1365379200000 | 4490.82 |
| 1365465600000 | 4525.18 |
| 1365552000000 | 4623.06 |
| 1365638400000 | 4684.18 |
| 1365724800000 | 4647.24 |
| 1365984000000 | 4594.13 |
| 1366070400000 | 4583.77 |
| 1366156800000 | 4487.44 |
| 1366243200000 | 4496.32 |
| 1366329600000 | 4519.07 |
| 1366588800000 | 4525.97 |
| 1366675200000 | 4602.94 |
| 1366761600000 | 4622.04 |
| 1366848000000 | 4657.33 |
| 1366934400000 | 4643.12 |
| 1367193600000 | 4698.39 |
| 1367280000000 | 4728.56 |
| 1367366400000 | 4731.43 |
| 1367452800000 | 4700.76 |
| 1367539200000 | 4761.64 |
| 1367798400000 | 4757.82 |
| 1367884800000 | 4792.63 |
| 1367971200000 | 4857.56 |
| 1368057600000 | 4829.89 |
| 1368144000000 | 4805.58 |
| 1368403200000 | 4804.44 |
| 1368489600000 | 4825.43 |
| 1368576000000 | 4805.42 |
| 1368662400000 | 4822.85 |
| 1368748800000 | 4798.1 |
| 1369008000000 | 4843.39 |
| 1369094400000 | 4853.48 |
| 1369180800000 | 4861.15 |
| 1369267200000 | 4775.74 |
| 1369353600000 | 4780.65 |
| 1369612800000 | 4820.86 |
| 1369699200000 | 4854.41 |
| 1369785600000 | 4835.8 |
| 1369872000000 | 4879.01 |
| 1369958400000 | 4830.04 |
| 1370217600000 | 4815.77 |
| 1370304000000 | 4854.36 |
| 1370390400000 | 4808.94 |
| 1370476800000 | 4812.65 |
| 1370563200000 | 4857.56 |
| 1370822400000 | 4861.29 |
| 1370908800000 | 4838.26 |
| 1370995200000 | 4852.84 |
| 1371081600000 | 4825.04 |
| 1371168000000 | 4878.75 |
| 1371427200000 | 4907.56 |
| 1371513600000 | 4942.67 |
| 1371600000000 | 4932.44 |
| 1371686400000 | 4736.69 |
| 1371772800000 | 4657.79 |
| 1372032000000 | 4545.55 |
| 1372118400000 | 4590.87 |
| 1372204800000 | 4638.28 |
| 1372291200000 | 4697.13 |
| 1372377600000 | 4674.19 |
| 1372636800000 | 4730.33 |
| 1372723200000 | 4717.24 |
| 1372809600000 | 4659.39 |
| 1372896000000 | 4719.88 |
| 1372982400000 | 4668.34 |
| 1373241600000 | 4728.57 |
| 1373328000000 | 4731.84 |
| 1373414400000 | 4756.11 |
| 1373500800000 | 4845.9 |
| 1373587200000 | 4844.71 |
| 1373846400000 | 4854.98 |
| 1373932800000 | 4872.36 |
| 1374019200000 | 4863.85 |
| 1374105600000 | 4919.04 |
| 1374192000000 | 4935.35 |
| 1374451200000 | 4957.6 |
| 1374537600000 | 4962.89 |
| 1374624000000 | 4993.99 |
| 1374710400000 | 4997.63 |
| 1374796800000 | 4992.73 |
| 1375056000000 | 4993.5 |
| 1375142400000 | 5021.14 |
| 1375228800000 | 5027.05 |
| 1375315200000 | 5085.64 |
| 1375401600000 | 5117.54 |
| 1375660800000 | 5126.2 |
| 1375747200000 | 5133.98 |
| 1375833600000 | 5119.04 |
| 1375920000000 | 5189.84 |
| 1376006400000 | 5193.9 |
| 1376265600000 | 5191.11 |
| 1376352000000 | 5191.11 |
| 1376438400000 | 5225.82 |
| 1376524800000 | 5179.7 |
| 1376611200000 | 5226.82 |
| 1376870400000 | 5225.41 |
| 1376956800000 | 5198.68 |
| 1377043200000 | 5174.94 |
| 1377129600000 | 5211.15 |
| 1377216000000 | 5251.09 |
| 1377475200000 | 5217.36 |
| 1377561600000 | 5123.87 |
| 1377648000000 | 5069.53 |
| 1377734400000 | 5068.25 |
| 1377820800000 | 5006.65 |
| 1378080000000 | 5076.22 |
| 1378166400000 | 5056.94 |
| 1378252800000 | 5072.44 |
| 1378339200000 | 5078.03 |
| 1378425600000 | 5102.42 |
| 1378684800000 | 5153.02 |
| 1378771200000 | 5228.64 |
| 1378857600000 | 5264.98 |
| 1378944000000 | 5263.19 |
| 1379030400000 | 5257.27 |
| 1379289600000 | 5339.19 |
| 1379376000000 | 5318.25 |
| 1379462400000 | 5335.16 |
| 1379548800000 | 5439.51 |
| 1379635200000 | 5424.35 |
| 1379894400000 | 5397.81 |
| 1379980800000 | 5416.33 |
| 1380067200000 | 5425.04 |
| 1380153600000 | 5408.67 |
| 1380240000000 | 5436.07 |
| 1380499200000 | 5416.26 |
| 1380585600000 | 5469.93 |
| 1380672000000 | 5495.36 |
| 1380758400000 | 5498.48 |
| 1380844800000 | 5507.53 |
| 1381104000000 | 5476.82 |
| 1381190400000 | 5471.99 |
| 1381276800000 | 5425.48 |
| 1381363200000 | 5500.83 |
| 1381449600000 | 5535.75 |
| 1381708800000 | 5542.1 |
| 1381795200000 | 5564.56 |
| 1381881600000 | 5558.81 |
| 1381968000000 | 5634.52 |
| 1382054400000 | 5710.66 |
| 1382313600000 | 5745.89 |
| 1382400000000 | 5791.62 |
| 1382486400000 | 5767.3 |
| 1382572800000 | 5794.45 |
| 1382659200000 | 5772.72 |
| 1382918400000 | 5749.6 |
| 1383004800000 | 5779.48 |
| 1383091200000 | 5783.59 |
| 1383177600000 | 5731.6 |
| 1383264000000 | 5684.22 |
| 1383523200000 | 5718.74 |
| 1383609600000 | 5697.41 |
| 1383696000000 | 5757.03 |
| 1383782400000 | 5666.42 |
| 1383868800000 | 5636.28 |
| 1384128000000 | 5704.83 |
| 1384214400000 | 5687.67 |
| 1384300800000 | 5616.97 |
| 1384387200000 | 5672.79 |
| 1384473600000 | 5684.25 |
| 1384732800000 | 5736.93 |
| 1384819200000 | 5701.84 |
| 1384905600000 | 5656.65 |
| 1384992000000 | 5652.84 |
| 1385078400000 | 5691.94 |
| 1385337600000 | 5717.38 |
| 1385424000000 | 5745.82 |
| 1385510400000 | 5768.61 |
| 1385596800000 | 5788.89 |
| 1385683200000 | 5809.24 |
| 1385942400000 | 5777.39 |
| 1386028800000 | 5688.77 |
| 1386115200000 | 5651.31 |
| 1386201600000 | 5662.54 |
| 1386288000000 | 5707.67 |
| 1386547200000 | 5748.45 |
| 1386633600000 | 5761.61 |
| 1386720000000 | 5752.18 |
| 1386806400000 | 5676.96 |
| 1386892800000 | 5657.61 |
| 1387152000000 | 5702.95 |
| 1387238400000 | 5672.94 |
| 1387324800000 | 5723.01 |
| 1387411200000 | 5755.08 |
| 1387497600000 | 5785.17 |
| 1387756800000 | 5832.52 |
| 1387843200000 | 5823.22 |
| 1387929600000 | 5823.22 |
| 1388016000000 | 5833.98 |
| 1388102400000 | 5913.38 |
| 1388361600000 | 5941.9 |
| 1388448000000 | 5930.69 |
| 1388620800000 | 5867.4 |
| 1388707200000 | 5899.13 |
| 1388966400000 | 5923.43 |
| 1389052800000 | 5947.25 |
| 1389139200000 | 5949.82 |
| 1389225600000 | 5944.38 |
| 1389312000000 | 6031.35 |
| 1389571200000 | 6074.28 |
| 1389657600000 | 6082.57 |
| 1389744000000 | 6106.8 |
| 1389830400000 | 6105.01 |
| 1389916800000 | 6107.5 |
| 1390176000000 | 6100.27 |
| 1390262400000 | 6068.06 |
| 1390348800000 | 6074.24 |
| 1390435200000 | 6084.99 |
| 1390521600000 | 5941.52 |
| 1390780800000 | 5867.47 |
| 1390867200000 | 5949.1 |
| 1390953600000 | 5930.73 |
| 1391040000000 | 5906.34 |
| 1391126400000 | 5859.26 |
| 1391385600000 | 5803.18 |
| 1391472000000 | 5801.18 |
| 1391558400000 | 5816.73 |
| 1391644800000 | 5939.9 |
| 1391731200000 | 5974.96 |
| 1391990400000 | 5998.37 |
| 1392076800000 | 6060.44 |
| 1392163200000 | 6064.08 |
| 1392249600000 | 6103.62 |
| 1392336000000 | 6146.33 |
| 1392595200000 | 6195.9 |
| 1392681600000 | 6203.62 |
| 1392768000000 | 6210.29 |
| 1392854400000 | 6190.67 |
| 1392940800000 | 6253.02 |
| 1393200000000 | 6275.49 |
| 1393286400000 | 6288 |
| 1393372800000 | 6251.61 |
| 1393459200000 | 6247.88 |
| 1393545600000 | 6362.09 |
| 1393804800000 | 6171.16 |
| 1393891200000 | 6295 |
| 1393977600000 | 6322.15 |
| 1394064000000 | 6408.48 |
| 1394150400000 | 6369.6 |
| 1394409600000 | 6347.95 |
| 1394496000000 | 6345.82 |
| 1394582400000 | 6283.5 |
| 1394668800000 | 6245.25 |
| 1394755200000 | 6190.62 |
| 1395014400000 | 6310.9 |
| 1395100800000 | 6356.3 |
| 1395187200000 | 6369.86 |
| 1395273600000 | 6279.83 |
| 1395360000000 | 6256.37 |
| 1395619200000 | 6159.93 |
| 1395705600000 | 6217.26 |
| 1395792000000 | 6276.57 |
| 1395878400000 | 6265.18 |
| 1395964800000 | 6319.05 |
| 1396224000000 | 6370.38 |
| 1396310400000 | 6436.69 |
| 1396396800000 | 6426.02 |
| 1396483200000 | 6408.51 |
| 1396569600000 | 6426.17 |
| 1396828800000 | 6387.86 |
| 1396915200000 | 6336.9 |
| 1397001600000 | 6404.08 |
| 1397088000000 | 6390.07 |
| 1397174400000 | 6301.52 |
| 1397433600000 | 6177.01 |
| 1397520000000 | 6109.07 |
| 1397606400000 | 6197.33 |
| 1397692800000 | 6258.29 |
| 1397779200000 | 6258.32 |
| 1398038400000 | 6243.81 |
| 1398124800000 | 6336.4 |
| 1398211200000 | 6341.73 |
| 1398297600000 | 6338.68 |
| 1398384000000 | 6282.48 |
| 1398643200000 | 6280.93 |
| 1398729600000 | 6331 |
| 1398816000000 | 6347.36 |
| 1398902400000 | 6347.24 |
| 1398988800000 | 6369.78 |
| 1399248000000 | 6346.85 |
| 1399334400000 | 6369.31 |
| 1399420800000 | 6328.56 |
| 1399507200000 | 6366.36 |
| 1399593600000 | 6299.71 |
| 1399852800000 | 6347.28 |
| 1399939200000 | 6306.28 |
| 1400025600000 | 6276.84 |
| 1400112000000 | 6177.84 |
| 1400198400000 | 6112.12 |
| 1400457600000 | 6140.24 |
| 1400544000000 | 6145.24 |
| 1400630400000 | 6157.25 |
| 1400716800000 | 6181.18 |
| 1400803200000 | 6207.76 |
| 1401062400000 | 6307.68 |
| 1401148800000 | 6318.97 |
| 1401235200000 | 6325.01 |
| 1401321600000 | 6347.54 |
| 1401408000000 | 6380.01 |
| 1401667200000 | 6394.46 |
| 1401753600000 | 6362.69 |
| 1401840000000 | 6376.25 |
| 1401926400000 | 6404.87 |
| 1402012800000 | 6480.66 |
| 1402272000000 | 6484.19 |
| 1402358400000 | 6449.73 |
| 1402444800000 | 6386.56 |
| 1402531200000 | 6408.99 |
| 1402617600000 | 6347.99 |
| 1402876800000 | 6322.83 |
| 1402963200000 | 6332.89 |
| 1403049600000 | 6364.48 |
| 1403136000000 | 6421.08 |
| 1403222400000 | 6370.55 |
| 1403481600000 | 6340.21 |
| 1403568000000 | 6305.89 |
| 1403654400000 | 6266.62 |
| 1403740800000 | 6261.18 |
| 1403827200000 | 6282.77 |
| 1404086400000 | 6302.9 |
| 1404172800000 | 6325.35 |
| 1404259200000 | 6347.05 |
| 1404345600000 | 6380.24 |
| 1404432000000 | 6349.69 |
| 1404691200000 | 6286.79 |
| 1404777600000 | 6193.33 |
| 1404864000000 | 6201.08 |
| 1404950400000 | 6089.63 |
| 1405036800000 | 6106.41 |
| 1405296000000 | 6176.13 |
| 1405382400000 | 6101.4 |
| 1405468800000 | 6155.68 |
| 1405555200000 | 6119.54 |
| 1405641600000 | 6087.91 |
| 1405900800000 | 6055.28 |
| 1405987200000 | 6070.4 |
| 1406073600000 | 6091.1 |
| 1406160000000 | 6127.74 |
| 1406246400000 | 6069.67 |
| 1406505600000 | 6035.11 |
| 1406592000000 | 6042.98 |
| 1406678400000 | 5996.58 |
| 1406764800000 | 5899.38 |
| 1406851200000 | 5824.81 |
| 1407110400000 | 5792.67 |
| 1407196800000 | 5751.48 |
| 1407283200000 | 5663.12 |
| 1407369600000 | 5611.29 |
| 1407456000000 | 5600.52 |
| 1407715200000 | 5716.44 |
| 1407801600000 | 5688.07 |
| 1407888000000 | 5708.6 |
| 1407974400000 | 5734.72 |
| 1408060800000 | 5710.38 |
| 1408320000000 | 5770.92 |
| 1408406400000 | 5808.53 |
| 1408492800000 | 5780.18 |
| 1408579200000 | 5842.54 |
| 1408665600000 | 5806.15 |
| 1408924800000 | 5852.9 |
| 1409011200000 | 5903.42 |
| 1409097600000 | 5933.83 |
| 1409184000000 | 5855.96 |
| 1409270400000 | 5845.38 |
| 1409529600000 | 5827.85 |
| 1409616000000 | 5824.37 |
| 1409702400000 | 5875.29 |
| 1409788800000 | 5846.78 |
| 1409875200000 | 5856.82 |
| 1410134400000 | 5848.45 |
| 1410220800000 | 5801.14 |
| 1410307200000 | 5769.96 |
| 1410393600000 | 5776.7 |
| 1410480000000 | 5780.42 |
| 1410739200000 | 5755.84 |
| 1410825600000 | 5707.33 |
| 1410912000000 | 5758.29 |
| 1410998400000 | 5765.25 |
| 1411084800000 | 5722.27 |
| 1411344000000 | 5694.43 |
| 1411430400000 | 5642.19 |
| 1411516800000 | 5615.21 |
| 1411603200000 | 5551.97 |
| 1411689600000 | 5526.63 |
| 1411948800000 | 5507.56 |
| 1412035200000 | 5513.92 |
| 1412121600000 | 5459.87 |
| 1412208000000 | 5369.77 |
| 1412294400000 | 5347.61 |
| 1412553600000 | 5382.8 |
| 1412640000000 | 5320.22 |
| 1412726400000 | 5279.64 |
| 1412812800000 | 5335.57 |
| 1412899200000 | 5201.04 |
| 1413158400000 | 5152.28 |
| 1413244800000 | 5151.57 |
| 1413331200000 | 5058.73 |
| 1413417600000 | 5022.36 |
| 1413504000000 | 5172.81 |
| 1413763200000 | 5164.96 |
| 1413849600000 | 5262.35 |
| 1413936000000 | 5296.61 |
| 1414022400000 | 5298.98 |
| 1414108800000 | 5293.39 |
| 1414368000000 | 5254.96 |
| 1414454400000 | 5329.42 |
| 1414540800000 | 5342.4 |
| 1414627200000 | 5296.02 |
| 1414713600000 | 5343.03 |
| 1414972800000 | 5319.39 |
| 1415059200000 | 5306.7 |
| 1415145600000 | 5318.37 |
| 1415232000000 | 5309.82 |
| 1415318400000 | 5276.37 |
| 1415577600000 | 5332.99 |
| 1415664000000 | 5324.81 |
| 1415750400000 | 5295.92 |
| 1415836800000 | 5304.33 |
| 1415923200000 | 5303.01 |
| 1416182400000 | 5326.56 |
| 1416268800000 | 5420.13 |
| 1416355200000 | 5443.42 |
| 1416441600000 | 5439.63 |
| 1416528000000 | 5462.79 |
| 1416787200000 | 5503.78 |
| 1416873600000 | 5546.58 |
| 1416960000000 | 5558.07 |
| 1417046400000 | 5560.19 |
| 1417132800000 | 5551.35 |
| 1417392000000 | 5534.95 |
| 1417478400000 | 5511.7 |
| 1417564800000 | 5518.75 |
| 1417651200000 | 5535.66 |
| 1417737600000 | 5550.2 |
| 1417996800000 | 5534.47 |
| 1418083200000 | 5490.05 |
| 1418169600000 | 5476.91 |
| 1418256000000 | 5448.21 |
| 1418342400000 | 5391.3 |
| 1418601600000 | 5279.79 |
| 1418688000000 | 5373.35 |
| 1418774400000 | 5332.36 |
| 1418860800000 | 5410.7 |
| 1418947200000 | 5411.4 |
| 1419206400000 | 5447.5 |
| 1419292800000 | 5452.09 |
| 1419379200000 | 5459.89 |
| 1419465600000 | 5459.89 |
| 1419552000000 | 5451.74 |
| 1419811200000 | 5448.57 |
| 1419897600000 | 5417.18 |
| 1419984000000 | 5402.17 |
| 1420156800000 | 5407.12 |
| 1420416000000 | 5292.51 |
| 1420502400000 | 5248.25 |
| 1420588800000 | 5205.3 |
| 1420675200000 | 5295.11 |
| 1420761600000 | 5293.3 |
| 1421020800000 | 5315.46 |
| 1421107200000 | 5363.03 |
| 1421193600000 | 5317.04 |
| 1421280000000 | 5280.89 |
| 1421366400000 | 5275.35 |
| 1421625600000 | 5403.82 |
| 1421712000000 | 5396.43 |
| 1421798400000 | 5424.74 |
| 1421884800000 | 5414.03 |
| 1421971200000 | 5394.23 |
| 1422230400000 | 5477.76 |
| 1422316800000 | 5492.73 |
| 1422403200000 | 5489.86 |
| 1422489600000 | 5486.15 |
| 1422576000000 | 5475.25 |
| 1422835200000 | 5512.08 |
| 1422921600000 | 5634.92 |
| 1423008000000 | 5636.63 |
| 1423094400000 | 5692.75 |
| 1423180800000 | 5638.29 |
| 1423440000000 | 5569.85 |
| 1423526400000 | 5619 |
| 1423612800000 | 5588.39 |
| 1423699200000 | 5709.62 |
| 1423785600000 | 5743.43 |
| 1424044800000 | 5750.72 |
| 1424131200000 | 5746.56 |
| 1424217600000 | 5795.19 |
| 1424304000000 | 5845.22 |
| 1424390400000 | 5845.91 |
| 1424649600000 | 5877.94 |
| 1424736000000 | 5892.36 |
| 1424822400000 | 5889.81 |
| 1424908800000 | 5851.44 |
| 1424995200000 | 5866.67 |
| 1425254400000 | 5860.64 |
| 1425340800000 | 5798.1 |
| 1425427200000 | 5746.56 |
| 1425513600000 | 5800.81 |
| 1425600000000 | 5739.72 |
| 1425859200000 | 5712.92 |
| 1425945600000 | 5608.11 |
| 1426032000000 | 5623.06 |
| 1426118400000 | 5665.09 |
| 1426204800000 | 5647.09 |
| 1426464000000 | 5723.63 |
| 1426550400000 | 5662.94 |
| 1426636800000 | 5676.15 |
| 1426723200000 | 5694.19 |
| 1426809600000 | 5831.06 |
| 1427068800000 | 5892.49 |
| 1427155200000 | 5928.22 |
| 1427241600000 | 5928.16 |
| 1427328000000 | 5822.05 |
| 1427414400000 | 5809.9 |
| 1427673600000 | 5850.19 |
| 1427760000000 | 5775.86 |
| 1427846400000 | 5809.81 |
| 1427932800000 | 5901 |
| 1428019200000 | 5883.07 |
| 1428278400000 | 5963.54 |
| 1428364800000 | 5926.57 |
| 1428451200000 | 5905.94 |
| 1428537600000 | 5902.96 |
| 1428624000000 | 5932.9 |
| 1428883200000 | 5917.46 |
| 1428969600000 | 5957.29 |
| 1429056000000 | 5933.37 |
| 1429142400000 | 5919.18 |
| 1429228800000 | 5839.68 |
| 1429488000000 | 5886.1 |
| 1429574400000 | 5917.25 |
| 1429660800000 | 5886.14 |
| 1429747200000 | 5887.94 |
| 1429833600000 | 5947.01 |
| 1430092800000 | 6030.7 |
| 1430179200000 | 6008.51 |
| 1430265600000 | 5966.18 |
| 1430352000000 | 5995.86 |
| 1430438400000 | 6006.69 |
| 1430697600000 | 6035.8 |
| 1430784000000 | 5951.47 |
| 1430870400000 | 6012.3 |
| 1430956800000 | 5990.56 |
| 1431043200000 | 6080.37 |
| 1431302400000 | 6067.64 |
| 1431388800000 | 6056.43 |
| 1431475200000 | 6144.2 |
| 1431561600000 | 6207.83 |
| 1431648000000 | 6254.66 |
| 1431907200000 | 6223.83 |
| 1431993600000 | 6172.99 |
| 1432080000000 | 6156.85 |
| 1432166400000 | 6171.64 |
| 1432252800000 | 6104.03 |
| 1432512000000 | 6070.16 |
| 1432598400000 | 5958.15 |
| 1432684800000 | 5997.98 |
| 1432771200000 | 6012.8 |
| 1432857600000 | 5969.21 |
| 1433116800000 | 5948.95 |
| 1433203200000 | 6075.26 |
| 1433289600000 | 6160.03 |
| 1433376000000 | 6127.74 |
| 1433462400000 | 5947.73 |
| 1433721600000 | 5936.17 |
| 1433808000000 | 5944.94 |
| 1433894400000 | 6059.5 |
| 1433980800000 | 6050.48 |
| 1434067200000 | 6000.05 |
| 1434326400000 | 5883.23 |
| 1434412800000 | 5911.6 |
| 1434499200000 | 5860.94 |
| 1434585600000 | 5953.8 |
| 1434672000000 | 5938 |
| 1434931200000 | 6117.76 |
| 1435017600000 | 6078.55 |
| 1435104000000 | 6041.58 |
| 1435190400000 | 6061.24 |
| 1435276800000 | 6050.72 |
| 1435536000000 | 5876.5 |
| 1435622400000 | 5846.26 |
| 1435708800000 | 5933.57 |
| 1435795200000 | 5880.57 |
| 1435881600000 | 5861.45 |
| 1436140800000 | 5760.57 |
| 1436227200000 | 5590.54 |
| 1436313600000 | 5666.31 |
| 1436400000000 | 5776.95 |
| 1436486400000 | 5973.61 |
| 1436745600000 | 5988.62 |
| 1436832000000 | 5980.29 |
| 1436918400000 | 5994.85 |
| 1437004800000 | 6052.62 |
| 1437091200000 | 6041.38 |
| 1437350400000 | 6104.98 |
| 1437436800000 | 6102.16 |
| 1437523200000 | 6070.77 |
| 1437609600000 | 6118.7 |
| 1437696000000 | 6085.76 |
| 1437955200000 | 6025.26 |
| 1438041600000 | 6038.44 |
| 1438128000000 | 6080.12 |
| 1438214400000 | 6021.15 |
| 1438300800000 | 6112.84 |
| 1438560000000 | 6134.97 |
| 1438646400000 | 6113.9 |
| 1438732800000 | 6101.12 |
| 1438819200000 | 6106.92 |
| 1438905600000 | 6050.34 |
| 1439164800000 | 6111.88 |
| 1439251200000 | 6076.39 |
| 1439337600000 | 5996.39 |
| 1439424000000 | 6058.47 |
| 1439510400000 | 6060.09 |
| 1439769600000 | 6049.14 |
| 1439856000000 | 6053.44 |
| 1439942400000 | 5984.07 |
| 1440028800000 | 5913.12 |
| 1440115200000 | 5820.15 |
| 1440374400000 | 5703 |
| 1440460800000 | 5862.05 |
| 1440547200000 | 5807.85 |
| 1440633600000 | 5866.81 |
| 1440720000000 | 5857.85 |
| 1440979200000 | 5852.42 |
| 1441065600000 | 5753.42 |
| 1441152000000 | 5742.16 |
| 1441238400000 | 5781.41 |
| 1441324800000 | 5683.32 |
| 1441584000000 | 5714.79 |
| 1441670400000 | 5794.49 |
| 1441756800000 | 5838.18 |
| 1441843200000 | 5833.06 |
| 1441929600000 | 5814.94 |
| 1442188800000 | 5776.56 |
| 1442275200000 | 5801.51 |
| 1442361600000 | 5853.94 |
| 1442448000000 | 5879.66 |
| 1442534400000 | 5858.05 |
| 1442793600000 | 5787.29 |
| 1442880000000 | 5614.12 |
| 1442966400000 | 5650.7 |
| 1443052800000 | 5615.38 |
| 1443139200000 | 5668.22 |
| 1443398400000 | 5579.83 |
| 1443484800000 | 5553.11 |
| 1443571200000 | 5617.1 |
| 1443657600000 | 5623.15 |
| 1443744000000 | 5702.72 |
| 1444003200000 | 5801 |
| 1444089600000 | 5861.44 |
| 1444176000000 | 5837.03 |
| 1444262400000 | 5881.95 |
| 1444348800000 | 5929.16 |
| 1444608000000 | 5910.97 |
| 1444694400000 | 5852.33 |
| 1444780800000 | 5845.75 |
| 1444867200000 | 5894.33 |
| 1444953600000 | 5893.38 |
| 1445212800000 | 5912.77 |
| 1445299200000 | 5926.78 |
| 1445385600000 | 5962.82 |
| 1445472000000 | 5921.59 |
| 1445558400000 | 5937.25 |
| 1445817600000 | 5941.08 |
| 1445904000000 | 5881.08 |
| 1445990400000 | 5952.33 |
| 1446076800000 | 5898.51 |
| 1446163200000 | 5948.02 |
| 1446422400000 | 5992.83 |
| 1446508800000 | 5947.36 |
| 1446595200000 | 5890.04 |
| 1446681600000 | 5896.87 |
| 1446768000000 | 5887.03 |
| 1447027200000 | 5832.78 |
| 1447113600000 | 5807.55 |
| 1447200000000 | 5845.61 |
| 1447286400000 | 5778.47 |
| 1447372800000 | 5726.53 |
| 1447632000000 | 5752.04 |
| 1447718400000 | 5798.68 |
| 1447804800000 | 5796.91 |
| 1447891200000 | 5867.52 |
| 1447977600000 | 5835.84 |
| 1448236800000 | 5807.82 |
| 1448323200000 | 5739.06 |
| 1448409600000 | 5788.45 |
| 1448496000000 | 5841.79 |
| 1448582400000 | 5843.72 |
| 1448841600000 | 5866.72 |
| 1448928000000 | 5895.5 |
| 1449014400000 | 5892.92 |
| 1449100800000 | 5943.24 |
| 1449187200000 | 5971.19 |
| 1449446400000 | 5999.36 |
| 1449532800000 | 5920.14 |
| 1449619200000 | 5939.21 |
| 1449705600000 | 5891.87 |
| 1449792000000 | 5816.73 |
| 1450051200000 | 5764.04 |
| 1450137600000 | 5839.63 |
| 1450224000000 | 5887.53 |
| 1450310400000 | 5886.92 |
| 1450396800000 | 5860.08 |
| 1450656000000 | 5829.01 |
| 1450742400000 | 5852.71 |
| 1450828800000 | 5903.16 |
| 1450915200000 | 5947.61 |
| 1451001600000 | 5947.61 |
| 1451260800000 | 5943.85 |
| 1451347200000 | 5995.77 |
| 1451433600000 | 5992.71 |
| 1451520000000 | 5948.38 |
| 1451865600000 | 5802.3 |
| 1451952000000 | 5758.65 |
| 1452038400000 | 5690.37 |
| 1452124800000 | 5609.43 |
| 1452211200000 | 5584.71 |
| 1452470400000 | 5507.13 |
| 1452556800000 | 5564.33 |
| 1452643200000 | 5571.79 |
| 1452729600000 | 5467.8 |
| 1452816000000 | 5381.65 |
| 1453075200000 | 5272.75 |
| 1453161600000 | 5374.76 |
| 1453248000000 | 5195.77 |
| 1453334400000 | 5228.58 |
| 1453420800000 | 5390.96 |
| 1453680000000 | 5408.07 |
| 1453766400000 | 5447.87 |
| 1453852800000 | 5458.17 |
| 1453939200000 | 5401.67 |
| 1454025600000 | 5465.51 |
| 1454284800000 | 5513.07 |
| 1454371200000 | 5424.44 |
| 1454457600000 | 5402.6 |
| 1454544000000 | 5445.42 |
| 1454630400000 | 5364.88 |
| 1454889600000 | 5103.52 |
| 1454976000000 | 5116.71 |
| 1455062400000 | 5183.34 |
| 1455148800000 | 5094.54 |
| 1455235200000 | 5128.8 |
| 1455494400000 | 5244.52 |
| 1455580800000 | 5227.29 |
| 1455667200000 | 5362.02 |
| 1455753600000 | 5390.05 |
| 1455840000000 | 5348.96 |
| 1456099200000 | 5397.03 |
| 1456185600000 | 5356.67 |
| 1456272000000 | 5258.09 |
| 1456358400000 | 5340.36 |
| 1456444800000 | 5360.39 |
| 1456704000000 | 5374.2 |
| 1456790400000 | 5476.75 |
| 1456876800000 | 5451.13 |
| 1456963200000 | 5503.26 |
| 1457049600000 | 5578.24 |
| 1457308800000 | 5546.75 |
| 1457395200000 | 5501.77 |
| 1457481600000 | 5474.68 |
| 1457568000000 | 5483.9 |
| 1457654400000 | 5627.68 |
| 1457913600000 | 5679.53 |
| 1458000000000 | 5641.69 |
| 1458086400000 | 5648.46 |
| 1458172800000 | 5750.46 |
| 1458259200000 | 5778.99 |
| 1458518400000 | 5743.22 |
| 1458604800000 | 5735.36 |
| 1458691200000 | 5714.26 |
| 1458777600000 | 5643.93 |
| 1458864000000 | 5644.12 |
| 1459123200000 | 5671 |
| 1459209600000 | 5665.77 |
| 1459296000000 | 5841.98 |
| 1459382400000 | 5837.5 |
| 1459468800000 | 5798.07 |
| 1459728000000 | 5816.89 |
| 1459814400000 | 5720.03 |
| 1459900800000 | 5749.97 |
| 1459987200000 | 5713.79 |
| 1460073600000 | 5794.42 |
| 1460332800000 | 5839.34 |
| 1460419200000 | 5810.15 |
| 1460505600000 | 5863.43 |
| 1460592000000 | 5859.14 |
| 1460678400000 | 5842.55 |
| 1460937600000 | 5878.04 |
| 1461024000000 | 5944.07 |
| 1461110400000 | 5917.78 |
| 1461196800000 | 5867.81 |
| 1461283200000 | 5841.1 |
| 1461542400000 | 5841.39 |
| 1461628800000 | 5862.59 |
| 1461715200000 | 5887.71 |
| 1461801600000 | 5898.2 |
| 1461888000000 | 5911.25 |
| 1462147200000 | 5945.49 |
| 1462233600000 | 5877.5 |
| 1462320000000 | 5846.17 |
| 1462406400000 | 5811.95 |
| 1462492800000 | 5823.34 |
| 1462752000000 | 5814.41 |
| 1462838400000 | 5847.96 |
| 1462924800000 | 5856.04 |
| 1463011200000 | 5805.21 |
| 1463097600000 | 5780.96 |
| 1463356800000 | 5812.95 |
| 1463443200000 | 5809 |
| 1463529600000 | 5802.21 |
| 1463616000000 | 5723.5 |
| 1463702400000 | 5789.64 |
| 1463961600000 | 5805.36 |
| 1464048000000 | 5847.58 |
| 1464134400000 | 5896.2 |
| 1464220800000 | 5931.38 |
| 1464307200000 | 5926.53 |
| 1464566400000 | 5937.92 |
| 1464652800000 | 5933.12 |
| 1464739200000 | 5933.32 |
| 1464825600000 | 5947.97 |
| 1464912000000 | 5997.41 |
| 1465171200000 | 6018.12 |
| 1465257600000 | 6070.29 |
| 1465344000000 | 6070.37 |
| 1465430400000 | 6002.1 |
| 1465516800000 | 5849.69 |
| 1465776000000 | 5719.75 |
| 1465862400000 | 5575.74 |
| 1465948800000 | 5616.91 |
| 1466035200000 | 5486.21 |
| 1466121600000 | 5633.51 |
| 1466380800000 | 5832.47 |
| 1466467200000 | 5796.79 |
| 1466553600000 | 5814.85 |
| 1466640000000 | 5931.2 |
| 1466726400000 | 5501.49 |
| 1466985600000 | 5186.14 |
| 1467072000000 | 5339.95 |
| 1467158400000 | 5471.86 |
| 1467244800000 | 5524.39 |
| 1467331200000 | 5605.13 |
| 1467590400000 | 5551.91 |
| 1467676800000 | 5428.74 |
| 1467763200000 | 5334.56 |
| 1467849600000 | 5396.95 |
| 1467936000000 | 5479.89 |
| 1468195200000 | 5591.41 |
| 1468281600000 | 5645.1 |
| 1468368000000 | 5656.44 |
| 1468454400000 | 5696.86 |
| 1468540800000 | 5655.02 |
| 1468800000000 | 5693.04 |
| 1468886400000 | 5668.45 |
| 1468972800000 | 5728.82 |
| 1469059200000 | 5711.87 |
| 1469145600000 | 5712.42 |
| 1469404800000 | 5740.78 |
| 1469491200000 | 5768.28 |
| 1469577600000 | 5818.72 |
| 1469664000000 | 5843.18 |
| 1469750400000 | 5910.39 |
| 1470009600000 | 5884.3 |
| 1470096000000 | 5838.27 |
| 1470182400000 | 5790.21 |
| 1470268800000 | 5821.65 |
| 1470355200000 | 5854.45 |
| 1470614400000 | 5866.17 |
| 1470700800000 | 5941.46 |
| 1470787200000 | 5963.71 |
| 1470873600000 | 6004.79 |
| 1470960000000 | 6008.45 |
| 1471219200000 | 6028.61 |
| 1471305600000 | 6010.63 |
| 1471392000000 | 5957.61 |
| 1471478400000 | 6038.12 |
| 1471564800000 | 6012.85 |
| 1471824000000 | 6027.62 |
| 1471910400000 | 6069.29 |
| 1471996800000 | 6036.4 |
| 1472083200000 | 6009.5 |
| 1472169600000 | 6029.52 |
| 1472428800000 | 5968.29 |
| 1472515200000 | 5988.16 |
| 1472601600000 | 5967.76 |
| 1472688000000 | 6015.83 |
| 1472774400000 | 6048.52 |
| 1473033600000 | 6056.72 |
| 1473120000000 | 6103.56 |
| 1473206400000 | 6134.81 |
| 1473292800000 | 6136.52 |
| 1473379200000 | 6042.36 |
| 1473638400000 | 5988.77 |
| 1473724800000 | 5972.32 |
| 1473811200000 | 5979.78 |
| 1473897600000 | 6001.91 |
| 1473984000000 | 5939.66 |
| 1474243200000 | 5999.16 |
| 1474329600000 | 5981.36 |
| 1474416000000 | 5979.39 |
| 1474502400000 | 6123.2 |
| 1474588800000 | 6088.84 |
| 1474848000000 | 6055.46 |
| 1474934400000 | 5998.62 |
| 1475020800000 | 6041.23 |
| 1475107200000 | 6057.47 |
| 1475193600000 | 6075.46 |
| 1475452800000 | 6082.39 |
| 1475539200000 | 6074.48 |
| 1475625600000 | 6095.18 |
| 1475712000000 | 6067.35 |
| 1475798400000 | 6020.21 |
| 1476057600000 | 6045.57 |
| 1476144000000 | 5970.99 |
| 1476230400000 | 5930.37 |
| 1476316800000 | 5901.05 |
| 1476403200000 | 5933.55 |
| 1476662400000 | 5912.48 |
| 1476748800000 | 5963.37 |
| 1476835200000 | 5977.91 |
| 1476921600000 | 5966.68 |
| 1477008000000 | 5939.91 |
| 1477267200000 | 5961.89 |
| 1477353600000 | 5908.55 |
| 1477440000000 | 5907.71 |
| 1477526400000 | 5874.7 |
| 1477612800000 | 5874.3 |
| 1477872000000 | 5874.54 |
| 1477958400000 | 5860.75 |
| 1478044800000 | 5824.53 |
| 1478131200000 | 5811.71 |
| 1478217600000 | 5773.33 |
| 1478476800000 | 5806.15 |
| 1478563200000 | 5803.72 |
| 1478649600000 | 5782.62 |
| 1478736000000 | 5705.83 |
| 1478822400000 | 5662.7 |
| 1479081600000 | 5593.45 |
| 1479168000000 | 5628.32 |
| 1479254400000 | 5600.96 |
| 1479340800000 | 5615.95 |
| 1479427200000 | 5570.08 |
| 1479686400000 | 5592.84 |
| 1479772800000 | 5606.3 |
| 1479859200000 | 5558.09 |
| 1479945600000 | 5592.14 |
| 1480032000000 | 5620.16 |
| 1480291200000 | 5567.86 |
| 1480377600000 | 5596.4 |
| 1480464000000 | 5601.28 |
| 1480550400000 | 5567.74 |
| 1480636800000 | 5553.12 |
| 1480896000000 | 5627.07 |
| 1480982400000 | 5685.88 |
| 1481068800000 | 5764.15 |
| 1481155200000 | 5741.78 |
| 1481241600000 | 5734.06 |
| 1481500800000 | 5763.57 |
| 1481587200000 | 5806.81 |
| 1481673600000 | 5781.41 |
| 1481760000000 | 5689.67 |
| 1481846400000 | 5706.9 |
| 1482105600000 | 5740.75 |
| 1482192000000 | 5728.67 |
| 1482278400000 | 5781.26 |
| 1482364800000 | 5783.2 |
| 1482451200000 | 5805.98 |
| 1482710400000 | 5805.98 |
| 1482796800000 | 5830.67 |
| 1482883200000 | 5798.39 |
| 1482969600000 | 5850.32 |
| 1483056000000 | 5893.36 |
| 1483315200000 | 5959.11 |
| 1483401600000 | 5882.11 |
| 1483488000000 | 5919.32 |
| 1483574400000 | 6005.6 |
| 1483660800000 | 6000.72 |
| 1483920000000 | 5970.33 |
| 1484006400000 | 5997.47 |
| 1484092800000 | 5946.08 |
| 1484179200000 | 6011.2 |
| 1484265600000 | 6035.76 |
| 1484524800000 | 6011.62 |
| 1484611200000 | 6039.7 |
| 1484697600000 | 6052.59 |
| 1484784000000 | 6011.19 |
| 1484870400000 | 6049.35 |
| 1485129600000 | 6089.91 |
| 1485216000000 | 6127.88 |
| 1485302400000 | 6158.12 |
| 1485388800000 | 6121.22 |
| 1485475200000 | 6146.76 |
| 1485734400000 | 6077.46 |
| 1485820800000 | 6116.89 |
| 1485907200000 | 6146.24 |
| 1485993600000 | 6187.78 |
| 1486080000000 | 6191.89 |
| 1486339200000 | 6102.39 |
| 1486425600000 | 6093.65 |
| 1486512000000 | 6124.46 |
| 1486598400000 | 6119.88 |
| 1486684800000 | 6118.02 |
| 1486944000000 | 6160.25 |
| 1487030400000 | 6167.36 |
| 1487116800000 | 6198.73 |
| 1487203200000 | 6240.76 |
| 1487289600000 | 6202.25 |
| 1487548800000 | 6215.64 |
| 1487635200000 | 6193.28 |
| 1487721600000 | 6179.19 |
| 1487808000000 | 6174.02 |
| 1487894400000 | 6105.77 |
| 1488153600000 | 6150.07 |
| 1488240000000 | 6180.32 |
| 1488326400000 | 6229.68 |
| 1488412800000 | 6215.66 |
| 1488499200000 | 6222.97 |
| 1488758400000 | 6229.68 |
| 1488844800000 | 6217.58 |
| 1488931200000 | 6217.62 |
| 1489017600000 | 6237.1 |
| 1489104000000 | 6302.5 |
| 1489363200000 | 6316.64 |
| 1489449600000 | 6288.79 |
| 1489536000000 | 6295.06 |
| 1489622400000 | 6402.3 |
| 1489708800000 | 6429.58 |
| 1489968000000 | 6448.14 |
| 1490054400000 | 6431.58 |
| 1490140800000 | 6385.59 |
| 1490227200000 | 6447.67 |
| 1490313600000 | 6476.19 |
| 1490572800000 | 6482.83 |
| 1490659200000 | 6521.01 |
| 1490745600000 | 6453.65 |
| 1490832000000 | 6479.32 |
| 1490918400000 | 6475.56 |
| 1491177600000 | 6442.77 |
| 1491264000000 | 6454.88 |
| 1491350400000 | 6459.31 |
| 1491436800000 | 6462.85 |
| 1491523200000 | 6457.74 |
| 1491782400000 | 6460.13 |
| 1491868800000 | 6451.49 |
| 1491955200000 | 6461.24 |
| 1492041600000 | 6454.21 |
| 1492128000000 | 6454.39 |
| 1492387200000 | 6479.45 |
| 1492473600000 | 6435.15 |
| 1492560000000 | 6482.82 |
| 1492646400000 | 6534.6 |
| 1492732800000 | 6466.95 |
| 1492992000000 | 6734.65 |
| 1493078400000 | 6806.63 |
| 1493164800000 | 6803.56 |
| 1493251200000 | 6812.33 |
| 1493337600000 | 6855.22 |
| 1493596800000 | 6874.62 |
| 1493683200000 | 6934.41 |
| 1493769600000 | 6907.41 |
| 1493856000000 | 6994.16 |
| 1493942400000 | 7049.5 |
| 1494201600000 | 7007.64 |
| 1494288000000 | 7026.4 |
| 1494374400000 | 7010.13 |
| 1494460800000 | 6974.89 |
| 1494547200000 | 7020.76 |
| 1494806400000 | 7087.12 |
| 1494892800000 | 7155.66 |
| 1494979200000 | 7059.94 |
| 1495065600000 | 7006.59 |
| 1495152000000 | 7139.99 |
| 1495411200000 | 7194.87 |
| 1495497600000 | 7213.9 |
| 1495584000000 | 7221.11 |
| 1495670400000 | 7254.62 |
| 1495756800000 | 7242 |
| 1496016000000 | 7226.91 |
| 1496102400000 | 7231.5 |
| 1496188800000 | 7260.55 |
| 1496275200000 | 7325.01 |
| 1496361600000 | 7396.02 |
| 1496620800000 | 7354.8 |
| 1496707200000 | 7325.7 |
| 1496793600000 | 7318.68 |
| 1496880000000 | 7286.03 |
| 1496966400000 | 7285.56 |
| 1497225600000 | 7200.44 |
| 1497312000000 | 7263.49 |
| 1497398400000 | 7321.14 |
| 1497484800000 | 7171.63 |
| 1497571200000 | 7245.16 |
| 1497830400000 | 7281.23 |
| 1497916800000 | 7234.66 |
| 1498003200000 | 7239.04 |
| 1498089600000 | 7252.52 |
| 1498176000000 | 7259.39 |
| 1498435200000 | 7284.16 |
| 1498521600000 | 7256.26 |
| 1498608000000 | 7287.21 |
| 1498694400000 | 7232.43 |
| 1498780800000 | 7233.05 |
| 1499040000000 | 7256.88 |
| 1499126400000 | 7230.44 |
| 1499212800000 | 7230.54 |
| 1499299200000 | 7235.39 |
| 1499385600000 | 7243.28 |
| 1499644800000 | 7286.79 |
| 1499731200000 | 7288.46 |
| 1499817600000 | 7376.35 |
| 1499904000000 | 7404.11 |
| 1499990400000 | 7456.63 |
| 1500249600000 | 7497 |
| 1500336000000 | 7532.14 |
| 1500422400000 | 7528.44 |
| 1500508800000 | 7589.12 |
| 1500595200000 | 7533.97 |
| 1500854400000 | 7518.75 |
| 1500940800000 | 7552.86 |
| 1501027200000 | 7559.7 |
| 1501113600000 | 7587.44 |
| 1501200000000 | 7566.75 |
| 1501459200000 | 7589.08 |
| 1501545600000 | 7634.4 |
| 1501632000000 | 7653.34 |
| 1501718400000 | 7663.29 |
| 1501804800000 | 7641.3 |
| 1502064000000 | 7673.72 |
| 1502150400000 | 7648.65 |
| 1502236800000 | 7595.44 |
| 1502323200000 | 7536.31 |
| 1502409600000 | 7488.88 |
| 1502668800000 | 7587.65 |
| 1502755200000 | 7544.05 |
| 1502841600000 | 7587.68 |
| 1502928000000 | 7596.27 |
| 1503014400000 | 7572.12 |
| 1503273600000 | 7588.76 |
| 1503360000000 | 7608.02 |
| 1503446400000 | 7615.12 |
| 1503532800000 | 7592.53 |
| 1503619200000 | 7637.04 |
| 1503878400000 | 7646.77 |
| 1503964800000 | 7610.6 |
| 1504051200000 | 7614.06 |
| 1504137600000 | 7666.45 |
| 1504224000000 | 7709.93 |
| 1504483200000 | 7698.15 |
| 1504569600000 | 7712.79 |
| 1504656000000 | 7724.36 |
| 1504742400000 | 7817.9 |
| 1504828800000 | 7834.8 |
| 1505088000000 | 7895.75 |
| 1505174400000 | 7897.56 |
| 1505260800000 | 7865.26 |
| 1505347200000 | 7834.49 |
| 1505433600000 | 7871.01 |
| 1505692800000 | 7904.88 |
| 1505779200000 | 7933.87 |
| 1505865600000 | 7931.22 |
| 1505952000000 | 7904.57 |
| 1506038400000 | 7956.85 |
| 1506297600000 | 7876.97 |
| 1506384000000 | 7798.16 |
| 1506470400000 | 7797.84 |
| 1506556800000 | 7874.62 |
| 1506643200000 | 7951.48 |
| 1506902400000 | 7941.38 |
| 1506988800000 | 7963.38 |
| 1507075200000 | 7967.63 |
| 1507161600000 | 7942.45 |
| 1507248000000 | 7935.29 |
| 1507507200000 | 7940.16 |
| 1507593600000 | 7977.24 |
| 1507680000000 | 8030.6 |
| 1507766400000 | 8043.1 |
| 1507852800000 | 8032.88 |
| 1508112000000 | 8026.02 |
| 1508198400000 | 7977.39 |
| 1508284800000 | 8020.08 |
| 1508371200000 | 7982.25 |
| 1508457600000 | 7965.26 |
| 1508716800000 | 7931.23 |
| 1508803200000 | 7935.52 |
| 1508889600000 | 7923.41 |
| 1508976000000 | 7922.08 |
| 1509062400000 | 7864.13 |
| 1509321600000 | 7918.62 |
| 1509408000000 | 7952.33 |
| 1509494400000 | 7966.32 |
| 1509580800000 | 7984.11 |
| 1509667200000 | 7975.78 |
| 1509926400000 | 7959.13 |
| 1510012800000 | 7908.34 |
| 1510099200000 | 7879.09 |
| 1510185600000 | 7779.16 |
| 1510272000000 | 7785.42 |
| 1510531200000 | 7719.33 |
| 1510617600000 | 7784.36 |
| 1510704000000 | 7755.78 |
| 1510790400000 | 7812.08 |
| 1510876800000 | 7801.61 |
| 1511136000000 | 7829.89 |
| 1511222400000 | 7879.34 |
| 1511308800000 | 7902.18 |
| 1511395200000 | 7948.14 |
| 1511481600000 | 8023.63 |
| 1511740800000 | 7971.62 |
| 1511827200000 | 7971.91 |
| 1511913600000 | 7948.62 |
| 1512000000000 | 8027.86 |
| 1512086400000 | 7927.59 |
| 1512345600000 | 7962.67 |
| 1512432000000 | 7950.97 |
| 1512518400000 | 7884.42 |
| 1512604800000 | 7909.31 |
| 1512691200000 | 7926.26 |
| 1512950400000 | 7957.35 |
| 1513036800000 | 7918.31 |
| 1513123200000 | 7922.73 |
| 1513209600000 | 7902.7 |
| 1513296000000 | 7891.52 |
| 1513555200000 | 8024.69 |
| 1513641600000 | 8023.3 |
| 1513728000000 | 8047.76 |
| 1513814400000 | 8049.69 |
| 1513900800000 | 8013.93 |
| 1514160000000 | 8013.93 |
| 1514246400000 | 8033.32 |
| 1514332800000 | 8091.98 |
| 1514419200000 | 8121.74 |
| 1514505600000 | 8159.08 |
| 1514851200000 | 8215.67 |
| 1514937600000 | 8267.74 |
| 1515024000000 | 8397.55 |
| 1515110400000 | 8431.31 |
| 1515369600000 | 8435.8 |
| 1515456000000 | 8457.44 |
| 1515542400000 | 8437.44 |
| 1515628800000 | 8463.61 |
| 1515715200000 | 8545.5 |
| 1515974400000 | 8620.86 |
| 1516060800000 | 8604.8 |
| 1516147200000 | 8604.99 |
| 1516233600000 | 8620.34 |
| 1516320000000 | 8674 |
| 1516579200000 | 8715.65 |
| 1516665600000 | 8771.98 |
| 1516752000000 | 8774.68 |
| 1516838400000 | 8809.56 |
| 1516924800000 | 8821.65 |
| 1517184000000 | 8743.89 |
| 1517270400000 | 8671.51 |
| 1517356800000 | 8713.18 |
| 1517443200000 | 8709.7 |
| 1517529600000 | 8555.28 |
| 1517788800000 | 8393.37 |
| 1517875200000 | 8191.8 |
| 1517961600000 | 8347.27 |
| 1518048000000 | 8131.34 |
| 1518134400000 | 8071.01 |
| 1518393600000 | 8170.57 |
| 1518480000000 | 8180.94 |
| 1518566400000 | 8328.98 |
| 1518652800000 | 8414.25 |
| 1518739200000 | 8486.21 |
| 1518998400000 | 8419.65 |
| 1519084800000 | 8429.1 |
| 1519171200000 | 8425.06 |
| 1519257600000 | 8391.47 |
| 1519344000000 | 8395.18 |
| 1519603200000 | 8415.46 |
| 1519689600000 | 8365.71 |
| 1519776000000 | 8304.3 |
| 1519862400000 | 8177.18 |
| 1519948800000 | 8111.51 |
| 1520208000000 | 8180.5 |
| 1520294400000 | 8311.34 |
| 1520380800000 | 8363.59 |
| 1520467200000 | 8397.99 |
| 1520553600000 | 8420.1 |
| 1520812800000 | 8441.2 |
| 1520899200000 | 8446.14 |
| 1520985600000 | 8391.78 |
| 1521072000000 | 8405.77 |
| 1521158400000 | 8342.21 |
| 1521417600000 | 8336.86 |
| 1521504000000 | 8340.4 |
| 1521590400000 | 8324.77 |
| 1521676800000 | 8229.27 |
| 1521763200000 | 8208.38 |
| 1522022400000 | 8208.11 |
| 1522108800000 | 8264.36 |
| 1522195200000 | 8164.09 |
| 1522281600000 | 8178.81 |
| 1522368000000 | 8178.81 |
| 1522627200000 | 8180.04 |
| 1522713600000 | 8118.37 |
| 1522800000000 | 8059.26 |
| 1522886400000 | 8177.4 |
| 1522972800000 | 8179.88 |
| 1523232000000 | 8229.82 |
| 1523318400000 | 8314.67 |
| 1523404800000 | 8307.39 |
| 1523491200000 | 8325.74 |
| 1523577600000 | 8337.41 |
| 1523836800000 | 8354.33 |
| 1523923200000 | 8406.1 |
| 1524009600000 | 8472.59 |
| 1524096000000 | 8455.45 |
| 1524182400000 | 8375.54 |
| 1524441600000 | 8349.91 |
| 1524528000000 | 8326.23 |
| 1524614400000 | 8198.79 |
| 1524700800000 | 8211.12 |
| 1524787200000 | 8226.87 |
| 1525046400000 | 8237.34 |
| 1525132800000 | 8176.58 |
| 1525219200000 | 8255.82 |
| 1525305600000 | 8226.83 |
| 1525392000000 | 8242.77 |
| 1525651200000 | 8301.87 |
| 1525737600000 | 8240.46 |
| 1525824000000 | 8268.27 |
| 1525910400000 | 8286.11 |
| 1525996800000 | 8339.5 |
| 1526256000000 | 8341.75 |
| 1526342400000 | 8250.36 |
| 1526428800000 | 8190.84 |
| 1526515200000 | 8241.99 |
| 1526601600000 | 8195.55 |
| 1526860800000 | 8203.19 |
| 1526947200000 | 8260.48 |
| 1527033600000 | 8136.75 |
| 1527120000000 | 8129.53 |
| 1527206400000 | 8099.42 |
| 1527465600000 | 8035.04 |
| 1527552000000 | 7856.29 |
| 1527638400000 | 7931.81 |
| 1527724800000 | 7985.6 |
| 1527811200000 | 8051.05 |
| 1528070400000 | 8105.13 |
| 1528156800000 | 8098.02 |
| 1528243200000 | 8203.36 |
| 1528329600000 | 8205.06 |
| 1528416000000 | 8128 |
| 1528675200000 | 8210.16 |
| 1528761600000 | 8225.3 |
| 1528848000000 | 8234.6 |
| 1528934400000 | 8192.73 |
| 1529020800000 | 8085.39 |
| 1529280000000 | 8044 |
| 1529366400000 | 7943.41 |
| 1529452800000 | 7971.89 |
| 1529539200000 | 7910.46 |
| 1529625600000 | 7980.28 |
| 1529884800000 | 7880.61 |
| 1529971200000 | 7858.8 |
| 1530057600000 | 7816.22 |
| 1530144000000 | 7708.36 |
| 1530230400000 | 7839.92 |
| 1530489600000 | 7723.87 |
| 1530576000000 | 7794.81 |
| 1530662400000 | 7749.9 |
| 1530748800000 | 7840.31 |
| 1530835200000 | 7907.47 |
| 1531094400000 | 7964.21 |
| 1531180800000 | 7974.86 |
| 1531267200000 | 7898.45 |
| 1531353600000 | 7929.16 |
| 1531440000000 | 7917.19 |
| 1531699200000 | 7963.76 |
| 1531785600000 | 7973.09 |
| 1531872000000 | 7990.11 |
| 1531958400000 | 7944.41 |
| 1532044800000 | 7965.8 |
| 1532304000000 | 7939.38 |
| 1532390400000 | 7988.59 |
| 1532476800000 | 7963.71 |
| 1532563200000 | 8003.09 |
| 1532649600000 | 8033.06 |
| 1532908800000 | 8032.58 |
| 1532995200000 | 8020.42 |
| 1533081600000 | 7997.57 |
| 1533168000000 | 7905.2 |
| 1533254400000 | 7935.68 |
| 1533513600000 | 7923.78 |
| 1533600000000 | 7964.78 |
| 1533686400000 | 7968.73 |
| 1533772800000 | 7971.27 |
| 1533859200000 | 7811.5 |
| 1534118400000 | 7777.58 |
| 1534204800000 | 7715.21 |
| 1534291200000 | 7595.24 |
| 1534377600000 | 7675.76 |
| 1534464000000 | 7670.15 |
| 1534723200000 | 7731.69 |
| 1534809600000 | 7842.28 |
| 1534896000000 | 7905.74 |
| 1534982400000 | 7903.1 |
| 1535068800000 | 7955.31 |
| 1535328000000 | 8048 |
| 1535414400000 | 8084.64 |
| 1535500800000 | 8085.87 |
| 1535587200000 | 8036.29 |
| 1535673600000 | 7967.12 |
| 1535932800000 | 7948.87 |
| 1536019200000 | 7845.44 |
| 1536105600000 | 7826.21 |
| 1536192000000 | 7780.36 |
| 1536278400000 | 7729.57 |
| 1536537600000 | 7781.38 |
| 1536624000000 | 7767.69 |
| 1536710400000 | 7833.57 |
| 1536796800000 | 7830.19 |
| 1536883200000 | 7867.76 |
| 1537142400000 | 7881.8 |
| 1537228800000 | 7926.83 |
| 1537315200000 | 7911.63 |
| 1537401600000 | 7980.61 |
| 1537488000000 | 7986.82 |
| 1537747200000 | 8004.39 |
| 1537833600000 | 7998.84 |
| 1537920000000 | 7953.19 |
| 1538006400000 | 7889.69 |
| 1538092800000 | 7798.03 |
| 1538352000000 | 7813.55 |
| 1538438400000 | 7745.92 |
| 1538524800000 | 7759.86 |
| 1538611200000 | 7663.8 |
| 1538697600000 | 7545.15 |
| 1538956800000 | 7396.56 |
| 1539043200000 | 7382.83 |
| 1539129600000 | 7248.36 |
| 1539216000000 | 7164.91 |
| 1539302400000 | 7195.58 |
| 1539561600000 | 7172.13 |
| 1539648000000 | 7336.71 |
| 1539734400000 | 7305.62 |
| 1539820800000 | 7262.81 |
| 1539907200000 | 7184.66 |
| 1540166400000 | 7122.6 |
| 1540252800000 | 6951.65 |
| 1540339200000 | 6853.35 |
| 1540425600000 | 6913.84 |
| 1540512000000 | 6852.28 |
| 1540771200000 | 6948.16 |
| 1540857600000 | 6943.92 |
| 1540944000000 | 7046.77 |
| 1541030400000 | 7154.05 |
| 1541116800000 | 7202.29 |
| 1541376000000 | 7149.56 |
| 1541462400000 | 7161.57 |
| 1541548800000 | 7261.97 |
| 1541635200000 | 7208.71 |
| 1541721600000 | 7104.21 |
| 1541980800000 | 6927.57 |
| 1542067200000 | 6955.9 |
| 1542153600000 | 6940.8 |
| 1542240000000 | 6898.19 |
| 1542326400000 | 6917.22 |
| 1542585600000 | 6883.63 |
| 1542672000000 | 6741.59 |
| 1542758400000 | 6803.27 |
| 1542844800000 | 6784.26 |
| 1542931200000 | 6788.79 |
| 1543190400000 | 6869.82 |
| 1543276800000 | 6827.7 |
| 1543363200000 | 6852.59 |
| 1543449600000 | 6957.94 |
| 1543536000000 | 6888.53 |
| 1543795200000 | 6988.07 |
| 1543881600000 | 6867.44 |
| 1543968000000 | 6806.72 |
| 1544054400000 | 6669.05 |
| 1544140800000 | 6676.35 |
| 1544400000000 | 6515.3 |
| 1544486400000 | 6533.73 |
| 1544572800000 | 6682.42 |
| 1544659200000 | 6640.84 |
| 1544745600000 | 6553.86 |
| 1545004800000 | 6475.37 |
| 1545091200000 | 6463.2 |
| 1545177600000 | 6510.66 |
| 1545264000000 | 6373.56 |
| 1545350400000 | 6361.8 |
| 1545609600000 | 6327.35 |
| 1545696000000 | 6327.35 |
| 1545782400000 | 6343.58 |
| 1545868800000 | 6272.79 |
| 1545955200000 | 6398.52 |
| 1546214400000 | 6446.34 |
| 1546387200000 | 6420.61 |
| 1546473600000 | 6380.31 |
| 1546560000000 | 6543.91 |
| 1546819200000 | 6661.41 |
| 1546905600000 | 6720.43 |
| 1546992000000 | 6846.87 |
| 1547078400000 | 6863.71 |
| 1547164800000 | 6834.86 |
| 1547424000000 | 6763.54 |
| 1547510400000 | 6765.21 |
| 1547596800000 | 6802.96 |
| 1547683200000 | 6796.51 |
| 1547769600000 | 6886.86 |
| 1548028800000 | 6900.27 |
| 1548115200000 | 6866.25 |
| 1548201600000 | 6884.4 |
| 1548288000000 | 6915.32 |
| 1548374400000 | 7008.99 |
| 1548633600000 | 6975.67 |
| 1548720000000 | 6974.29 |
| 1548806400000 | 7005.92 |
| 1548892800000 | 7031.92 |
| 1548979200000 | 7022.62 |
| 1549238400000 | 7010.91 |
| 1549324800000 | 7063.97 |
| 1549411200000 | 7070.27 |
| 1549497600000 | 6939.74 |
| 1549584000000 | 6840.3 |
| 1549843200000 | 6862.67 |
| 1549929600000 | 6940.22 |
| 1550016000000 | 6968.43 |
| 1550102400000 | 6976.38 |
| 1550188800000 | 7032.48 |
| 1550448000000 | 7108.17 |
| 1550534400000 | 7096.44 |
| 1550620800000 | 7134.22 |
| 1550707200000 | 7115.59 |
| 1550793600000 | 7144.24 |
| 1551052800000 | 7172.69 |
| 1551139200000 | 7181.62 |
| 1551225600000 | 7177.68 |
| 1551312000000 | 7189.23 |
| 1551398400000 | 7280.6 |
| 1551657600000 | 7276.94 |
| 1551744000000 | 7268.19 |
| 1551830400000 | 7241.96 |
| 1551916800000 | 7115.99 |
| 1552003200000 | 7066.23 |
| 1552262400000 | 7110.6 |
| 1552348800000 | 7170.22 |
| 1552435200000 | 7216.31 |
| 1552521600000 | 7244.84 |
| 1552608000000 | 7286.47 |
| 1552867200000 | 7291.72 |
| 1552953600000 | 7355.51 |
| 1553040000000 | 7294.35 |
| 1553126400000 | 7300.61 |
| 1553212800000 | 7143.87 |
| 1553472000000 | 7118.8 |
| 1553558400000 | 7131.9 |
| 1553644800000 | 7107.24 |
| 1553731200000 | 7089.41 |
| 1553817600000 | 7172.33 |
| 1554076800000 | 7258.49 |
| 1554163200000 | 7270.99 |
| 1554249600000 | 7392.69 |
| 1554336000000 | 7365.58 |
| 1554422400000 | 7387.83 |
| 1554681600000 | 7385.55 |
| 1554768000000 | 7349.73 |
| 1554854400000 | 7344.27 |
| 1554940800000 | 7386.88 |
| 1555027200000 | 7454.5 |
| 1555286400000 | 7485.79 |
| 1555372800000 | 7511.43 |
| 1555459200000 | 7515.87 |
| 1555545600000 | 7489 |
| 1555632000000 | 7489 |
| 1555891200000 | 7495.43 |
| 1555977600000 | 7488.38 |
| 1556064000000 | 7484.65 |
| 1556150400000 | 7423.39 |
| 1556236800000 | 7451.43 |
| 1556496000000 | 7478.8 |
| 1556582400000 | 7513.04 |
| 1556668800000 | 7529.8 |
| 1556755200000 | 7469.06 |
| 1556841600000 | 7480.45 |
| 1557100800000 | 7394.33 |
| 1557187200000 | 7330.01 |
| 1557273600000 | 7349.18 |
| 1557360000000 | 7241.6 |
| 1557446400000 | 7308.92 |
| 1557705600000 | 7170.14 |
| 1557792000000 | 7232.8 |
| 1557878400000 | 7256.67 |
| 1557964800000 | 7320.96 |
| 1558051200000 | 7281.65 |
| 1558310400000 | 7188.79 |
| 1558396800000 | 7255.71 |
| 1558483200000 | 7247.13 |
| 1558569600000 | 7112.4 |
| 1558656000000 | 7185.4 |
| 1558915200000 | 7187.71 |
| 1559001600000 | 7172.48 |
| 1559088000000 | 7058.29 |
| 1559174400000 | 7080.48 |
| 1559260800000 | 7051.32 |
| 1559520000000 | 7056.72 |
| 1559606400000 | 7136.96 |
| 1559692800000 | 7198.25 |
| 1559779200000 | 7186.89 |
| 1559865600000 | 7286.21 |
| 1560124800000 | 7303.78 |
| 1560211200000 | 7366.96 |
| 1560297600000 | 7355.63 |
| 1560384000000 | 7366.02 |
| 1560470400000 | 7273.5 |
| 1560729600000 | 7268.27 |
| 1560816000000 | 7338.54 |
| 1560902400000 | 7363.71 |
| 1560988800000 | 7432.29 |
| 1561075200000 | 7441.85 |
| 1561334400000 | 7459.1 |
| 1561420800000 | 7449.02 |
| 1561507200000 | 7429.16 |
| 1561593600000 | 7460.05 |
| 1561680000000 | 7563.76 |
| 1561939200000 | 7586.92 |
| 1562025600000 | 7575.31 |
| 1562112000000 | 7632.12 |
| 1562198400000 | 7675.61 |
| 1562284800000 | 7604.09 |
| 1562544000000 | 7566.85 |
| 1562630400000 | 7505.65 |
| 1562716800000 | 7535.86 |
| 1562803200000 | 7532.28 |
| 1562889600000 | 7548.09 |
| 1563148800000 | 7580.4 |
| 1563235200000 | 7562.51 |
| 1563321600000 | 7511.53 |
| 1563408000000 | 7444.09 |
| 1563494400000 | 7455.84 |
| 1563753600000 | 7490.52 |
| 1563840000000 | 7488.47 |
| 1563926400000 | 7521.18 |
| 1564012800000 | 7517.38 |
| 1564099200000 | 7515.72 |
| 1564358400000 | 7500.29 |
| 1564444800000 | 7404.14 |
| 1564531200000 | 7423.12 |
| 1564617600000 | 7427.02 |
| 1564704000000 | 7325.67 |
| 1564963200000 | 7241.72 |
| 1565049600000 | 7228.86 |
| 1565136000000 | 7271.18 |
| 1565222400000 | 7363.05 |
| 1565308800000 | 7256.66 |
| 1565568000000 | 7215.86 |
| 1565654400000 | 7201.73 |
| 1565740800000 | 7054.42 |
| 1565827200000 | 6968.95 |
| 1565913600000 | 7064.64 |
| 1566172800000 | 7165.81 |
| 1566259200000 | 7110.89 |
| 1566345600000 | 7213.52 |
| 1566432000000 | 7184.42 |
| 1566518400000 | 7148.79 |
| 1566777600000 | 7146.42 |
| 1566864000000 | 7175.63 |
| 1566950400000 | 7131.23 |
| 1567036800000 | 7196.85 |
| 1567123200000 | 7206.57 |
| 1567382400000 | 7169.91 |
| 1567468800000 | 7133.1 |
| 1567555200000 | 7249.62 |
| 1567641600000 | 7314.75 |
| 1567728000000 | 7330.25 |
| 1567987200000 | 7348.52 |
| 1568073600000 | 7311.57 |
| 1568160000000 | 7332.64 |
| 1568246400000 | 7377.39 |
| 1568332800000 | 7458.04 |
| 1568592000000 | 7378.52 |
| 1568678400000 | 7408.85 |
| 1568764800000 | 7424.32 |
| 1568851200000 | 7459.15 |
| 1568937600000 | 7418.67 |
| 1569196800000 | 7328.16 |
| 1569283200000 | 7330.94 |
| 1569369600000 | 7252.7 |
| 1569456000000 | 7276.28 |
| 1569542400000 | 7311.53 |
| 1569801600000 | 7307.56 |
| 1569888000000 | 7282.04 |
| 1569974400000 | 7135.46 |
| 1570060800000 | 7146.07 |
| 1570147200000 | 7211.68 |
| 1570406400000 | 7252.73 |
| 1570492800000 | 7154.91 |
| 1570579200000 | 7210.06 |
| 1570665600000 | 7279.05 |
| 1570752000000 | 7396.95 |
| 1571011200000 | 7396.96 |
| 1571097600000 | 7476.88 |
| 1571184000000 | 7491.58 |
| 1571270400000 | 7552.06 |
| 1571356800000 | 7531.96 |
| 1571616000000 | 7577.71 |
| 1571702400000 | 7563.51 |
| 1571788800000 | 7540.12 |
| 1571875200000 | 7559.29 |
| 1571961600000 | 7583.86 |
| 1572220800000 | 7631.83 |
| 1572307200000 | 7643.9 |
| 1572393600000 | 7641.47 |
| 1572480000000 | 7641.61 |
| 1572566400000 | 7715.63 |
| 1572825600000 | 7783.36 |
| 1572912000000 | 7766.37 |
| 1572998400000 | 7770.32 |
| 1573084800000 | 7810.28 |
| 1573171200000 | 7785.95 |
| 1573430400000 | 7806.7 |
| 1573516800000 | 7795.39 |
| 1573603200000 | 7761.3 |
| 1573689600000 | 7754.04 |
| 1573776000000 | 7837.45 |
| 1574035200000 | 7858.39 |
| 1574121600000 | 7846.58 |
| 1574208000000 | 7810.86 |
| 1574294400000 | 7776.05 |
| 1574380800000 | 7775.85 |
| 1574640000000 | 7807.1 |
| 1574726400000 | 7860.5 |
| 1574812800000 | 7862.83 |
| 1574899200000 | 7866.85 |
| 1574985600000 | 7868.49 |
| 1575244800000 | 7803.23 |
| 1575331200000 | 7763.81 |
| 1575417600000 | 7856.16 |
| 1575504000000 | 7868.28 |
| 1575590400000 | 7900.15 |
| 1575849600000 | 7913.24 |
| 1575936000000 | 7924.51 |
| 1576022400000 | 7930.22 |
| 1576108800000 | 7978.58 |
| 1576195200000 | 8021.75 |
| 1576454400000 | 8105.45 |
| 1576540800000 | 8101.42 |
| 1576627200000 | 8054.73 |
| 1576713600000 | 8063.85 |
| 1576800000000 | 8062.79 |
| 1577059200000 | 8085.27 |
| 1577145600000 | 8091.67 |
| 1577232000000 | 8091.68 |
| 1577318400000 | 8099.17 |
| 1577404800000 | 8152.48 |
| 1577664000000 | 8141.03 |
| 1577750400000 | 8156.15 |
| 1577923200000 | 8238.95 |
| 1578009600000 | 8170.07 |
| 1578268800000 | 8119.23 |
| 1578355200000 | 8118.88 |
| 1578441600000 | 8121.39 |
| 1578528000000 | 8166.83 |
| 1578614400000 | 8163.27 |
| 1578873600000 | 8170.87 |
| 1578960000000 | 8162.03 |
| 1579046400000 | 8183.53 |
| 1579132800000 | 8200.19 |
| 1579219200000 | 8210.14 |
| 1579478400000 | 8239.63 |
| 1579564800000 | 8217.51 |
| 1579651200000 | 8182.56 |
| 1579737600000 | 8101.56 |
| 1579824000000 | 8134.57 |
| 1580083200000 | 7967.75 |
| 1580169600000 | 8014.91 |
| 1580256000000 | 8038.5 |
| 1580342400000 | 7962.36 |
| 1580428800000 | 7945.47 |
| 1580688000000 | 7963.02 |
| 1580774400000 | 8076.24 |
| 1580860800000 | 8143.79 |
| 1580947200000 | 8157.58 |
| 1581033600000 | 8089.03 |
| 1581292800000 | 8070.59 |
| 1581379200000 | 8177.66 |
| 1581465600000 | 8227.25 |
| 1581552000000 | 8185.46 |
| 1581638400000 | 8202.05 |
| 1581897600000 | 8213.23 |
| 1581984000000 | 8158.56 |
| 1582070400000 | 8190.25 |
| 1582156800000 | 8158.31 |
| 1582243200000 | 8135.49 |
| 1582502400000 | 7800.7 |
| 1582588800000 | 7668.95 |
| 1582675200000 | 7675.68 |
| 1582761600000 | 7509.18 |
| 1582848000000 | 7319.63 |
| 1583107200000 | 7386.25 |
| 1583193600000 | 7561.2 |
| 1583280000000 | 7559.44 |
| 1583366400000 | 7422.43 |
| 1583452800000 | 7274.24 |
| 1583712000000 | 6839.06 |
| 1583798400000 | 6697.5 |
| 1583884800000 | 6533.65 |
| 1583971200000 | 5699.5 |
| 1584057600000 | 5780.96 |
| 1584316800000 | 5428.19 |
| 1584403200000 | 5296.75 |
| 1584489600000 | 5040.77 |
| 1584576000000 | 5017.05 |
| 1584662400000 | 5176.78 |
| 1584921600000 | 5079.33 |
| 1585008000000 | 5493.23 |
| 1585094400000 | 5652.34 |
| 1585180800000 | 5856.12 |
| 1585267200000 | 5719.58 |
| 1585526400000 | 5716.69 |
| 1585612800000 | 5816.16 |
| 1585699200000 | 5668.6 |
| 1585785600000 | 5677.58 |
| 1585872000000 | 5604.73 |
| 1586131200000 | 5790.32 |
| 1586217600000 | 5964.91 |
| 1586304000000 | 5997.74 |
| 1586390400000 | 6171.23 |
| 1586476800000 | 6171.23 |
| 1586736000000 | 6147.64 |
| 1586822400000 | 6231.99 |
| 1586908800000 | 5990.02 |
| 1586995200000 | 5991.12 |
| 1587081600000 | 6129.75 |
| 1587340800000 | 6157.1 |
| 1587427200000 | 5996.48 |
| 1587513600000 | 6061.54 |
| 1587600000000 | 6130.23 |
| 1587686400000 | 6065.87 |
| 1587945600000 | 6182.11 |
| 1588032000000 | 6252.36 |
| 1588118400000 | 6418.62 |
| 1588204800000 | 6428.08 |
| 1588291200000 | 6455.36 |
| 1588550400000 | 6246.61 |
| 1588636800000 | 6324.37 |
| 1588723200000 | 6287.89 |
| 1588809600000 | 6364.23 |
| 1588896000000 | 6493.1 |
| 1589155200000 | 6443.68 |
| 1589241600000 | 6435.84 |
| 1589328000000 | 6313.31 |
| 1589414400000 | 6180.07 |
| 1589500800000 | 6225.31 |
| 1589760000000 | 6457.98 |
| 1589846400000 | 6478.21 |
| 1589932800000 | 6543.39 |
| 1590019200000 | 6467.34 |
| 1590105600000 | 6481.62 |
| 1590364800000 | 6594.73 |
| 1590451200000 | 6710.77 |
| 1590537600000 | 6733.83 |
| 1590624000000 | 6892.82 |
| 1590710400000 | 6881.21 |
| 1590969600000 | 6943.53 |
| 1591056000000 | 7118.88 |
| 1591142400000 | 7289.98 |
| 1591228800000 | 7370.11 |
| 1591315200000 | 7480.8 |
| 1591574400000 | 7458.2 |
| 1591660800000 | 7360.59 |
| 1591747200000 | 7256.79 |
| 1591833600000 | 7009.59 |
| 1591920000000 | 6947.74 |
| 1592179200000 | 6979.34 |
| 1592265600000 | 7143.43 |
| 1592352000000 | 7149.55 |
| 1592438400000 | 7120.09 |
| 1592524800000 | 7097.53 |
| 1592784000000 | 7095.94 |
| 1592870400000 | 7248.93 |
| 1592956800000 | 7057.97 |
| 1593043200000 | 7051.26 |
| 1593129600000 | 7027.98 |
| 1593388800000 | 7104.67 |
| 1593475200000 | 7115.16 |
| 1593561600000 | 7155.11 |
| 1593648000000 | 7234.73 |
| 1593734400000 | 7243.25 |
| 1593993600000 | 7397.02 |
| 1594080000000 | 7335.69 |
| 1594166400000 | 7311.49 |
| 1594252800000 | 7241.47 |
| 1594339200000 | 7296.85 |
| 1594598400000 | 7398.21 |
| 1594684800000 | 7332.22 |
| 1594771200000 | 7420.28 |
| 1594857600000 | 7420.46 |
| 1594944000000 | 7417.27 |
| 1595203200000 | 7477.5 |
| 1595289600000 | 7550.23 |
| 1595376000000 | 7629.72 |
| 1595462400000 | 7642.96 |
| 1595548800000 | 7530.77 |
| 1595808000000 | 7594.6 |
| 1595894400000 | 7566.72 |
| 1595980800000 | 7626.41 |
| 1596067200000 | 7503.17 |
| 1596153600000 | 7538.3 |
| 1596412800000 | 7599.08 |
| 1596499200000 | 7599.34 |
| 1596585600000 | 7765.37 |
| 1596672000000 | 7696.4 |
| 1596758400000 | 7711.13 |
| 1597017600000 | 7702.31 |
| 1597104000000 | 7826.16 |
| 1597190400000 | 7893.69 |
| 1597276800000 | 7926.35 |
| 1597363200000 | 7841.03 |
| 1597622400000 | 7889.92 |
| 1597708800000 | 7892.53 |
| 1597795200000 | 7899.4 |
| 1597881600000 | 7809.5 |
| 1597968000000 | 7770.07 |
| 1598227200000 | 7875.45 |
| 1598313600000 | 7876 |
| 1598400000000 | 7946.32 |
| 1598486400000 | 7873.32 |
| 1598572800000 | 7931 |
| 1598832000000 | 7948.48 |
| 1598918400000 | 7951.76 |
| 1599004800000 | 7927.12 |
| 1599091200000 | 7795.64 |
| 1599177600000 | 7680.3 |
| 1599436800000 | 7843.3 |
| 1599523200000 | 7745.88 |
| 1599609600000 | 7845.87 |
| 1599696000000 | 7880.03 |
| 1599782400000 | 7858.25 |
| 1600041600000 | 7926.06 |
| 1600128000000 | 7936.96 |
| 1600214400000 | 7956.41 |
| 1600300800000 | 7936.81 |
| 1600387200000 | 7926.34 |
| 1600646400000 | 7594.33 |
| 1600732800000 | 7592.45 |
| 1600819200000 | 7577.52 |
| 1600905600000 | 7498.47 |
| 1600992000000 | 7470.99 |
| 1601251200000 | 7644.83 |
| 1601337600000 | 7668.31 |
| 1601424000000 | 7721.11 |
| 1601510400000 | 7763.21 |
| 1601596800000 | 7731.41 |
| 1601856000000 | 7884.76 |
| 1601942400000 | 7926.58 |
| 1602028800000 | 7881.37 |
| 1602115200000 | 7931.87 |
| 1602201600000 | 8015.26 |
| 1602460800000 | 8044.33 |
| 1602547200000 | 7931.71 |
| 1602633600000 | 7969.24 |
| 1602720000000 | 7801.01 |
| 1602806400000 | 7872.54 |
| 1603065600000 | 7905.57 |
| 1603152000000 | 7898.83 |
| 1603238400000 | 7834.56 |
| 1603324800000 | 7751.54 |
| 1603411200000 | 7778 |
| 1603670400000 | 7602.44 |
| 1603756800000 | 7500.34 |
| 1603843200000 | 7194.49 |
| 1603929600000 | 7164.72 |
| 1604016000000 | 7194.91 |
| 1604275200000 | 7301.26 |
| 1604361600000 | 7479.06 |
| 1604448000000 | 7580.38 |
| 1604534400000 | 7754.45 |
| 1604620800000 | 7752.78 |
| 1604880000000 | 7995.13 |
| 1604966400000 | 8051.55 |
| 1605052800000 | 8088.55 |
| 1605139200000 | 8123.93 |
| 1605225600000 | 8180.91 |
| 1605484800000 | 8358 |
| 1605571200000 | 8379.25 |
| 1605657600000 | 8435.61 |
| 1605744000000 | 8371.18 |
| 1605830400000 | 8454.56 |
| 1606089600000 | 8468.41 |
| 1606176000000 | 8598.65 |
| 1606262400000 | 8647.51 |
| 1606348800000 | 8652.02 |
| 1606435200000 | 8749.58 |
| 1606694400000 | 8697.25 |
| 1606780800000 | 8834.82 |
| 1606867200000 | 8812.03 |
| 1606953600000 | 8886.67 |
| 1607040000000 | 8967.56 |
| 1607299200000 | 8945.75 |
| 1607385600000 | 8954.26 |
| 1607472000000 | 8938.86 |
| 1607558400000 | 8949.25 |
| 1607644800000 | 8879.46 |
| 1607904000000 | 8936.66 |
| 1607990400000 | 9043.7 |
| 1608076800000 | 9137.41 |
| 1608163200000 | 9253.1 |
| 1608249600000 | 9240.01 |
| 1608508800000 | 9076.87 |
| 1608595200000 | 9160.89 |
| 1608681600000 | 9242.84 |
| 1608768000000 | 9253.57 |
| 1608854400000 | 9253.62 |
| 1609113600000 | 9325.17 |
| 1609200000000 | 9397.77 |
| 1609286400000 | 9443.05 |
| 1609372800000 | 9376.34 |
| 1609718400000 | 9458.05 |
| 1609804800000 | 9506.53 |
| 1609891200000 | 9586.6 |
| 1609977600000 | 9669.3 |
| 1610064000000 | 9663.93 |
| 1610323200000 | 9519.22 |
| 1610409600000 | 9586.34 |
| 1610496000000 | 9602.71 |
| 1610582400000 | 9653.37 |
| 1610668800000 | 9486.39 |
| 1610928000000 | 9545.96 |
| 1611014400000 | 9608.47 |
| 1611100800000 | 9670.7 |
| 1611187200000 | 9728.76 |
| 1611273600000 | 9680.13 |
| 1611532800000 | 9524.94 |
| 1611619200000 | 9621.09 |
| 1611705600000 | 9457.25 |
| 1611792000000 | 9530.94 |
| 1611878400000 | 9479.25 |
| 1612137600000 | 9536.44 |
| 1612224000000 | 9606.56 |
| 1612310400000 | 9660.61 |
| 1612396800000 | 9676.79 |
| 1612483200000 | 9760.96 |
| 1612742400000 | 9867.49 |
| 1612828800000 | 9870.1 |
| 1612915200000 | 9867.26 |
| 1613001600000 | 9959.7 |
| 1613088000000 | 9971.74 |
| 1613347200000 | 10058.25 |
| 1613433600000 | 10044.89 |
| 1613520000000 | 9864.73 |
| 1613606400000 | 9777.23 |
| 1613692800000 | 9894.31 |
| 1613952000000 | 9826.72 |
| 1614038400000 | 9761.58 |
| 1614124800000 | 9784.39 |
| 1614211200000 | 9899.09 |
| 1614297600000 | 9715.73 |
| 1614556800000 | 9809.81 |
| 1614643200000 | 9776.53 |
| 1614729600000 | 9779 |
| 1614816000000 | 9656.11 |
| 1614902400000 | 9467.75 |
| 1615161600000 | 9574.19 |
| 1615248000000 | 9696.68 |
| 1615334400000 | 9693.35 |
| 1615420800000 | 9849.12 |
| 1615507200000 | 9809.08 |
| 1615766400000 | 9812.89 |
| 1615852800000 | 9847.27 |
| 1615939200000 | 9818.53 |
| 1616025600000 | 9847.44 |
| 1616112000000 | 9785.04 |
| 1616371200000 | 9813.25 |
| 1616457600000 | 9717.6 |
| 1616544000000 | 9693.35 |
| 1616630400000 | 9610.84 |
| 1616716800000 | 9742.01 |
| 1616976000000 | 9711.54 |
| 1617062400000 | 9775.03 |
| 1617148800000 | 9779.17 |
| 1617235200000 | 9923.07 |
| 1617321600000 | 9922.99 |
| 1617580800000 | 9952.38 |
| 1617667200000 | 10057.82 |
| 1617753600000 | 10072.08 |
| 1617840000000 | 10090.49 |
| 1617926400000 | 10071.44 |
| 1618185600000 | 10037.81 |
| 1618272000000 | 10112.86 |
| 1618358400000 | 10155.2 |
| 1618444800000 | 10169.69 |
| 1618531200000 | 10249.93 |
| 1618790400000 | 10258.32 |
| 1618876800000 | 10129.58 |
| 1618963200000 | 10132.47 |
| 1619049600000 | 10228.2 |
| 1619136000000 | 10273.19 |
| 1619395200000 | 10412.04 |
| 1619481600000 | 10404.09 |
| 1619568000000 | 10425.13 |
| 1619654400000 | 10397.99 |
| 1619740800000 | 10312.83 |
| 1620000000000 | 10398.43 |
| 1620086400000 | 10188.72 |
| 1620172800000 | 10312.3 |
| 1620259200000 | 10319.38 |
| 1620345600000 | 10486.06 |
| 1620604800000 | 10528.01 |
| 1620691200000 | 10339.42 |
| 1620777600000 | 10224.34 |
| 1620864000000 | 10205.86 |
| 1620950400000 | 10365.58 |
| 1621209600000 | 10390.63 |
| 1621296000000 | 10513.26 |
| 1621382400000 | 10406.53 |
| 1621468800000 | 10486.79 |
| 1621555200000 | 10497.65 |
| 1621814400000 | 10551.3 |
| 1621900800000 | 10608.84 |
| 1621987200000 | 10591.25 |
| 1622073600000 | 10631.73 |
| 1622160000000 | 10663.96 |
| 1622419200000 | 10704.01 |
| 1622505600000 | 10802.46 |
| 1622592000000 | 10764.91 |
| 1622678400000 | 10698.53 |
| 1622764800000 | 10762.51 |
| 1623024000000 | 10796.9 |
| 1623110400000 | 10794.87 |
| 1623196800000 | 10794.87 |
| 1623283200000 | 10761.66 |
| 1623369600000 | 10786.49 |
| 1623628800000 | 10843.37 |
| 1623715200000 | 10789.86 |
| 1623801600000 | 10769.99 |
| 1623888000000 | 10563.74 |
| 1623974400000 | 10376.11 |
| 1624233600000 | 10458.72 |
| 1624320000000 | 10466.79 |
| 1624406400000 | 10449.94 |
| 1624492800000 | 10498.65 |
| 1624579200000 | 10552.2 |
| 1624838400000 | 10477.91 |
| 1624924800000 | 10507.73 |
| 1625011200000 | 10406.27 |
| 1625097600000 | 10489.87 |
| 1625184000000 | 10519.92 |
| 1625443200000 | 10595.48 |
| 1625529600000 | 10510.07 |
| 1625616000000 | 10502.36 |
| 1625702400000 | 10373.71 |
| 1625788800000 | 10513.71 |
| 1626048000000 | 10556.89 |
| 1626134400000 | 10521.72 |
| 1626220800000 | 10493.78 |
| 1626307200000 | 10369.36 |
| 1626393600000 | 10315.38 |
| 1626652800000 | 10059.53 |
| 1626739200000 | 10102.47 |
| 1626825600000 | 10314.65 |
| 1626912000000 | 10390.31 |
| 1626998400000 | 10458.42 |
| 1627257600000 | 10537.88 |
| 1627344000000 | 10476.92 |
| 1627430400000 | 10560.5 |
| 1627516800000 | 10675.55 |
| 1627603200000 | 10626.04 |
| 1627862400000 | 10709.15 |
| 1627948800000 | 10670.38 |
| 1628035200000 | 10732.76 |
| 1628121600000 | 10779.95 |
| 1628208000000 | 10723.23 |
| 1628467200000 | 10736.61 |
| 1628553600000 | 10742.13 |
| 1628640000000 | 10792.78 |
| 1628726400000 | 10772.47 |
| 1628812800000 | 10858.3 |
| 1629072000000 | 10781.11 |
| 1629158400000 | 10691.26 |
| 1629244800000 | 10765.66 |
| 1629331200000 | 10602.37 |
| 1629417600000 | 10600.34 |
| 1629676800000 | 10756.12 |
| 1629763200000 | 10813.13 |
| 1629849600000 | 10844.33 |
| 1629936000000 | 10821.38 |
| 1630022400000 | 10927.76 |
| 1630281600000 | 10971.38 |
| 1630368000000 | 10953.29 |
| 1630454400000 | 11058.12 |
| 1630540800000 | 11116.91 |
| 1630627200000 | 11089.77 |
| 1630886400000 | 11100.93 |
| 1630972800000 | 11077.6 |
| 1631059200000 | 10897.85 |
| 1631145600000 | 10955.4 |
| 1631232000000 | 10933.02 |
| 1631491200000 | 10930.77 |
| 1631577600000 | 10936.97 |
| 1631664000000 | 10852.28 |
| 1631750400000 | 10822.96 |
| 1631836800000 | 10745.28 |
| 1632096000000 | 10536.27 |
| 1632182400000 | 10608.46 |
| 1632268800000 | 10729.55 |
| 1632355200000 | 10882.36 |
| 1632441600000 | 10766.61 |
| 1632700800000 | 10765.7 |
| 1632787200000 | 10503.54 |
| 1632873600000 | 10483.59 |
| 1632960000000 | 10467.15 |
| 1633046400000 | 10436.44 |
| 1633305600000 | 10357.86 |
| 1633392000000 | 10402.65 |
| 1633478400000 | 10184.2 |
| 1633564800000 | 10321.35 |
| 1633651200000 | 10321.61 |
| 1633910400000 | 10339.92 |
| 1633996800000 | 10354.61 |
| 1634083200000 | 10444.32 |
| 1634169600000 | 10555.42 |
| 1634256000000 | 10641.72 |
| 1634515200000 | 10617.3 |
| 1634601600000 | 10696.07 |
| 1634688000000 | 10696.36 |
| 1634774400000 | 10710.44 |
| 1634860800000 | 10760.64 |
| 1635120000000 | 10740.18 |
| 1635206400000 | 10782.66 |
| 1635292800000 | 10778.74 |
| 1635379200000 | 10858.85 |
| 1635465600000 | 10729.95 |
| 1635724800000 | 10844.88 |
| 1635811200000 | 10811.95 |
| 1635897600000 | 10866.72 |
| 1635984000000 | 10935.1 |
| 1636070400000 | 10939.22 |
| 1636329600000 | 11019.45 |
| 1636416000000 | 10993.08 |
| 1636502400000 | 10916.46 |
| 1636588800000 | 10857.45 |
| 1636675200000 | 10858.23 |
| 1636934400000 | 10863.05 |
| 1637020800000 | 10803.13 |
| 1637107200000 | 10722.39 |
| 1637193600000 | 10690.22 |
| 1637280000000 | 10590.06 |
| 1637539200000 | 10493.88 |
| 1637625600000 | 10343.56 |
| 1637712000000 | 10251.9 |
| 1637798400000 | 10329.19 |
| 1637884800000 | 10078.2 |
| 1638144000000 | 10092.49 |
| 1638230400000 | 10035.43 |
| 1638316800000 | 10253.9 |
| 1638403200000 | 10085.92 |
| 1638489600000 | 9971.13 |
| 1638748800000 | 10040.86 |
| 1638835200000 | 10291.84 |
| 1638921600000 | 10311.5 |
| 1639008000000 | 10226.99 |
| 1639094400000 | 10196.7 |
| 1639353600000 | 10106.25 |
| 1639440000000 | 10017.59 |
| 1639526400000 | 10023.87 |
| 1639612800000 | 10138.45 |
| 1639699200000 | 10055.21 |
| 1639958400000 | 9944.08 |
| 1640044800000 | 10047.48 |
| 1640131200000 | 10222.22 |
| 1640217600000 | 10286.2 |
| 1640304000000 | 10310.62 |
| 1640563200000 | 10384.1 |
| 1640649600000 | 10416 |
| 1640736000000 | 10457.1 |
| 1640822400000 | 10454.23 |
| 1640908800000 | 10490.79 |
| 1641168000000 | 10517.77 |
| 1641254400000 | 10556.47 |
| 1641340800000 | 10608.19 |
| 1641427200000 | 10439.99 |
| 1641513600000 | 10434.54 |
| 1641772800000 | 10224.37 |
| 1641859200000 | 10349.01 |
| 1641945600000 | 10491.92 |
| 1642032000000 | 10577.48 |
| 1642118400000 | 10456.95 |
| 1642377600000 | 10499.59 |
| 1642464000000 | 10315.21 |
| 1642550400000 | 10302.82 |
| 1642636800000 | 10325.05 |
| 1642723200000 | 10102.63 |
| 1642982400000 | 9614.78 |
| 1643068800000 | 9640.05 |
| 1643155200000 | 9832.86 |
| 1643241600000 | 9735.59 |
| 1643328000000 | 9673.41 |
| 1643587200000 | 9823.01 |
| 1643673600000 | 10000.25 |
| 1643760000000 | 10093.62 |
| 1643846400000 | 10058.55 |
| 1643932800000 | 9949.79 |
| 1644192000000 | 9971.88 |
| 1644278400000 | 9963.81 |
| 1644364800000 | 10171.45 |
| 1644451200000 | 10191.56 |
| 1644537600000 | 10069.95 |
| 1644796800000 | 9770.15 |
| 1644883200000 | 10030.26 |
| 1644969600000 | 10059.6 |
| 1645056000000 | 9976.01 |
| 1645142400000 | 9850.98 |
| 1645401600000 | 9656.18 |
| 1645488000000 | 9629.37 |
| 1645574400000 | 9552.36 |
| 1645660800000 | 9127.95 |
| 1645747200000 | 9544.04 |
| 1646006400000 | 9574.13 |
| 1646092800000 | 9195.91 |
| 1646179200000 | 9195.37 |
| 1646265600000 | 8987.21 |
| 1646352000000 | 8465.61 |
| 1646611200000 | 8283.56 |
| 1646697600000 | 8293.89 |
| 1646784000000 | 8899.07 |
| 1646870400000 | 8776.83 |
| 1646956800000 | 8882.27 |
| 1647216000000 | 9032.94 |
| 1647302400000 | 8990.14 |
| 1647388800000 | 9331.53 |
| 1647475200000 | 9435.71 |
| 1647561600000 | 9453.55 |
| 1647820800000 | 9472.18 |
| 1647907200000 | 9546.64 |
| 1647993600000 | 9421.57 |
| 1648080000000 | 9364.67 |
| 1648166400000 | 9356.78 |
| 1648425600000 | 9360.44 |
| 1648512000000 | 9704.8 |
| 1648598400000 | 9669.18 |
| 1648684800000 | 9513.47 |
| 1648771200000 | 9465.23 |
| 1649030400000 | 9504.05 |
| 1649116800000 | 9378.49 |
| 1649203200000 | 9137.55 |
| 1649289600000 | 9112.59 |
| 1649376000000 | 9192.95 |
| 1649635200000 | 9163.51 |
| 1649721600000 | 9141.97 |
| 1649808000000 | 9153.03 |
| 1649894400000 | 9155.06 |
| 1649980800000 | 9155.06 |
| 1650240000000 | 9167.54 |
| 1650326400000 | 9162.51 |
| 1650412800000 | 9335.66 |
| 1650499200000 | 9426.23 |
| 1650585600000 | 9224.04 |
| 1650844800000 | 9015.42 |
| 1650931200000 | 8861.58 |
| 1651017600000 | 8752.34 |
| 1651104000000 | 8824.49 |
| 1651190400000 | 8881.66 |
| 1651449600000 | 8729.34 |
| 1651536000000 | 8833.03 |
| 1651622400000 | 8769.19 |
| 1651708800000 | 8652.88 |
| 1651795200000 | 8587.09 |
| 1652054400000 | 8251.7 |
| 1652140800000 | 8295.44 |
| 1652227200000 | 8440.84 |
| 1652313600000 | 8264.84 |
| 1652400000000 | 8457.05 |
| 1652659200000 | 8477.51 |
| 1652745600000 | 8723.03 |
| 1652832000000 | 8612.72 |
| 1652918400000 | 8636.92 |
| 1653004800000 | 8656.08 |
| 1653264000000 | 8857.23 |
| 1653350400000 | 8772.63 |
| 1653436800000 | 8800.42 |
| 1653523200000 | 8958.1 |
| 1653609600000 | 9042.12 |
| 1653868800000 | 9190.79 |
| 1653955200000 | 9043.3 |
| 1654041600000 | 8973.54 |
| 1654128000000 | 9102.32 |
| 1654214400000 | 9071.24 |
| 1654473600000 | 9160.96 |
| 1654560000000 | 9126.17 |
| 1654646400000 | 9122.82 |
| 1654732800000 | 8910.95 |
| 1654819200000 | 8532.4 |
| 1655078400000 | 8114.28 |
| 1655164800000 | 7999.06 |
| 1655251200000 | 8133.24 |
| 1655337600000 | 7927.62 |
| 1655424000000 | 7984.42 |
| 1655683200000 | 8144.21 |
| 1655769600000 | 8213.05 |
| 1655856000000 | 8146.91 |
| 1655942400000 | 7936.44 |
| 1656028800000 | 8075.84 |
| 1656288000000 | 8182.55 |
| 1656374400000 | 8147.77 |
| 1656460800000 | 7963.69 |
| 1656547200000 | 7803.09 |
| 1656633600000 | 7720.14 |
| 1656892800000 | 7707.26 |
| 1656979200000 | 7372.92 |
| 1657065600000 | 7410.3 |
| 1657152000000 | 7594.47 |
| 1657238400000 | 7697.94 |
| 1657497600000 | 7499.5 |
| 1657584000000 | 7473.9 |
| 1657670400000 | 7464.75 |
| 1657756800000 | 7251.01 |
| 1657843200000 | 7457.14 |
| 1658102400000 | 7640.56 |
| 1658188800000 | 7803.65 |
| 1658275200000 | 7793.08 |
| 1658361600000 | 7817.4 |
| 1658448000000 | 7879.63 |
| 1658707200000 | 7854.36 |
| 1658793600000 | 7686.6 |
| 1658880000000 | 7772.26 |
| 1658966400000 | 7876.52 |
| 1659052800000 | 8026.9 |
| 1659312000000 | 8070.07 |
| 1659398400000 | 7966.26 |
| 1659484800000 | 8033.94 |
| 1659571200000 | 8151.28 |
| 1659657600000 | 8039.6 |
| 1659916800000 | 8130.92 |
| 1660003200000 | 8045.57 |
| 1660089600000 | 8279.93 |
| 1660176000000 | 8300.21 |
| 1660262400000 | 8243.8 |
| 1660521600000 | 8197.64 |
| 1660608000000 | 8204.02 |
| 1660694400000 | 8064.48 |
| 1660780800000 | 8070.19 |
| 1660867200000 | 7854.41 |
| 1661126400000 | 7611.28 |
| 1661212800000 | 7630.64 |
| 1661299200000 | 7659.72 |
| 1661385600000 | 7677.77 |
| 1661472000000 | 7577.85 |
| 1661731200000 | 7506.55 |
| 1661817600000 | 7490.01 |
| 1661904000000 | 7506.18 |
| 1661990400000 | 7245.49 |
| 1662076800000 | 7478.99 |
| 1662336000000 | 7267.11 |
| 1662422400000 | 7270.32 |
| 1662508800000 | 7300.3 |
| 1662595200000 | 7354.46 |
| 1662681600000 | 7569.13 |
| 1662940800000 | 7753.88 |
| 1663027200000 | 7499.03 |
| 1663113600000 | 7419.64 |
| 1663200000000 | 7370.17 |
| 1663286400000 | 7284.71 |
| 1663545600000 | 7270.68 |
| 1663632000000 | 7139.95 |
| 1663718400000 | 7096.4 |
| 1663804800000 | 6897.2 |
| 1663891200000 | 6620.86 |
| 1664150400000 | 6557.37 |
| 1664236800000 | 6521.28 |
| 1664323200000 | 6529.24 |
| 1664409600000 | 6459.09 |
| 1664496000000 | 6628.04 |
| 1664755200000 | 6719.42 |
| 1664841600000 | 7043.52 |
| 1664928000000 | 6834.31 |
| 1665014400000 | 6821.31 |
| 1665100800000 | 6669.67 |
| 1665360000000 | 6594.56 |
| 1665446400000 | 6552.89 |
| 1665532800000 | 6461.89 |
| 1665619200000 | 6587.41 |
| 1665705600000 | 6643.11 |
| 1665964800000 | 6829.8 |
| 1666051200000 | 6913.03 |
| 1666137600000 | 6821.65 |
| 1666224000000 | 6929.68 |
| 1666310400000 | 6847.34 |
| 1666569600000 | 6993.85 |
| 1666656000000 | 7182 |
| 1666742400000 | 7330.27 |
| 1666828800000 | 7294.07 |
| 1666915200000 | 7203.85 |
| 1667174400000 | 7175.12 |
| 1667260800000 | 7223.3 |
| 1667347200000 | 7153.75 |
| 1667433600000 | 7001.63 |
| 1667520000000 | 7229.57 |
| 1667779200000 | 7397.58 |
| 1667865600000 | 7521.73 |
| 1667952000000 | 7467.95 |
| 1668038400000 | 7807.87 |
| 1668124800000 | 8051.14 |
| 1668384000000 | 8075.98 |
| 1668470400000 | 8107.91 |
| 1668556800000 | 7977.34 |
| 1668643200000 | 7892.83 |
| 1668729600000 | 7985.61 |
| 1668988800000 | 7861.69 |
| 1669075200000 | 7943.7 |
| 1669161600000 | 8037.88 |
| 1669248000000 | 8141.44 |
| 1669334400000 | 8133.17 |
| 1669593600000 | 8039.36 |
| 1669680000000 | 8002.03 |
| 1669766400000 | 7993.78 |
| 1669852800000 | 8220.74 |
| 1669939200000 | 8251.01 |
| 1670198400000 | 8259.03 |
| 1670284800000 | 8161.47 |
| 1670371200000 | 8097.4 |
| 1670457600000 | 8151.92 |
| 1670544000000 | 8211.9 |
| 1670803200000 | 8141.92 |
| 1670889600000 | 8358.86 |
| 1670976000000 | 8341.52 |
| 1671062400000 | 8162.17 |
| 1671148800000 | 8061.48 |
| 1671408000000 | 8032.19 |
| 1671494400000 | 8041.87 |
| 1671580800000 | 8174.11 |
| 1671667200000 | 8083.27 |
| 1671753600000 | 8135.77 |
| 1672012800000 | 8135.77 |
| 1672099200000 | 8164.67 |
| 1672185600000 | 8108.53 |
| 1672272000000 | 8243.33 |
| 1672358400000 | 8151.46 |
| 1672617600000 | 8305.97 |
| 1672704000000 | 8295.26 |
| 1672790400000 | 8455.23 |
| 1672876800000 | 8397.57 |
| 1672963200000 | 8565.16 |
| 1673222400000 | 8810.42 |
| 1673308800000 | 8744.58 |
| 1673395200000 | 8828.92 |
| 1673481600000 | 8939.53 |
| 1673568000000 | 9010.8799 |
| 1673827200000 | 9067.4 |
| 1673913600000 | 9080.9 |
| 1674000000000 | 9146.75 |
| 1674086400000 | 8923.42 |
| 1674172800000 | 9047.52 |
| 1674432000000 | 9158.92 |
| 1674518400000 | 9152.77 |
| 1674604800000 | 9125.87 |
| 1674691200000 | 9179.81 |
| 1674777600000 | 9232.37 |
| 1675036800000 | 9164.18 |
| 1675123200000 | 9155.72 |
| 1675209600000 | 9276.45 |
| 1675296000000 | 9488.87 |
| 1675382400000 | 9427.06 |
| 1675641600000 | 9221.25 |
| 1675728000000 | 9176.24 |
| 1675814400000 | 9246.62 |
| 1675900800000 | 9328.33 |
| 1675987200000 | 9111.62 |
| 1676246400000 | 9202.87 |
| 1676332800000 | 9212.33 |
| 1676419200000 | 9232.07 |
| 1676505600000 | 9276.68 |
| 1676592000000 | 9249.31 |
| 1676851200000 | 9266.65 |
| 1676937600000 | 9212.74 |
| 1677024000000 | 9085.92 |
| 1677110400000 | 9118.51 |
| 1677196800000 | 8992.76 |
| 1677456000000 | 9166.65 |
| 1677542400000 | 9190.44 |
| 1677628800000 | 9222.78 |
| 1677715200000 | 9169.52 |
| 1677801600000 | 9274.47 |
| 1678060800000 | 9387.51 |
| 1678147200000 | 9229.47 |
| 1678233600000 | 9204.35 |
| 1678320000000 | 9121.76 |
| 1678406400000 | 9075.45 |
| 1678665600000 | 8827.8799 |
| 1678752000000 | 8999.39 |
| 1678838400000 | 8486.54 |
| 1678924800000 | 8666.7099 |
| 1679011200000 | 8540.99 |
| 1679270400000 | 8678.22 |
| 1679356800000 | 8886.91 |
| 1679443200000 | 8840.95 |
| 1679529600000 | 8941.3 |
| 1679616000000 | 8620.4 |
| 1679875200000 | 8704.28 |
| 1679961600000 | 8723.26 |
| 1680048000000 | 8850.15 |
| 1680134400000 | 9087.74 |
| 1680220800000 | 9074.62 |
| 1680480000000 | 9073.49 |
| 1680566400000 | 9130.42 |
| 1680652800000 | 8929.05 |
| 1680739200000 | 9005.4 |
| 1680825600000 | 9005.4 |
| 1681084800000 | 8937.4599 |
| 1681171200000 | 9074.64 |
| 1681257600000 | 9124.47 |
| 1681344000000 | 9251.08 |
| 1681430400000 | 9286.17 |
| 1681689600000 | 9225.85 |
| 1681776000000 | 9314.37 |
| 1681862400000 | 9295.02 |
| 1681948800000 | 9230.11 |
| 1682035200000 | 9210.02 |
| 1682294400000 | 9249.7099 |
| 1682380800000 | 9126.2099 |
| 1682467200000 | 9177.6 |
| 1682553600000 | 9186.34 |
| 1682640000000 | 9261.4 |
| 1682899200000 | 9212.83 |
| 1682985600000 | 9099.8 |
| 1683072000000 | 9150.16 |
| 1683158400000 | 9026.33 |
| 1683244800000 | 9178.91 |
| 1683504000000 | 9207.98 |
| 1683590400000 | 9113.31 |
| 1683676800000 | 9124.44 |
| 1683763200000 | 9049.04 |
| 1683849600000 | 9036.25 |
| 1684108800000 | 9072.84 |
| 1684195200000 | 9042.74 |
| 1684281600000 | 8985.31 |
| 1684368000000 | 8991.52 |
| 1684454400000 | 9039.73 |
| 1684713600000 | 9063.64 |
| 1684800000000 | 9034.83 |
| 1684886400000 | 8821.66 |
| 1684972800000 | 8763.02 |
| 1685059200000 | 8825.94 |
| 1685318400000 | 8815.34 |
| 1685404800000 | 8766.22 |
| 1685491200000 | 8614.18 |
| 1685577600000 | 8741.56 |
| 1685664000000 | 8910 |
| 1685923200000 | 8871.51 |
| 1686009600000 | 8862.98 |
| 1686096000000 | 8863.6 |
| 1686182400000 | 8935.78 |
| 1686268800000 | 8913.05 |
| 1686528000000 | 8963.78 |
| 1686614400000 | 9064.94 |
| 1686700800000 | 9154.69 |
| 1686787200000 | 9156.73 |
| 1686873600000 | 9224.37 |
| 1687132800000 | 9136.04 |
| 1687219200000 | 9038.19 |
| 1687305600000 | 9037.58 |
| 1687392000000 | 9023.68 |
| 1687478400000 | 8875.04 |
| 1687737600000 | 8870.34 |
| 1687824000000 | 8911.1 |
| 1687910400000 | 8951.33 |
| 1687996800000 | 8971.3 |
| 1688083200000 | 9077.73 |
| 1688342400000 | 9104.92 |
| 1688428800000 | 9123 |
| 1688515200000 | 9028.39 |
| 1688601600000 | 8828.51 |
| 1688688000000 | 9005.14 |
| 1688947200000 | 9063.04 |
| 1689033600000 | 9140.15 |
| 1689120000000 | 9411.49 |
| 1689206400000 | 9511.24 |
| 1689292800000 | 9511.61 |
| 1689552000000 | 9460.16 |
| 1689638400000 | 9541.87 |
| 1689724800000 | 9566.53 |
| 1689811200000 | 9501.42 |
| 1689897600000 | 9479.64 |
| 1690156800000 | 9466.15 |
| 1690243200000 | 9464.76 |
| 1690329600000 | 9466.91 |
| 1690416000000 | 9480.62 |
| 1690502400000 | 9514.83 |
| 1690761600000 | 9513.5 |
| 1690848000000 | 9415.27 |
| 1690934400000 | 9267.89 |
| 1691020800000 | 9231.67 |
| 1691107200000 | 9348.7 |
| 1691366400000 | 9338.9599 |
| 1691452800000 | 9202.8799 |
| 1691539200000 | 9256.5 |
| 1691625600000 | 9351.37 |
| 1691712000000 | 9216.12 |
| 1691971200000 | 9170.81 |
| 1692057600000 | 9132.8799 |
| 1692144000000 | 9091.77 |
| 1692230400000 | 8995.65 |
| 1692316800000 | 8913.03 |
| 1692576000000 | 8913.75 |
| 1692662400000 | 8940.47 |
| 1692748800000 | 8949.91 |
| 1692835200000 | 8900.78 |
| 1692921600000 | 8838.72 |
| 1693180800000 | 8972.87 |
| 1693267200000 | 9086.02 |
| 1693353600000 | 9175.51 |
| 1693440000000 | 9146.1 |
| 1693526400000 | 9084.4599 |
| 1693785600000 | 9048.23 |
| 1693872000000 | 8950.22 |
| 1693958400000 | 8892.41 |
| 1694044800000 | 8824.55 |
| 1694131200000 | 8849.86 |
| 1694390400000 | 8938.16 |
| 1694476800000 | 8870.91 |
| 1694563200000 | 8884.85 |
| 1694649600000 | 8915.31 |
| 1694736000000 | 8891.05 |
| 1694995200000 | 8767.1299 |
| 1695081600000 | 8788.76 |
| 1695168000000 | 8892.75 |
| 1695254400000 | 8700.4 |
| 1695340800000 | 8670.99 |
| 1695600000000 | 8515.62 |
| 1695686400000 | 8416.2 |
| 1695772800000 | 8336 |
| 1695859200000 | 8424.1 |
| 1695945600000 | 8533.18 |
| 1696204800000 | 8373.45 |
| 1696291200000 | 8199.64 |
| 1696377600000 | 8200.85 |
| 1696464000000 | 8234.83 |
| 1696550400000 | 8315.42 |
| 1696809600000 | 8272.74 |
| 1696896000000 | 8472.25 |
| 1696982400000 | 8487.73 |
| 1697068800000 | 8423.19 |
| 1697155200000 | 8249.66 |
| 1697414400000 | 8313.9 |
| 1697500800000 | 8321.81 |
| 1697587200000 | 8202.64 |
| 1697673600000 | 8135.85 |
| 1697760000000 | 8045.19 |
| 1698019200000 | 8066.4 |
| 1698105600000 | 8083.85 |
| 1698192000000 | 7970.06 |
| 1698278400000 | 7945.6 |
| 1698364800000 | 7972.62 |
| 1698624000000 | 8044.07 |
| 1698710400000 | 8092.79 |
| STOXX Developed Eurozone Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2016 | -0.92143019802888 | 11.579579676119 |
| 2017 | 38.445301152484 | 22.171511059979 |
| 2018 | -20.920470333113 | -13.580494034043 |
| 2019 | 26.409738493196 | 25.655238285198 |
| 2020 | 14.838085400578 | 18.064243602859 |
| 2021 | 11.837633733271 | 12.865065350593 |
| 2022 | -22.298892647742 | -20.016073066076 |
| 2023 | 12.162456284061 | 6.5258233408791 |
Methodology
The STOXX Developed Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone 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 | CH1213348555 | SWDEZSR | .SWDEZSR | |
| Gross Return EUR | CH1213348563 | SWDEZSGR | .SWDEZSGR | |
| Price EUR | CH1213348571 | SWDEZSP | .SWDEZSP | |
| Price USD | CH1213348548 | SWDEZSL | .SWDEZSL | |
| Net Return USD | CH1213348522 | SWDEZSV | SWDEZSV INDEX | .SWDEZSV |
| Gross Return USD | CH1213348530 | SWDEZSGV | .SWDEZSGV |
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 | 2.093% |
| BE SEMICONDUCTOR | Technology | Netherlands | 1.814% |
| COVESTRO | Chemicals | Germany | 1.621% |
| BANK OF IRELAND GROUP | Banks | Ireland | 1.580% |
| IMCD | Chemicals | Netherlands | 1.404% |
| BCO SABADELL | Banks | Spain | 1.312% |
| RENAULT | Automobiles and Parts | France | 1.297% |
| ASR NEDERLAND NV | Insurance | Netherlands | 1.089% |
| EURONEXT | Financial Services | France | 1.082% |
| ABN AMRO BANK | Banks | Netherlands | 0.930% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 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.