Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Norway 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 Norway Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Norway covering approximately 15% of investable market capitalization. STOXX Norway 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 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 Norway Small Cap | 52.9 | 34.6 | 0.3 | 0.2 | 1.6 | 0.0 | 4.6 | 0.0 | 19.0 |
| STOXX Developed World Small Cap | 8,426.8 | 7,061.4 | 1.5 | 0.7 | 20.2 | 0.0 | 0.3 | 0.0 | 7.8 |
Supersector weighting (top 10)
| Energy | 26.8 |
|---|---|
| Industrial Goods and Services | 21.4 |
| Technology | 10.3 |
| Banks | 8.6 |
| Chemicals | 5.3 |
| Construction and Materials | 5.2 |
| Retail | 4.2 |
| Utilities | 4.1 |
| Insurance | 3.3 |
| Health Care | 2.6 |
Country weighting
| Norway | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Norway Small Cap | 4.9 | 1.9 | 4.6 | 12.6 | 27.4 | N/A | N/A | 4.5 | 4.0 | 4.9 |
| STOXX Developed World Small Cap | 9.3 | 6.5 | 2.6 | 4.0 | 32.0 | N/A | N/A | 2.6 | 1.3 | 5.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Norway Small Cap | N/A | N/A | 24.1 | 26.1 | 28.3 | N/A | N/A | 0.1 | 0.1 | 0.1 |
| STOXX Developed World Small Cap | N/A | N/A | 15.5 | 18.2 | 20.6 | N/A | N/A | 0.0 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Norway Small Cap | 0.6 | 0.5 | 0.5 | 0.6 | 0.7 | 20.3 | 20.5 | 20.4 | 21.6 | 21.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Norway Small Cap | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | -2.5 | -0.2 | 0.1 | 0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Norway 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 Norway Small Cap | 34.7 | 24.1 | 16.2 | 18.8 | 2.5 | 4.8 | 1.6 | 41.1 |
| STOXX Developed World Small Cap | -0.1 | 5.4 | 4.8 | 4.6 | 0.7 | 2.1 | 0.5 | 1.3 |
Performance and annual returns
| STOXX Norway Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1026.87 |
| 1001462400000 | 1020.38 |
| 1001548800000 | 1030.72 |
| 1001635200000 | 1046 |
| 1001894400000 | 1050.29 |
| 1001980800000 | 1045 |
| 1002067200000 | 1021.94 |
| 1002153600000 | 1043.18 |
| 1002240000000 | 1042.98 |
| 1002499200000 | 1035.35 |
| 1002585600000 | 1040.6 |
| 1002672000000 | 1042.58 |
| 1002758400000 | 1060.73 |
| 1002844800000 | 1056.17 |
| 1003104000000 | 1046.42 |
| 1003190400000 | 1055.68 |
| 1003276800000 | 1072.84 |
| 1003363200000 | 1075.07 |
| 1003449600000 | 1073.65 |
| 1003708800000 | 1078.98 |
| 1003795200000 | 1076.79 |
| 1003881600000 | 1101.9 |
| 1003968000000 | 1079.61 |
| 1004054400000 | 1098.38 |
| 1004313600000 | 1111.18 |
| 1004400000000 | 1081.99 |
| 1004486400000 | 1083.23 |
| 1004572800000 | 1080.43 |
| 1004659200000 | 1125.86 |
| 1004918400000 | 1136.21 |
| 1005004800000 | 1136.9 |
| 1005091200000 | 1150.75 |
| 1005177600000 | 1155.62 |
| 1005264000000 | 1171.14 |
| 1005523200000 | 1138.19 |
| 1005609600000 | 1171.9 |
| 1005696000000 | 1182.08 |
| 1005782400000 | 1162.28 |
| 1005868800000 | 1152.83 |
| 1006128000000 | 1148.3 |
| 1006214400000 | 1165.25 |
| 1006300800000 | 1148.45 |
| 1006387200000 | 1166.34 |
| 1006473600000 | 1168.68 |
| 1006732800000 | 1171.79 |
| 1006819200000 | 1160.19 |
| 1006905600000 | 1153.26 |
| 1006992000000 | 1155.19 |
| 1007078400000 | 1167.24 |
| 1007337600000 | 1140.82 |
| 1007424000000 | 1158.54 |
| 1007510400000 | 1183.36 |
| 1007596800000 | 1197.95 |
| 1007683200000 | 1185.14 |
| 1007942400000 | 1178.49 |
| 1008028800000 | 1176.23 |
| 1008115200000 | 1185.32 |
| 1008201600000 | 1163.37 |
| 1008288000000 | 1179.12 |
| 1008547200000 | 1172.44 |
| 1008633600000 | 1173.01 |
| 1008720000000 | 1160.7 |
| 1008806400000 | 1177.11 |
| 1008892800000 | 1180.67 |
| 1009152000000 | 1165.4 |
| 1009238400000 | 1168.29 |
| 1009324800000 | 1169.11 |
| 1009411200000 | 1216.39 |
| 1009497600000 | 1226.32 |
| 1009756800000 | 1228.65 |
| 1009929600000 | 1258.13 |
| 1010016000000 | 1267.2 |
| 1010102400000 | 1273.98 |
| 1010361600000 | 1274 |
| 1010448000000 | 1260.05 |
| 1010534400000 | 1266.1 |
| 1010620800000 | 1254.28 |
| 1010707200000 | 1274.53 |
| 1010966400000 | 1274.03 |
| 1011052800000 | 1246.96 |
| 1011139200000 | 1220.65 |
| 1011225600000 | 1226.23 |
| 1011312000000 | 1202.81 |
| 1011571200000 | 1199.39 |
| 1011657600000 | 1207.66 |
| 1011744000000 | 1193.74 |
| 1011830400000 | 1200.09 |
| 1011916800000 | 1183.07 |
| 1012176000000 | 1190.38 |
| 1012262400000 | 1196.62 |
| 1012348800000 | 1193.17 |
| 1012435200000 | 1188.14 |
| 1012521600000 | 1199.5 |
| 1012780800000 | 1198.56 |
| 1012867200000 | 1175.38 |
| 1012953600000 | 1178.13 |
| 1013040000000 | 1186.83 |
| 1013126400000 | 1185.8 |
| 1013385600000 | 1206.3 |
| 1013472000000 | 1202.7 |
| 1013558400000 | 1202.76 |
| 1013644800000 | 1217.73 |
| 1013731200000 | 1226.45 |
| 1013990400000 | 1218.76 |
| 1014076800000 | 1212.68 |
| 1014163200000 | 1204.32 |
| 1014249600000 | 1203.37 |
| 1014336000000 | 1202.08 |
| 1014595200000 | 1189.83 |
| 1014681600000 | 1202.78 |
| 1014768000000 | 1225.23 |
| 1014854400000 | 1218.47 |
| 1014940800000 | 1225.27 |
| 1015200000000 | 1243.19 |
| 1015286400000 | 1257.93 |
| 1015372800000 | 1255.6 |
| 1015459200000 | 1289.88 |
| 1015545600000 | 1308.37 |
| 1015804800000 | 1309.16 |
| 1015891200000 | 1296.79 |
| 1015977600000 | 1293.58 |
| 1016064000000 | 1300.39 |
| 1016150400000 | 1314.47 |
| 1016409600000 | 1325.7 |
| 1016496000000 | 1339.13 |
| 1016582400000 | 1335.58 |
| 1016668800000 | 1341.1 |
| 1016755200000 | 1333.55 |
| 1017014400000 | 1337.73 |
| 1017100800000 | 1338.43 |
| 1017187200000 | 1347.26 |
| 1017273600000 | 1345.28 |
| 1017360000000 | 1344.14 |
| 1017619200000 | 1360.53 |
| 1017705600000 | 1376.1 |
| 1017792000000 | 1374.11 |
| 1017878400000 | 1336.98 |
| 1017964800000 | 1365.4 |
| 1018224000000 | 1347.21 |
| 1018310400000 | 1363.37 |
| 1018396800000 | 1350.24 |
| 1018483200000 | 1365.26 |
| 1018569600000 | 1355.81 |
| 1018828800000 | 1351.98 |
| 1018915200000 | 1372.2 |
| 1019001600000 | 1384.24 |
| 1019088000000 | 1400.48 |
| 1019174400000 | 1402.65 |
| 1019433600000 | 1390.22 |
| 1019520000000 | 1381.53 |
| 1019606400000 | 1380.07 |
| 1019692800000 | 1372.32 |
| 1019779200000 | 1375.71 |
| 1020038400000 | 1361.46 |
| 1020124800000 | 1343.82 |
| 1020211200000 | 1354.8 |
| 1020297600000 | 1372.61 |
| 1020384000000 | 1393.98 |
| 1020643200000 | 1385.87 |
| 1020729600000 | 1369.68 |
| 1020816000000 | 1383.64 |
| 1020902400000 | 1391.89 |
| 1020988800000 | 1392.87 |
| 1021248000000 | 1379.81 |
| 1021334400000 | 1394.98 |
| 1021420800000 | 1405.19 |
| 1021507200000 | 1409.06 |
| 1021593600000 | 1424.58 |
| 1021852800000 | 1427.88 |
| 1021939200000 | 1420.69 |
| 1022025600000 | 1419.72 |
| 1022112000000 | 1406.97 |
| 1022198400000 | 1394.73 |
| 1022457600000 | 1395.44 |
| 1022544000000 | 1404.3 |
| 1022630400000 | 1369.37 |
| 1022716800000 | 1346.11 |
| 1022803200000 | 1343.36 |
| 1023062400000 | 1353.63 |
| 1023148800000 | 1307.34 |
| 1023235200000 | 1321.55 |
| 1023321600000 | 1316.17 |
| 1023408000000 | 1279.42 |
| 1023667200000 | 1279 |
| 1023753600000 | 1302.5 |
| 1023840000000 | 1272.8 |
| 1023926400000 | 1264.52 |
| 1024012800000 | 1238.27 |
| 1024272000000 | 1260.35 |
| 1024358400000 | 1274.56 |
| 1024444800000 | 1280.4 |
| 1024531200000 | 1239.42 |
| 1024617600000 | 1222.24 |
| 1024876800000 | 1186.84 |
| 1024963200000 | 1208.09 |
| 1025049600000 | 1145.12 |
| 1025136000000 | 1193.71 |
| 1025222400000 | 1211.4 |
| 1025481600000 | 1248.83 |
| 1025568000000 | 1242.88 |
| 1025654400000 | 1209.31 |
| 1025740800000 | 1225.42 |
| 1025827200000 | 1246.58 |
| 1026086400000 | 1277.86 |
| 1026172800000 | 1275.51 |
| 1026259200000 | 1265.22 |
| 1026345600000 | 1264.37 |
| 1026432000000 | 1259.02 |
| 1026691200000 | 1256.18 |
| 1026777600000 | 1272.57 |
| 1026864000000 | 1287.87 |
| 1026950400000 | 1283.53 |
| 1027036800000 | 1249.04 |
| 1027296000000 | 1197.42 |
| 1027382400000 | 1153.07 |
| 1027468800000 | 1094.26 |
| 1027555200000 | 1133.7 |
| 1027641600000 | 1117.93 |
| 1027900800000 | 1149.37 |
| 1027987200000 | 1180.88 |
| 1028073600000 | 1175.55 |
| 1028160000000 | 1172.34 |
| 1028246400000 | 1162.53 |
| 1028505600000 | 1136.28 |
| 1028592000000 | 1109.39 |
| 1028678400000 | 1122.78 |
| 1028764800000 | 1103.42 |
| 1028851200000 | 1108.71 |
| 1029110400000 | 1104.5 |
| 1029196800000 | 1096.31 |
| 1029283200000 | 1078.43 |
| 1029369600000 | 1084.85 |
| 1029456000000 | 1091.26 |
| 1029715200000 | 1069.55 |
| 1029801600000 | 1084.76 |
| 1029888000000 | 1088.61 |
| 1029974400000 | 1097.63 |
| 1030060800000 | 1096.68 |
| 1030320000000 | 1089.88 |
| 1030406400000 | 1103.04 |
| 1030492800000 | 1081.62 |
| 1030579200000 | 1071.17 |
| 1030665600000 | 1081.24 |
| 1030924800000 | 1065.42 |
| 1031011200000 | 1050.6 |
| 1031097600000 | 1030.97 |
| 1031184000000 | 1013.22 |
| 1031270400000 | 1018.68 |
| 1031529600000 | 1006.1 |
| 1031616000000 | 1011.9 |
| 1031702400000 | 1026.69 |
| 1031788800000 | 1016.82 |
| 1031875200000 | 986.78 |
| 1032134400000 | 965.93 |
| 1032220800000 | 969.84 |
| 1032307200000 | 952.01 |
| 1032393600000 | 937.7 |
| 1032480000000 | 934.79 |
| 1032739200000 | 915.49 |
| 1032825600000 | 889.89 |
| 1032912000000 | 886.17 |
| 1032998400000 | 894.15 |
| 1033084800000 | 881.62 |
| 1033344000000 | 869.86 |
| 1033430400000 | 871.25 |
| 1033516800000 | 869.39 |
| 1033603200000 | 873.7 |
| 1033689600000 | 864.9 |
| 1033948800000 | 853.95 |
| 1034035200000 | 832.22 |
| 1034121600000 | 841.92 |
| 1034208000000 | 841.84 |
| 1034294400000 | 903.14 |
| 1034553600000 | 911.6 |
| 1034640000000 | 951.45 |
| 1034726400000 | 935.69 |
| 1034812800000 | 935.51 |
| 1034899200000 | 908.9 |
| 1035158400000 | 910.34 |
| 1035244800000 | 899.86 |
| 1035331200000 | 889.79 |
| 1035417600000 | 889.72 |
| 1035504000000 | 887.73 |
| 1035763200000 | 891.71 |
| 1035849600000 | 870.33 |
| 1035936000000 | 884.88 |
| 1036022400000 | 905.86 |
| 1036108800000 | 898.56 |
| 1036368000000 | 936.65 |
| 1036454400000 | 932.44 |
| 1036540800000 | 946.72 |
| 1036627200000 | 940.85 |
| 1036713600000 | 933.54 |
| 1036972800000 | 927.85 |
| 1037059200000 | 921.67 |
| 1037145600000 | 918.41 |
| 1037232000000 | 914.94 |
| 1037318400000 | 923.08 |
| 1037577600000 | 919.42 |
| 1037664000000 | 898.6 |
| 1037750400000 | 885.04 |
| 1037836800000 | 904.31 |
| 1037923200000 | 898.57 |
| 1038182400000 | 893.48 |
| 1038268800000 | 895.59 |
| 1038355200000 | 897.51 |
| 1038441600000 | 917.28 |
| 1038528000000 | 937.38 |
| 1038787200000 | 957.95 |
| 1038873600000 | 935.76 |
| 1038960000000 | 936.81 |
| 1039046400000 | 936.52 |
| 1039132800000 | 910.42 |
| 1039392000000 | 905.76 |
| 1039478400000 | 899.64 |
| 1039564800000 | 886.42 |
| 1039651200000 | 896.33 |
| 1039737600000 | 894.36 |
| 1039996800000 | 892.55 |
| 1040083200000 | 891.88 |
| 1040169600000 | 887.83 |
| 1040256000000 | 897.58 |
| 1040342400000 | 901.4 |
| 1040601600000 | 903.85 |
| 1040688000000 | 907.15 |
| 1040774400000 | 908.28 |
| 1040860800000 | 912.41 |
| 1040947200000 | 915.73 |
| 1041206400000 | 916.91 |
| 1041292800000 | 919.53 |
| 1041465600000 | 926.34 |
| 1041552000000 | 948.95 |
| 1041811200000 | 942.43 |
| 1041897600000 | 946.96 |
| 1041984000000 | 938.4 |
| 1042070400000 | 951.82 |
| 1042156800000 | 953.12 |
| 1042416000000 | 959.61 |
| 1042502400000 | 957.69 |
| 1042588800000 | 967.33 |
| 1042675200000 | 978.27 |
| 1042761600000 | 975.41 |
| 1043020800000 | 978.64 |
| 1043107200000 | 966.88 |
| 1043193600000 | 951.7 |
| 1043280000000 | 950.85 |
| 1043366400000 | 960.88 |
| 1043625600000 | 931.44 |
| 1043712000000 | 922.04 |
| 1043798400000 | 917.66 |
| 1043884800000 | 924.89 |
| 1043971200000 | 922.11 |
| 1044230400000 | 926.08 |
| 1044316800000 | 914.24 |
| 1044403200000 | 906.6 |
| 1044489600000 | 902.8 |
| 1044576000000 | 901.63 |
| 1044835200000 | 882.63 |
| 1044921600000 | 887.35 |
| 1045008000000 | 880.74 |
| 1045094400000 | 862.93 |
| 1045180800000 | 865.53 |
| 1045440000000 | 862.02 |
| 1045526400000 | 861.88 |
| 1045612800000 | 856.14 |
| 1045699200000 | 838.53 |
| 1045785600000 | 842.36 |
| 1046044800000 | 828.27 |
| 1046131200000 | 811.77 |
| 1046217600000 | 805 |
| 1046304000000 | 788.81 |
| 1046390400000 | 815.49 |
| 1046649600000 | 838.31 |
| 1046736000000 | 826.67 |
| 1046822400000 | 829.42 |
| 1046908800000 | 816.62 |
| 1046995200000 | 799 |
| 1047254400000 | 793.08 |
| 1047340800000 | 795.83 |
| 1047427200000 | 807.14 |
| 1047513600000 | 813.39 |
| 1047600000000 | 848.63 |
| 1047859200000 | 827.7 |
| 1047945600000 | 824.85 |
| 1048032000000 | 833.82 |
| 1048118400000 | 841.28 |
| 1048204800000 | 833.49 |
| 1048464000000 | 826.82 |
| 1048550400000 | 833.63 |
| 1048636800000 | 836.12 |
| 1048723200000 | 831.6 |
| 1048809600000 | 840.79 |
| 1049068800000 | 835.01 |
| 1049155200000 | 816.59 |
| 1049241600000 | 816.66 |
| 1049328000000 | 830.04 |
| 1049414400000 | 840.26 |
| 1049673600000 | 868.65 |
| 1049760000000 | 867.4 |
| 1049846400000 | 875.73 |
| 1049932800000 | 870.84 |
| 1050019200000 | 869.94 |
| 1050278400000 | 900.44 |
| 1050364800000 | 911.41 |
| 1050451200000 | 932.55 |
| 1050537600000 | 929.83 |
| 1050624000000 | 929.01 |
| 1050883200000 | 931.59 |
| 1050969600000 | 924.8 |
| 1051056000000 | 943.69 |
| 1051142400000 | 954.66 |
| 1051228800000 | 956.62 |
| 1051488000000 | 965.7 |
| 1051574400000 | 1003.82 |
| 1051660800000 | 1020.66 |
| 1051747200000 | 1025.93 |
| 1051833600000 | 1020.48 |
| 1052092800000 | 1036.88 |
| 1052179200000 | 1062.27 |
| 1052265600000 | 1057.96 |
| 1052352000000 | 1056.43 |
| 1052438400000 | 1078.22 |
| 1052697600000 | 1103.91 |
| 1052784000000 | 1096.21 |
| 1052870400000 | 1104.91 |
| 1052956800000 | 1117.27 |
| 1053043200000 | 1141.61 |
| 1053302400000 | 1130.39 |
| 1053388800000 | 1126.98 |
| 1053475200000 | 1115.24 |
| 1053561600000 | 1144.83 |
| 1053648000000 | 1157.05 |
| 1053907200000 | 1157.47 |
| 1053993600000 | 1130.29 |
| 1054080000000 | 1140.77 |
| 1054166400000 | 1153 |
| 1054252800000 | 1167.42 |
| 1054512000000 | 1191.37 |
| 1054598400000 | 1159.7 |
| 1054684800000 | 1154.27 |
| 1054771200000 | 1166.03 |
| 1054857600000 | 1168.39 |
| 1055116800000 | 1167.33 |
| 1055203200000 | 1150.49 |
| 1055289600000 | 1155.23 |
| 1055376000000 | 1156.58 |
| 1055462400000 | 1147.4 |
| 1055721600000 | 1153.39 |
| 1055808000000 | 1180.23 |
| 1055894400000 | 1184.75 |
| 1055980800000 | 1189.11 |
| 1056067200000 | 1176.11 |
| 1056326400000 | 1162.77 |
| 1056412800000 | 1160.65 |
| 1056499200000 | 1148.76 |
| 1056585600000 | 1132.62 |
| 1056672000000 | 1141.77 |
| 1056931200000 | 1143.36 |
| 1057017600000 | 1151 |
| 1057104000000 | 1161.96 |
| 1057190400000 | 1160.1 |
| 1057276800000 | 1156.14 |
| 1057536000000 | 1154.83 |
| 1057622400000 | 1154.55 |
| 1057708800000 | 1156.07 |
| 1057795200000 | 1141.31 |
| 1057881600000 | 1151.25 |
| 1058140800000 | 1161.09 |
| 1058227200000 | 1154.88 |
| 1058313600000 | 1155.54 |
| 1058400000000 | 1145.06 |
| 1058486400000 | 1158.51 |
| 1058745600000 | 1166.27 |
| 1058832000000 | 1164.08 |
| 1058918400000 | 1178.2 |
| 1059004800000 | 1200 |
| 1059091200000 | 1220.11 |
| 1059350400000 | 1227.78 |
| 1059436800000 | 1221.68 |
| 1059523200000 | 1214.73 |
| 1059609600000 | 1211.23 |
| 1059696000000 | 1214.96 |
| 1059955200000 | 1226.26 |
| 1060041600000 | 1235.14 |
| 1060128000000 | 1213.55 |
| 1060214400000 | 1209.48 |
| 1060300800000 | 1219.2 |
| 1060560000000 | 1215.33 |
| 1060646400000 | 1212.08 |
| 1060732800000 | 1212.06 |
| 1060819200000 | 1212.68 |
| 1060905600000 | 1212.3 |
| 1061164800000 | 1202.74 |
| 1061251200000 | 1197.87 |
| 1061337600000 | 1191.83 |
| 1061424000000 | 1196.93 |
| 1061510400000 | 1200.97 |
| 1061769600000 | 1189.38 |
| 1061856000000 | 1172.93 |
| 1061942400000 | 1174.91 |
| 1062028800000 | 1188.47 |
| 1062115200000 | 1209.81 |
| 1062374400000 | 1219.47 |
| 1062460800000 | 1210.12 |
| 1062547200000 | 1237.18 |
| 1062633600000 | 1248.27 |
| 1062720000000 | 1261.82 |
| 1062979200000 | 1260.35 |
| 1063065600000 | 1272.13 |
| 1063152000000 | 1254.71 |
| 1063238400000 | 1249.29 |
| 1063324800000 | 1253.39 |
| 1063584000000 | 1254.11 |
| 1063670400000 | 1242.56 |
| 1063756800000 | 1271.05 |
| 1063843200000 | 1262.26 |
| 1063929600000 | 1266.59 |
| 1064188800000 | 1237.01 |
| 1064275200000 | 1260.3 |
| 1064361600000 | 1270.43 |
| 1064448000000 | 1227.52 |
| 1064534400000 | 1196.92 |
| 1064793600000 | 1232.77 |
| 1064880000000 | 1199.64 |
| 1064966400000 | 1231.98 |
| 1065052800000 | 1243.22 |
| 1065139200000 | 1257.72 |
| 1065398400000 | 1280.31 |
| 1065484800000 | 1273.33 |
| 1065571200000 | 1296.88 |
| 1065657600000 | 1305.23 |
| 1065744000000 | 1311.84 |
| 1066003200000 | 1311.55 |
| 1066089600000 | 1299.27 |
| 1066176000000 | 1306.26 |
| 1066262400000 | 1290.77 |
| 1066348800000 | 1298.02 |
| 1066608000000 | 1272.69 |
| 1066694400000 | 1282.57 |
| 1066780800000 | 1295.29 |
| 1066867200000 | 1275.96 |
| 1066953600000 | 1289.47 |
| 1067212800000 | 1306.2 |
| 1067299200000 | 1317.03 |
| 1067385600000 | 1336.93 |
| 1067472000000 | 1342.18 |
| 1067558400000 | 1322.68 |
| 1067817600000 | 1313.02 |
| 1067904000000 | 1326.21 |
| 1067990400000 | 1307.98 |
| 1068076800000 | 1310.88 |
| 1068163200000 | 1331.67 |
| 1068422400000 | 1317.11 |
| 1068508800000 | 1303.86 |
| 1068595200000 | 1327.59 |
| 1068681600000 | 1334.5 |
| 1068768000000 | 1362.35 |
| 1069027200000 | 1333.8 |
| 1069113600000 | 1352 |
| 1069200000000 | 1320.44 |
| 1069286400000 | 1328.98 |
| 1069372800000 | 1331.96 |
| 1069632000000 | 1335.9 |
| 1069718400000 | 1337.7 |
| 1069804800000 | 1356.49 |
| 1069891200000 | 1351.47 |
| 1069977600000 | 1358.88 |
| 1070236800000 | 1378.99 |
| 1070323200000 | 1388.56 |
| 1070409600000 | 1396.62 |
| 1070496000000 | 1395.57 |
| 1070582400000 | 1405.69 |
| 1070841600000 | 1400.9 |
| 1070928000000 | 1424.68 |
| 1071014400000 | 1406.69 |
| 1071100800000 | 1416.75 |
| 1071187200000 | 1419.05 |
| 1071446400000 | 1430.8 |
| 1071532800000 | 1435.86 |
| 1071619200000 | 1430.86 |
| 1071705600000 | 1438.49 |
| 1071792000000 | 1431.96 |
| 1072051200000 | 1419.79 |
| 1072137600000 | 1421.21 |
| 1072224000000 | 1423.42 |
| 1072310400000 | 1421.28 |
| 1072396800000 | 1413.83 |
| 1072656000000 | 1439.15 |
| 1072742400000 | 1450.96 |
| 1072828800000 | 1459.49 |
| 1073001600000 | 1490.01 |
| 1073260800000 | 1501.16 |
| 1073347200000 | 1498.28 |
| 1073433600000 | 1485.75 |
| 1073520000000 | 1529.08 |
| 1073606400000 | 1554.27 |
| 1073865600000 | 1574.14 |
| 1073952000000 | 1599.87 |
| 1074038400000 | 1616.11 |
| 1074124800000 | 1590.62 |
| 1074211200000 | 1591.37 |
| 1074470400000 | 1603.24 |
| 1074556800000 | 1624.48 |
| 1074643200000 | 1655.67 |
| 1074729600000 | 1670.5 |
| 1074816000000 | 1625.49 |
| 1075075200000 | 1618.23 |
| 1075161600000 | 1657.8 |
| 1075248000000 | 1599.26 |
| 1075334400000 | 1592.65 |
| 1075420800000 | 1612.95 |
| 1075680000000 | 1613.41 |
| 1075766400000 | 1595.25 |
| 1075852800000 | 1611.35 |
| 1075939200000 | 1617.65 |
| 1076025600000 | 1643.12 |
| 1076284800000 | 1685.26 |
| 1076371200000 | 1657.84 |
| 1076457600000 | 1663.63 |
| 1076544000000 | 1685.83 |
| 1076630400000 | 1672.98 |
| 1076889600000 | 1671.31 |
| 1076976000000 | 1719.02 |
| 1077062400000 | 1742.99 |
| 1077148800000 | 1710.99 |
| 1077235200000 | 1694.41 |
| 1077494400000 | 1698.96 |
| 1077580800000 | 1657.59 |
| 1077667200000 | 1651.57 |
| 1077753600000 | 1654.72 |
| 1077840000000 | 1690.33 |
| 1078099200000 | 1721.11 |
| 1078185600000 | 1713.74 |
| 1078272000000 | 1698.94 |
| 1078358400000 | 1701.56 |
| 1078444800000 | 1727.17 |
| 1078704000000 | 1744.87 |
| 1078790400000 | 1736.74 |
| 1078876800000 | 1679.91 |
| 1078963200000 | 1607.18 |
| 1079049600000 | 1621.96 |
| 1079308800000 | 1577.49 |
| 1079395200000 | 1617.95 |
| 1079481600000 | 1618.55 |
| 1079568000000 | 1620.33 |
| 1079654400000 | 1610.72 |
| 1079913600000 | 1545.02 |
| 1080000000000 | 1576.12 |
| 1080086400000 | 1552.35 |
| 1080172800000 | 1547.83 |
| 1080259200000 | 1547.88 |
| 1080518400000 | 1568.48 |
| 1080604800000 | 1545.88 |
| 1080691200000 | 1574.29 |
| 1080777600000 | 1586.17 |
| 1080864000000 | 1578.73 |
| 1081123200000 | 1573.95 |
| 1081209600000 | 1569.28 |
| 1081296000000 | 1612.33 |
| 1081382400000 | 1605.56 |
| 1081468800000 | 1605.56 |
| 1081728000000 | 1591.84 |
| 1081814400000 | 1588.81 |
| 1081900800000 | 1575.62 |
| 1081987200000 | 1591.15 |
| 1082073600000 | 1605.82 |
| 1082332800000 | 1585.06 |
| 1082419200000 | 1571.05 |
| 1082505600000 | 1566.16 |
| 1082592000000 | 1572.07 |
| 1082678400000 | 1550.46 |
| 1082937600000 | 1554.46 |
| 1083024000000 | 1569.15 |
| 1083110400000 | 1547.62 |
| 1083196800000 | 1524.96 |
| 1083283200000 | 1510.38 |
| 1083542400000 | 1501.02 |
| 1083628800000 | 1521.13 |
| 1083715200000 | 1534.82 |
| 1083801600000 | 1506.88 |
| 1083888000000 | 1461.54 |
| 1084147200000 | 1404.02 |
| 1084233600000 | 1404.39 |
| 1084320000000 | 1410.92 |
| 1084406400000 | 1414.17 |
| 1084492800000 | 1412.49 |
| 1084752000000 | 1418.42 |
| 1084838400000 | 1426.89 |
| 1084924800000 | 1455.44 |
| 1085011200000 | 1446.09 |
| 1085097600000 | 1460.79 |
| 1085356800000 | 1476.24 |
| 1085443200000 | 1496.6 |
| 1085529600000 | 1508.43 |
| 1085616000000 | 1531.52 |
| 1085702400000 | 1529.07 |
| 1085961600000 | 1529.07 |
| 1086048000000 | 1542.85 |
| 1086134400000 | 1550.97 |
| 1086220800000 | 1544.16 |
| 1086307200000 | 1542.47 |
| 1086566400000 | 1562.09 |
| 1086652800000 | 1561.31 |
| 1086739200000 | 1551.76 |
| 1086825600000 | 1516.69 |
| 1086912000000 | 1508.2 |
| 1087171200000 | 1511.42 |
| 1087257600000 | 1523.79 |
| 1087344000000 | 1541.34 |
| 1087430400000 | 1540.55 |
| 1087516800000 | 1572.7 |
| 1087776000000 | 1570.5 |
| 1087862400000 | 1575.58 |
| 1087948800000 | 1574.19 |
| 1088035200000 | 1594.77 |
| 1088121600000 | 1614.19 |
| 1088380800000 | 1625.82 |
| 1088467200000 | 1609.38 |
| 1088553600000 | 1612.62 |
| 1088640000000 | 1609.07 |
| 1088726400000 | 1609.01 |
| 1088985600000 | 1607.9 |
| 1089072000000 | 1620.71 |
| 1089158400000 | 1621.56 |
| 1089244800000 | 1586.05 |
| 1089331200000 | 1570.15 |
| 1089590400000 | 1574.68 |
| 1089676800000 | 1561.5 |
| 1089763200000 | 1544.1 |
| 1089849600000 | 1525.15 |
| 1089936000000 | 1537.21 |
| 1090195200000 | 1528.33 |
| 1090281600000 | 1519.71 |
| 1090368000000 | 1518.5 |
| 1090454400000 | 1510.35 |
| 1090540800000 | 1498.75 |
| 1090800000000 | 1478.08 |
| 1090886400000 | 1488.68 |
| 1090972800000 | 1483.44 |
| 1091059200000 | 1500.96 |
| 1091145600000 | 1502.98 |
| 1091404800000 | 1509.48 |
| 1091491200000 | 1524.37 |
| 1091577600000 | 1531.04 |
| 1091664000000 | 1521.81 |
| 1091750400000 | 1525.2 |
| 1092009600000 | 1521.74 |
| 1092096000000 | 1531.84 |
| 1092182400000 | 1502.23 |
| 1092268800000 | 1512.49 |
| 1092355200000 | 1561.78 |
| 1092614400000 | 1580.46 |
| 1092700800000 | 1579.87 |
| 1092787200000 | 1569.7 |
| 1092873600000 | 1592.21 |
| 1092960000000 | 1594.46 |
| 1093219200000 | 1594.94 |
| 1093305600000 | 1598.95 |
| 1093392000000 | 1590.81 |
| 1093478400000 | 1594 |
| 1093564800000 | 1586.29 |
| 1093824000000 | 1591.46 |
| 1093910400000 | 1577.83 |
| 1093996800000 | 1606.88 |
| 1094083200000 | 1627.49 |
| 1094169600000 | 1617.1 |
| 1094428800000 | 1619.92 |
| 1094515200000 | 1612.06 |
| 1094601600000 | 1616.15 |
| 1094688000000 | 1636.62 |
| 1094774400000 | 1637.16 |
| 1095033600000 | 1642.59 |
| 1095120000000 | 1638.49 |
| 1095206400000 | 1627.22 |
| 1095292800000 | 1640.97 |
| 1095379200000 | 1646.11 |
| 1095638400000 | 1639.53 |
| 1095724800000 | 1657.95 |
| 1095811200000 | 1671.92 |
| 1095897600000 | 1687.66 |
| 1095984000000 | 1689.95 |
| 1096243200000 | 1702.91 |
| 1096329600000 | 1718.84 |
| 1096416000000 | 1721.78 |
| 1096502400000 | 1735.57 |
| 1096588800000 | 1759.08 |
| 1096848000000 | 1769.56 |
| 1096934400000 | 1770.55 |
| 1097020800000 | 1768.48 |
| 1097107200000 | 1803.04 |
| 1097193600000 | 1806.76 |
| 1097452800000 | 1796.47 |
| 1097539200000 | 1774.05 |
| 1097625600000 | 1775.77 |
| 1097712000000 | 1752.76 |
| 1097798400000 | 1763.24 |
| 1098057600000 | 1766.46 |
| 1098144000000 | 1769.3 |
| 1098230400000 | 1760.34 |
| 1098316800000 | 1783.97 |
| 1098403200000 | 1803.55 |
| 1098662400000 | 1782.65 |
| 1098748800000 | 1764.72 |
| 1098835200000 | 1770.49 |
| 1098921600000 | 1760.56 |
| 1099008000000 | 1770.73 |
| 1099267200000 | 1803.15 |
| 1099353600000 | 1796.97 |
| 1099440000000 | 1838.98 |
| 1099526400000 | 1842.46 |
| 1099612800000 | 1862.82 |
| 1099872000000 | 1877.3 |
| 1099958400000 | 1873.02 |
| 1100044800000 | 1867.13 |
| 1100131200000 | 1878.4 |
| 1100217600000 | 1889.55 |
| 1100476800000 | 1899.69 |
| 1100563200000 | 1904.57 |
| 1100649600000 | 1915.93 |
| 1100736000000 | 1923.69 |
| 1100822400000 | 1971.1 |
| 1101081600000 | 1964.08 |
| 1101168000000 | 1988.63 |
| 1101254400000 | 2008.97 |
| 1101340800000 | 2046.52 |
| 1101427200000 | 2063.7 |
| 1101686400000 | 2067.27 |
| 1101772800000 | 2075.55 |
| 1101859200000 | 2116.08 |
| 1101945600000 | 2070.01 |
| 1102032000000 | 2072.33 |
| 1102291200000 | 2101.19 |
| 1102377600000 | 2120.49 |
| 1102464000000 | 2063.61 |
| 1102550400000 | 2052.61 |
| 1102636800000 | 2066.08 |
| 1102896000000 | 2074.47 |
| 1102982400000 | 2094.96 |
| 1103068800000 | 2138.88 |
| 1103155200000 | 2127.07 |
| 1103241600000 | 2099.7 |
| 1103500800000 | 2128.68 |
| 1103587200000 | 2136.24 |
| 1103673600000 | 2147.85 |
| 1103760000000 | 2172.07 |
| 1103846400000 | 2176.27 |
| 1104105600000 | 2189.15 |
| 1104192000000 | 2183.33 |
| 1104278400000 | 2190.96 |
| 1104364800000 | 2209.36 |
| 1104451200000 | 2209.44 |
| 1104710400000 | 2218.02 |
| 1104796800000 | 2159.45 |
| 1104883200000 | 2129.77 |
| 1104969600000 | 2114.4 |
| 1105056000000 | 2110.62 |
| 1105315200000 | 2136.44 |
| 1105401600000 | 2147.75 |
| 1105488000000 | 2162.54 |
| 1105574400000 | 2180.9 |
| 1105660800000 | 2182.77 |
| 1105920000000 | 2221.73 |
| 1106006400000 | 2213.41 |
| 1106092800000 | 2225.85 |
| 1106179200000 | 2167.48 |
| 1106265600000 | 2189.11 |
| 1106524800000 | 2202.81 |
| 1106611200000 | 2208.93 |
| 1106697600000 | 2224.51 |
| 1106784000000 | 2218.74 |
| 1106870400000 | 2226.84 |
| 1107129600000 | 2219.77 |
| 1107216000000 | 2251.52 |
| 1107302400000 | 2265.23 |
| 1107388800000 | 2272.81 |
| 1107475200000 | 2302.05 |
| 1107734400000 | 2290.24 |
| 1107820800000 | 2233.42 |
| 1107907200000 | 2241.89 |
| 1107993600000 | 2245.97 |
| 1108080000000 | 2242.36 |
| 1108339200000 | 2284.99 |
| 1108425600000 | 2301.43 |
| 1108512000000 | 2281.32 |
| 1108598400000 | 2285.29 |
| 1108684800000 | 2289.27 |
| 1108944000000 | 2296.31 |
| 1109030400000 | 2301.77 |
| 1109116800000 | 2326.02 |
| 1109203200000 | 2351.38 |
| 1109289600000 | 2352.45 |
| 1109548800000 | 2364.16 |
| 1109635200000 | 2346.61 |
| 1109721600000 | 2322.53 |
| 1109808000000 | 2345.13 |
| 1109894400000 | 2385.55 |
| 1110153600000 | 2406.39 |
| 1110240000000 | 2431.56 |
| 1110326400000 | 2417.01 |
| 1110412800000 | 2406.39 |
| 1110499200000 | 2414.7 |
| 1110758400000 | 2379.36 |
| 1110844800000 | 2378.76 |
| 1110931200000 | 2363.67 |
| 1111017600000 | 2378.65 |
| 1111104000000 | 2385.09 |
| 1111363200000 | 2358.04 |
| 1111449600000 | 2340.28 |
| 1111536000000 | 2280.77 |
| 1111622400000 | 2266.85 |
| 1111708800000 | 2266.85 |
| 1111968000000 | 2249.02 |
| 1112054400000 | 2242.01 |
| 1112140800000 | 2249.15 |
| 1112227200000 | 2285.44 |
| 1112313600000 | 2304.96 |
| 1112572800000 | 2299.43 |
| 1112659200000 | 2313.07 |
| 1112745600000 | 2317.48 |
| 1112832000000 | 2361.21 |
| 1112918400000 | 2358.39 |
| 1113177600000 | 2361.88 |
| 1113264000000 | 2370.76 |
| 1113350400000 | 2365.72 |
| 1113436800000 | 2321.79 |
| 1113523200000 | 2295.66 |
| 1113782400000 | 2222.47 |
| 1113868800000 | 2250.22 |
| 1113955200000 | 2268.89 |
| 1114041600000 | 2273.39 |
| 1114128000000 | 2295.59 |
| 1114387200000 | 2283.08 |
| 1114473600000 | 2258.23 |
| 1114560000000 | 2199.28 |
| 1114646400000 | 2139.08 |
| 1114732800000 | 2158.66 |
| 1114992000000 | 2155.24 |
| 1115078400000 | 2180.82 |
| 1115164800000 | 2175.25 |
| 1115251200000 | 2174.65 |
| 1115337600000 | 2220.87 |
| 1115596800000 | 2249.97 |
| 1115683200000 | 2259.18 |
| 1115769600000 | 2251.96 |
| 1115856000000 | 2229.08 |
| 1115942400000 | 2198.24 |
| 1116201600000 | 2193.46 |
| 1116288000000 | 2193.1 |
| 1116374400000 | 2207.04 |
| 1116460800000 | 2224.02 |
| 1116547200000 | 2221.01 |
| 1116806400000 | 2229.72 |
| 1116892800000 | 2256.52 |
| 1116979200000 | 2273.09 |
| 1117065600000 | 2317.39 |
| 1117152000000 | 2335.56 |
| 1117411200000 | 2336.78 |
| 1117497600000 | 2332.08 |
| 1117584000000 | 2344.29 |
| 1117670400000 | 2347.56 |
| 1117756800000 | 2360.69 |
| 1118016000000 | 2380.22 |
| 1118102400000 | 2396.2 |
| 1118188800000 | 2415.99 |
| 1118275200000 | 2404.27 |
| 1118361600000 | 2439.03 |
| 1118620800000 | 2424.54 |
| 1118707200000 | 2431.15 |
| 1118793600000 | 2441.92 |
| 1118880000000 | 2458.32 |
| 1118966400000 | 2492.67 |
| 1119225600000 | 2499.19 |
| 1119312000000 | 2502.56 |
| 1119398400000 | 2499.07 |
| 1119484800000 | 2482.05 |
| 1119571200000 | 2501.52 |
| 1119830400000 | 2485.08 |
| 1119916800000 | 2493.02 |
| 1120003200000 | 2495.42 |
| 1120089600000 | 2499.91 |
| 1120176000000 | 2504.13 |
| 1120435200000 | 2539.55 |
| 1120521600000 | 2544.69 |
| 1120608000000 | 2577.72 |
| 1120694400000 | 2542.71 |
| 1120780800000 | 2602.87 |
| 1121040000000 | 2629.19 |
| 1121126400000 | 2640.47 |
| 1121212800000 | 2654.08 |
| 1121299200000 | 2662.45 |
| 1121385600000 | 2613.25 |
| 1121644800000 | 2607.29 |
| 1121731200000 | 2570.76 |
| 1121817600000 | 2603.89 |
| 1121904000000 | 2611.88 |
| 1121990400000 | 2650.13 |
| 1122249600000 | 2703.99 |
| 1122336000000 | 2705.71 |
| 1122422400000 | 2723.8 |
| 1122508800000 | 2753.34 |
| 1122595200000 | 2816.04 |
| 1122854400000 | 2853.32 |
| 1122940800000 | 2876.35 |
| 1123027200000 | 2904.28 |
| 1123113600000 | 2890.88 |
| 1123200000000 | 2885.88 |
| 1123459200000 | 2913.36 |
| 1123545600000 | 2942.39 |
| 1123632000000 | 2978.18 |
| 1123718400000 | 3040.26 |
| 1123804800000 | 3056.61 |
| 1124064000000 | 3001.58 |
| 1124150400000 | 2931.43 |
| 1124236800000 | 2901.16 |
| 1124323200000 | 2857.21 |
| 1124409600000 | 2877.45 |
| 1124668800000 | 2942.17 |
| 1124755200000 | 2927.01 |
| 1124841600000 | 2915.89 |
| 1124928000000 | 2947.98 |
| 1125014400000 | 2996.28 |
| 1125273600000 | 3027.85 |
| 1125360000000 | 3032.16 |
| 1125446400000 | 3116.55 |
| 1125532800000 | 3230.01 |
| 1125619200000 | 3209.86 |
| 1125878400000 | 3155.98 |
| 1125964800000 | 3182.16 |
| 1126051200000 | 3176.65 |
| 1126137600000 | 3148.94 |
| 1126224000000 | 3165.49 |
| 1126483200000 | 3133.65 |
| 1126569600000 | 3092.98 |
| 1126656000000 | 3110.66 |
| 1126742400000 | 3144.99 |
| 1126828800000 | 3182.56 |
| 1127088000000 | 3191.4 |
| 1127174400000 | 3230.1 |
| 1127260800000 | 3250.27 |
| 1127347200000 | 3221.55 |
| 1127433600000 | 3183.86 |
| 1127692800000 | 3157.69 |
| 1127779200000 | 3147.59 |
| 1127865600000 | 3139.1 |
| 1127952000000 | 3170.6 |
| 1128038400000 | 3187.23 |
| 1128297600000 | 3174.11 |
| 1128384000000 | 3181.43 |
| 1128470400000 | 3124.85 |
| 1128556800000 | 3004.75 |
| 1128643200000 | 2998 |
| 1128902400000 | 2998.78 |
| 1128988800000 | 3021.47 |
| 1129075200000 | 3019.45 |
| 1129161600000 | 2815.03 |
| 1129248000000 | 2788.13 |
| 1129507200000 | 2822.55 |
| 1129593600000 | 2695.14 |
| 1129680000000 | 2599.33 |
| 1129766400000 | 2690.45 |
| 1129852800000 | 2665.1 |
| 1130112000000 | 2770.08 |
| 1130198400000 | 2807.91 |
| 1130284800000 | 2857.93 |
| 1130371200000 | 2809.73 |
| 1130457600000 | 2762.64 |
| 1130716800000 | 2823.21 |
| 1130803200000 | 2792.46 |
| 1130889600000 | 2829.75 |
| 1130976000000 | 2906.87 |
| 1131062400000 | 2880.33 |
| 1131321600000 | 2862.64 |
| 1131408000000 | 2819.62 |
| 1131494400000 | 2833.75 |
| 1131580800000 | 2809.76 |
| 1131667200000 | 2788.12 |
| 1131926400000 | 2781.08 |
| 1132012800000 | 2746.37 |
| 1132099200000 | 2716.38 |
| 1132185600000 | 2773.94 |
| 1132272000000 | 2750.98 |
| 1132531200000 | 2766.72 |
| 1132617600000 | 2798.84 |
| 1132704000000 | 2801.25 |
| 1132790400000 | 2795.37 |
| 1132876800000 | 2822.71 |
| 1133136000000 | 2827.75 |
| 1133222400000 | 2818.77 |
| 1133308800000 | 2859.18 |
| 1133395200000 | 2867.85 |
| 1133481600000 | 2925.25 |
| 1133740800000 | 2980.35 |
| 1133827200000 | 2966.66 |
| 1133913600000 | 2992.82 |
| 1134000000000 | 3010.36 |
| 1134086400000 | 3026.97 |
| 1134345600000 | 3066.55 |
| 1134432000000 | 3096.22 |
| 1134518400000 | 3118.23 |
| 1134604800000 | 3081.4 |
| 1134691200000 | 3018.63 |
| 1134950400000 | 2978.64 |
| 1135036800000 | 2964.38 |
| 1135123200000 | 2992.16 |
| 1135209600000 | 3090.71 |
| 1135296000000 | 3120.9 |
| 1135555200000 | 3120.9 |
| 1135641600000 | 3128.72 |
| 1135728000000 | 3183.42 |
| 1135814400000 | 3188.71 |
| 1135900800000 | 3217.23 |
| 1136160000000 | 3244 |
| 1136246400000 | 3313.82 |
| 1136332800000 | 3378.53 |
| 1136419200000 | 3369.34 |
| 1136505600000 | 3387.09 |
| 1136764800000 | 3385.64 |
| 1136851200000 | 3303.17 |
| 1136937600000 | 3297.23 |
| 1137024000000 | 3292.66 |
| 1137110400000 | 3289.03 |
| 1137369600000 | 3307.53 |
| 1137456000000 | 3240.67 |
| 1137542400000 | 3155.53 |
| 1137628800000 | 3241.52 |
| 1137715200000 | 3295.62 |
| 1137974400000 | 3311.49 |
| 1138060800000 | 3344.05 |
| 1138147200000 | 3352.3 |
| 1138233600000 | 3338.16 |
| 1138320000000 | 3365.71 |
| 1138579200000 | 3372.99 |
| 1138665600000 | 3347.09 |
| 1138752000000 | 3377.7 |
| 1138838400000 | 3384.58 |
| 1138924800000 | 3341.76 |
| 1139184000000 | 3344.95 |
| 1139270400000 | 3311.19 |
| 1139356800000 | 3278.33 |
| 1139443200000 | 3362.69 |
| 1139529600000 | 3331.69 |
| 1139788800000 | 3295.89 |
| 1139875200000 | 3233.83 |
| 1139961600000 | 3264.27 |
| 1140048000000 | 3275.45 |
| 1140134400000 | 3360.99 |
| 1140393600000 | 3427.63 |
| 1140480000000 | 3442.56 |
| 1140566400000 | 3430.01 |
| 1140652800000 | 3458.29 |
| 1140739200000 | 3490.77 |
| 1140998400000 | 3501.44 |
| 1141084800000 | 3473.51 |
| 1141171200000 | 3557.47 |
| 1141257600000 | 3616.53 |
| 1141344000000 | 3651.76 |
| 1141603200000 | 3638.05 |
| 1141689600000 | 3554.59 |
| 1141776000000 | 3510.78 |
| 1141862400000 | 3517.15 |
| 1141948800000 | 3524.87 |
| 1142208000000 | 3564.56 |
| 1142294400000 | 3622.94 |
| 1142380800000 | 3673.42 |
| 1142467200000 | 3727.68 |
| 1142553600000 | 3755.21 |
| 1142812800000 | 3795.44 |
| 1142899200000 | 3745.66 |
| 1142985600000 | 3780.72 |
| 1143072000000 | 3769.15 |
| 1143158400000 | 3846.51 |
| 1143417600000 | 3868.3 |
| 1143504000000 | 3893.71 |
| 1143590400000 | 3874.13 |
| 1143676800000 | 3930.56 |
| 1143763200000 | 3905.52 |
| 1144022400000 | 3988.55 |
| 1144108800000 | 4013.84 |
| 1144195200000 | 4026.09 |
| 1144281600000 | 4063.35 |
| 1144368000000 | 4005.07 |
| 1144627200000 | 4034.61 |
| 1144713600000 | 4050.11 |
| 1144800000000 | 3992.18 |
| 1144886400000 | 3980.24 |
| 1144972800000 | 3980.25 |
| 1145232000000 | 4045.58 |
| 1145318400000 | 4125 |
| 1145404800000 | 4178.86 |
| 1145491200000 | 4234.91 |
| 1145577600000 | 4308.75 |
| 1145836800000 | 4357.51 |
| 1145923200000 | 4361.14 |
| 1146009600000 | 4441.78 |
| 1146096000000 | 4300.42 |
| 1146182400000 | 4331.12 |
| 1146441600000 | 4340.85 |
| 1146528000000 | 4408.28 |
| 1146614400000 | 4447.72 |
| 1146700800000 | 4490.26 |
| 1146787200000 | 4492.04 |
| 1147046400000 | 4459.42 |
| 1147132800000 | 4479.6 |
| 1147219200000 | 4531.48 |
| 1147305600000 | 4593.99 |
| 1147392000000 | 4514.05 |
| 1147651200000 | 4230.35 |
| 1147737600000 | 4205.66 |
| 1147824000000 | 4195.51 |
| 1147910400000 | 3950.03 |
| 1147996800000 | 3907.86 |
| 1148256000000 | 3677.91 |
| 1148342400000 | 3930.94 |
| 1148428800000 | 3850.88 |
| 1148515200000 | 3860.15 |
| 1148601600000 | 3986.92 |
| 1148860800000 | 4079.88 |
| 1148947200000 | 3992.94 |
| 1149033600000 | 4050.19 |
| 1149120000000 | 4086.44 |
| 1149206400000 | 4218.62 |
| 1149465600000 | 4236.43 |
| 1149552000000 | 4067.78 |
| 1149638400000 | 3972.14 |
| 1149724800000 | 3738.19 |
| 1149811200000 | 3822.33 |
| 1150070400000 | 3699.26 |
| 1150156800000 | 3536.62 |
| 1150243200000 | 3556.25 |
| 1150329600000 | 3753.09 |
| 1150416000000 | 3718.73 |
| 1150675200000 | 3703.36 |
| 1150761600000 | 3662.48 |
| 1150848000000 | 3667.09 |
| 1150934400000 | 3697.06 |
| 1151020800000 | 3775.68 |
| 1151280000000 | 3776.98 |
| 1151366400000 | 3830.81 |
| 1151452800000 | 3786.38 |
| 1151539200000 | 3806.53 |
| 1151625600000 | 3910.76 |
| 1151884800000 | 3975 |
| 1151971200000 | 4014.2 |
| 1152057600000 | 3936.87 |
| 1152144000000 | 4007.06 |
| 1152230400000 | 4024.94 |
| 1152489600000 | 3970.98 |
| 1152576000000 | 3962.4 |
| 1152662400000 | 4009.63 |
| 1152748800000 | 3954.51 |
| 1152835200000 | 3861.97 |
| 1153094400000 | 3730.99 |
| 1153180800000 | 3648.37 |
| 1153267200000 | 3688.98 |
| 1153353600000 | 3710.39 |
| 1153440000000 | 3661.31 |
| 1153699200000 | 3648.92 |
| 1153785600000 | 3729.43 |
| 1153872000000 | 3729.18 |
| 1153958400000 | 3850.56 |
| 1154044800000 | 3850.22 |
| 1154304000000 | 3889.18 |
| 1154390400000 | 3906.09 |
| 1154476800000 | 3977.08 |
| 1154563200000 | 3923.97 |
| 1154649600000 | 3956.83 |
| 1154908800000 | 3929.23 |
| 1154995200000 | 3895.09 |
| 1155081600000 | 3869.4 |
| 1155168000000 | 3773.62 |
| 1155254400000 | 3780.61 |
| 1155513600000 | 3706.67 |
| 1155600000000 | 3732.82 |
| 1155686400000 | 3791.09 |
| 1155772800000 | 3756.61 |
| 1155859200000 | 3772.54 |
| 1156118400000 | 3857.24 |
| 1156204800000 | 3836.81 |
| 1156291200000 | 3870.28 |
| 1156377600000 | 3867.09 |
| 1156464000000 | 3876.08 |
| 1156723200000 | 3877.99 |
| 1156809600000 | 3850.8 |
| 1156896000000 | 3911.88 |
| 1156982400000 | 3909.49 |
| 1157068800000 | 3908.99 |
| 1157328000000 | 3954.04 |
| 1157414400000 | 3957.87 |
| 1157500800000 | 3826.3 |
| 1157587200000 | 3758.3 |
| 1157673600000 | 3739.37 |
| 1157932800000 | 3600.46 |
| 1158019200000 | 3591.71 |
| 1158105600000 | 3596.77 |
| 1158192000000 | 3667.72 |
| 1158278400000 | 3634.77 |
| 1158537600000 | 3626.97 |
| 1158624000000 | 3683.4 |
| 1158710400000 | 3659.92 |
| 1158796800000 | 3598.5 |
| 1158883200000 | 3572.36 |
| 1159142400000 | 3452.82 |
| 1159228800000 | 3518.72 |
| 1159315200000 | 3611.57 |
| 1159401600000 | 3627.62 |
| 1159488000000 | 3635.9 |
| 1159747200000 | 3598.54 |
| 1159833600000 | 3520.42 |
| 1159920000000 | 3525.43 |
| 1160006400000 | 3578.62 |
| 1160092800000 | 3545.28 |
| 1160352000000 | 3579.72 |
| 1160438400000 | 3612.04 |
| 1160524800000 | 3599.01 |
| 1160611200000 | 3609.38 |
| 1160697600000 | 3666.31 |
| 1160956800000 | 3700.16 |
| 1161043200000 | 3685.64 |
| 1161129600000 | 3727.98 |
| 1161216000000 | 3789.31 |
| 1161302400000 | 3814 |
| 1161561600000 | 3799.19 |
| 1161648000000 | 3824.53 |
| 1161734400000 | 3866.37 |
| 1161820800000 | 3935.37 |
| 1161907200000 | 3929.5 |
| 1162166400000 | 3880.06 |
| 1162252800000 | 3918.67 |
| 1162339200000 | 3982.75 |
| 1162425600000 | 3957.28 |
| 1162512000000 | 3952.12 |
| 1162771200000 | 3970.46 |
| 1162857600000 | 4010.26 |
| 1162944000000 | 4008.94 |
| 1163030400000 | 4061.71 |
| 1163116800000 | 4091.58 |
| 1163376000000 | 4060.67 |
| 1163462400000 | 4101.91 |
| 1163548800000 | 4121.13 |
| 1163635200000 | 4150.81 |
| 1163721600000 | 4064.13 |
| 1163980800000 | 4064.68 |
| 1164067200000 | 4102.35 |
| 1164153600000 | 4145.33 |
| 1164240000000 | 4127.27 |
| 1164326400000 | 4166.59 |
| 1164585600000 | 4132.54 |
| 1164672000000 | 4081.6 |
| 1164758400000 | 4162.5 |
| 1164844800000 | 4259.28 |
| 1164931200000 | 4261.63 |
| 1165190400000 | 4256.89 |
| 1165276800000 | 4296.99 |
| 1165363200000 | 4301.21 |
| 1165449600000 | 4302.31 |
| 1165536000000 | 4291.32 |
| 1165795200000 | 4279.11 |
| 1165881600000 | 4278.81 |
| 1165968000000 | 4280.96 |
| 1166054400000 | 4319.81 |
| 1166140800000 | 4343.58 |
| 1166400000000 | 4333.56 |
| 1166486400000 | 4334.63 |
| 1166572800000 | 4375.62 |
| 1166659200000 | 4367.34 |
| 1166745600000 | 4349.28 |
| 1167004800000 | 4349.28 |
| 1167091200000 | 4348.26 |
| 1167177600000 | 4341.83 |
| 1167264000000 | 4336.94 |
| 1167350400000 | 4393.34 |
| 1167696000000 | 4505.81 |
| 1167782400000 | 4434.75 |
| 1167868800000 | 4295.65 |
| 1167955200000 | 4239.06 |
| 1168214400000 | 4295.95 |
| 1168300800000 | 4265.57 |
| 1168387200000 | 4165.05 |
| 1168473600000 | 4225.62 |
| 1168560000000 | 4249.62 |
| 1168819200000 | 4340.64 |
| 1168905600000 | 4329.43 |
| 1168992000000 | 4328.19 |
| 1169078400000 | 4337.35 |
| 1169164800000 | 4356.6 |
| 1169424000000 | 4394.57 |
| 1169510400000 | 4443.5 |
| 1169596800000 | 4501.17 |
| 1169683200000 | 4520.79 |
| 1169769600000 | 4499.15 |
| 1170028800000 | 4554.61 |
| 1170115200000 | 4565.88 |
| 1170201600000 | 4596.61 |
| 1170288000000 | 4638.81 |
| 1170374400000 | 4655.78 |
| 1170633600000 | 4713.92 |
| 1170720000000 | 4735.18 |
| 1170806400000 | 4783.45 |
| 1170892800000 | 4778.5 |
| 1170979200000 | 4801.93 |
| 1171238400000 | 4782.39 |
| 1171324800000 | 4801.52 |
| 1171411200000 | 4893.13 |
| 1171497600000 | 4866.56 |
| 1171584000000 | 4871.39 |
| 1171843200000 | 4891.58 |
| 1171929600000 | 4848.04 |
| 1172016000000 | 4862.23 |
| 1172102400000 | 4876.79 |
| 1172188800000 | 4905.25 |
| 1172448000000 | 4964.6 |
| 1172534400000 | 4803.64 |
| 1172620800000 | 4702.5 |
| 1172707200000 | 4635.15 |
| 1172793600000 | 4644.35 |
| 1173052800000 | 4477.08 |
| 1173139200000 | 4563.12 |
| 1173225600000 | 4610.02 |
| 1173312000000 | 4693.2 |
| 1173398400000 | 4708.05 |
| 1173657600000 | 4730.13 |
| 1173744000000 | 4712.4 |
| 1173830400000 | 4612.18 |
| 1173916800000 | 4691.23 |
| 1174003200000 | 4703.09 |
| 1174262400000 | 4788.46 |
| 1174348800000 | 4786.53 |
| 1174435200000 | 4847.21 |
| 1174521600000 | 4926.71 |
| 1174608000000 | 4964.36 |
| 1174867200000 | 4960.38 |
| 1174953600000 | 4948.26 |
| 1175040000000 | 4970.2 |
| 1175126400000 | 4999.54 |
| 1175212800000 | 4984.42 |
| 1175472000000 | 4989.76 |
| 1175558400000 | 5015.83 |
| 1175644800000 | 5010.73 |
| 1175731200000 | 5053.2 |
| 1175817600000 | 5053.2 |
| 1176076800000 | 5025.8 |
| 1176163200000 | 5119.72 |
| 1176249600000 | 5118.07 |
| 1176336000000 | 5110.3 |
| 1176422400000 | 5137.24 |
| 1176681600000 | 5197.26 |
| 1176768000000 | 5192.32 |
| 1176854400000 | 5162.21 |
| 1176940800000 | 5177.25 |
| 1177027200000 | 5270.36 |
| 1177286400000 | 5263.22 |
| 1177372800000 | 5262.04 |
| 1177459200000 | 5266.77 |
| 1177545600000 | 5220.25 |
| 1177632000000 | 5225.98 |
| 1177891200000 | 5244.31 |
| 1177977600000 | 5222.16 |
| 1178064000000 | 5235.59 |
| 1178150400000 | 5205.91 |
| 1178236800000 | 5230.28 |
| 1178496000000 | 5186.61 |
| 1178582400000 | 5043.89 |
| 1178668800000 | 5086.49 |
| 1178755200000 | 5062.62 |
| 1178841600000 | 5035.7 |
| 1179100800000 | 5053.72 |
| 1179187200000 | 5109.25 |
| 1179273600000 | 5134.36 |
| 1179360000000 | 5091.85 |
| 1179446400000 | 5144.41 |
| 1179705600000 | 5188.25 |
| 1179792000000 | 5236.05 |
| 1179878400000 | 5279.71 |
| 1179964800000 | 5247.48 |
| 1180051200000 | 5260.84 |
| 1180310400000 | 5260.84 |
| 1180396800000 | 5262.8 |
| 1180483200000 | 5217.97 |
| 1180569600000 | 5305.79 |
| 1180656000000 | 5348.49 |
| 1180915200000 | 5370.03 |
| 1181001600000 | 5379.79 |
| 1181088000000 | 5260.29 |
| 1181174400000 | 5253.81 |
| 1181260800000 | 5164.83 |
| 1181520000000 | 5169.48 |
| 1181606400000 | 5109.16 |
| 1181692800000 | 5134.65 |
| 1181779200000 | 5208.32 |
| 1181865600000 | 5311.91 |
| 1182124800000 | 5303.73 |
| 1182211200000 | 5329.44 |
| 1182297600000 | 5400.55 |
| 1182384000000 | 5378.55 |
| 1182470400000 | 5429.7 |
| 1182729600000 | 5390.1 |
| 1182816000000 | 5372.64 |
| 1182902400000 | 5352.75 |
| 1182988800000 | 5430 |
| 1183075200000 | 5451.61 |
| 1183334400000 | 5585.79 |
| 1183420800000 | 5616.1 |
| 1183507200000 | 5607.33 |
| 1183593600000 | 5595.44 |
| 1183680000000 | 5640.09 |
| 1183939200000 | 5644.11 |
| 1184025600000 | 5621.1 |
| 1184112000000 | 5608.12 |
| 1184198400000 | 5660.93 |
| 1184284800000 | 5628.31 |
| 1184544000000 | 5661.03 |
| 1184630400000 | 5654.76 |
| 1184716800000 | 5649.3 |
| 1184803200000 | 5684.04 |
| 1184889600000 | 5627.77 |
| 1185148800000 | 5634.55 |
| 1185235200000 | 5596.57 |
| 1185321600000 | 5490.82 |
| 1185408000000 | 5359.43 |
| 1185494400000 | 5182.97 |
| 1185753600000 | 5214.08 |
| 1185840000000 | 5277.69 |
| 1185926400000 | 5156.66 |
| 1186012800000 | 5192.6 |
| 1186099200000 | 5162.02 |
| 1186358400000 | 5074.57 |
| 1186444800000 | 5104.66 |
| 1186531200000 | 5250.37 |
| 1186617600000 | 5078.29 |
| 1186704000000 | 4937.2 |
| 1186963200000 | 4982.22 |
| 1187049600000 | 5033.27 |
| 1187136000000 | 4905.47 |
| 1187222400000 | 4687.12 |
| 1187308800000 | 4835.78 |
| 1187568000000 | 4915.57 |
| 1187654400000 | 4858.99 |
| 1187740800000 | 4951.18 |
| 1187827200000 | 5043.48 |
| 1187913600000 | 5069.39 |
| 1188172800000 | 5074.08 |
| 1188259200000 | 4980.2 |
| 1188345600000 | 4975.63 |
| 1188432000000 | 5012.87 |
| 1188518400000 | 5095.62 |
| 1188777600000 | 5123.11 |
| 1188864000000 | 5141.26 |
| 1188950400000 | 5120.26 |
| 1189036800000 | 5186.94 |
| 1189123200000 | 5146.9 |
| 1189382400000 | 5128.28 |
| 1189468800000 | 5208.03 |
| 1189555200000 | 5210.35 |
| 1189641600000 | 5217.26 |
| 1189728000000 | 5160.15 |
| 1189987200000 | 5114.5 |
| 1190073600000 | 5092.61 |
| 1190160000000 | 5226.4 |
| 1190246400000 | 5250.11 |
| 1190332800000 | 5280.59 |
| 1190592000000 | 5308.96 |
| 1190678400000 | 5270.32 |
| 1190764800000 | 5288.94 |
| 1190851200000 | 5374.83 |
| 1190937600000 | 5440.53 |
| 1191196800000 | 5514.99 |
| 1191283200000 | 5460.59 |
| 1191369600000 | 5427.73 |
| 1191456000000 | 5242.61 |
| 1191542400000 | 5298.99 |
| 1191801600000 | 5275.33 |
| 1191888000000 | 5267.65 |
| 1191974400000 | 5332.1 |
| 1192060800000 | 5467.62 |
| 1192147200000 | 5450.37 |
| 1192406400000 | 5528.23 |
| 1192492800000 | 5430.49 |
| 1192579200000 | 5452.82 |
| 1192665600000 | 5397.84 |
| 1192752000000 | 5401.04 |
| 1193011200000 | 5212.48 |
| 1193097600000 | 5360.25 |
| 1193184000000 | 5324.73 |
| 1193270400000 | 5408.99 |
| 1193356800000 | 5485.99 |
| 1193616000000 | 5739.04 |
| 1193702400000 | 5691.66 |
| 1193788800000 | 5666.93 |
| 1193875200000 | 5581.91 |
| 1193961600000 | 5567.46 |
| 1194220800000 | 5550.65 |
| 1194307200000 | 5687.75 |
| 1194393600000 | 5770.19 |
| 1194480000000 | 5825.77 |
| 1194566400000 | 5660.36 |
| 1194825600000 | 5450.26 |
| 1194912000000 | 5267.37 |
| 1194998400000 | 5334.1 |
| 1195084800000 | 5165.63 |
| 1195171200000 | 5074.53 |
| 1195430400000 | 4903.35 |
| 1195516800000 | 5022.44 |
| 1195603200000 | 4884.36 |
| 1195689600000 | 4923.07 |
| 1195776000000 | 4982.68 |
| 1196035200000 | 5053.48 |
| 1196121600000 | 4954 |
| 1196208000000 | 5026.32 |
| 1196294400000 | 5006.61 |
| 1196380800000 | 5063.99 |
| 1196640000000 | 5099.88 |
| 1196726400000 | 5021.86 |
| 1196812800000 | 5080.26 |
| 1196899200000 | 5234.68 |
| 1196985600000 | 5270.51 |
| 1197244800000 | 5337.39 |
| 1197331200000 | 5358.17 |
| 1197417600000 | 5421.57 |
| 1197504000000 | 5358.75 |
| 1197590400000 | 5299.19 |
| 1197849600000 | 5148.68 |
| 1197936000000 | 5136.96 |
| 1198022400000 | 5118.11 |
| 1198108800000 | 5121.27 |
| 1198195200000 | 5209.5 |
| 1198454400000 | 5241.16 |
| 1198540800000 | 5239.78 |
| 1198627200000 | 5276.35 |
| 1198713600000 | 5380.59 |
| 1198800000000 | 5497.21 |
| 1199059200000 | 5484.18 |
| 1199232000000 | 5510.53 |
| 1199318400000 | 5544.15 |
| 1199404800000 | 5471.49 |
| 1199664000000 | 5318.95 |
| 1199750400000 | 5399.69 |
| 1199836800000 | 5251.79 |
| 1199923200000 | 5174.07 |
| 1200009600000 | 5116.14 |
| 1200268800000 | 5120.12 |
| 1200355200000 | 4913.93 |
| 1200441600000 | 4652 |
| 1200528000000 | 4681.63 |
| 1200614400000 | 4655.43 |
| 1200873600000 | 4320.09 |
| 1200960000000 | 4331.13 |
| 1201046400000 | 4277.2 |
| 1201132800000 | 4516.8 |
| 1201219200000 | 4659.1 |
| 1201478400000 | 4576.8 |
| 1201564800000 | 4711.83 |
| 1201651200000 | 4692.37 |
| 1201737600000 | 4614.1 |
| 1201824000000 | 4675.86 |
| 1202083200000 | 4583.5 |
| 1202169600000 | 4453.41 |
| 1202256000000 | 4588.16 |
| 1202342400000 | 4460.33 |
| 1202428800000 | 4511.7 |
| 1202688000000 | 4490.39 |
| 1202774400000 | 4622.28 |
| 1202860800000 | 4659.4 |
| 1202947200000 | 4761.72 |
| 1203033600000 | 4799.88 |
| 1203292800000 | 4868.5 |
| 1203379200000 | 4949.02 |
| 1203465600000 | 4845.34 |
| 1203552000000 | 4962.73 |
| 1203638400000 | 4960.45 |
| 1203897600000 | 4979.02 |
| 1203984000000 | 5004.55 |
| 1204070400000 | 5171.4 |
| 1204156800000 | 5175.1 |
| 1204243200000 | 5093.75 |
| 1204502400000 | 5039.29 |
| 1204588800000 | 5078.43 |
| 1204675200000 | 5113.36 |
| 1204761600000 | 5117.64 |
| 1204848000000 | 4972.76 |
| 1205107200000 | 4896.23 |
| 1205193600000 | 4965.41 |
| 1205280000000 | 5032.9 |
| 1205366400000 | 4954.49 |
| 1205452800000 | 4978.33 |
| 1205712000000 | 4894.23 |
| 1205798400000 | 4935.92 |
| 1205884800000 | 4899.63 |
| 1205971200000 | 4784.71 |
| 1206057600000 | 4784.71 |
| 1206316800000 | 4785.72 |
| 1206403200000 | 4889.62 |
| 1206489600000 | 5002.28 |
| 1206576000000 | 5091.63 |
| 1206662400000 | 5034.85 |
| 1206921600000 | 5122.32 |
| 1207008000000 | 5027.19 |
| 1207094400000 | 5098.47 |
| 1207180800000 | 5093.89 |
| 1207267200000 | 5217.29 |
| 1207526400000 | 5301.3 |
| 1207612800000 | 5252.9 |
| 1207699200000 | 5297.77 |
| 1207785600000 | 5247.42 |
| 1207872000000 | 5239.25 |
| 1208131200000 | 5240.07 |
| 1208217600000 | 5353.84 |
| 1208304000000 | 5497.79 |
| 1208390400000 | 5456.5 |
| 1208476800000 | 5397.63 |
| 1208736000000 | 5472.35 |
| 1208822400000 | 5533.44 |
| 1208908800000 | 5477.94 |
| 1208995200000 | 5373.58 |
| 1209081600000 | 5418.5 |
| 1209340800000 | 5462.19 |
| 1209427200000 | 5366.54 |
| 1209513600000 | 5430.81 |
| 1209600000000 | 5386.74 |
| 1209686400000 | 5491.96 |
| 1209945600000 | 5543.38 |
| 1210032000000 | 5537.44 |
| 1210118400000 | 5567.48 |
| 1210204800000 | 5619.82 |
| 1210291200000 | 5605.68 |
| 1210550400000 | 5661.26 |
| 1210636800000 | 5675.43 |
| 1210723200000 | 5673.05 |
| 1210809600000 | 5712.27 |
| 1210896000000 | 5823.39 |
| 1211155200000 | 5904.42 |
| 1211241600000 | 5828.59 |
| 1211328000000 | 5881.19 |
| 1211414400000 | 5883.46 |
| 1211500800000 | 5812.64 |
| 1211760000000 | 5708.83 |
| 1211846400000 | 5648.35 |
| 1211932800000 | 5634.82 |
| 1212019200000 | 5597.69 |
| 1212105600000 | 5674.04 |
| 1212364800000 | 5610.32 |
| 1212451200000 | 5599.6 |
| 1212537600000 | 5528.8 |
| 1212624000000 | 5598.57 |
| 1212710400000 | 5678.87 |
| 1212969600000 | 5563.52 |
| 1213056000000 | 5417.13 |
| 1213142400000 | 5414.83 |
| 1213228800000 | 5343.76 |
| 1213315200000 | 5408.68 |
| 1213574400000 | 5463.54 |
| 1213660800000 | 5540.15 |
| 1213747200000 | 5224.45 |
| 1213833600000 | 5390.24 |
| 1213920000000 | 5371.18 |
| 1214179200000 | 5286.97 |
| 1214265600000 | 5284.29 |
| 1214352000000 | 5340.78 |
| 1214438400000 | 5298.67 |
| 1214524800000 | 5187.14 |
| 1214784000000 | 5173.97 |
| 1214870400000 | 5122.32 |
| 1214956800000 | 5136.12 |
| 1215043200000 | 4985.67 |
| 1215129600000 | 4995.13 |
| 1215388800000 | 5068.36 |
| 1215475200000 | 4969.49 |
| 1215561600000 | 5004.32 |
| 1215648000000 | 4983.34 |
| 1215734400000 | 5045.26 |
| 1215993600000 | 4990.8 |
| 1216080000000 | 4720.29 |
| 1216166400000 | 4649.27 |
| 1216252800000 | 4745.78 |
| 1216339200000 | 4700.05 |
| 1216598400000 | 4768.77 |
| 1216684800000 | 4731.19 |
| 1216771200000 | 4731.11 |
| 1216857600000 | 4445.57 |
| 1216944000000 | 4395.89 |
| 1217203200000 | 4458.84 |
| 1217289600000 | 4441.09 |
| 1217376000000 | 4553.16 |
| 1217462400000 | 4797.36 |
| 1217548800000 | 4758.44 |
| 1217808000000 | 4760.46 |
| 1217894400000 | 4632.12 |
| 1217980800000 | 4740.77 |
| 1218067200000 | 4782.25 |
| 1218153600000 | 4667.88 |
| 1218412800000 | 4707.06 |
| 1218499200000 | 4622.74 |
| 1218585600000 | 4536.24 |
| 1218672000000 | 4560.86 |
| 1218758400000 | 4518.04 |
| 1219017600000 | 4564.89 |
| 1219104000000 | 4501.17 |
| 1219190400000 | 4506.08 |
| 1219276800000 | 4587.01 |
| 1219363200000 | 4606.71 |
| 1219622400000 | 4575.05 |
| 1219708800000 | 4470.26 |
| 1219795200000 | 4529.13 |
| 1219881600000 | 4559.59 |
| 1219968000000 | 4597.05 |
| 1220227200000 | 4475.37 |
| 1220313600000 | 4379.15 |
| 1220400000000 | 4248.99 |
| 1220486400000 | 4145.85 |
| 1220572800000 | 4024.28 |
| 1220832000000 | 3865.98 |
| 1220918400000 | 3630.95 |
| 1221004800000 | 3496.06 |
| 1221091200000 | 3395.42 |
| 1221177600000 | 3517.71 |
| 1221436800000 | 3323.94 |
| 1221523200000 | 3072.23 |
| 1221609600000 | 2996.51 |
| 1221696000000 | 3217.81 |
| 1221782400000 | 3488.48 |
| 1222041600000 | 3566.6 |
| 1222128000000 | 3503.28 |
| 1222214400000 | 3441.18 |
| 1222300800000 | 3401.56 |
| 1222387200000 | 3279.49 |
| 1222646400000 | 3033.3 |
| 1222732800000 | 3053.86 |
| 1222819200000 | 3004.5 |
| 1222905600000 | 2905.28 |
| 1222992000000 | 2907.52 |
| 1223251200000 | 2531.98 |
| 1223337600000 | 2373.14 |
| 1223424000000 | 2200.04 |
| 1223510400000 | 2240.75 |
| 1223596800000 | 2081.2 |
| 1223856000000 | 2196.24 |
| 1223942400000 | 2395.35 |
| 1224028800000 | 2217.45 |
| 1224115200000 | 1982.8 |
| 1224201600000 | 2057.06 |
| 1224460800000 | 2063.75 |
| 1224547200000 | 2061.24 |
| 1224633600000 | 1932.89 |
| 1224720000000 | 1892.32 |
| 1224806400000 | 1785.08 |
| 1225065600000 | 1759.8 |
| 1225152000000 | 1798.38 |
| 1225238400000 | 1895.94 |
| 1225324800000 | 2030.63 |
| 1225411200000 | 2108.92 |
| 1225670400000 | 2199.98 |
| 1225756800000 | 2351.92 |
| 1225843200000 | 2333.25 |
| 1225929600000 | 2135.47 |
| 1226016000000 | 2156.4 |
| 1226275200000 | 2232.09 |
| 1226361600000 | 2050.27 |
| 1226448000000 | 1970.05 |
| 1226534400000 | 1972.55 |
| 1226620800000 | 2017.78 |
| 1226880000000 | 1944.72 |
| 1226966400000 | 1897.39 |
| 1227052800000 | 1786.01 |
| 1227139200000 | 1680.04 |
| 1227225600000 | 1654.78 |
| 1227484800000 | 1827.33 |
| 1227571200000 | 1843.12 |
| 1227657600000 | 1838.64 |
| 1227744000000 | 1906.39 |
| 1227830400000 | 1902.36 |
| 1228089600000 | 1768.36 |
| 1228176000000 | 1772.36 |
| 1228262400000 | 1774.23 |
| 1228348800000 | 1740.78 |
| 1228435200000 | 1604.46 |
| 1228694400000 | 1752.53 |
| 1228780800000 | 1751.08 |
| 1228867200000 | 1805.84 |
| 1228953600000 | 1827.17 |
| 1229040000000 | 1783.62 |
| 1229299200000 | 1820.24 |
| 1229385600000 | 1819.1 |
| 1229472000000 | 1912.49 |
| 1229558400000 | 1891.76 |
| 1229644800000 | 1777.28 |
| 1229904000000 | 1711.5 |
| 1229990400000 | 1739.47 |
| 1230076800000 | 1731.75 |
| 1230163200000 | 1731.75 |
| 1230249600000 | 1723.03 |
| 1230508800000 | 1772.92 |
| 1230595200000 | 1810.47 |
| 1230681600000 | 1806.73 |
| 1230854400000 | 1945.32 |
| 1231113600000 | 1953.49 |
| 1231200000000 | 1966.45 |
| 1231286400000 | 1961.37 |
| 1231372800000 | 1948.55 |
| 1231459200000 | 1952.93 |
| 1231718400000 | 1924.2 |
| 1231804800000 | 1892.25 |
| 1231891200000 | 1827.16 |
| 1231977600000 | 1826.14 |
| 1232064000000 | 1913.45 |
| 1232323200000 | 1867.91 |
| 1232409600000 | 1782.24 |
| 1232496000000 | 1801.75 |
| 1232582400000 | 1810.93 |
| 1232668800000 | 1786.79 |
| 1232928000000 | 1900.76 |
| 1233014400000 | 1879.1 |
| 1233100800000 | 1954.18 |
| 1233187200000 | 1897.86 |
| 1233273600000 | 1868.29 |
| 1233532800000 | 1795.46 |
| 1233619200000 | 1823.75 |
| 1233705600000 | 1873.43 |
| 1233792000000 | 1877.32 |
| 1233878400000 | 1941.97 |
| 1234137600000 | 2032.29 |
| 1234224000000 | 1987.43 |
| 1234310400000 | 1904.92 |
| 1234396800000 | 1841.5 |
| 1234483200000 | 1910.72 |
| 1234742400000 | 1854.73 |
| 1234828800000 | 1790.04 |
| 1234915200000 | 1764.16 |
| 1235001600000 | 1804.07 |
| 1235088000000 | 1737.74 |
| 1235347200000 | 1719.88 |
| 1235433600000 | 1701.19 |
| 1235520000000 | 1713.3 |
| 1235606400000 | 1720.14 |
| 1235692800000 | 1695.98 |
| 1235952000000 | 1612.11 |
| 1236038400000 | 1546.78 |
| 1236124800000 | 1616.35 |
| 1236211200000 | 1582.3 |
| 1236297600000 | 1568.56 |
| 1236556800000 | 1555.78 |
| 1236643200000 | 1642.73 |
| 1236729600000 | 1590.45 |
| 1236816000000 | 1574.34 |
| 1236902400000 | 1638.23 |
| 1237161600000 | 1660.9 |
| 1237248000000 | 1645.64 |
| 1237334400000 | 1655.87 |
| 1237420800000 | 1801.69 |
| 1237507200000 | 1800.34 |
| 1237766400000 | 1866.57 |
| 1237852800000 | 1858.52 |
| 1237939200000 | 1857.3 |
| 1238025600000 | 1886.79 |
| 1238112000000 | 1843.88 |
| 1238371200000 | 1754.21 |
| 1238457600000 | 1797.19 |
| 1238544000000 | 1816.49 |
| 1238630400000 | 1929.6 |
| 1238716800000 | 1911.95 |
| 1238976000000 | 1917.04 |
| 1239062400000 | 1882.31 |
| 1239148800000 | 1848.27 |
| 1239235200000 | 1869.29 |
| 1239321600000 | 1869.29 |
| 1239580800000 | 1881.66 |
| 1239667200000 | 1901.02 |
| 1239753600000 | 1891.31 |
| 1239840000000 | 1943.35 |
| 1239926400000 | 1987.01 |
| 1240185600000 | 1901.59 |
| 1240272000000 | 1930.87 |
| 1240358400000 | 1953.99 |
| 1240444800000 | 1977.44 |
| 1240531200000 | 2028.17 |
| 1240790400000 | 1997.22 |
| 1240876800000 | 1949.21 |
| 1240963200000 | 2049.35 |
| 1241049600000 | 2076.63 |
| 1241136000000 | 2084.01 |
| 1241395200000 | 2176.04 |
| 1241481600000 | 2191.35 |
| 1241568000000 | 2218.38 |
| 1241654400000 | 2280.07 |
| 1241740800000 | 2352.45 |
| 1242000000000 | 2327.35 |
| 1242086400000 | 2358.27 |
| 1242172800000 | 2278.58 |
| 1242259200000 | 2287.37 |
| 1242345600000 | 2331.34 |
| 1242604800000 | 2363.57 |
| 1242691200000 | 2427.25 |
| 1242777600000 | 2485.6 |
| 1242864000000 | 2468.29 |
| 1242950400000 | 2493.27 |
| 1243209600000 | 2507.5 |
| 1243296000000 | 2446.63 |
| 1243382400000 | 2449.29 |
| 1243468800000 | 2427.17 |
| 1243555200000 | 2499.07 |
| 1243814400000 | 2532.14 |
| 1243900800000 | 2653.21 |
| 1243987200000 | 2557.82 |
| 1244073600000 | 2584.82 |
| 1244160000000 | 2538.86 |
| 1244419200000 | 2515.52 |
| 1244505600000 | 2620.46 |
| 1244592000000 | 2670 |
| 1244678400000 | 2729.03 |
| 1244764800000 | 2700.38 |
| 1245024000000 | 2622.44 |
| 1245110400000 | 2644.37 |
| 1245196800000 | 2537.97 |
| 1245283200000 | 2578.38 |
| 1245369600000 | 2542.71 |
| 1245628800000 | 2376.43 |
| 1245715200000 | 2385.47 |
| 1245801600000 | 2513.36 |
| 1245888000000 | 2468.69 |
| 1245974400000 | 2511.01 |
| 1246233600000 | 2539.69 |
| 1246320000000 | 2542.58 |
| 1246406400000 | 2614.18 |
| 1246492800000 | 2564.38 |
| 1246579200000 | 2583.76 |
| 1246838400000 | 2475.52 |
| 1246924800000 | 2473.76 |
| 1247011200000 | 2403.7 |
| 1247097600000 | 2428.4 |
| 1247184000000 | 2356.79 |
| 1247443200000 | 2402.2 |
| 1247529600000 | 2442.15 |
| 1247616000000 | 2531.91 |
| 1247702400000 | 2518.47 |
| 1247788800000 | 2544.3 |
| 1248048000000 | 2598.1 |
| 1248134400000 | 2635.53 |
| 1248220800000 | 2604.31 |
| 1248307200000 | 2649.82 |
| 1248393600000 | 2638.9 |
| 1248652800000 | 2673.83 |
| 1248739200000 | 2633.45 |
| 1248825600000 | 2578.99 |
| 1248912000000 | 2646.44 |
| 1248998400000 | 2682.82 |
| 1249257600000 | 2779.02 |
| 1249344000000 | 2754.19 |
| 1249430400000 | 2769.26 |
| 1249516800000 | 2749.57 |
| 1249603200000 | 2729.71 |
| 1249862400000 | 2710.5 |
| 1249948800000 | 2650.05 |
| 1250035200000 | 2730.93 |
| 1250121600000 | 2812.98 |
| 1250208000000 | 2784.93 |
| 1250467200000 | 2686.46 |
| 1250553600000 | 2722.22 |
| 1250640000000 | 2724.96 |
| 1250726400000 | 2781 |
| 1250812800000 | 2828.2 |
| 1251072000000 | 2882.6 |
| 1251158400000 | 2908.33 |
| 1251244800000 | 2863.16 |
| 1251331200000 | 2808.14 |
| 1251417600000 | 2855.37 |
| 1251676800000 | 2791.08 |
| 1251763200000 | 2769.24 |
| 1251849600000 | 2688.35 |
| 1251936000000 | 2772.11 |
| 1252022400000 | 2792.86 |
| 1252281600000 | 2889.31 |
| 1252368000000 | 2957.99 |
| 1252454400000 | 2975.48 |
| 1252540800000 | 2946.96 |
| 1252627200000 | 2977.21 |
| 1252886400000 | 2965.08 |
| 1252972800000 | 3020.97 |
| 1253059200000 | 3099.44 |
| 1253145600000 | 3123.38 |
| 1253232000000 | 3130.89 |
| 1253491200000 | 3075.25 |
| 1253577600000 | 3159.84 |
| 1253664000000 | 3153.82 |
| 1253750400000 | 3016.24 |
| 1253836800000 | 3042.58 |
| 1254096000000 | 3081.16 |
| 1254182400000 | 3061.06 |
| 1254268800000 | 3091.57 |
| 1254355200000 | 3075.18 |
| 1254441600000 | 2956.38 |
| 1254700800000 | 3000.35 |
| 1254787200000 | 3156.22 |
| 1254873600000 | 3143.39 |
| 1254960000000 | 3218.86 |
| 1255046400000 | 3256.77 |
| 1255305600000 | 3254.5 |
| 1255392000000 | 3252.89 |
| 1255478400000 | 3356.94 |
| 1255564800000 | 3377.75 |
| 1255651200000 | 3339.85 |
| 1255910400000 | 3441.03 |
| 1255996800000 | 3435.51 |
| 1256083200000 | 3441.48 |
| 1256169600000 | 3418.07 |
| 1256256000000 | 3418.93 |
| 1256515200000 | 3326.23 |
| 1256601600000 | 3265.37 |
| 1256688000000 | 3122.37 |
| 1256774400000 | 3242.82 |
| 1256860800000 | 3185.73 |
| 1257120000000 | 3128.6 |
| 1257206400000 | 3040.45 |
| 1257292800000 | 3258.47 |
| 1257379200000 | 3287.39 |
| 1257465600000 | 3247.61 |
| 1257724800000 | 3364.31 |
| 1257811200000 | 3332.14 |
| 1257897600000 | 3349.1 |
| 1257984000000 | 3298.08 |
| 1258070400000 | 3360 |
| 1258329600000 | 3470.37 |
| 1258416000000 | 3434.38 |
| 1258502400000 | 3451.07 |
| 1258588800000 | 3340.06 |
| 1258675200000 | 3330.09 |
| 1258934400000 | 3466.3 |
| 1259020800000 | 3433.85 |
| 1259107200000 | 3464.43 |
| 1259193600000 | 3336.72 |
| 1259280000000 | 3386.9 |
| 1259539200000 | 3289.59 |
| 1259625600000 | 3381.94 |
| 1259712000000 | 3417.44 |
| 1259798400000 | 3444.36 |
| 1259884800000 | 3433.68 |
| 1260144000000 | 3375.36 |
| 1260230400000 | 3303.47 |
| 1260316800000 | 3284.32 |
| 1260403200000 | 3341.45 |
| 1260489600000 | 3315.58 |
| 1260748800000 | 3371.05 |
| 1260835200000 | 3362.76 |
| 1260921600000 | 3403.11 |
| 1261008000000 | 3305.92 |
| 1261094400000 | 3296.32 |
| 1261353600000 | 3319.07 |
| 1261440000000 | 3301.71 |
| 1261526400000 | 3369.27 |
| 1261612800000 | 3387.38 |
| 1261699200000 | 3387.38 |
| 1261958400000 | 3480.95 |
| 1262044800000 | 3495.34 |
| 1262131200000 | 3476.56 |
| 1262217600000 | 3496.6 |
| 1262563200000 | 3617.28 |
| 1262649600000 | 3666.84 |
| 1262736000000 | 3648.67 |
| 1262822400000 | 3702.45 |
| 1262908800000 | 3743.27 |
| 1263168000000 | 3806.23 |
| 1263254400000 | 3676.61 |
| 1263340800000 | 3682.1 |
| 1263427200000 | 3739.71 |
| 1263513600000 | 3703.93 |
| 1263772800000 | 3721.88 |
| 1263859200000 | 3689.62 |
| 1263945600000 | 3564.01 |
| 1264032000000 | 3518.94 |
| 1264118400000 | 3481.92 |
| 1264377600000 | 3488.06 |
| 1264464000000 | 3437.97 |
| 1264550400000 | 3446.73 |
| 1264636800000 | 3443.87 |
| 1264723200000 | 3507.03 |
| 1264982400000 | 3541.02 |
| 1265068800000 | 3616.44 |
| 1265155200000 | 3577.93 |
| 1265241600000 | 3447.13 |
| 1265328000000 | 3364.4 |
| 1265587200000 | 3331.72 |
| 1265673600000 | 3393.03 |
| 1265760000000 | 3366.26 |
| 1265846400000 | 3394.55 |
| 1265932800000 | 3419.33 |
| 1266192000000 | 3401.31 |
| 1266278400000 | 3486.44 |
| 1266364800000 | 3524.56 |
| 1266451200000 | 3514.78 |
| 1266537600000 | 3507.97 |
| 1266796800000 | 3658.63 |
| 1266883200000 | 3605.79 |
| 1266969600000 | 3603.74 |
| 1267056000000 | 3515.2 |
| 1267142400000 | 3600.19 |
| 1267401600000 | 3645.7 |
| 1267488000000 | 3676.44 |
| 1267574400000 | 3745.56 |
| 1267660800000 | 3720.31 |
| 1267747200000 | 3815.52 |
| 1268006400000 | 3809.23 |
| 1268092800000 | 3727.3 |
| 1268179200000 | 3770.68 |
| 1268265600000 | 3767.23 |
| 1268352000000 | 3789.42 |
| 1268611200000 | 3778.74 |
| 1268697600000 | 3830.09 |
| 1268784000000 | 3845.97 |
| 1268870400000 | 3765.09 |
| 1268956800000 | 3743.05 |
| 1269216000000 | 3721.23 |
| 1269302400000 | 3792.36 |
| 1269388800000 | 3702.49 |
| 1269475200000 | 3705.31 |
| 1269561600000 | 3692.43 |
| 1269820800000 | 3733.91 |
| 1269907200000 | 3647.35 |
| 1269993600000 | 3701.88 |
| 1270080000000 | 3711.62 |
| 1270166400000 | 3711.62 |
| 1270425600000 | 3702.92 |
| 1270512000000 | 3757.59 |
| 1270598400000 | 3788.99 |
| 1270684800000 | 3873.06 |
| 1270771200000 | 3951.74 |
| 1271030400000 | 3959.43 |
| 1271116800000 | 3930.36 |
| 1271203200000 | 3986.17 |
| 1271289600000 | 4031.87 |
| 1271376000000 | 3958.3 |
| 1271635200000 | 3887.31 |
| 1271721600000 | 3976.13 |
| 1271808000000 | 3903.96 |
| 1271894400000 | 3860.86 |
| 1271980800000 | 4001.98 |
| 1272240000000 | 4040.25 |
| 1272326400000 | 3986.07 |
| 1272412800000 | 3863.47 |
| 1272499200000 | 3922.2 |
| 1272585600000 | 3856.51 |
| 1272844800000 | 3845.43 |
| 1272931200000 | 3681.89 |
| 1273017600000 | 3589.69 |
| 1273104000000 | 3450.72 |
| 1273190400000 | 3250.33 |
| 1273449600000 | 3561.14 |
| 1273536000000 | 3504.55 |
| 1273622400000 | 3594.14 |
| 1273708800000 | 3576.4 |
| 1273795200000 | 3430.35 |
| 1274054400000 | 3409.85 |
| 1274140800000 | 3358.8 |
| 1274227200000 | 3122.77 |
| 1274313600000 | 2957.56 |
| 1274400000000 | 3055.13 |
| 1274659200000 | 3047.23 |
| 1274745600000 | 2856.53 |
| 1274832000000 | 3054.63 |
| 1274918400000 | 3085.31 |
| 1275004800000 | 3053.82 |
| 1275264000000 | 3032.93 |
| 1275350400000 | 3003.72 |
| 1275436800000 | 2991.33 |
| 1275523200000 | 3079.76 |
| 1275609600000 | 3000.82 |
| 1275868800000 | 2883.51 |
| 1275955200000 | 2832.59 |
| 1276041600000 | 2958.42 |
| 1276128000000 | 3004.46 |
| 1276214400000 | 3048.01 |
| 1276473600000 | 3135.67 |
| 1276560000000 | 3161.6 |
| 1276646400000 | 2988.51 |
| 1276732800000 | 2990.69 |
| 1276819200000 | 3026.13 |
| 1277078400000 | 3059.54 |
| 1277164800000 | 2979.91 |
| 1277251200000 | 2935.81 |
| 1277337600000 | 2868.41 |
| 1277424000000 | 2860.12 |
| 1277683200000 | 2862 |
| 1277769600000 | 2666.15 |
| 1277856000000 | 2666.83 |
| 1277942400000 | 2547.76 |
| 1278028800000 | 2648.69 |
| 1278288000000 | 2638.5 |
| 1278374400000 | 2771.02 |
| 1278460800000 | 2774.14 |
| 1278547200000 | 2789.76 |
| 1278633600000 | 2807.12 |
| 1278892800000 | 2827.39 |
| 1278979200000 | 2905.36 |
| 1279065600000 | 2900.58 |
| 1279152000000 | 2863.9 |
| 1279238400000 | 2930.09 |
| 1279497600000 | 2902.06 |
| 1279584000000 | 2869.03 |
| 1279670400000 | 2956.12 |
| 1279756800000 | 3032.75 |
| 1279843200000 | 3010.76 |
| 1280102400000 | 3064.64 |
| 1280188800000 | 3086.47 |
| 1280275200000 | 3103.39 |
| 1280361600000 | 3138.57 |
| 1280448000000 | 3108.98 |
| 1280707200000 | 3264.14 |
| 1280793600000 | 3282.91 |
| 1280880000000 | 3294.98 |
| 1280966400000 | 3297.4 |
| 1281052800000 | 3333.41 |
| 1281312000000 | 3352.68 |
| 1281398400000 | 3260.67 |
| 1281484800000 | 3133.47 |
| 1281571200000 | 3091.56 |
| 1281657600000 | 3121.27 |
| 1281916800000 | 3162.63 |
| 1282003200000 | 3247.25 |
| 1282089600000 | 3236.17 |
| 1282176000000 | 3171.53 |
| 1282262400000 | 3104.93 |
| 1282521600000 | 3113.8 |
| 1282608000000 | 3033.02 |
| 1282694400000 | 2879.23 |
| 1282780800000 | 2928.38 |
| 1282867200000 | 2930.5 |
| 1283126400000 | 2959.53 |
| 1283212800000 | 2969.57 |
| 1283299200000 | 3104.82 |
| 1283385600000 | 3120.88 |
| 1283472000000 | 3250.42 |
| 1283731200000 | 3277.42 |
| 1283817600000 | 3186.88 |
| 1283904000000 | 3214.94 |
| 1283990400000 | 3227.22 |
| 1284076800000 | 3233.26 |
| 1284336000000 | 3338.93 |
| 1284422400000 | 3367.38 |
| 1284508800000 | 3350.94 |
| 1284595200000 | 3328.38 |
| 1284681600000 | 3336.93 |
| 1284940800000 | 3379.15 |
| 1285027200000 | 3406.53 |
| 1285113600000 | 3452.04 |
| 1285200000000 | 3415.6 |
| 1285286400000 | 3460.48 |
| 1285545600000 | 3458.47 |
| 1285632000000 | 3488.45 |
| 1285718400000 | 3539.75 |
| 1285804800000 | 3549.44 |
| 1285891200000 | 3561.26 |
| 1286150400000 | 3519.82 |
| 1286236800000 | 3611.33 |
| 1286323200000 | 3664.48 |
| 1286409600000 | 3629.04 |
| 1286496000000 | 3657.41 |
| 1286755200000 | 3670.17 |
| 1286841600000 | 3639.07 |
| 1286928000000 | 3824.45 |
| 1287014400000 | 3899.36 |
| 1287100800000 | 3863.19 |
| 1287360000000 | 3844.88 |
| 1287446400000 | 3747.01 |
| 1287532800000 | 3797 |
| 1287619200000 | 3842.57 |
| 1287705600000 | 3835.32 |
| 1287964800000 | 3882.45 |
| 1288051200000 | 3823.15 |
| 1288137600000 | 3787.41 |
| 1288224000000 | 3834.01 |
| 1288310400000 | 3830.18 |
| 1288569600000 | 3878.87 |
| 1288656000000 | 3888.99 |
| 1288742400000 | 3860.48 |
| 1288828800000 | 4013.9 |
| 1288915200000 | 3993.01 |
| 1289174400000 | 3995.12 |
| 1289260800000 | 4033.76 |
| 1289347200000 | 3947.13 |
| 1289433600000 | 3930.09 |
| 1289520000000 | 3867.56 |
| 1289779200000 | 3848.95 |
| 1289865600000 | 3736.52 |
| 1289952000000 | 3746.41 |
| 1290038400000 | 3798.61 |
| 1290124800000 | 3837.94 |
| 1290384000000 | 3821.67 |
| 1290470400000 | 3698.61 |
| 1290556800000 | 3758.28 |
| 1290643200000 | 3765.14 |
| 1290729600000 | 3697.09 |
| 1290988800000 | 3640.91 |
| 1291075200000 | 3634.46 |
| 1291161600000 | 3674.58 |
| 1291248000000 | 3825.32 |
| 1291334400000 | 3919.53 |
| 1291593600000 | 3913.54 |
| 1291680000000 | 3922.55 |
| 1291766400000 | 3888.24 |
| 1291852800000 | 3885 |
| 1291939200000 | 3915.25 |
| 1292198400000 | 3983.69 |
| 1292284800000 | 4000.61 |
| 1292371200000 | 4022.19 |
| 1292457600000 | 3992.86 |
| 1292544000000 | 4027.23 |
| 1292803200000 | 4038.98 |
| 1292889600000 | 4111.27 |
| 1292976000000 | 4128.67 |
| 1293062400000 | 4185.93 |
| 1293148800000 | 4197.31 |
| 1293408000000 | 4228.65 |
| 1293494400000 | 4263.2 |
| 1293580800000 | 4286.61 |
| 1293667200000 | 4347.31 |
| 1293753600000 | 4403.36 |
| 1294012800000 | 4391.94 |
| 1294099200000 | 4314.8 |
| 1294185600000 | 4257.99 |
| 1294272000000 | 4246.03 |
| 1294358400000 | 4240.55 |
| 1294617600000 | 4238.39 |
| 1294704000000 | 4275.37 |
| 1294790400000 | 4326.2 |
| 1294876800000 | 4344.66 |
| 1294963200000 | 4359.27 |
| 1295222400000 | 4349.31 |
| 1295308800000 | 4426.79 |
| 1295395200000 | 4407.16 |
| 1295481600000 | 4273.31 |
| 1295568000000 | 4380.89 |
| 1295827200000 | 4412.01 |
| 1295913600000 | 4379.78 |
| 1296000000000 | 4423.15 |
| 1296086400000 | 4420.35 |
| 1296172800000 | 4375.52 |
| 1296432000000 | 4387.63 |
| 1296518400000 | 4543.1 |
| 1296604800000 | 4517.21 |
| 1296691200000 | 4490.66 |
| 1296777600000 | 4510.56 |
| 1297036800000 | 4548.26 |
| 1297123200000 | 4562.14 |
| 1297209600000 | 4543.59 |
| 1297296000000 | 4420.64 |
| 1297382400000 | 4454.83 |
| 1297641600000 | 4474.06 |
| 1297728000000 | 4498.63 |
| 1297814400000 | 4497.18 |
| 1297900800000 | 4454.66 |
| 1297987200000 | 4466.19 |
| 1298246400000 | 4406.75 |
| 1298332800000 | 4403.05 |
| 1298419200000 | 4410.03 |
| 1298505600000 | 4399.74 |
| 1298592000000 | 4446.48 |
| 1298851200000 | 4502.26 |
| 1298937600000 | 4506.8 |
| 1299024000000 | 4520.47 |
| 1299110400000 | 4532.63 |
| 1299196800000 | 4587.27 |
| 1299456000000 | 4570.28 |
| 1299542400000 | 4532.96 |
| 1299628800000 | 4530.21 |
| 1299715200000 | 4382.49 |
| 1299801600000 | 4320.8 |
| 1300060800000 | 4336.65 |
| 1300147200000 | 4192.75 |
| 1300233600000 | 4236.82 |
| 1300320000000 | 4319.45 |
| 1300406400000 | 4411.57 |
| 1300665600000 | 4502.45 |
| 1300752000000 | 4510.13 |
| 1300838400000 | 4494.97 |
| 1300924800000 | 4557.36 |
| 1301011200000 | 4561.75 |
| 1301270400000 | 4543.06 |
| 1301356800000 | 4499.89 |
| 1301443200000 | 4580.79 |
| 1301529600000 | 4617.13 |
| 1301616000000 | 4660.24 |
| 1301875200000 | 4695.35 |
| 1301961600000 | 4682.1 |
| 1302048000000 | 4741.46 |
| 1302134400000 | 4688.19 |
| 1302220800000 | 4726.89 |
| 1302480000000 | 4732.66 |
| 1302566400000 | 4648.94 |
| 1302652800000 | 4696.62 |
| 1302739200000 | 4664.64 |
| 1302825600000 | 4677.19 |
| 1303084800000 | 4457.56 |
| 1303171200000 | 4539.45 |
| 1303257600000 | 4658.97 |
| 1303344000000 | 4660.7 |
| 1303430400000 | 4629.25 |
| 1303689600000 | 4624.32 |
| 1303776000000 | 4707.56 |
| 1303862400000 | 4696.56 |
| 1303948800000 | 4753.48 |
| 1304035200000 | 4824.63 |
| 1304294400000 | 4814.11 |
| 1304380800000 | 4733.92 |
| 1304467200000 | 4589.52 |
| 1304553600000 | 4509.58 |
| 1304640000000 | 4517.29 |
| 1304899200000 | 4449.03 |
| 1304985600000 | 4528.77 |
| 1305072000000 | 4502.39 |
| 1305158400000 | 4401.48 |
| 1305244800000 | 4433.17 |
| 1305504000000 | 4414.37 |
| 1305590400000 | 4349.51 |
| 1305676800000 | 4393.37 |
| 1305763200000 | 4402.79 |
| 1305849600000 | 4365.59 |
| 1306108800000 | 4220.29 |
| 1306195200000 | 4261.25 |
| 1306281600000 | 4279.16 |
| 1306368000000 | 4308.1 |
| 1306454400000 | 4454.34 |
| 1306713600000 | 4443.72 |
| 1306800000000 | 4492.2 |
| 1306886400000 | 4530.01 |
| 1306972800000 | 4519.14 |
| 1307059200000 | 4491.07 |
| 1307318400000 | 4539.84 |
| 1307404800000 | 4566.96 |
| 1307491200000 | 4404.77 |
| 1307577600000 | 4385.11 |
| 1307664000000 | 4271.58 |
| 1307923200000 | 4295.68 |
| 1308009600000 | 4372.8 |
| 1308096000000 | 4201.27 |
| 1308182400000 | 4122.31 |
| 1308268800000 | 4133.03 |
| 1308528000000 | 4095.71 |
| 1308614400000 | 4177.33 |
| 1308700800000 | 4243.45 |
| 1308787200000 | 4095.21 |
| 1308873600000 | 4102.09 |
| 1309132800000 | 4110.74 |
| 1309219200000 | 4153.17 |
| 1309305600000 | 4257.79 |
| 1309392000000 | 4334.1 |
| 1309478400000 | 4352.11 |
| 1309737600000 | 4440.08 |
| 1309824000000 | 4466.8 |
| 1309910400000 | 4401.07 |
| 1309996800000 | 4454.7 |
| 1310083200000 | 4403.29 |
| 1310342400000 | 4273.67 |
| 1310428800000 | 4147.4 |
| 1310515200000 | 4193.83 |
| 1310601600000 | 4125.91 |
| 1310688000000 | 4092.24 |
| 1310947200000 | 4031.09 |
| 1311033600000 | 4154.21 |
| 1311120000000 | 4225.09 |
| 1311206400000 | 4308.2 |
| 1311292800000 | 4336.77 |
| 1311552000000 | 4329.15 |
| 1311638400000 | 4374.63 |
| 1311724800000 | 4309.23 |
| 1311811200000 | 4259.67 |
| 1311897600000 | 4248.29 |
| 1312156800000 | 4205.17 |
| 1312243200000 | 4093.38 |
| 1312329600000 | 4006.73 |
| 1312416000000 | 3718.7 |
| 1312502400000 | 3572.08 |
| 1312761600000 | 3300.5 |
| 1312848000000 | 3313.57 |
| 1312934400000 | 3350.32 |
| 1313020800000 | 3430.71 |
| 1313107200000 | 3545.75 |
| 1313366400000 | 3710.31 |
| 1313452800000 | 3686.42 |
| 1313539200000 | 3802.23 |
| 1313625600000 | 3508.37 |
| 1313712000000 | 3463.34 |
| 1313971200000 | 3470.02 |
| 1314057600000 | 3485.01 |
| 1314144000000 | 3512.51 |
| 1314230400000 | 3505.69 |
| 1314316800000 | 3503.02 |
| 1314576000000 | 3626.57 |
| 1314662400000 | 3634.83 |
| 1314748800000 | 3742.21 |
| 1314835200000 | 3707.89 |
| 1314921600000 | 3605.2 |
| 1315180800000 | 3468.89 |
| 1315267200000 | 3510.27 |
| 1315353600000 | 3594.69 |
| 1315440000000 | 3577.87 |
| 1315526400000 | 3444.66 |
| 1315785600000 | 3280.78 |
| 1315872000000 | 3234.71 |
| 1315958400000 | 3230.05 |
| 1316044800000 | 3352.31 |
| 1316131200000 | 3365.47 |
| 1316390400000 | 3228.73 |
| 1316476800000 | 3274.67 |
| 1316563200000 | 3245.82 |
| 1316649600000 | 3003.49 |
| 1316736000000 | 2983.31 |
| 1316995200000 | 2917.61 |
| 1317081600000 | 3038.42 |
| 1317168000000 | 3015.74 |
| 1317254400000 | 3046.67 |
| 1317340800000 | 2987.35 |
| 1317600000000 | 2877.09 |
| 1317686400000 | 2743.92 |
| 1317772800000 | 2851.01 |
| 1317859200000 | 2961.47 |
| 1317945600000 | 2979.49 |
| 1318204800000 | 3117.84 |
| 1318291200000 | 3076.77 |
| 1318377600000 | 3220.47 |
| 1318464000000 | 3170.72 |
| 1318550400000 | 3256.69 |
| 1318809600000 | 3242.01 |
| 1318896000000 | 3247.29 |
| 1318982400000 | 3269.3 |
| 1319068800000 | 3196.66 |
| 1319155200000 | 3402.09 |
| 1319414400000 | 3452.08 |
| 1319500800000 | 3466.4 |
| 1319587200000 | 3435.68 |
| 1319673600000 | 3628.31 |
| 1319760000000 | 3601.54 |
| 1320019200000 | 3501.13 |
| 1320105600000 | 3302.8 |
| 1320192000000 | 3336.84 |
| 1320278400000 | 3426.31 |
| 1320364800000 | 3430.37 |
| 1320624000000 | 3466.75 |
| 1320710400000 | 3487.46 |
| 1320796800000 | 3306.29 |
| 1320883200000 | 3286.11 |
| 1320969600000 | 3401.7 |
| 1321228800000 | 3378.28 |
| 1321315200000 | 3351.79 |
| 1321401600000 | 3335.92 |
| 1321488000000 | 3248.89 |
| 1321574400000 | 3249.2 |
| 1321833600000 | 3123.95 |
| 1321920000000 | 3100.78 |
| 1322006400000 | 2955.08 |
| 1322092800000 | 2965.66 |
| 1322179200000 | 2943.27 |
| 1322438400000 | 3056.59 |
| 1322524800000 | 3085.81 |
| 1322611200000 | 3258.21 |
| 1322697600000 | 3211.2 |
| 1322784000000 | 3228.57 |
| 1323043200000 | 3288 |
| 1323129600000 | 3275.8 |
| 1323216000000 | 3242.81 |
| 1323302400000 | 3162.42 |
| 1323388800000 | 3194.81 |
| 1323648000000 | 3080.14 |
| 1323734400000 | 3044.63 |
| 1323820800000 | 2936.19 |
| 1323907200000 | 2973.32 |
| 1323993600000 | 2995.51 |
| 1324252800000 | 3012.73 |
| 1324339200000 | 3088.75 |
| 1324425600000 | 3076.72 |
| 1324512000000 | 3107.53 |
| 1324598400000 | 3118.24 |
| 1324857600000 | 3118.24 |
| 1324944000000 | 3127.44 |
| 1325030400000 | 3061.47 |
| 1325116800000 | 3054.98 |
| 1325203200000 | 3125.35 |
| 1325462400000 | 3167.24 |
| 1325548800000 | 3233.24 |
| 1325635200000 | 3193.05 |
| 1325721600000 | 3153.59 |
| 1325808000000 | 3166.98 |
| 1326067200000 | 3167.76 |
| 1326153600000 | 3247.15 |
| 1326240000000 | 3217.09 |
| 1326326400000 | 3266.1 |
| 1326412800000 | 3218.77 |
| 1326672000000 | 3240.48 |
| 1326758400000 | 3248.49 |
| 1326844800000 | 3294.8 |
| 1326931200000 | 3377.31 |
| 1327017600000 | 3366.9 |
| 1327276800000 | 3412.93 |
| 1327363200000 | 3355.97 |
| 1327449600000 | 3361.85 |
| 1327536000000 | 3450.36 |
| 1327622400000 | 3476.14 |
| 1327881600000 | 3448.69 |
| 1327968000000 | 3439.96 |
| 1328054400000 | 3539.79 |
| 1328140800000 | 3547.19 |
| 1328227200000 | 3571.16 |
| 1328486400000 | 3597.99 |
| 1328572800000 | 3569.9 |
| 1328659200000 | 3592.76 |
| 1328745600000 | 3598.52 |
| 1328832000000 | 3638.89 |
| 1329091200000 | 3664.11 |
| 1329177600000 | 3618.64 |
| 1329264000000 | 3589.24 |
| 1329350400000 | 3590.57 |
| 1329436800000 | 3654.3 |
| 1329696000000 | 3705.44 |
| 1329782400000 | 3733.85 |
| 1329868800000 | 3734.82 |
| 1329955200000 | 3723.01 |
| 1330041600000 | 3784.99 |
| 1330300800000 | 3765.93 |
| 1330387200000 | 3765.1 |
| 1330473600000 | 3785.31 |
| 1330560000000 | 3779.79 |
| 1330646400000 | 3758.39 |
| 1330905600000 | 3738.94 |
| 1330992000000 | 3560.09 |
| 1331078400000 | 3600.96 |
| 1331164800000 | 3741.37 |
| 1331251200000 | 3675.63 |
| 1331510400000 | 3633.75 |
| 1331596800000 | 3687.01 |
| 1331683200000 | 3650.96 |
| 1331769600000 | 3674.8 |
| 1331856000000 | 3735.49 |
| 1332115200000 | 3737.78 |
| 1332201600000 | 3678.73 |
| 1332288000000 | 3677.87 |
| 1332374400000 | 3606.18 |
| 1332460800000 | 3662.58 |
| 1332720000000 | 3748.7 |
| 1332806400000 | 3735.92 |
| 1332892800000 | 3663.64 |
| 1332979200000 | 3621.08 |
| 1333065600000 | 3689.24 |
| 1333324800000 | 3708.57 |
| 1333411200000 | 3684.05 |
| 1333497600000 | 3611.28 |
| 1333584000000 | 3606 |
| 1333670400000 | 3606.01 |
| 1333929600000 | 3592.03 |
| 1334016000000 | 3445.04 |
| 1334102400000 | 3454.82 |
| 1334188800000 | 3521.06 |
| 1334275200000 | 3484.02 |
| 1334534400000 | 3448.08 |
| 1334620800000 | 3571.53 |
| 1334707200000 | 3639.47 |
| 1334793600000 | 3623.21 |
| 1334880000000 | 3644.29 |
| 1335139200000 | 3546.49 |
| 1335225600000 | 3592.81 |
| 1335312000000 | 3657.27 |
| 1335398400000 | 3656.86 |
| 1335484800000 | 3657.5 |
| 1335744000000 | 3668.38 |
| 1335830400000 | 3672.88 |
| 1335916800000 | 3668.42 |
| 1336003200000 | 3673.55 |
| 1336089600000 | 3582.43 |
| 1336348800000 | 3598.13 |
| 1336435200000 | 3469.13 |
| 1336521600000 | 3427.41 |
| 1336608000000 | 3463.49 |
| 1336694400000 | 3487.63 |
| 1336953600000 | 3344.53 |
| 1337040000000 | 3309.41 |
| 1337126400000 | 3297.74 |
| 1337212800000 | 3283.04 |
| 1337299200000 | 3209.23 |
| 1337558400000 | 3242.03 |
| 1337644800000 | 3301.47 |
| 1337731200000 | 3209.28 |
| 1337817600000 | 3207.21 |
| 1337904000000 | 3197.76 |
| 1338163200000 | 3208.3 |
| 1338249600000 | 3239.41 |
| 1338336000000 | 3179.23 |
| 1338422400000 | 3160.93 |
| 1338508800000 | 3073.65 |
| 1338768000000 | 3029 |
| 1338854400000 | 3087.35 |
| 1338940800000 | 3163.97 |
| 1339027200000 | 3232.62 |
| 1339113600000 | 3204.65 |
| 1339372800000 | 3209.99 |
| 1339459200000 | 3179.57 |
| 1339545600000 | 3162.76 |
| 1339632000000 | 3166.99 |
| 1339718400000 | 3252.85 |
| 1339977600000 | 3230.75 |
| 1340064000000 | 3286.14 |
| 1340150400000 | 3325.12 |
| 1340236800000 | 3288.88 |
| 1340323200000 | 3212.07 |
| 1340582400000 | 3148.11 |
| 1340668800000 | 3148.86 |
| 1340755200000 | 3183.42 |
| 1340841600000 | 3164.58 |
| 1340928000000 | 3327.09 |
| 1341187200000 | 3353.6 |
| 1341273600000 | 3389.54 |
| 1341360000000 | 3329.73 |
| 1341446400000 | 3311.68 |
| 1341532800000 | 3218.05 |
| 1341792000000 | 3221.11 |
| 1341878400000 | 3246.23 |
| 1341964800000 | 3247.81 |
| 1342051200000 | 3197.37 |
| 1342137600000 | 3255.88 |
| 1342396800000 | 3272.39 |
| 1342483200000 | 3262.11 |
| 1342569600000 | 3287.08 |
| 1342656000000 | 3329.41 |
| 1342742400000 | 3263.79 |
| 1343001600000 | 3182.27 |
| 1343088000000 | 3186.37 |
| 1343174400000 | 3194.02 |
| 1343260800000 | 3279.43 |
| 1343347200000 | 3279.94 |
| 1343606400000 | 3272.93 |
| 1343692800000 | 3309.78 |
| 1343779200000 | 3290.08 |
| 1343865600000 | 3247 |
| 1343952000000 | 3355.57 |
| 1344211200000 | 3395.25 |
| 1344297600000 | 3412.01 |
| 1344384000000 | 3413.62 |
| 1344470400000 | 3416.77 |
| 1344556800000 | 3438.5 |
| 1344816000000 | 3440.12 |
| 1344902400000 | 3462.46 |
| 1344988800000 | 3446.02 |
| 1345075200000 | 3434.76 |
| 1345161600000 | 3476.78 |
| 1345420800000 | 3459.55 |
| 1345507200000 | 3520.62 |
| 1345593600000 | 3484.55 |
| 1345680000000 | 3467.67 |
| 1345766400000 | 3457.64 |
| 1346025600000 | 3448.95 |
| 1346112000000 | 3438.3 |
| 1346198400000 | 3458.21 |
| 1346284800000 | 3450.21 |
| 1346371200000 | 3478.86 |
| 1346630400000 | 3495.13 |
| 1346716800000 | 3483.42 |
| 1346803200000 | 3493.43 |
| 1346889600000 | 3512.81 |
| 1346976000000 | 3583.77 |
| 1347235200000 | 3602.4 |
| 1347321600000 | 3608.14 |
| 1347408000000 | 3615.94 |
| 1347494400000 | 3583.08 |
| 1347580800000 | 3727.39 |
| 1347840000000 | 3702.47 |
| 1347926400000 | 3668.08 |
| 1348012800000 | 3653.76 |
| 1348099200000 | 3595.69 |
| 1348185600000 | 3610.15 |
| 1348444800000 | 3591.47 |
| 1348531200000 | 3634.81 |
| 1348617600000 | 3524.78 |
| 1348704000000 | 3572.06 |
| 1348790400000 | 3600.43 |
| 1349049600000 | 3627.75 |
| 1349136000000 | 3665.21 |
| 1349222400000 | 3594.46 |
| 1349308800000 | 3622.28 |
| 1349395200000 | 3698.19 |
| 1349654400000 | 3656.24 |
| 1349740800000 | 3617.14 |
| 1349827200000 | 3554.7 |
| 1349913600000 | 3559.75 |
| 1350000000000 | 3546.2 |
| 1350259200000 | 3530.71 |
| 1350345600000 | 3556.56 |
| 1350432000000 | 3590.02 |
| 1350518400000 | 3568.16 |
| 1350604800000 | 3522.52 |
| 1350864000000 | 3541.22 |
| 1350950400000 | 3431.81 |
| 1351036800000 | 3440.01 |
| 1351123200000 | 3428.82 |
| 1351209600000 | 3432.17 |
| 1351468800000 | 3420.26 |
| 1351555200000 | 3450.33 |
| 1351641600000 | 3453.87 |
| 1351728000000 | 3494.64 |
| 1351814400000 | 3477.71 |
| 1352073600000 | 3463.44 |
| 1352160000000 | 3499.36 |
| 1352246400000 | 3449.08 |
| 1352332800000 | 3447.03 |
| 1352419200000 | 3421.2 |
| 1352678400000 | 3311.35 |
| 1352764800000 | 3255.15 |
| 1352851200000 | 3264.78 |
| 1352937600000 | 3181.25 |
| 1353024000000 | 3162.13 |
| 1353283200000 | 3222.52 |
| 1353369600000 | 3226.93 |
| 1353456000000 | 3264.73 |
| 1353542400000 | 3316.69 |
| 1353628800000 | 3345.83 |
| 1353888000000 | 3364.18 |
| 1353974400000 | 3361.21 |
| 1354060800000 | 3333.88 |
| 1354147200000 | 3385.01 |
| 1354233600000 | 3395.74 |
| 1354492800000 | 3406.45 |
| 1354579200000 | 3402.1 |
| 1354665600000 | 3393.35 |
| 1354752000000 | 3428.26 |
| 1354838400000 | 3405.65 |
| 1355097600000 | 3408.76 |
| 1355184000000 | 3466.93 |
| 1355270400000 | 3526.32 |
| 1355356800000 | 3519.22 |
| 1355443200000 | 3511.25 |
| 1355702400000 | 3532.53 |
| 1355788800000 | 3589.24 |
| 1355875200000 | 3658.38 |
| 1355961600000 | 3643.74 |
| 1356048000000 | 3638.56 |
| 1356307200000 | 3614.13 |
| 1356393600000 | 3614.13 |
| 1356480000000 | 3619.98 |
| 1356566400000 | 3604.7 |
| 1356652800000 | 3589.07 |
| 1356912000000 | 3602.68 |
| 1357084800000 | 3751.04 |
| 1357171200000 | 3725.38 |
| 1357257600000 | 3728.13 |
| 1357516800000 | 3729.43 |
| 1357603200000 | 3734.33 |
| 1357689600000 | 3734.66 |
| 1357776000000 | 3780.59 |
| 1357862400000 | 3762.67 |
| 1358121600000 | 3785.06 |
| 1358208000000 | 3740.78 |
| 1358294400000 | 3726.96 |
| 1358380800000 | 3775.51 |
| 1358467200000 | 3763.22 |
| 1358726400000 | 3790.76 |
| 1358812800000 | 3782.43 |
| 1358899200000 | 3819.63 |
| 1358985600000 | 3852.26 |
| 1359072000000 | 3861.67 |
| 1359331200000 | 3860.34 |
| 1359417600000 | 3868.4 |
| 1359504000000 | 3877.77 |
| 1359590400000 | 3874.41 |
| 1359676800000 | 3953.05 |
| 1359936000000 | 3910.99 |
| 1360022400000 | 3896.02 |
| 1360108800000 | 3910.7 |
| 1360195200000 | 3912.9 |
| 1360281600000 | 3914.5 |
| 1360540800000 | 3900.63 |
| 1360627200000 | 3984.47 |
| 1360713600000 | 3987.7 |
| 1360800000000 | 3906.09 |
| 1360886400000 | 3946.34 |
| 1361145600000 | 3990.52 |
| 1361232000000 | 4021.9 |
| 1361318400000 | 4058.35 |
| 1361404800000 | 3933.75 |
| 1361491200000 | 3934.65 |
| 1361750400000 | 3980.55 |
| 1361836800000 | 3943.83 |
| 1361923200000 | 3961.31 |
| 1362009600000 | 3956.87 |
| 1362096000000 | 3914.42 |
| 1362355200000 | 3906.11 |
| 1362441600000 | 3978.19 |
| 1362528000000 | 3984.31 |
| 1362614400000 | 4012.89 |
| 1362700800000 | 3988.84 |
| 1362960000000 | 3996.66 |
| 1363046400000 | 4036.07 |
| 1363132800000 | 3995.32 |
| 1363219200000 | 3977.92 |
| 1363305600000 | 4008.88 |
| 1363564800000 | 3942.93 |
| 1363651200000 | 3878.96 |
| 1363737600000 | 3870.85 |
| 1363824000000 | 3865.24 |
| 1363910400000 | 3880.4 |
| 1364169600000 | 3848.89 |
| 1364256000000 | 3844.07 |
| 1364342400000 | 3857.95 |
| 1364428800000 | 3873.63 |
| 1364515200000 | 3873.62 |
| 1364774400000 | 3883.47 |
| 1364860800000 | 3926.7 |
| 1364947200000 | 3941.14 |
| 1365033600000 | 3884.55 |
| 1365120000000 | 3856.86 |
| 1365379200000 | 3850.5 |
| 1365465600000 | 3904.69 |
| 1365552000000 | 3931.44 |
| 1365638400000 | 3964.05 |
| 1365724800000 | 3911.89 |
| 1365984000000 | 3802.19 |
| 1366070400000 | 3799.71 |
| 1366156800000 | 3733.84 |
| 1366243200000 | 3745.6 |
| 1366329600000 | 3779.2 |
| 1366588800000 | 3751.49 |
| 1366675200000 | 3755.26 |
| 1366761600000 | 3734.07 |
| 1366848000000 | 3802.89 |
| 1366934400000 | 3837.85 |
| 1367193600000 | 3845.12 |
| 1367280000000 | 3912.38 |
| 1367366400000 | 3908.92 |
| 1367452800000 | 3950.1 |
| 1367539200000 | 3993.83 |
| 1367798400000 | 3983.17 |
| 1367884800000 | 3963.34 |
| 1367971200000 | 4056.03 |
| 1368057600000 | 4044.82 |
| 1368144000000 | 4025.71 |
| 1368403200000 | 4061.46 |
| 1368489600000 | 4077.33 |
| 1368576000000 | 4009 |
| 1368662400000 | 4104.81 |
| 1368748800000 | 4071.57 |
| 1369008000000 | 4091.9 |
| 1369094400000 | 4147.26 |
| 1369180800000 | 4146.82 |
| 1369267200000 | 4054.42 |
| 1369353600000 | 4076.97 |
| 1369612800000 | 4091.15 |
| 1369699200000 | 4109.73 |
| 1369785600000 | 4092.26 |
| 1369872000000 | 4154.4 |
| 1369958400000 | 4135.49 |
| 1370217600000 | 4195.06 |
| 1370304000000 | 4180.18 |
| 1370390400000 | 4151.22 |
| 1370476800000 | 4123.16 |
| 1370563200000 | 4142.7 |
| 1370822400000 | 4122.35 |
| 1370908800000 | 4031.31 |
| 1370995200000 | 4107.3 |
| 1371081600000 | 4074.76 |
| 1371168000000 | 4139.64 |
| 1371427200000 | 4182.05 |
| 1371513600000 | 4165.99 |
| 1371600000000 | 4189.84 |
| 1371686400000 | 3898.27 |
| 1371772800000 | 3836.83 |
| 1372032000000 | 3688.52 |
| 1372118400000 | 3734.04 |
| 1372204800000 | 3797.16 |
| 1372291200000 | 3873.26 |
| 1372377600000 | 3864.08 |
| 1372636800000 | 3920.19 |
| 1372723200000 | 3939.9 |
| 1372809600000 | 3870.87 |
| 1372896000000 | 3898.11 |
| 1372982400000 | 3819.03 |
| 1373241600000 | 3887.05 |
| 1373328000000 | 3823.58 |
| 1373414400000 | 3903.38 |
| 1373500800000 | 3991.81 |
| 1373587200000 | 4015.6 |
| 1373846400000 | 4042.6 |
| 1373932800000 | 4128.72 |
| 1374019200000 | 4107.12 |
| 1374105600000 | 4117.2 |
| 1374192000000 | 4146.36 |
| 1374451200000 | 4172.69 |
| 1374537600000 | 4225.31 |
| 1374624000000 | 4214.69 |
| 1374710400000 | 4189.55 |
| 1374796800000 | 4194.26 |
| 1375056000000 | 4185.31 |
| 1375142400000 | 4196.2 |
| 1375228800000 | 4186.73 |
| 1375315200000 | 4200.13 |
| 1375401600000 | 4186.29 |
| 1375660800000 | 4222.51 |
| 1375747200000 | 4230 |
| 1375833600000 | 4223.58 |
| 1375920000000 | 4253.44 |
| 1376006400000 | 4346.15 |
| 1376265600000 | 4336.75 |
| 1376352000000 | 4312.39 |
| 1376438400000 | 4363.59 |
| 1376524800000 | 4231.46 |
| 1376611200000 | 4295.86 |
| 1376870400000 | 4347.11 |
| 1376956800000 | 4255.72 |
| 1377043200000 | 4167.55 |
| 1377129600000 | 4166.89 |
| 1377216000000 | 4217.35 |
| 1377475200000 | 4164.04 |
| 1377561600000 | 4100.34 |
| 1377648000000 | 4093.46 |
| 1377734400000 | 4089.47 |
| 1377820800000 | 4033.7 |
| 1378080000000 | 4116.87 |
| 1378166400000 | 4110.58 |
| 1378252800000 | 4106.74 |
| 1378339200000 | 4093.19 |
| 1378425600000 | 4129.42 |
| 1378684800000 | 4176.79 |
| 1378771200000 | 4311.78 |
| 1378857600000 | 4364.12 |
| 1378944000000 | 4362.98 |
| 1379030400000 | 4334.99 |
| 1379289600000 | 4376.73 |
| 1379376000000 | 4353.44 |
| 1379462400000 | 4360.54 |
| 1379548800000 | 4443.54 |
| 1379635200000 | 4369.12 |
| 1379894400000 | 4365.35 |
| 1379980800000 | 4272.74 |
| 1380067200000 | 4238.31 |
| 1380153600000 | 4243.32 |
| 1380240000000 | 4251.26 |
| 1380499200000 | 4172.26 |
| 1380585600000 | 4231.24 |
| 1380672000000 | 4224.73 |
| 1380758400000 | 4296.39 |
| 1380844800000 | 4306.3 |
| 1381104000000 | 4257.72 |
| 1381190400000 | 4220.92 |
| 1381276800000 | 4172.47 |
| 1381363200000 | 4199.43 |
| 1381449600000 | 4264.75 |
| 1381708800000 | 4302.65 |
| 1381795200000 | 4313.34 |
| 1381881600000 | 4307.18 |
| 1381968000000 | 4377.34 |
| 1382054400000 | 4454.62 |
| 1382313600000 | 4486.99 |
| 1382400000000 | 4495.95 |
| 1382486400000 | 4469.8 |
| 1382572800000 | 4499.11 |
| 1382659200000 | 4513.84 |
| 1382918400000 | 4486.15 |
| 1383004800000 | 4527.76 |
| 1383091200000 | 4511.64 |
| 1383177600000 | 4488.69 |
| 1383264000000 | 4537.13 |
| 1383523200000 | 4527.34 |
| 1383609600000 | 4478.99 |
| 1383696000000 | 4551.81 |
| 1383782400000 | 4503.72 |
| 1383868800000 | 4395.56 |
| 1384128000000 | 4453.75 |
| 1384214400000 | 4354.09 |
| 1384300800000 | 4319.41 |
| 1384387200000 | 4404.71 |
| 1384473600000 | 4458.41 |
| 1384732800000 | 4476.58 |
| 1384819200000 | 4469.79 |
| 1384905600000 | 4422.35 |
| 1384992000000 | 4386.8 |
| 1385078400000 | 4440.13 |
| 1385337600000 | 4421.66 |
| 1385424000000 | 4586.91 |
| 1385510400000 | 4650.84 |
| 1385596800000 | 4674.97 |
| 1385683200000 | 4663.43 |
| 1385942400000 | 4669.54 |
| 1386028800000 | 4699.02 |
| 1386115200000 | 4627.13 |
| 1386201600000 | 4598.55 |
| 1386288000000 | 4590.37 |
| 1386547200000 | 4540.63 |
| 1386633600000 | 4568.93 |
| 1386720000000 | 4564.05 |
| 1386806400000 | 4474.92 |
| 1386892800000 | 4489.97 |
| 1387152000000 | 4506.78 |
| 1387238400000 | 4495.6 |
| 1387324800000 | 4524.01 |
| 1387411200000 | 4519.46 |
| 1387497600000 | 4564.29 |
| 1387756800000 | 4654.31 |
| 1387843200000 | 4645.86 |
| 1387929600000 | 4645.86 |
| 1388016000000 | 4645.24 |
| 1388102400000 | 4712.25 |
| 1388361600000 | 4757.06 |
| 1388448000000 | 4765.81 |
| 1388620800000 | 4710.94 |
| 1388707200000 | 4752.11 |
| 1388966400000 | 4716.34 |
| 1389052800000 | 4720.97 |
| 1389139200000 | 4732.86 |
| 1389225600000 | 4727.65 |
| 1389312000000 | 4771.23 |
| 1389571200000 | 4845.27 |
| 1389657600000 | 4888.6 |
| 1389744000000 | 4903.34 |
| 1389830400000 | 4818.37 |
| 1389916800000 | 4806.06 |
| 1390176000000 | 4778.98 |
| 1390262400000 | 4772.15 |
| 1390348800000 | 4822.36 |
| 1390435200000 | 4789.47 |
| 1390521600000 | 4679.57 |
| 1390780800000 | 4599.61 |
| 1390867200000 | 4661.25 |
| 1390953600000 | 4606.39 |
| 1391040000000 | 4606.45 |
| 1391126400000 | 4555.15 |
| 1391385600000 | 4582.73 |
| 1391472000000 | 4556.64 |
| 1391558400000 | 4624.51 |
| 1391644800000 | 4707.71 |
| 1391731200000 | 4766.02 |
| 1391990400000 | 4819.97 |
| 1392076800000 | 4854.02 |
| 1392163200000 | 4874.18 |
| 1392249600000 | 4883.71 |
| 1392336000000 | 4929.98 |
| 1392595200000 | 4978.25 |
| 1392681600000 | 4971.79 |
| 1392768000000 | 4990.31 |
| 1392854400000 | 4965.54 |
| 1392940800000 | 5038.03 |
| 1393200000000 | 5069.43 |
| 1393286400000 | 5026.66 |
| 1393372800000 | 5044.82 |
| 1393459200000 | 5076.98 |
| 1393545600000 | 5146.56 |
| 1393804800000 | 5028.46 |
| 1393891200000 | 5137.55 |
| 1393977600000 | 5203.45 |
| 1394064000000 | 5182.6 |
| 1394150400000 | 5176.11 |
| 1394409600000 | 5160.4 |
| 1394496000000 | 5189.94 |
| 1394582400000 | 5079.26 |
| 1394668800000 | 5024.54 |
| 1394755200000 | 4968.54 |
| 1395014400000 | 5067.56 |
| 1395100800000 | 5050.17 |
| 1395187200000 | 5019.68 |
| 1395273600000 | 4923.24 |
| 1395360000000 | 4914.47 |
| 1395619200000 | 4896.5 |
| 1395705600000 | 4927.24 |
| 1395792000000 | 4957.3 |
| 1395878400000 | 5009.85 |
| 1395964800000 | 5058.96 |
| 1396224000000 | 5047.45 |
| 1396310400000 | 5100.34 |
| 1396396800000 | 5062.66 |
| 1396483200000 | 5007.53 |
| 1396569600000 | 5027.5 |
| 1396828800000 | 4955.24 |
| 1396915200000 | 4873.88 |
| 1397001600000 | 4938.86 |
| 1397088000000 | 4966.11 |
| 1397174400000 | 4826.18 |
| 1397433600000 | 4728.71 |
| 1397520000000 | 4710.56 |
| 1397606400000 | 4704.18 |
| 1397692800000 | 4702.86 |
| 1397779200000 | 4702.86 |
| 1398038400000 | 4689.69 |
| 1398124800000 | 4869.21 |
| 1398211200000 | 4844.29 |
| 1398297600000 | 4843.65 |
| 1398384000000 | 4858.47 |
| 1398643200000 | 4856.67 |
| 1398729600000 | 4893.6 |
| 1398816000000 | 4942.24 |
| 1398902400000 | 4957.52 |
| 1398988800000 | 5006.85 |
| 1399248000000 | 4960.31 |
| 1399334400000 | 5000.62 |
| 1399420800000 | 4998.98 |
| 1399507200000 | 5013.2 |
| 1399593600000 | 4959.4 |
| 1399852800000 | 5015.69 |
| 1399939200000 | 5021.43 |
| 1400025600000 | 5051.82 |
| 1400112000000 | 4968.98 |
| 1400198400000 | 4942.12 |
| 1400457600000 | 4945.28 |
| 1400544000000 | 4961.6 |
| 1400630400000 | 4959.36 |
| 1400716800000 | 5028.53 |
| 1400803200000 | 5051.59 |
| 1401062400000 | 5042.18 |
| 1401148800000 | 5072.41 |
| 1401235200000 | 5100.2 |
| 1401321600000 | 5118.68 |
| 1401408000000 | 5113.05 |
| 1401667200000 | 5150.66 |
| 1401753600000 | 5111.97 |
| 1401840000000 | 5097.05 |
| 1401926400000 | 5172.9 |
| 1402012800000 | 5239.02 |
| 1402272000000 | 5226.14 |
| 1402358400000 | 5241.63 |
| 1402444800000 | 5158.84 |
| 1402531200000 | 5155.54 |
| 1402617600000 | 5115.23 |
| 1402876800000 | 5058.59 |
| 1402963200000 | 5038.58 |
| 1403049600000 | 5053.24 |
| 1403136000000 | 4987.64 |
| 1403222400000 | 5028.89 |
| 1403481600000 | 5082.03 |
| 1403568000000 | 5026.82 |
| 1403654400000 | 4987.61 |
| 1403740800000 | 4996.73 |
| 1403827200000 | 5030.81 |
| 1404086400000 | 5047.41 |
| 1404172800000 | 5044.87 |
| 1404259200000 | 5064.09 |
| 1404345600000 | 5108.57 |
| 1404432000000 | 5110.67 |
| 1404691200000 | 5146.6 |
| 1404777600000 | 5052.4 |
| 1404864000000 | 5076.71 |
| 1404950400000 | 4959.9 |
| 1405036800000 | 4988.02 |
| 1405296000000 | 5027.02 |
| 1405382400000 | 5010.42 |
| 1405468800000 | 5094.81 |
| 1405555200000 | 5071.76 |
| 1405641600000 | 5050.08 |
| 1405900800000 | 5073.78 |
| 1405987200000 | 5083.25 |
| 1406073600000 | 5092.54 |
| 1406160000000 | 5026.13 |
| 1406246400000 | 5009.79 |
| 1406505600000 | 4992.67 |
| 1406592000000 | 4965.31 |
| 1406678400000 | 4936.02 |
| 1406764800000 | 4858.78 |
| 1406851200000 | 4796.59 |
| 1407110400000 | 4761.69 |
| 1407196800000 | 4792.01 |
| 1407283200000 | 4739.07 |
| 1407369600000 | 4625.2 |
| 1407456000000 | 4653.33 |
| 1407715200000 | 4780.99 |
| 1407801600000 | 4758.56 |
| 1407888000000 | 4761.48 |
| 1407974400000 | 4813.09 |
| 1408060800000 | 4853.68 |
| 1408320000000 | 4899.6 |
| 1408406400000 | 4916.84 |
| 1408492800000 | 4928.24 |
| 1408579200000 | 5004.33 |
| 1408665600000 | 4965.56 |
| 1408924800000 | 5023.46 |
| 1409011200000 | 5072.36 |
| 1409097600000 | 5054.59 |
| 1409184000000 | 5055.67 |
| 1409270400000 | 5029.26 |
| 1409529600000 | 5006.37 |
| 1409616000000 | 4988.38 |
| 1409702400000 | 4979.31 |
| 1409788800000 | 4995.28 |
| 1409875200000 | 4936.71 |
| 1410134400000 | 4940 |
| 1410220800000 | 4898.05 |
| 1410307200000 | 4898.88 |
| 1410393600000 | 4838.86 |
| 1410480000000 | 4858.89 |
| 1410739200000 | 4790.53 |
| 1410825600000 | 4762.84 |
| 1410912000000 | 4802.06 |
| 1410998400000 | 4895.18 |
| 1411084800000 | 4871.22 |
| 1411344000000 | 4859.63 |
| 1411430400000 | 4800.92 |
| 1411516800000 | 4771.75 |
| 1411603200000 | 4711.71 |
| 1411689600000 | 4696.1 |
| 1411948800000 | 4698.93 |
| 1412035200000 | 4725.63 |
| 1412121600000 | 4659.14 |
| 1412208000000 | 4514.04 |
| 1412294400000 | 4495.78 |
| 1412553600000 | 4467.87 |
| 1412640000000 | 4351.65 |
| 1412726400000 | 4366.63 |
| 1412812800000 | 4314.81 |
| 1412899200000 | 4182.07 |
| 1413158400000 | 4161.83 |
| 1413244800000 | 4182.43 |
| 1413331200000 | 4070.65 |
| 1413417600000 | 3989.46 |
| 1413504000000 | 4193.48 |
| 1413763200000 | 4214.46 |
| 1413849600000 | 4326.39 |
| 1413936000000 | 4391.87 |
| 1414022400000 | 4418.56 |
| 1414108800000 | 4418.63 |
| 1414368000000 | 4389.57 |
| 1414454400000 | 4391.14 |
| 1414540800000 | 4404.79 |
| 1414627200000 | 4350.07 |
| 1414713600000 | 4381.82 |
| 1414972800000 | 4363.28 |
| 1415059200000 | 4310.18 |
| 1415145600000 | 4325.89 |
| 1415232000000 | 4336.29 |
| 1415318400000 | 4324.94 |
| 1415577600000 | 4426.9 |
| 1415664000000 | 4393.61 |
| 1415750400000 | 4390.12 |
| 1415836800000 | 4361.97 |
| 1415923200000 | 4372.3 |
| 1416182400000 | 4360.86 |
| 1416268800000 | 4401.26 |
| 1416355200000 | 4372.48 |
| 1416441600000 | 4341.67 |
| 1416528000000 | 4360.22 |
| 1416787200000 | 4401.59 |
| 1416873600000 | 4406.22 |
| 1416960000000 | 4344.15 |
| 1417046400000 | 4170.4 |
| 1417132800000 | 4062.38 |
| 1417392000000 | 4037.9 |
| 1417478400000 | 3996.37 |
| 1417564800000 | 4010.01 |
| 1417651200000 | 4008.83 |
| 1417737600000 | 3941.91 |
| 1417996800000 | 3912.46 |
| 1418083200000 | 3884.67 |
| 1418169600000 | 3855.09 |
| 1418256000000 | 3779.4 |
| 1418342400000 | 3709.4 |
| 1418601600000 | 3716.14 |
| 1418688000000 | 3624.48 |
| 1418774400000 | 3702.76 |
| 1418860800000 | 3830.11 |
| 1418947200000 | 3885.86 |
| 1419206400000 | 3937.03 |
| 1419292800000 | 3932.87 |
| 1419379200000 | 3911.23 |
| 1419465600000 | 3911.23 |
| 1419552000000 | 3906.24 |
| 1419811200000 | 3926.82 |
| 1419897600000 | 3947.81 |
| 1419984000000 | 3902.04 |
| 1420156800000 | 3949.53 |
| 1420416000000 | 3851.22 |
| 1420502400000 | 3861.54 |
| 1420588800000 | 3802.14 |
| 1420675200000 | 3862.72 |
| 1420761600000 | 3847.36 |
| 1421020800000 | 3788.01 |
| 1421107200000 | 3805.42 |
| 1421193600000 | 3813.75 |
| 1421280000000 | 3777.91 |
| 1421366400000 | 3768.47 |
| 1421625600000 | 3832.81 |
| 1421712000000 | 3824.5 |
| 1421798400000 | 3827.51 |
| 1421884800000 | 3822.49 |
| 1421971200000 | 3782.66 |
| 1422230400000 | 3774.5 |
| 1422316800000 | 3733.21 |
| 1422403200000 | 3753.88 |
| 1422489600000 | 3722.11 |
| 1422576000000 | 3744.66 |
| 1422835200000 | 3811.27 |
| 1422921600000 | 3872.46 |
| 1423008000000 | 3844.81 |
| 1423094400000 | 3921.42 |
| 1423180800000 | 3903.36 |
| 1423440000000 | 3866.03 |
| 1423526400000 | 3891.78 |
| 1423612800000 | 3637.66 |
| 1423699200000 | 3663.96 |
| 1423785600000 | 3740.44 |
| 1424044800000 | 3783.57 |
| 1424131200000 | 3790.48 |
| 1424217600000 | 3841.55 |
| 1424304000000 | 3779.64 |
| 1424390400000 | 3821 |
| 1424649600000 | 3770.13 |
| 1424736000000 | 3769.48 |
| 1424822400000 | 3790.61 |
| 1424908800000 | 3783.69 |
| 1424995200000 | 3796.87 |
| 1425254400000 | 3713.61 |
| 1425340800000 | 3676.6 |
| 1425427200000 | 3592.53 |
| 1425513600000 | 3680.08 |
| 1425600000000 | 3670.37 |
| 1425859200000 | 3632.41 |
| 1425945600000 | 3516.52 |
| 1426032000000 | 3528.41 |
| 1426118400000 | 3587 |
| 1426204800000 | 3570.41 |
| 1426464000000 | 3506.95 |
| 1426550400000 | 3457.65 |
| 1426636800000 | 3485.09 |
| 1426723200000 | 3606.64 |
| 1426809600000 | 3663.07 |
| 1427068800000 | 3753.45 |
| 1427155200000 | 3766.62 |
| 1427241600000 | 3723.47 |
| 1427328000000 | 3653.71 |
| 1427414400000 | 3651.73 |
| 1427673600000 | 3658.44 |
| 1427760000000 | 3646.39 |
| 1427846400000 | 3675.88 |
| 1427932800000 | 3710.62 |
| 1428019200000 | 3710.62 |
| 1428278400000 | 3742.72 |
| 1428364800000 | 3753.16 |
| 1428451200000 | 3789.09 |
| 1428537600000 | 3779.64 |
| 1428624000000 | 3874.95 |
| 1428883200000 | 3876.3 |
| 1428969600000 | 3991.35 |
| 1429056000000 | 4029.61 |
| 1429142400000 | 4090.11 |
| 1429228800000 | 4038.15 |
| 1429488000000 | 4025.57 |
| 1429574400000 | 4031.32 |
| 1429660800000 | 4004.28 |
| 1429747200000 | 4004.09 |
| 1429833600000 | 4086.73 |
| 1430092800000 | 4161.18 |
| 1430179200000 | 4109.69 |
| 1430265600000 | 4153.99 |
| 1430352000000 | 4183.85 |
| 1430438400000 | 4159.59 |
| 1430697600000 | 4191.27 |
| 1430784000000 | 4242.12 |
| 1430870400000 | 4279.63 |
| 1430956800000 | 4188.26 |
| 1431043200000 | 4230.5 |
| 1431302400000 | 4207.05 |
| 1431388800000 | 4242.63 |
| 1431475200000 | 4324.49 |
| 1431561600000 | 4320.09 |
| 1431648000000 | 4363.7 |
| 1431907200000 | 4335.64 |
| 1431993600000 | 4199.76 |
| 1432080000000 | 4180.71 |
| 1432166400000 | 4185.48 |
| 1432252800000 | 4134.26 |
| 1432512000000 | 4134.26 |
| 1432598400000 | 4043.75 |
| 1432684800000 | 4029.4 |
| 1432771200000 | 4030.02 |
| 1432857600000 | 4068.32 |
| 1433116800000 | 3955.52 |
| 1433203200000 | 4052.06 |
| 1433289600000 | 4135.98 |
| 1433376000000 | 4103.37 |
| 1433462400000 | 4000.64 |
| 1433721600000 | 4027.48 |
| 1433808000000 | 4001.24 |
| 1433894400000 | 4028.45 |
| 1433980800000 | 4005.12 |
| 1434067200000 | 4034.4 |
| 1434326400000 | 3943.46 |
| 1434412800000 | 3940.6 |
| 1434499200000 | 3968.23 |
| 1434585600000 | 3946.54 |
| 1434672000000 | 3944.24 |
| 1434931200000 | 4026.55 |
| 1435017600000 | 3994.18 |
| 1435104000000 | 3984 |
| 1435190400000 | 4002.61 |
| 1435276800000 | 3985.76 |
| 1435536000000 | 3927.39 |
| 1435622400000 | 3965.04 |
| 1435708800000 | 3967.37 |
| 1435795200000 | 3942.55 |
| 1435881600000 | 3895.86 |
| 1436140800000 | 3819.83 |
| 1436227200000 | 3677.2 |
| 1436313600000 | 3674.27 |
| 1436400000000 | 3777.24 |
| 1436486400000 | 3873.76 |
| 1436745600000 | 3870.33 |
| 1436832000000 | 3881.5 |
| 1436918400000 | 3867.33 |
| 1437004800000 | 3928.11 |
| 1437091200000 | 3924.87 |
| 1437350400000 | 3875.75 |
| 1437436800000 | 3930.03 |
| 1437523200000 | 3868.81 |
| 1437609600000 | 3880.49 |
| 1437696000000 | 3884.54 |
| 1437955200000 | 3806.25 |
| 1438041600000 | 3773.16 |
| 1438128000000 | 3817.15 |
| 1438214400000 | 3810.19 |
| 1438300800000 | 3828.78 |
| 1438560000000 | 3787.09 |
| 1438646400000 | 3766.28 |
| 1438732800000 | 3788.93 |
| 1438819200000 | 3741.09 |
| 1438905600000 | 3747.16 |
| 1439164800000 | 3790.9 |
| 1439251200000 | 3744.23 |
| 1439337600000 | 3751.47 |
| 1439424000000 | 3723.17 |
| 1439510400000 | 3681.49 |
| 1439769600000 | 3685.3 |
| 1439856000000 | 3673.97 |
| 1439942400000 | 3623.35 |
| 1440028800000 | 3580.28 |
| 1440115200000 | 3542.41 |
| 1440374400000 | 3340.05 |
| 1440460800000 | 3431.67 |
| 1440547200000 | 3450.26 |
| 1440633600000 | 3527.24 |
| 1440720000000 | 3577.7 |
| 1440979200000 | 3553.58 |
| 1441065600000 | 3520.99 |
| 1441152000000 | 3530.72 |
| 1441238400000 | 3614.21 |
| 1441324800000 | 3530.02 |
| 1441584000000 | 3505.84 |
| 1441670400000 | 3584.41 |
| 1441756800000 | 3657.2 |
| 1441843200000 | 3615 |
| 1441929600000 | 3587.4 |
| 1442188800000 | 3557.1 |
| 1442275200000 | 3563.79 |
| 1442361600000 | 3629.28 |
| 1442448000000 | 3635.22 |
| 1442534400000 | 3605.67 |
| 1442793600000 | 3580.19 |
| 1442880000000 | 3518.63 |
| 1442966400000 | 3509.51 |
| 1443052800000 | 3423.7 |
| 1443139200000 | 3446.31 |
| 1443398400000 | 3407.56 |
| 1443484800000 | 3397.04 |
| 1443571200000 | 3424.35 |
| 1443657600000 | 3488.21 |
| 1443744000000 | 3522.65 |
| 1444003200000 | 3569.14 |
| 1444089600000 | 3642.77 |
| 1444176000000 | 3692.37 |
| 1444262400000 | 3724.52 |
| 1444348800000 | 3763.21 |
| 1444608000000 | 3743.77 |
| 1444694400000 | 3704.7 |
| 1444780800000 | 3711.38 |
| 1444867200000 | 3721.78 |
| 1444953600000 | 3673.93 |
| 1445212800000 | 3631.85 |
| 1445299200000 | 3651.53 |
| 1445385600000 | 3622.05 |
| 1445472000000 | 3544.75 |
| 1445558400000 | 3507.09 |
| 1445817600000 | 3545.33 |
| 1445904000000 | 3478.79 |
| 1445990400000 | 3534.4 |
| 1446076800000 | 3468.85 |
| 1446163200000 | 3535.03 |
| 1446422400000 | 3573.65 |
| 1446508800000 | 3558.19 |
| 1446595200000 | 3559.61 |
| 1446681600000 | 3599.38 |
| 1446768000000 | 3549.67 |
| 1447027200000 | 3552.76 |
| 1447113600000 | 3520.79 |
| 1447200000000 | 3538.27 |
| 1447286400000 | 3478.84 |
| 1447372800000 | 3464.74 |
| 1447632000000 | 3459.04 |
| 1447718400000 | 3484.93 |
| 1447804800000 | 3493.43 |
| 1447891200000 | 3548.46 |
| 1447977600000 | 3547.32 |
| 1448236800000 | 3523.22 |
| 1448323200000 | 3502.35 |
| 1448409600000 | 3464.83 |
| 1448496000000 | 3477.41 |
| 1448582400000 | 3492.35 |
| 1448841600000 | 3572.55 |
| 1448928000000 | 3620.75 |
| 1449014400000 | 3628.67 |
| 1449100800000 | 3662.1 |
| 1449187200000 | 3666.9 |
| 1449446400000 | 3603.53 |
| 1449532800000 | 3483.15 |
| 1449619200000 | 3529.9 |
| 1449705600000 | 3512.45 |
| 1449792000000 | 3431.57 |
| 1450051200000 | 3346.09 |
| 1450137600000 | 3400.38 |
| 1450224000000 | 3406.17 |
| 1450310400000 | 3384.69 |
| 1450396800000 | 3369.91 |
| 1450656000000 | 3381.47 |
| 1450742400000 | 3412.15 |
| 1450828800000 | 3454.45 |
| 1450915200000 | 3481.9 |
| 1451001600000 | 3481.9 |
| 1451260800000 | 3477.26 |
| 1451347200000 | 3507.44 |
| 1451433600000 | 3493.25 |
| 1451520000000 | 3482.67 |
| 1451865600000 | 3430.56 |
| 1451952000000 | 3361.14 |
| 1452038400000 | 3278.77 |
| 1452124800000 | 3168.77 |
| 1452211200000 | 3165.29 |
| 1452470400000 | 3118.82 |
| 1452556800000 | 3158.17 |
| 1452643200000 | 3215.53 |
| 1452729600000 | 3115.85 |
| 1452816000000 | 3091.15 |
| 1453075200000 | 2998.43 |
| 1453161600000 | 3126.2 |
| 1453248000000 | 2971.57 |
| 1453334400000 | 3036.93 |
| 1453420800000 | 3193.2 |
| 1453680000000 | 3202.1 |
| 1453766400000 | 3200.83 |
| 1453852800000 | 3186.42 |
| 1453939200000 | 3226.39 |
| 1454025600000 | 3243.86 |
| 1454284800000 | 3231.82 |
| 1454371200000 | 3157.13 |
| 1454457600000 | 3195.46 |
| 1454544000000 | 3291.09 |
| 1454630400000 | 3320.04 |
| 1454889600000 | 3137.3 |
| 1454976000000 | 3104.38 |
| 1455062400000 | 3195.1 |
| 1455148800000 | 3143.7 |
| 1455235200000 | 3152.02 |
| 1455494400000 | 3225.61 |
| 1455580800000 | 3199.48 |
| 1455667200000 | 3310.46 |
| 1455753600000 | 3334.86 |
| 1455840000000 | 3309.85 |
| 1456099200000 | 3355.93 |
| 1456185600000 | 3345.39 |
| 1456272000000 | 3291.5 |
| 1456358400000 | 3335.64 |
| 1456444800000 | 3368.44 |
| 1456704000000 | 3382.54 |
| 1456790400000 | 3418.87 |
| 1456876800000 | 3367.51 |
| 1456963200000 | 3446.04 |
| 1457049600000 | 3568.89 |
| 1457308800000 | 3551.24 |
| 1457395200000 | 3542.97 |
| 1457481600000 | 3543.03 |
| 1457568000000 | 3553 |
| 1457654400000 | 3630.11 |
| 1457913600000 | 3634.1 |
| 1458000000000 | 3580.64 |
| 1458086400000 | 3581.34 |
| 1458172800000 | 3682.95 |
| 1458259200000 | 3736.28 |
| 1458518400000 | 3708.75 |
| 1458604800000 | 3716.55 |
| 1458691200000 | 3688.34 |
| 1458777600000 | 3682.42 |
| 1458864000000 | 3682.42 |
| 1459123200000 | 3714.51 |
| 1459209600000 | 3607.77 |
| 1459296000000 | 3749.49 |
| 1459382400000 | 3753.99 |
| 1459468800000 | 3701.81 |
| 1459728000000 | 3689.77 |
| 1459814400000 | 3625.85 |
| 1459900800000 | 3702.7 |
| 1459987200000 | 3666.77 |
| 1460073600000 | 3769.33 |
| 1460332800000 | 3797.86 |
| 1460419200000 | 3807.98 |
| 1460505600000 | 3843.88 |
| 1460592000000 | 3873.85 |
| 1460678400000 | 3849.52 |
| 1460937600000 | 3873.43 |
| 1461024000000 | 3950.86 |
| 1461110400000 | 3940.14 |
| 1461196800000 | 3872.78 |
| 1461283200000 | 3870.08 |
| 1461542400000 | 3876.92 |
| 1461628800000 | 3921.07 |
| 1461715200000 | 3976.11 |
| 1461801600000 | 4011.63 |
| 1461888000000 | 4045.72 |
| 1462147200000 | 4005.34 |
| 1462233600000 | 3938.27 |
| 1462320000000 | 3939.22 |
| 1462406400000 | 3919.4 |
| 1462492800000 | 3917.46 |
| 1462752000000 | 3904.81 |
| 1462838400000 | 3888.83 |
| 1462924800000 | 3957.58 |
| 1463011200000 | 3983.7 |
| 1463097600000 | 3930.08 |
| 1463356800000 | 3956.98 |
| 1463443200000 | 3951.35 |
| 1463529600000 | 3940.91 |
| 1463616000000 | 3809.61 |
| 1463702400000 | 3897.03 |
| 1463961600000 | 3919.5 |
| 1464048000000 | 3952.16 |
| 1464134400000 | 4002.05 |
| 1464220800000 | 4045.28 |
| 1464307200000 | 4020.29 |
| 1464566400000 | 4034.71 |
| 1464652800000 | 4023.75 |
| 1464739200000 | 4040.34 |
| 1464825600000 | 4044.36 |
| 1464912000000 | 4109.73 |
| 1465171200000 | 4137.51 |
| 1465257600000 | 4204.95 |
| 1465344000000 | 4237.04 |
| 1465430400000 | 4150.38 |
| 1465516800000 | 4102.92 |
| 1465776000000 | 4021.55 |
| 1465862400000 | 3901.94 |
| 1465948800000 | 3935.11 |
| 1466035200000 | 3737.16 |
| 1466121600000 | 3844.2 |
| 1466380800000 | 3988.75 |
| 1466467200000 | 3983.56 |
| 1466553600000 | 3987.63 |
| 1466640000000 | 4071.39 |
| 1466726400000 | 3847.77 |
| 1466985600000 | 3610.44 |
| 1467072000000 | 3772.49 |
| 1467158400000 | 3893.49 |
| 1467244800000 | 3912.89 |
| 1467331200000 | 3955 |
| 1467590400000 | 3952.42 |
| 1467676800000 | 3828.67 |
| 1467763200000 | 3777.18 |
| 1467849600000 | 3909.02 |
| 1467936000000 | 3908.68 |
| 1468195200000 | 3978.13 |
| 1468281600000 | 4003.67 |
| 1468368000000 | 4037.89 |
| 1468454400000 | 4080.24 |
| 1468540800000 | 4004.86 |
| 1468800000000 | 3995.66 |
| 1468886400000 | 3960.37 |
| 1468972800000 | 3948.06 |
| 1469059200000 | 3996.87 |
| 1469145600000 | 3924.75 |
| 1469404800000 | 3888.09 |
| 1469491200000 | 3894.36 |
| 1469577600000 | 3926.03 |
| 1469664000000 | 3937.36 |
| 1469750400000 | 4006.05 |
| 1470009600000 | 3978.23 |
| 1470096000000 | 3957.28 |
| 1470182400000 | 3936.4 |
| 1470268800000 | 3976.22 |
| 1470355200000 | 3959.69 |
| 1470614400000 | 3964.38 |
| 1470700800000 | 4054.82 |
| 1470787200000 | 4102.5 |
| 1470873600000 | 4138.95 |
| 1470960000000 | 4143.29 |
| 1471219200000 | 4072.65 |
| 1471305600000 | 4056.7 |
| 1471392000000 | 3983.18 |
| 1471478400000 | 4027.09 |
| 1471564800000 | 4003.09 |
| 1471824000000 | 4018.97 |
| 1471910400000 | 4074.32 |
| 1471996800000 | 4081.03 |
| 1472083200000 | 4063.8 |
| 1472169600000 | 4084.62 |
| 1472428800000 | 4016.24 |
| 1472515200000 | 4006.13 |
| 1472601600000 | 3985.8 |
| 1472688000000 | 3999.57 |
| 1472774400000 | 4034.08 |
| 1473033600000 | 4080.61 |
| 1473120000000 | 4138.14 |
| 1473206400000 | 4148.59 |
| 1473292800000 | 4150.26 |
| 1473379200000 | 4073 |
| 1473638400000 | 4032.88 |
| 1473724800000 | 3997.55 |
| 1473811200000 | 4019.31 |
| 1473897600000 | 3998.01 |
| 1473984000000 | 4009.04 |
| 1474243200000 | 4029.34 |
| 1474329600000 | 4044.76 |
| 1474416000000 | 4040.64 |
| 1474502400000 | 4208.68 |
| 1474588800000 | 4184.06 |
| 1474848000000 | 4139.39 |
| 1474934400000 | 4069.04 |
| 1475020800000 | 4118.63 |
| 1475107200000 | 4241.38 |
| 1475193600000 | 4290.99 |
| 1475452800000 | 4315.52 |
| 1475539200000 | 4372.75 |
| 1475625600000 | 4356.23 |
| 1475712000000 | 4353.31 |
| 1475798400000 | 4311.6 |
| 1476057600000 | 4373.22 |
| 1476144000000 | 4298.53 |
| 1476230400000 | 4278.93 |
| 1476316800000 | 4274.49 |
| 1476403200000 | 4318.72 |
| 1476662400000 | 4299.16 |
| 1476748800000 | 4321.6 |
| 1476835200000 | 4332.23 |
| 1476921600000 | 4306.09 |
| 1477008000000 | 4289.25 |
| 1477267200000 | 4288.68 |
| 1477353600000 | 4304.59 |
| 1477440000000 | 4254.29 |
| 1477526400000 | 4311.12 |
| 1477612800000 | 4269.84 |
| 1477872000000 | 4254.21 |
| 1477958400000 | 4294.04 |
| 1478044800000 | 4220.86 |
| 1478131200000 | 4244.94 |
| 1478217600000 | 4199.8 |
| 1478476800000 | 4207.68 |
| 1478563200000 | 4225.1 |
| 1478649600000 | 4173.13 |
| 1478736000000 | 4171.65 |
| 1478822400000 | 4125.12 |
| 1479081600000 | 4083.84 |
| 1479168000000 | 4183.59 |
| 1479254400000 | 4157.19 |
| 1479340800000 | 4172.76 |
| 1479427200000 | 4146.66 |
| 1479686400000 | 4194.6 |
| 1479772800000 | 4227.98 |
| 1479859200000 | 4191.1 |
| 1479945600000 | 4221.83 |
| 1480032000000 | 4214.6 |
| 1480291200000 | 4198.06 |
| 1480377600000 | 4181.18 |
| 1480464000000 | 4258.46 |
| 1480550400000 | 4315.79 |
| 1480636800000 | 4322.73 |
| 1480896000000 | 4403.41 |
| 1480982400000 | 4403.45 |
| 1481068800000 | 4432.68 |
| 1481155200000 | 4399.36 |
| 1481241600000 | 4409.86 |
| 1481500800000 | 4477.56 |
| 1481587200000 | 4477.56 |
| 1481673600000 | 4431.73 |
| 1481760000000 | 4316.29 |
| 1481846400000 | 4316.73 |
| 1482105600000 | 4331.3 |
| 1482192000000 | 4310.11 |
| 1482278400000 | 4317.22 |
| 1482364800000 | 4293.18 |
| 1482451200000 | 4315.71 |
| 1482710400000 | 4315.71 |
| 1482796800000 | 4362.29 |
| 1482883200000 | 4359.53 |
| 1482969600000 | 4397.75 |
| 1483056000000 | 4417.97 |
| 1483315200000 | 4454.51 |
| 1483401600000 | 4447.34 |
| 1483488000000 | 4437.78 |
| 1483574400000 | 4488.51 |
| 1483660800000 | 4477.55 |
| 1483920000000 | 4425.83 |
| 1484006400000 | 4395.59 |
| 1484092800000 | 4416.94 |
| 1484179200000 | 4495.12 |
| 1484265600000 | 4509.59 |
| 1484524800000 | 4452.65 |
| 1484611200000 | 4486.2 |
| 1484697600000 | 4542.43 |
| 1484784000000 | 4541.17 |
| 1484870400000 | 4603.92 |
| 1485129600000 | 4596.8 |
| 1485216000000 | 4601.57 |
| 1485302400000 | 4652.55 |
| 1485388800000 | 4645.18 |
| 1485475200000 | 4630.33 |
| 1485734400000 | 4573.54 |
| 1485820800000 | 4536.19 |
| 1485907200000 | 4583.84 |
| 1485993600000 | 4541.82 |
| 1486080000000 | 4580.92 |
| 1486339200000 | 4552.75 |
| 1486425600000 | 4562.14 |
| 1486512000000 | 4560.79 |
| 1486598400000 | 4554.66 |
| 1486684800000 | 4535.3 |
| 1486944000000 | 4577.33 |
| 1487030400000 | 4566.08 |
| 1487116800000 | 4590.97 |
| 1487203200000 | 4597.79 |
| 1487289600000 | 4526.79 |
| 1487548800000 | 4551.54 |
| 1487635200000 | 4602.43 |
| 1487721600000 | 4562.54 |
| 1487808000000 | 4571.45 |
| 1487894400000 | 4525.72 |
| 1488153600000 | 4532.11 |
| 1488240000000 | 4538.62 |
| 1488326400000 | 4548.51 |
| 1488412800000 | 4507.1 |
| 1488499200000 | 4465.62 |
| 1488758400000 | 4410.78 |
| 1488844800000 | 4429.9 |
| 1488931200000 | 4391.7 |
| 1489017600000 | 4323.14 |
| 1489104000000 | 4342.49 |
| 1489363200000 | 4402.53 |
| 1489449600000 | 4360.21 |
| 1489536000000 | 4384.83 |
| 1489622400000 | 4446.45 |
| 1489708800000 | 4478.14 |
| 1489968000000 | 4475.8 |
| 1490054400000 | 4452.55 |
| 1490140800000 | 4398.24 |
| 1490227200000 | 4396.22 |
| 1490313600000 | 4372.41 |
| 1490572800000 | 4278.69 |
| 1490659200000 | 4325.84 |
| 1490745600000 | 4285.86 |
| 1490832000000 | 4314.83 |
| 1490918400000 | 4251.08 |
| 1491177600000 | 4269.68 |
| 1491264000000 | 4235.78 |
| 1491350400000 | 4268.03 |
| 1491436800000 | 4275.47 |
| 1491523200000 | 4286.66 |
| 1491782400000 | 4287.76 |
| 1491868800000 | 4293.61 |
| 1491955200000 | 4319.81 |
| 1492041600000 | 4331.58 |
| 1492128000000 | 4331.58 |
| 1492387200000 | 4341.36 |
| 1492473600000 | 4319.83 |
| 1492560000000 | 4273.56 |
| 1492646400000 | 4252.37 |
| 1492732800000 | 4212.33 |
| 1492992000000 | 4302.21 |
| 1493078400000 | 4354.21 |
| 1493164800000 | 4362.32 |
| 1493251200000 | 4362.84 |
| 1493337600000 | 4404.56 |
| 1493596800000 | 4395.86 |
| 1493683200000 | 4451.72 |
| 1493769600000 | 4389.04 |
| 1493856000000 | 4325.35 |
| 1493942400000 | 4390.8 |
| 1494201600000 | 4405.4 |
| 1494288000000 | 4407.1 |
| 1494374400000 | 4410.25 |
| 1494460800000 | 4403.4 |
| 1494547200000 | 4409.07 |
| 1494806400000 | 4455.52 |
| 1494892800000 | 4516.89 |
| 1494979200000 | 4565.09 |
| 1495065600000 | 4448.51 |
| 1495152000000 | 4534.34 |
| 1495411200000 | 4542.02 |
| 1495497600000 | 4530.17 |
| 1495584000000 | 4524.79 |
| 1495670400000 | 4548.3 |
| 1495756800000 | 4472.85 |
| 1496016000000 | 4444.59 |
| 1496102400000 | 4442.97 |
| 1496188800000 | 4425.95 |
| 1496275200000 | 4439.08 |
| 1496361600000 | 4449.89 |
| 1496620800000 | 4442.8 |
| 1496707200000 | 4411.73 |
| 1496793600000 | 4383.7 |
| 1496880000000 | 4366.65 |
| 1496966400000 | 4357.25 |
| 1497225600000 | 4374.87 |
| 1497312000000 | 4380.26 |
| 1497398400000 | 4423.63 |
| 1497484800000 | 4294.64 |
| 1497571200000 | 4325.81 |
| 1497830400000 | 4343.23 |
| 1497916800000 | 4295.64 |
| 1498003200000 | 4299.46 |
| 1498089600000 | 4313.26 |
| 1498176000000 | 4349.57 |
| 1498435200000 | 4311.97 |
| 1498521600000 | 4337.39 |
| 1498608000000 | 4329.04 |
| 1498694400000 | 4339.35 |
| 1498780800000 | 4376.65 |
| 1499040000000 | 4409.26 |
| 1499126400000 | 4433.3 |
| 1499212800000 | 4388.01 |
| 1499299200000 | 4388.43 |
| 1499385600000 | 4361.26 |
| 1499644800000 | 4401.31 |
| 1499731200000 | 4390.38 |
| 1499817600000 | 4495.88 |
| 1499904000000 | 4501.86 |
| 1499990400000 | 4544.03 |
| 1500249600000 | 4626.46 |
| 1500336000000 | 4625.71 |
| 1500422400000 | 4656.57 |
| 1500508800000 | 4710.44 |
| 1500595200000 | 4650.06 |
| 1500854400000 | 4634.71 |
| 1500940800000 | 4690.89 |
| 1501027200000 | 4707.79 |
| 1501113600000 | 4725.4 |
| 1501200000000 | 4770.33 |
| 1501459200000 | 4794.51 |
| 1501545600000 | 4829.6 |
| 1501632000000 | 4835.74 |
| 1501718400000 | 4825 |
| 1501804800000 | 4794.47 |
| 1502064000000 | 4802.81 |
| 1502150400000 | 4819.82 |
| 1502236800000 | 4798.12 |
| 1502323200000 | 4785.22 |
| 1502409600000 | 4717.3 |
| 1502668800000 | 4777.65 |
| 1502755200000 | 4741.05 |
| 1502841600000 | 4787.37 |
| 1502928000000 | 4738.51 |
| 1503014400000 | 4748.28 |
| 1503273600000 | 4794.38 |
| 1503360000000 | 4785.26 |
| 1503446400000 | 4815.48 |
| 1503532800000 | 4817.43 |
| 1503619200000 | 4906.35 |
| 1503878400000 | 4902.94 |
| 1503964800000 | 4896.37 |
| 1504051200000 | 4889.17 |
| 1504137600000 | 4958.02 |
| 1504224000000 | 5008.73 |
| 1504483200000 | 4998.62 |
| 1504569600000 | 5055.28 |
| 1504656000000 | 5060.97 |
| 1504742400000 | 5076.04 |
| 1504828800000 | 5044.28 |
| 1505088000000 | 4996.7 |
| 1505174400000 | 5031.62 |
| 1505260800000 | 5011.84 |
| 1505347200000 | 5005.98 |
| 1505433600000 | 5017.9 |
| 1505692800000 | 5025.82 |
| 1505779200000 | 5033.49 |
| 1505865600000 | 5046.27 |
| 1505952000000 | 5051.35 |
| 1506038400000 | 5102.44 |
| 1506297600000 | 5089.22 |
| 1506384000000 | 4964.41 |
| 1506470400000 | 4948.63 |
| 1506556800000 | 4991.94 |
| 1506643200000 | 4973.51 |
| 1506902400000 | 4939.35 |
| 1506988800000 | 5001.29 |
| 1507075200000 | 5007.92 |
| 1507161600000 | 4995.96 |
| 1507248000000 | 4977.13 |
| 1507507200000 | 5010.52 |
| 1507593600000 | 5055.87 |
| 1507680000000 | 5052.89 |
| 1507766400000 | 5070.1 |
| 1507852800000 | 5091.14 |
| 1508112000000 | 5069.69 |
| 1508198400000 | 5028.6 |
| 1508284800000 | 5008.92 |
| 1508371200000 | 4988.25 |
| 1508457600000 | 4988.98 |
| 1508716800000 | 4933.34 |
| 1508803200000 | 4898.5 |
| 1508889600000 | 4905.37 |
| 1508976000000 | 4828.45 |
| 1509062400000 | 4827.48 |
| 1509321600000 | 4850.55 |
| 1509408000000 | 4840.99 |
| 1509494400000 | 4873.13 |
| 1509580800000 | 4842.69 |
| 1509667200000 | 4853 |
| 1509926400000 | 4864.91 |
| 1510012800000 | 4870.95 |
| 1510099200000 | 4899.69 |
| 1510185600000 | 4831.92 |
| 1510272000000 | 4821.53 |
| 1510531200000 | 4738.92 |
| 1510617600000 | 4693.42 |
| 1510704000000 | 4603.28 |
| 1510790400000 | 4667.94 |
| 1510876800000 | 4597.55 |
| 1511136000000 | 4623.62 |
| 1511222400000 | 4718.96 |
| 1511308800000 | 4730.05 |
| 1511395200000 | 4747.33 |
| 1511481600000 | 4737.53 |
| 1511740800000 | 4694.94 |
| 1511827200000 | 4674.67 |
| 1511913600000 | 4652.85 |
| 1512000000000 | 4613.97 |
| 1512086400000 | 4634.63 |
| 1512345600000 | 4606.15 |
| 1512432000000 | 4581.34 |
| 1512518400000 | 4560.95 |
| 1512604800000 | 4550.53 |
| 1512691200000 | 4570.65 |
| 1512950400000 | 4589.68 |
| 1513036800000 | 4640.61 |
| 1513123200000 | 4641.5 |
| 1513209600000 | 4656.59 |
| 1513296000000 | 4605.19 |
| 1513555200000 | 4668.8 |
| 1513641600000 | 4662.86 |
| 1513728000000 | 4641.67 |
| 1513814400000 | 4687.86 |
| 1513900800000 | 4696.29 |
| 1514160000000 | 4696.29 |
| 1514246400000 | 4699 |
| 1514332800000 | 4775 |
| 1514419200000 | 4823.56 |
| 1514505600000 | 4874.08 |
| 1514851200000 | 4898.84 |
| 1514937600000 | 4913.17 |
| 1515024000000 | 4982.65 |
| 1515110400000 | 5068.53 |
| 1515369600000 | 5052.92 |
| 1515456000000 | 5055.85 |
| 1515542400000 | 5094.18 |
| 1515628800000 | 5098.73 |
| 1515715200000 | 5172.81 |
| 1515974400000 | 5187.81 |
| 1516060800000 | 5214.41 |
| 1516147200000 | 5181.01 |
| 1516233600000 | 5176.77 |
| 1516320000000 | 5207.87 |
| 1516579200000 | 5212.51 |
| 1516665600000 | 5258.98 |
| 1516752000000 | 5281.02 |
| 1516838400000 | 5335.62 |
| 1516924800000 | 5297 |
| 1517184000000 | 5225.96 |
| 1517270400000 | 5187.21 |
| 1517356800000 | 5220.66 |
| 1517443200000 | 5255.79 |
| 1517529600000 | 5199.47 |
| 1517788800000 | 5071.58 |
| 1517875200000 | 4911.28 |
| 1517961600000 | 4963.7 |
| 1518048000000 | 4960.99 |
| 1518134400000 | 4880.72 |
| 1518393600000 | 4977.47 |
| 1518480000000 | 4999.32 |
| 1518566400000 | 5003.98 |
| 1518652800000 | 5063.35 |
| 1518739200000 | 5140.92 |
| 1518998400000 | 5150.01 |
| 1519084800000 | 5135.2 |
| 1519171200000 | 5166.24 |
| 1519257600000 | 5166.47 |
| 1519344000000 | 5218.53 |
| 1519603200000 | 5228.25 |
| 1519689600000 | 5223.02 |
| 1519776000000 | 5233.66 |
| 1519862400000 | 5163.05 |
| 1519948800000 | 5113.37 |
| 1520208000000 | 5151.73 |
| 1520294400000 | 5269.53 |
| 1520380800000 | 5249.22 |
| 1520467200000 | 5273.7 |
| 1520553600000 | 5334.06 |
| 1520812800000 | 5341.32 |
| 1520899200000 | 5367.54 |
| 1520985600000 | 5309.86 |
| 1521072000000 | 5318.84 |
| 1521158400000 | 5270.2 |
| 1521417600000 | 5224.82 |
| 1521504000000 | 5250.51 |
| 1521590400000 | 5224.26 |
| 1521676800000 | 5150.13 |
| 1521763200000 | 5156.54 |
| 1522022400000 | 5194.07 |
| 1522108800000 | 5233.3 |
| 1522195200000 | 5152.35 |
| 1522281600000 | 5137.65 |
| 1522368000000 | 5137.65 |
| 1522627200000 | 5122.34 |
| 1522713600000 | 5156.44 |
| 1522800000000 | 5078.62 |
| 1522886400000 | 5157.74 |
| 1522972800000 | 5187.87 |
| 1523232000000 | 5202.73 |
| 1523318400000 | 5258.27 |
| 1523404800000 | 5294.76 |
| 1523491200000 | 5349.8 |
| 1523577600000 | 5405.5 |
| 1523836800000 | 5403.91 |
| 1523923200000 | 5477.54 |
| 1524009600000 | 5573.55 |
| 1524096000000 | 5560.51 |
| 1524182400000 | 5488.48 |
| 1524441600000 | 5488.1 |
| 1524528000000 | 5458.67 |
| 1524614400000 | 5309.05 |
| 1524700800000 | 5423.47 |
| 1524787200000 | 5441 |
| 1525046400000 | 5387.19 |
| 1525132800000 | 5332.86 |
| 1525219200000 | 5383.4 |
| 1525305600000 | 5403.48 |
| 1525392000000 | 5368.72 |
| 1525651200000 | 5426.93 |
| 1525737600000 | 5368.41 |
| 1525824000000 | 5406.28 |
| 1525910400000 | 5438.73 |
| 1525996800000 | 5491.97 |
| 1526256000000 | 5484.74 |
| 1526342400000 | 5423.04 |
| 1526428800000 | 5412.01 |
| 1526515200000 | 5410.77 |
| 1526601600000 | 5458.29 |
| 1526860800000 | 5483.22 |
| 1526947200000 | 5495.85 |
| 1527033600000 | 5406.27 |
| 1527120000000 | 5396.33 |
| 1527206400000 | 5318.06 |
| 1527465600000 | 5358.93 |
| 1527552000000 | 5302.55 |
| 1527638400000 | 5361.19 |
| 1527724800000 | 5438.06 |
| 1527811200000 | 5463.17 |
| 1528070400000 | 5503.32 |
| 1528156800000 | 5467.69 |
| 1528243200000 | 5511.85 |
| 1528329600000 | 5585.64 |
| 1528416000000 | 5570.57 |
| 1528675200000 | 5620.88 |
| 1528761600000 | 5628.45 |
| 1528848000000 | 5626.74 |
| 1528934400000 | 5583.93 |
| 1529020800000 | 5473.21 |
| 1529280000000 | 5454.42 |
| 1529366400000 | 5374.3 |
| 1529452800000 | 5375.69 |
| 1529539200000 | 5360.75 |
| 1529625600000 | 5450.21 |
| 1529884800000 | 5361.54 |
| 1529971200000 | 5367.98 |
| 1530057600000 | 5415.64 |
| 1530144000000 | 5318.84 |
| 1530230400000 | 5379.17 |
| 1530489600000 | 5334.87 |
| 1530576000000 | 5385.87 |
| 1530662400000 | 5404.93 |
| 1530748800000 | 5438.82 |
| 1530835200000 | 5414.02 |
| 1531094400000 | 5482.97 |
| 1531180800000 | 5516.3 |
| 1531267200000 | 5466.61 |
| 1531353600000 | 5434.8 |
| 1531440000000 | 5358.34 |
| 1531699200000 | 5362.6 |
| 1531785600000 | 5334.56 |
| 1531872000000 | 4545.96 |
| 1531958400000 | 4539.77 |
| 1532044800000 | 4574.51 |
| 1532304000000 | 4577.97 |
| 1532390400000 | 4627.09 |
| 1532476800000 | 4620.46 |
| 1532563200000 | 4876.88 |
| 1532649600000 | 4919.43 |
| 1532908800000 | 4948.44 |
| 1532995200000 | 4946.52 |
| 1533081600000 | 4946.66 |
| 1533168000000 | 4906.76 |
| 1533254400000 | 4865.15 |
| 1533513600000 | 4873.92 |
| 1533600000000 | 4927.06 |
| 1533686400000 | 4923.04 |
| 1533772800000 | 4907.99 |
| 1533859200000 | 4817.61 |
| 1534118400000 | 4769.28 |
| 1534204800000 | 4759.38 |
| 1534291200000 | 4654.52 |
| 1534377600000 | 4679.42 |
| 1534464000000 | 4688.92 |
| 1534723200000 | 4745.91 |
| 1534809600000 | 4788.54 |
| 1534896000000 | 4831.65 |
| 1534982400000 | 4844.73 |
| 1535068800000 | 4883.14 |
| 1535328000000 | 4887.45 |
| 1535414400000 | 4884.69 |
| 1535500800000 | 4853.36 |
| 1535587200000 | 4875.3 |
| 1535673600000 | 4841.04 |
| 1535932800000 | 4857 |
| 1536019200000 | 4805.01 |
| 1536105600000 | 4799.67 |
| 1536192000000 | 4761.85 |
| 1536278400000 | 4710.53 |
| 1536537600000 | 4748.97 |
| 1536624000000 | 4780.96 |
| 1536710400000 | 4877.31 |
| 1536796800000 | 4871.03 |
| 1536883200000 | 4888.11 |
| 1537142400000 | 4954.25 |
| 1537228800000 | 4971.82 |
| 1537315200000 | 4977.89 |
| 1537401600000 | 4998.78 |
| 1537488000000 | 5063.21 |
| 1537747200000 | 5080.51 |
| 1537833600000 | 5122.16 |
| 1537920000000 | 5136.94 |
| 1538006400000 | 5116.25 |
| 1538092800000 | 5104.12 |
| 1538352000000 | 5112.29 |
| 1538438400000 | 5143.46 |
| 1538524800000 | 5150.78 |
| 1538611200000 | 5030.25 |
| 1538697600000 | 4979.43 |
| 1538956800000 | 4912.71 |
| 1539043200000 | 4945.8 |
| 1539129600000 | 4923.52 |
| 1539216000000 | 4786.93 |
| 1539302400000 | 4820.93 |
| 1539561600000 | 4800.25 |
| 1539648000000 | 4888.26 |
| 1539734400000 | 4841.24 |
| 1539820800000 | 4752.03 |
| 1539907200000 | 4762.44 |
| 1540166400000 | 4643.16 |
| 1540252800000 | 4489.68 |
| 1540339200000 | 4521.25 |
| 1540425600000 | 4546.83 |
| 1540512000000 | 4486.56 |
| 1540771200000 | 4544.8 |
| 1540857600000 | 4463.55 |
| 1540944000000 | 4577.82 |
| 1541030400000 | 4609.25 |
| 1541116800000 | 4672.22 |
| 1541376000000 | 4700.87 |
| 1541462400000 | 4653.44 |
| 1541548800000 | 4710.67 |
| 1541635200000 | 4658.87 |
| 1541721600000 | 4573.31 |
| 1541980800000 | 4498.62 |
| 1542067200000 | 4438.07 |
| 1542153600000 | 4431.21 |
| 1542240000000 | 4373.33 |
| 1542326400000 | 4444.48 |
| 1542585600000 | 4389.83 |
| 1542672000000 | 4220.51 |
| 1542758400000 | 4259.68 |
| 1542844800000 | 4259.2 |
| 1542931200000 | 4194.05 |
| 1543190400000 | 4270.41 |
| 1543276800000 | 4309.65 |
| 1543363200000 | 4299.48 |
| 1543449600000 | 4402 |
| 1543536000000 | 4363.92 |
| 1543795200000 | 4429.19 |
| 1543881600000 | 4415.08 |
| 1543968000000 | 4369.33 |
| 1544054400000 | 4153.66 |
| 1544140800000 | 4256.56 |
| 1544400000000 | 4101.71 |
| 1544486400000 | 4148.52 |
| 1544572800000 | 4217.99 |
| 1544659200000 | 4192.67 |
| 1544745600000 | 4115.4 |
| 1545004800000 | 4033.04 |
| 1545091200000 | 3974.4 |
| 1545177600000 | 4011.48 |
| 1545264000000 | 3893.9 |
| 1545350400000 | 3885.93 |
| 1545609600000 | 3877.09 |
| 1545696000000 | 3877.09 |
| 1545782400000 | 3856.32 |
| 1545868800000 | 3765.53 |
| 1545955200000 | 3891.76 |
| 1546214400000 | 3924.46 |
| 1546387200000 | 3944.14 |
| 1546473600000 | 3936.58 |
| 1546560000000 | 4078.48 |
| 1546819200000 | 4126.01 |
| 1546905600000 | 4165.92 |
| 1546992000000 | 4224.25 |
| 1547078400000 | 4228.66 |
| 1547164800000 | 4218.58 |
| 1547424000000 | 4161.81 |
| 1547510400000 | 4159.06 |
| 1547596800000 | 4161.24 |
| 1547683200000 | 4126.19 |
| 1547769600000 | 4208.5 |
| 1548028800000 | 4213.08 |
| 1548115200000 | 4155.58 |
| 1548201600000 | 4142.76 |
| 1548288000000 | 4102.25 |
| 1548374400000 | 4142.74 |
| 1548633600000 | 4102.74 |
| 1548720000000 | 4124.09 |
| 1548806400000 | 4165.86 |
| 1548892800000 | 4223.19 |
| 1548979200000 | 4238.19 |
| 1549238400000 | 4218.94 |
| 1549324800000 | 4272.48 |
| 1549411200000 | 4276.4 |
| 1549497600000 | 4239.28 |
| 1549584000000 | 4144.43 |
| 1549843200000 | 4128.66 |
| 1549929600000 | 4219.83 |
| 1550016000000 | 4276.48 |
| 1550102400000 | 4228.06 |
| 1550188800000 | 4292.77 |
| 1550448000000 | 4331.76 |
| 1550534400000 | 4293.02 |
| 1550620800000 | 4298.78 |
| 1550707200000 | 4301.29 |
| 1550793600000 | 4317.33 |
| 1551052800000 | 4350.09 |
| 1551139200000 | 4342.56 |
| 1551225600000 | 4368.64 |
| 1551312000000 | 4310.16 |
| 1551398400000 | 4303.96 |
| 1551657600000 | 4275.4 |
| 1551744000000 | 4288.73 |
| 1551830400000 | 4303.02 |
| 1551916800000 | 4214.49 |
| 1552003200000 | 4185.94 |
| 1552262400000 | 4259 |
| 1552348800000 | 4315.59 |
| 1552435200000 | 4362.38 |
| 1552521600000 | 4377.14 |
| 1552608000000 | 4395.87 |
| 1552867200000 | 4405.26 |
| 1552953600000 | 4447.41 |
| 1553040000000 | 4437.29 |
| 1553126400000 | 4480.49 |
| 1553212800000 | 4356.96 |
| 1553472000000 | 4331.01 |
| 1553558400000 | 4360.11 |
| 1553644800000 | 4318.12 |
| 1553731200000 | 4313 |
| 1553817600000 | 4357.05 |
| 1554076800000 | 4399.13 |
| 1554163200000 | 4419.13 |
| 1554249600000 | 4488.13 |
| 1554336000000 | 4481.18 |
| 1554422400000 | 4505.16 |
| 1554681600000 | 4564.62 |
| 1554768000000 | 4526.2 |
| 1554854400000 | 4573.47 |
| 1554940800000 | 4563.35 |
| 1555027200000 | 4603.66 |
| 1555286400000 | 4624.59 |
| 1555372800000 | 4639.88 |
| 1555459200000 | 4628.95 |
| 1555545600000 | 4611.07 |
| 1555632000000 | 4611.64 |
| 1555891200000 | 4616.86 |
| 1555977600000 | 4610.4 |
| 1556064000000 | 4586.75 |
| 1556150400000 | 4540.87 |
| 1556236800000 | 4478.15 |
| 1556496000000 | 4479.87 |
| 1556582400000 | 4490.28 |
| 1556668800000 | 4493.56 |
| 1556755200000 | 4385.43 |
| 1556841600000 | 4462.38 |
| 1557100800000 | 4387.12 |
| 1557187200000 | 4358.53 |
| 1557273600000 | 4362.25 |
| 1557360000000 | 4303.47 |
| 1557446400000 | 4364.98 |
| 1557705600000 | 4289.95 |
| 1557792000000 | 4301.19 |
| 1557878400000 | 4360.27 |
| 1557964800000 | 4418.33 |
| 1558051200000 | 4393.85 |
| 1558310400000 | 4367.62 |
| 1558396800000 | 4410.22 |
| 1558483200000 | 4413.84 |
| 1558569600000 | 4322.53 |
| 1558656000000 | 4385.42 |
| 1558915200000 | 4358.34 |
| 1559001600000 | 4374.77 |
| 1559088000000 | 4247.57 |
| 1559174400000 | 4251.3 |
| 1559260800000 | 4231.06 |
| 1559520000000 | 4253.32 |
| 1559606400000 | 4256.28 |
| 1559692800000 | 4268.69 |
| 1559779200000 | 4247.03 |
| 1559865600000 | 4310.26 |
| 1560124800000 | 4295.06 |
| 1560211200000 | 4347.46 |
| 1560297600000 | 4257.24 |
| 1560384000000 | 4227.9 |
| 1560470400000 | 4188.61 |
| 1560729600000 | 4176.65 |
| 1560816000000 | 4224.09 |
| 1560902400000 | 4259.06 |
| 1560988800000 | 4362.51 |
| 1561075200000 | 4385.05 |
| 1561334400000 | 4389.91 |
| 1561420800000 | 4339.34 |
| 1561507200000 | 4359.43 |
| 1561593600000 | 4380.33 |
| 1561680000000 | 4381.44 |
| 1561939200000 | 4437.24 |
| 1562025600000 | 4421.47 |
| 1562112000000 | 4434.1 |
| 1562198400000 | 4482.7 |
| 1562284800000 | 4435.07 |
| 1562544000000 | 4442.42 |
| 1562630400000 | 4401.42 |
| 1562716800000 | 4441.4 |
| 1562803200000 | 4435.04 |
| 1562889600000 | 4445.99 |
| 1563148800000 | 4438.81 |
| 1563235200000 | 4416.61 |
| 1563321600000 | 4389.79 |
| 1563408000000 | 4331.55 |
| 1563494400000 | 4341.73 |
| 1563753600000 | 4334.39 |
| 1563840000000 | 4316.2 |
| 1563926400000 | 4328.52 |
| 1564012800000 | 4312.86 |
| 1564099200000 | 4285.82 |
| 1564358400000 | 4293.85 |
| 1564444800000 | 4199.68 |
| 1564531200000 | 4204.86 |
| 1564617600000 | 4175.2 |
| 1564704000000 | 4097.89 |
| 1564963200000 | 3997.28 |
| 1565049600000 | 4018.2 |
| 1565136000000 | 3962.22 |
| 1565222400000 | 4038.05 |
| 1565308800000 | 4056.44 |
| 1565568000000 | 4025 |
| 1565654400000 | 4050.45 |
| 1565740800000 | 3896.09 |
| 1565827200000 | 3819.52 |
| 1565913600000 | 3874.36 |
| 1566172800000 | 3998.06 |
| 1566259200000 | 3989.02 |
| 1566345600000 | 4034.26 |
| 1566432000000 | 4030.82 |
| 1566518400000 | 4009.94 |
| 1566777600000 | 3941.49 |
| 1566864000000 | 3967.49 |
| 1566950400000 | 3955.38 |
| 1567036800000 | 3981.83 |
| 1567123200000 | 4013.36 |
| 1567382400000 | 4006 |
| 1567468800000 | 3967.49 |
| 1567555200000 | 4037.69 |
| 1567641600000 | 4090.01 |
| 1567728000000 | 4102.64 |
| 1567987200000 | 4133.14 |
| 1568073600000 | 4121.8 |
| 1568160000000 | 4174.31 |
| 1568246400000 | 4164.37 |
| 1568332800000 | 4223.94 |
| 1568592000000 | 4232.66 |
| 1568678400000 | 4207.82 |
| 1568764800000 | 4241.68 |
| 1568851200000 | 4209.28 |
| 1568937600000 | 4181.91 |
| 1569196800000 | 4151.48 |
| 1569283200000 | 4169.15 |
| 1569369600000 | 4092.49 |
| 1569456000000 | 4086.56 |
| 1569542400000 | 4080.94 |
| 1569801600000 | 4126.38 |
| 1569888000000 | 4099.47 |
| 1569974400000 | 4025.88 |
| 1570060800000 | 3975.98 |
| 1570147200000 | 4063.6 |
| 1570406400000 | 4117.24 |
| 1570492800000 | 4083.04 |
| 1570579200000 | 4068.19 |
| 1570665600000 | 4113.98 |
| 1570752000000 | 4172.84 |
| 1571011200000 | 4124.34 |
| 1571097600000 | 4117.14 |
| 1571184000000 | 4133.68 |
| 1571270400000 | 4164.38 |
| 1571356800000 | 4182.23 |
| 1571616000000 | 4221.54 |
| 1571702400000 | 4193.87 |
| 1571788800000 | 4179.2 |
| 1571875200000 | 4242.1 |
| 1571961600000 | 4223.04 |
| 1572220800000 | 4229.06 |
| 1572307200000 | 4208.49 |
| 1572393600000 | 4213 |
| 1572480000000 | 4176.69 |
| 1572566400000 | 4263.08 |
| 1572825600000 | 4288.78 |
| 1572912000000 | 4246.7 |
| 1572998400000 | 4252.49 |
| 1573084800000 | 4311.15 |
| 1573171200000 | 4308.37 |
| 1573430400000 | 4313.75 |
| 1573516800000 | 4300.3 |
| 1573603200000 | 4246.47 |
| 1573689600000 | 4297.58 |
| 1573776000000 | 4340.83 |
| 1574035200000 | 4320.7 |
| 1574121600000 | 4289.54 |
| 1574208000000 | 4285.15 |
| 1574294400000 | 4288.11 |
| 1574380800000 | 4316.3 |
| 1574640000000 | 4328.4 |
| 1574726400000 | 4335.07 |
| 1574812800000 | 4321.61 |
| 1574899200000 | 4308.88 |
| 1574985600000 | 4300.76 |
| 1575244800000 | 4288.88 |
| 1575331200000 | 4220.61 |
| 1575417600000 | 4289.43 |
| 1575504000000 | 4302.48 |
| 1575590400000 | 4343.8 |
| 1575849600000 | 4353.16 |
| 1575936000000 | 4357.38 |
| 1576022400000 | 4337.3 |
| 1576108800000 | 4380.76 |
| 1576195200000 | 4452.51 |
| 1576454400000 | 4493.19 |
| 1576540800000 | 4492.81 |
| 1576627200000 | 4499.92 |
| 1576713600000 | 4555.59 |
| 1576800000000 | 4586.93 |
| 1577059200000 | 4651.07 |
| 1577145600000 | 4667.29 |
| 1577232000000 | 4667.29 |
| 1577318400000 | 4688.93 |
| 1577404800000 | 4730.62 |
| 1577664000000 | 4764.15 |
| 1577750400000 | 4758.8 |
| 1577923200000 | 4829.2 |
| 1578009600000 | 4811.1 |
| 1578268800000 | 4742.5 |
| 1578355200000 | 4719.56 |
| 1578441600000 | 4733.18 |
| 1578528000000 | 4723.7 |
| 1578614400000 | 4731.29 |
| 1578873600000 | 4761.44 |
| 1578960000000 | 4777.38 |
| 1579046400000 | 4776.21 |
| 1579132800000 | 4750 |
| 1579219200000 | 4765.69 |
| 1579478400000 | 4758.16 |
| 1579564800000 | 4735.78 |
| 1579651200000 | 4715.57 |
| 1579737600000 | 4616.3 |
| 1579824000000 | 4654.28 |
| 1580083200000 | 4469.96 |
| 1580169600000 | 4466.12 |
| 1580256000000 | 4458.42 |
| 1580342400000 | 4362.93 |
| 1580428800000 | 4389.37 |
| 1580688000000 | 4357.89 |
| 1580774400000 | 4420.75 |
| 1580860800000 | 4467.59 |
| 1580947200000 | 4455.25 |
| 1581033600000 | 4368.79 |
| 1581292800000 | 4334.78 |
| 1581379200000 | 4422.74 |
| 1581465600000 | 4467.16 |
| 1581552000000 | 4445.97 |
| 1581638400000 | 4478.34 |
| 1581897600000 | 4470.56 |
| 1581984000000 | 4462.68 |
| 1582070400000 | 4541.68 |
| 1582156800000 | 4590.64 |
| 1582243200000 | 4559.87 |
| 1582502400000 | 4319.01 |
| 1582588800000 | 4241.32 |
| 1582675200000 | 4184.99 |
| 1582761600000 | 3952.86 |
| 1582848000000 | 3892.83 |
| 1583107200000 | 3940.26 |
| 1583193600000 | 4113.03 |
| 1583280000000 | 4062 |
| 1583366400000 | 3896.52 |
| 1583452800000 | 3723.53 |
| 1583712000000 | 3388.05 |
| 1583798400000 | 3373.57 |
| 1583884800000 | 3225.31 |
| 1583971200000 | 2724.85 |
| 1584057600000 | 2855.09 |
| 1584316800000 | 2607.95 |
| 1584403200000 | 2523.03 |
| 1584489600000 | 2297.39 |
| 1584576000000 | 2323.38 |
| 1584662400000 | 2298.14 |
| 1584921600000 | 2267.87 |
| 1585008000000 | 2458.01 |
| 1585094400000 | 2530.63 |
| 1585180800000 | 2674.43 |
| 1585267200000 | 2611.48 |
| 1585526400000 | 2660.9 |
| 1585612800000 | 2764.97 |
| 1585699200000 | 2835.88 |
| 1585785600000 | 2782.07 |
| 1585872000000 | 2731.71 |
| 1586131200000 | 2838.48 |
| 1586217600000 | 3013.94 |
| 1586304000000 | 2965.12 |
| 1586390400000 | 2994.87 |
| 1586476800000 | 2994.87 |
| 1586736000000 | 2971.26 |
| 1586822400000 | 3051.73 |
| 1586908800000 | 2922.15 |
| 1586995200000 | 2912.08 |
| 1587081600000 | 3018.17 |
| 1587340800000 | 2984.47 |
| 1587427200000 | 2918.36 |
| 1587513600000 | 2885.63 |
| 1587600000000 | 3011.41 |
| 1587686400000 | 2918.18 |
| 1587945600000 | 2978.46 |
| 1588032000000 | 3074.02 |
| 1588118400000 | 3108.34 |
| 1588204800000 | 3143.07 |
| 1588291200000 | 3111.86 |
| 1588550400000 | 3024.03 |
| 1588636800000 | 3062.22 |
| 1588723200000 | 3040.47 |
| 1588809600000 | 3092.06 |
| 1588896000000 | 3211.58 |
| 1589155200000 | 3146.81 |
| 1589241600000 | 3180.27 |
| 1589328000000 | 3144.24 |
| 1589414400000 | 3040.83 |
| 1589500800000 | 3086.31 |
| 1589760000000 | 3210.64 |
| 1589846400000 | 3291.53 |
| 1589932800000 | 3355.15 |
| 1590019200000 | 3332.32 |
| 1590105600000 | 3301.99 |
| 1590364800000 | 3382.18 |
| 1590451200000 | 3517.47 |
| 1590537600000 | 3506.83 |
| 1590624000000 | 3557.87 |
| 1590710400000 | 3587.54 |
| 1590969600000 | 3625 |
| 1591056000000 | 3715.84 |
| 1591142400000 | 3793.71 |
| 1591228800000 | 3914.19 |
| 1591315200000 | 4005.57 |
| 1591574400000 | 4080.99 |
| 1591660800000 | 4026.62 |
| 1591747200000 | 3974.01 |
| 1591833600000 | 3791.96 |
| 1591920000000 | 3759.98 |
| 1592179200000 | 3722.13 |
| 1592265600000 | 3838.91 |
| 1592352000000 | 3847.05 |
| 1592438400000 | 3841.45 |
| 1592524800000 | 3791.89 |
| 1592784000000 | 3733.86 |
| 1592870400000 | 3831.22 |
| 1592956800000 | 3761.43 |
| 1593043200000 | 3701.23 |
| 1593129600000 | 3655.03 |
| 1593388800000 | 3705 |
| 1593475200000 | 3729.92 |
| 1593561600000 | 3788.61 |
| 1593648000000 | 3828.37 |
| 1593734400000 | 3848.02 |
| 1593993600000 | 3922.87 |
| 1594080000000 | 3890.62 |
| 1594166400000 | 3936.35 |
| 1594252800000 | 3909.92 |
| 1594339200000 | 3907.59 |
| 1594598400000 | 4003.46 |
| 1594684800000 | 3947.1 |
| 1594771200000 | 4062.04 |
| 1594857600000 | 4089.53 |
| 1594944000000 | 4091.35 |
| 1595203200000 | 4106.93 |
| 1595289600000 | 4155 |
| 1595376000000 | 4123.96 |
| 1595462400000 | 4072.24 |
| 1595548800000 | 3991.13 |
| 1595808000000 | 4069.71 |
| 1595894400000 | 4057.33 |
| 1595980800000 | 4107.64 |
| 1596067200000 | 3955.83 |
| 1596153600000 | 4039.12 |
| 1596412800000 | 4063.74 |
| 1596499200000 | 4063.94 |
| 1596585600000 | 4153.73 |
| 1596672000000 | 4130.84 |
| 1596758400000 | 4103.2 |
| 1597017600000 | 4107.07 |
| 1597104000000 | 4191.06 |
| 1597190400000 | 4237.36 |
| 1597276800000 | 4300.63 |
| 1597363200000 | 4276.73 |
| 1597622400000 | 4276.18 |
| 1597708800000 | 4266.09 |
| 1597795200000 | 4260.15 |
| 1597881600000 | 4163.4 |
| 1597968000000 | 4125.94 |
| 1598227200000 | 4210.51 |
| 1598313600000 | 4182.11 |
| 1598400000000 | 4240.73 |
| 1598486400000 | 4199.73 |
| 1598572800000 | 4249.21 |
| 1598832000000 | 4332.62 |
| 1598918400000 | 4284.79 |
| 1599004800000 | 4254.56 |
| 1599091200000 | 4178.33 |
| 1599177600000 | 4147.58 |
| 1599436800000 | 4247.06 |
| 1599523200000 | 4132.28 |
| 1599609600000 | 4196.43 |
| 1599696000000 | 4178.47 |
| 1599782400000 | 4168.31 |
| 1600041600000 | 4162.38 |
| 1600128000000 | 4173.01 |
| 1600214400000 | 4222.23 |
| 1600300800000 | 4224.46 |
| 1600387200000 | 4221.08 |
| 1600646400000 | 3937.11 |
| 1600732800000 | 3992.6 |
| 1600819200000 | 3945.71 |
| 1600905600000 | 3837.31 |
| 1600992000000 | 3826.53 |
| 1601251200000 | 3933.16 |
| 1601337600000 | 3961.22 |
| 1601424000000 | 4055.65 |
| 1601510400000 | 4087.57 |
| 1601596800000 | 4096.57 |
| 1601856000000 | 4224.51 |
| 1601942400000 | 4253.36 |
| 1602028800000 | 4209.83 |
| 1602115200000 | 4294.66 |
| 1602201600000 | 4337.09 |
| 1602460800000 | 4388.47 |
| 1602547200000 | 4331.85 |
| 1602633600000 | 4343.39 |
| 1602720000000 | 4165.33 |
| 1602806400000 | 4263.53 |
| 1603065600000 | 4289.7 |
| 1603152000000 | 4270.51 |
| 1603238400000 | 4177.89 |
| 1603324800000 | 4121.92 |
| 1603411200000 | 4121.91 |
| 1603670400000 | 3984.53 |
| 1603756800000 | 4036.33 |
| 1603843200000 | 3773.3 |
| 1603929600000 | 3729.2 |
| 1604016000000 | 3830.91 |
| 1604275200000 | 3865.99 |
| 1604361600000 | 4022.36 |
| 1604448000000 | 4115.4 |
| 1604534400000 | 4225.48 |
| 1604620800000 | 4227.05 |
| 1604880000000 | 4417.2 |
| 1604966400000 | 4381.93 |
| 1605052800000 | 4414.44 |
| 1605139200000 | 4455.77 |
| 1605225600000 | 4426.32 |
| 1605484800000 | 4548.6 |
| 1605571200000 | 4546.1 |
| 1605657600000 | 4618.37 |
| 1605744000000 | 4597.09 |
| 1605830400000 | 4653.92 |
| 1606089600000 | 4656.16 |
| 1606176000000 | 4820.33 |
| 1606262400000 | 4861.1 |
| 1606348800000 | 4883.21 |
| 1606435200000 | 4986.7 |
| 1606694400000 | 4934.92 |
| 1606780800000 | 4968.92 |
| 1606867200000 | 4906.91 |
| 1606953600000 | 4959.49 |
| 1607040000000 | 4991.79 |
| 1607299200000 | 5017.33 |
| 1607385600000 | 4998.39 |
| 1607472000000 | 5000.46 |
| 1607558400000 | 5031.3 |
| 1607644800000 | 5006.54 |
| 1607904000000 | 5078.29 |
| 1607990400000 | 5090.36 |
| 1608076800000 | 5154.23 |
| 1608163200000 | 5242.23 |
| 1608249600000 | 5282.88 |
| 1608508800000 | 5157.94 |
| 1608595200000 | 5233.31 |
| 1608681600000 | 5380.09 |
| 1608768000000 | 5390.33 |
| 1608854400000 | 5390.33 |
| 1609113600000 | 5489.57 |
| 1609200000000 | 5514.68 |
| 1609286400000 | 5609.54 |
| 1609372800000 | 5602.82 |
| 1609718400000 | 5663.3 |
| 1609804800000 | 5722.24 |
| 1609891200000 | 5833.77 |
| 1609977600000 | 5975.7 |
| 1610064000000 | 6092.06 |
| 1610323200000 | 5859.64 |
| 1610409600000 | 5895.45 |
| 1610496000000 | 5887.79 |
| 1610582400000 | 5917.62 |
| 1610668800000 | 5790.26 |
| 1610928000000 | 5807.33 |
| 1611014400000 | 5961.12 |
| 1611100800000 | 6011.63 |
| 1611187200000 | 6060.46 |
| 1611273600000 | 5970.63 |
| 1611532800000 | 5800.8 |
| 1611619200000 | 5776.42 |
| 1611705600000 | 5557.91 |
| 1611792000000 | 5591.34 |
| 1611878400000 | 5655.76 |
| 1612137600000 | 5671.78 |
| 1612224000000 | 5722.03 |
| 1612310400000 | 5805.46 |
| 1612396800000 | 5822.28 |
| 1612483200000 | 5902.47 |
| 1612742400000 | 5952.92 |
| 1612828800000 | 5938.12 |
| 1612915200000 | 5965.81 |
| 1613001600000 | 6009.63 |
| 1613088000000 | 5955.31 |
| 1613347200000 | 6004.05 |
| 1613433600000 | 6026.94 |
| 1613520000000 | 5900.42 |
| 1613606400000 | 5771.26 |
| 1613692800000 | 5883.5 |
| 1613952000000 | 5817.25 |
| 1614038400000 | 5762.94 |
| 1614124800000 | 5774.39 |
| 1614211200000 | 5875.64 |
| 1614297600000 | 5649.63 |
| 1614556800000 | 5817.97 |
| 1614643200000 | 5886.19 |
| 1614729600000 | 5821.64 |
| 1614816000000 | 5822.77 |
| 1614902400000 | 5779.84 |
| 1615161600000 | 5843.88 |
| 1615248000000 | 5958.27 |
| 1615334400000 | 5935.72 |
| 1615420800000 | 5972.63 |
| 1615507200000 | 5928.06 |
| 1615766400000 | 5926.88 |
| 1615852800000 | 5938.06 |
| 1615939200000 | 5843.57 |
| 1616025600000 | 5903.17 |
| 1616112000000 | 5800.37 |
| 1616371200000 | 5865.56 |
| 1616457600000 | 5762.68 |
| 1616544000000 | 5761.86 |
| 1616630400000 | 5617.93 |
| 1616716800000 | 5773.64 |
| 1616976000000 | 5794.57 |
| 1617062400000 | 5819.37 |
| 1617148800000 | 5854.93 |
| 1617235200000 | 5858.39 |
| 1617321600000 | 5864.7 |
| 1617580800000 | 5880.71 |
| 1617667200000 | 5979.83 |
| 1617753600000 | 6027.46 |
| 1617840000000 | 5999.55 |
| 1617926400000 | 5989.18 |
| 1618185600000 | 5978.55 |
| 1618272000000 | 6005.14 |
| 1618358400000 | 6041.01 |
| 1618444800000 | 6050.25 |
| 1618531200000 | 6119.41 |
| 1618790400000 | 6130.46 |
| 1618876800000 | 6066.26 |
| 1618963200000 | 5976.21 |
| 1619049600000 | 6051.07 |
| 1619136000000 | 6134.17 |
| 1619395200000 | 6249.55 |
| 1619481600000 | 6226.6 |
| 1619568000000 | 6296.42 |
| 1619654400000 | 6334.23 |
| 1619740800000 | 6224.76 |
| 1620000000000 | 6306.41 |
| 1620086400000 | 6246.78 |
| 1620172800000 | 6257.65 |
| 1620259200000 | 6232.2 |
| 1620345600000 | 6389.05 |
| 1620604800000 | 6341.66 |
| 1620691200000 | 6192.45 |
| 1620777600000 | 6100.83 |
| 1620864000000 | 6068.37 |
| 1620950400000 | 6164.55 |
| 1621209600000 | 6141.55 |
| 1621296000000 | 6231.19 |
| 1621382400000 | 6104.78 |
| 1621468800000 | 6238.62 |
| 1621555200000 | 6290.55 |
| 1621814400000 | 6321.36 |
| 1621900800000 | 6361.21 |
| 1621987200000 | 6309.86 |
| 1622073600000 | 6346.66 |
| 1622160000000 | 6399.16 |
| 1622419200000 | 6396.82 |
| 1622505600000 | 6473.77 |
| 1622592000000 | 6460.94 |
| 1622678400000 | 6406.85 |
| 1622764800000 | 6511.3 |
| 1623024000000 | 6503.93 |
| 1623110400000 | 6503.05 |
| 1623196800000 | 6464.4 |
| 1623283200000 | 6457.05 |
| 1623369600000 | 6431.26 |
| 1623628800000 | 6495.66 |
| 1623715200000 | 6448.79 |
| 1623801600000 | 6415.85 |
| 1623888000000 | 6288.93 |
| 1623974400000 | 6080.25 |
| 1624233600000 | 6160.39 |
| 1624320000000 | 6178.11 |
| 1624406400000 | 6259.72 |
| 1624492800000 | 6217.77 |
| 1624579200000 | 6263.92 |
| 1624838400000 | 6199.42 |
| 1624924800000 | 6183.1 |
| 1625011200000 | 6143.34 |
| 1625097600000 | 6161.93 |
| 1625184000000 | 6181.02 |
| 1625443200000 | 6256.35 |
| 1625529600000 | 6178.3 |
| 1625616000000 | 6148.6 |
| 1625702400000 | 5984.31 |
| 1625788800000 | 6119.48 |
| 1626048000000 | 6209.76 |
| 1626134400000 | 6200.48 |
| 1626220800000 | 6266.91 |
| 1626307200000 | 6208.28 |
| 1626393600000 | 6148.38 |
| 1626652800000 | 5916.73 |
| 1626739200000 | 5925.36 |
| 1626825600000 | 6118.2 |
| 1626912000000 | 6201.98 |
| 1626998400000 | 6191.39 |
| 1627257600000 | 6305.22 |
| 1627344000000 | 6222.75 |
| 1627430400000 | 6251.59 |
| 1627516800000 | 6328.4 |
| 1627603200000 | 6258.79 |
| 1627862400000 | 6313.29 |
| 1627948800000 | 6266.88 |
| 1628035200000 | 6295.25 |
| 1628121600000 | 6336.48 |
| 1628208000000 | 6253.98 |
| 1628467200000 | 6209.36 |
| 1628553600000 | 6280.9 |
| 1628640000000 | 6331.48 |
| 1628726400000 | 6360.38 |
| 1628812800000 | 6373.55 |
| 1629072000000 | 6283.95 |
| 1629158400000 | 6231.81 |
| 1629244800000 | 6233.6 |
| 1629331200000 | 6051.97 |
| 1629417600000 | 6073.74 |
| 1629676800000 | 6214.12 |
| 1629763200000 | 6270.09 |
| 1629849600000 | 6289.57 |
| 1629936000000 | 6323.91 |
| 1630022400000 | 6381.42 |
| 1630281600000 | 6401.7 |
| 1630368000000 | 6339.5 |
| 1630454400000 | 6397.19 |
| 1630540800000 | 6511.8 |
| 1630627200000 | 6454.08 |
| 1630886400000 | 6483.06 |
| 1630972800000 | 6427.53 |
| 1631059200000 | 6344.15 |
| 1631145600000 | 6385.05 |
| 1631232000000 | 6371.99 |
| 1631491200000 | 6356.42 |
| 1631577600000 | 6357.5 |
| 1631664000000 | 6355.74 |
| 1631750400000 | 6313.9 |
| 1631836800000 | 6276.14 |
| 1632096000000 | 6047.68 |
| 1632182400000 | 6070.49 |
| 1632268800000 | 6188.08 |
| 1632355200000 | 6310.13 |
| 1632441600000 | 6296.31 |
| 1632700800000 | 6360.01 |
| 1632787200000 | 6251.22 |
| 1632873600000 | 6228.28 |
| 1632960000000 | 6251.99 |
| 1633046400000 | 6355.38 |
| 1633305600000 | 6380.06 |
| 1633392000000 | 6429.49 |
| 1633478400000 | 6292.51 |
| 1633564800000 | 6378.55 |
| 1633651200000 | 6408.75 |
| 1633910400000 | 6387.61 |
| 1633996800000 | 6412.96 |
| 1634083200000 | 6435.98 |
| 1634169600000 | 6547.44 |
| 1634256000000 | 6592.16 |
| 1634515200000 | 6586.51 |
| 1634601600000 | 6724.45 |
| 1634688000000 | 6721.01 |
| 1634774400000 | 6750.04 |
| 1634860800000 | 6745.78 |
| 1635120000000 | 6733.82 |
| 1635206400000 | 6720.46 |
| 1635292800000 | 6685.87 |
| 1635379200000 | 6743.71 |
| 1635465600000 | 6611.55 |
| 1635724800000 | 6725.96 |
| 1635811200000 | 6594.7 |
| 1635897600000 | 6594.66 |
| 1635984000000 | 6645.69 |
| 1636070400000 | 6648.6 |
| 1636329600000 | 6741.11 |
| 1636416000000 | 6736.1 |
| 1636502400000 | 6671.05 |
| 1636588800000 | 6691.13 |
| 1636675200000 | 6680.95 |
| 1636934400000 | 6648.18 |
| 1637020800000 | 6578.15 |
| 1637107200000 | 6497.06 |
| 1637193600000 | 6357.15 |
| 1637280000000 | 6397.91 |
| 1637539200000 | 6392.9 |
| 1637625600000 | 6344.06 |
| 1637712000000 | 6244.86 |
| 1637798400000 | 6268.61 |
| 1637884800000 | 5997.71 |
| 1638144000000 | 6087.28 |
| 1638230400000 | 6053.21 |
| 1638316800000 | 6131.18 |
| 1638403200000 | 5996.41 |
| 1638489600000 | 5909.96 |
| 1638748800000 | 5898.94 |
| 1638835200000 | 6092.41 |
| 1638921600000 | 6194.33 |
| 1639008000000 | 6058.12 |
| 1639094400000 | 6110.77 |
| 1639353600000 | 5948.86 |
| 1639440000000 | 5818.62 |
| 1639526400000 | 5812.69 |
| 1639612800000 | 6006.87 |
| 1639699200000 | 5944.61 |
| 1639958400000 | 5901.83 |
| 1640044800000 | 6031.66 |
| 1640131200000 | 6139.37 |
| 1640217600000 | 6259.87 |
| 1640304000000 | 6260.42 |
| 1640563200000 | 6337.1 |
| 1640649600000 | 6395.87 |
| 1640736000000 | 6412.79 |
| 1640822400000 | 6452.72 |
| 1640908800000 | 6443.71 |
| 1641168000000 | 6463.96 |
| 1641254400000 | 6492.04 |
| 1641340800000 | 6508.54 |
| 1641427200000 | 6356.07 |
| 1641513600000 | 6390.22 |
| 1641772800000 | 6210.46 |
| 1641859200000 | 6316.47 |
| 1641945600000 | 6512.34 |
| 1642032000000 | 6536.7 |
| 1642118400000 | 6478.27 |
| 1642377600000 | 6499.65 |
| 1642464000000 | 6378.59 |
| 1642550400000 | 6371.69 |
| 1642636800000 | 6399.24 |
| 1642723200000 | 6128.33 |
| 1642982400000 | 5764.27 |
| 1643068800000 | 5848.5 |
| 1643155200000 | 6081.18 |
| 1643241600000 | 6075.48 |
| 1643328000000 | 5993.91 |
| 1643587200000 | 6084 |
| 1643673600000 | 6192 |
| 1643760000000 | 6311.33 |
| 1643846400000 | 6266.9 |
| 1643932800000 | 6238.69 |
| 1644192000000 | 6282.67 |
| 1644278400000 | 6163.16 |
| 1644364800000 | 6269.63 |
| 1644451200000 | 6307.41 |
| 1644537600000 | 6320.34 |
| 1644796800000 | 6101.38 |
| 1644883200000 | 6126.38 |
| 1644969600000 | 6173.14 |
| 1645056000000 | 6088.51 |
| 1645142400000 | 5996.63 |
| 1645401600000 | 5891.3 |
| 1645488000000 | 5995.7 |
| 1645574400000 | 6040.37 |
| 1645660800000 | 5774.36 |
| 1645747200000 | 6050.19 |
| 1646006400000 | 6152.74 |
| 1646092800000 | 6102.56 |
| 1646179200000 | 6013 |
| 1646265600000 | 5978.49 |
| 1646352000000 | 5836.33 |
| 1646611200000 | 5700.49 |
| 1646697600000 | 5829.85 |
| 1646784000000 | 5991.27 |
| 1646870400000 | 5981.1 |
| 1646956800000 | 6049.23 |
| 1647216000000 | 6022.99 |
| 1647302400000 | 5918.75 |
| 1647388800000 | 6134.56 |
| 1647475200000 | 6312.94 |
| 1647561600000 | 6324.9 |
| 1647820800000 | 6441.13 |
| 1647907200000 | 6480.88 |
| 1647993600000 | 6560.57 |
| 1648080000000 | 6541.91 |
| 1648166400000 | 6546.53 |
| 1648425600000 | 6506.32 |
| 1648512000000 | 6524.99 |
| 1648598400000 | 6641.32 |
| 1648684800000 | 6476.28 |
| 1648771200000 | 6515.55 |
| 1649030400000 | 6549.41 |
| 1649116800000 | 6535.38 |
| 1649203200000 | 6407.98 |
| 1649289600000 | 6356.81 |
| 1649376000000 | 6518.52 |
| 1649635200000 | 6439.34 |
| 1649721600000 | 6475.73 |
| 1649808000000 | 6446.39 |
| 1649894400000 | 6451.52 |
| 1649980800000 | 6451.52 |
| 1650240000000 | 6426.18 |
| 1650326400000 | 6463.46 |
| 1650412800000 | 6497.34 |
| 1650499200000 | 6547.99 |
| 1650585600000 | 6396.48 |
| 1650844800000 | 6039.3 |
| 1650931200000 | 5974.66 |
| 1651017600000 | 5895.64 |
| 1651104000000 | 5855.7 |
| 1651190400000 | 5987.75 |
| 1651449600000 | 5762.33 |
| 1651536000000 | 5859.77 |
| 1651622400000 | 5903.86 |
| 1651708800000 | 5856.44 |
| 1651795200000 | 5806.85 |
| 1652054400000 | 5479.98 |
| 1652140800000 | 5453.97 |
| 1652227200000 | 5516.15 |
| 1652313600000 | 5331.79 |
| 1652400000000 | 5537.18 |
| 1652659200000 | 5606.5 |
| 1652745600000 | 5687.69 |
| 1652832000000 | 5698.67 |
| 1652918400000 | 5701.52 |
| 1653004800000 | 5708.64 |
| 1653264000000 | 5811.31 |
| 1653350400000 | 5825.12 |
| 1653436800000 | 5927.36 |
| 1653523200000 | 5959.08 |
| 1653609600000 | 6107.26 |
| 1653868800000 | 6154.88 |
| 1653955200000 | 6190.63 |
| 1654041600000 | 6164.12 |
| 1654128000000 | 6193.08 |
| 1654214400000 | 6211.19 |
| 1654473600000 | 6247.96 |
| 1654560000000 | 6183.11 |
| 1654646400000 | 6201.37 |
| 1654732800000 | 6055.67 |
| 1654819200000 | 5850.79 |
| 1655078400000 | 5499.67 |
| 1655164800000 | 5435.19 |
| 1655251200000 | 5391.84 |
| 1655337600000 | 5223.24 |
| 1655424000000 | 5266.85 |
| 1655683200000 | 5410.24 |
| 1655769600000 | 5457.63 |
| 1655856000000 | 5287.99 |
| 1655942400000 | 5211.68 |
| 1656028800000 | 5249.57 |
| 1656288000000 | 5402.24 |
| 1656374400000 | 5428.88 |
| 1656460800000 | 5324.59 |
| 1656547200000 | 5182.82 |
| 1656633600000 | 5094.86 |
| 1656892800000 | 5267.78 |
| 1656979200000 | 5049.35 |
| 1657065600000 | 4985.06 |
| 1657152000000 | 5163.76 |
| 1657238400000 | 5189.66 |
| 1657497600000 | 5154.04 |
| 1657584000000 | 5129.86 |
| 1657670400000 | 5091.14 |
| 1657756800000 | 4928.78 |
| 1657843200000 | 5103.12 |
| 1658102400000 | 5295.63 |
| 1658188800000 | 5411.05 |
| 1658275200000 | 5389.87 |
| 1658361600000 | 5324.56 |
| 1658448000000 | 5436.29 |
| 1658707200000 | 5485.62 |
| 1658793600000 | 5450.68 |
| 1658880000000 | 5543.56 |
| 1658966400000 | 5606.6 |
| 1659052800000 | 5779.5 |
| 1659312000000 | 5836.41 |
| 1659398400000 | 5766.87 |
| 1659484800000 | 5826.75 |
| 1659571200000 | 5792.19 |
| 1659657600000 | 5795.15 |
| 1659916800000 | 5840.11 |
| 1660003200000 | 5862.2 |
| 1660089600000 | 5977.87 |
| 1660176000000 | 6071.21 |
| 1660262400000 | 6049.34 |
| 1660521600000 | 5892.54 |
| 1660608000000 | 5939.15 |
| 1660694400000 | 5857.45 |
| 1660780800000 | 5911.85 |
| 1660867200000 | 5822.03 |
| 1661126400000 | 5712.45 |
| 1661212800000 | 5870.21 |
| 1661299200000 | 5896.15 |
| 1661385600000 | 5867.11 |
| 1661472000000 | 5807.81 |
| 1661731200000 | 5682.6 |
| 1661817600000 | 5586.96 |
| 1661904000000 | 5545.08 |
| 1661990400000 | 5445.51 |
| 1662076800000 | 5517.51 |
| 1662336000000 | 5501.89 |
| 1662422400000 | 5362.52 |
| 1662508800000 | 5237.99 |
| 1662595200000 | 5214.68 |
| 1662681600000 | 5437 |
| 1662940800000 | 5526.4 |
| 1663027200000 | 5390.78 |
| 1663113600000 | 5402.55 |
| 1663200000000 | 5370.37 |
| 1663286400000 | 5210.12 |
| 1663545600000 | 5072.07 |
| 1663632000000 | 4988.41 |
| 1663718400000 | 5029.23 |
| 1663804800000 | 4888.5 |
| 1663891200000 | 4619.25 |
| 1664150400000 | 4559.6 |
| 1664236800000 | 4572.31 |
| 1664323200000 | 4434.03 |
| 1664409600000 | 4416.59 |
| 1664496000000 | 4456 |
| 1664755200000 | 4646.43 |
| 1664841600000 | 4828.31 |
| 1664928000000 | 4721.91 |
| 1665014400000 | 4764.56 |
| 1665100800000 | 4773.05 |
| 1665360000000 | 4734.31 |
| 1665446400000 | 4622.93 |
| 1665532800000 | 4563.2 |
| 1665619200000 | 4624.34 |
| 1665705600000 | 4649.6 |
| 1665964800000 | 4742.64 |
| 1666051200000 | 4793.14 |
| 1666137600000 | 4763.14 |
| 1666224000000 | 4777.88 |
| 1666310400000 | 4749.3 |
| 1666569600000 | 4807.13 |
| 1666656000000 | 4870.29 |
| 1666742400000 | 4995.82 |
| 1666828800000 | 5063.99 |
| 1666915200000 | 5005.72 |
| 1667174400000 | 5005.94 |
| 1667260800000 | 5128.64 |
| 1667347200000 | 5065.84 |
| 1667433600000 | 4955.42 |
| 1667520000000 | 5149.81 |
| 1667779200000 | 5219.93 |
| 1667865600000 | 5246.43 |
| 1667952000000 | 5129.52 |
| 1668038400000 | 5294.16 |
| 1668124800000 | 5420.72 |
| 1668384000000 | 5374.42 |
| 1668470400000 | 5407.76 |
| 1668556800000 | 5316.02 |
| 1668643200000 | 5190.87 |
| 1668729600000 | 5193.82 |
| 1668988800000 | 5079.2 |
| 1669075200000 | 5223.07 |
| 1669161600000 | 5313.78 |
| 1669248000000 | 5379.26 |
| 1669334400000 | 5395.1899 |
| 1669593600000 | 5260.65 |
| 1669680000000 | 5286.52 |
| 1669766400000 | 5316.81 |
| 1669852800000 | 5482.08 |
| 1669939200000 | 5460.08 |
| 1670198400000 | 5463.31 |
| 1670284800000 | 5329.66 |
| 1670371200000 | 5234.46 |
| 1670457600000 | 5276.87 |
| 1670544000000 | 5340.11 |
| 1670803200000 | 5295.74 |
| 1670889600000 | 5515.63 |
| 1670976000000 | 5472.67 |
| 1671062400000 | 5427.2 |
| 1671148800000 | 5340.47 |
| 1671408000000 | 5303.34 |
| 1671494400000 | 5331 |
| 1671580800000 | 5446.37 |
| 1671667200000 | 5420.87 |
| 1671753600000 | 5420.54 |
| 1672012800000 | 5420.54 |
| 1672099200000 | 5467.37 |
| 1672185600000 | 5370.33 |
| 1672272000000 | 5423.79 |
| 1672358400000 | 5453.53 |
| 1672617600000 | 5508.29 |
| 1672704000000 | 5372.75 |
| 1672790400000 | 5258.27 |
| 1672876800000 | 5172.25 |
| 1672963200000 | 5326.8 |
| 1673222400000 | 5509.11 |
| 1673308800000 | 5384.95 |
| 1673395200000 | 5362.9 |
| 1673481600000 | 5443.4799 |
| 1673568000000 | 5530.37 |
| 1673827200000 | 5516.18 |
| 1673913600000 | 5573.02 |
| 1674000000000 | 5609.91 |
| 1674086400000 | 5526.6 |
| 1674172800000 | 5581.49 |
| 1674432000000 | 5687.42 |
| 1674518400000 | 5619.14 |
| 1674604800000 | 5522.35 |
| 1674691200000 | 5593.96 |
| 1674777600000 | 5667.35 |
| 1675036800000 | 5642.5 |
| 1675123200000 | 5642.4 |
| 1675209600000 | 5739.3 |
| 1675296000000 | 5755.18 |
| 1675382400000 | 5749.92 |
| 1675641600000 | 5604.45 |
| 1675728000000 | 5603.6899 |
| 1675814400000 | 5776.8 |
| 1675900800000 | 5882.34 |
| 1675987200000 | 5849.65 |
| 1676246400000 | 5861.28 |
| 1676332800000 | 5860.15 |
| 1676419200000 | 5844.67 |
| 1676505600000 | 5886.46 |
| 1676592000000 | 5835.55 |
| 1676851200000 | 5865.59 |
| 1676937600000 | 5839.1 |
| 1677024000000 | 5712.12 |
| 1677110400000 | 5805.72 |
| 1677196800000 | 5708.53 |
| 1677456000000 | 5826.72 |
| 1677542400000 | 5863.45 |
| 1677628800000 | 5869.4799 |
| 1677715200000 | 5872.37 |
| 1677801600000 | 5906.13 |
| 1678060800000 | 5906.8 |
| 1678147200000 | 5749.12 |
| 1678233600000 | 5774.41 |
| 1678320000000 | 5731.84 |
| 1678406400000 | 5713 |
| 1678665600000 | 5520.52 |
| 1678752000000 | 5619.64 |
| 1678838400000 | 5219.63 |
| 1678924800000 | 5237.8 |
| 1679011200000 | 5255.85 |
| 1679270400000 | 5305.87 |
| 1679356800000 | 5425.96 |
| 1679443200000 | 5433.01 |
| 1679529600000 | 5556.4799 |
| 1679616000000 | 5258.05 |
| 1679875200000 | 5329.2299 |
| 1679961600000 | 5387.45 |
| 1680048000000 | 5433.74 |
| 1680134400000 | 5544.58 |
| 1680220800000 | 5563.68 |
| 1680480000000 | 5723.87 |
| 1680566400000 | 5720.3 |
| 1680652800000 | 5629.13 |
| 1680739200000 | 5633.09 |
| 1680825600000 | 5633.09 |
| 1681084800000 | 5573.14 |
| 1681171200000 | 5591.54 |
| 1681257600000 | 5675.62 |
| 1681344000000 | 5737.64 |
| 1681430400000 | 5701.04 |
| 1681689600000 | 5651.79 |
| 1681776000000 | 5635.59 |
| 1681862400000 | 5554.67 |
| 1681948800000 | 5509.12 |
| 1682035200000 | 5480.65 |
| 1682294400000 | 5533.63 |
| 1682380800000 | 5424.39 |
| 1682467200000 | 5433.85 |
| 1682553600000 | 5472.33 |
| 1682640000000 | 5541.6 |
| 1682899200000 | 5517.35 |
| 1682985600000 | 5404.64 |
| 1683072000000 | 5371.34 |
| 1683158400000 | 5328.29 |
| 1683244800000 | 5505.51 |
| 1683504000000 | 5562.49 |
| 1683590400000 | 5474.21 |
| 1683676800000 | 5551.37 |
| 1683763200000 | 5479.07 |
| 1683849600000 | 5503.74 |
| 1684108800000 | 5561.26 |
| 1684195200000 | 5538.2299 |
| 1684281600000 | 5480.18 |
| 1684368000000 | 5433.24 |
| 1684454400000 | 5548.9799 |
| 1684713600000 | 5524.7299 |
| 1684800000000 | 5583.3 |
| 1684886400000 | 5542.2 |
| 1684972800000 | 5472.22 |
| 1685059200000 | 5456.11 |
| 1685318400000 | 5428.57 |
| 1685404800000 | 5407.15 |
| 1685491200000 | 5399.65 |
| 1685577600000 | 5432.76 |
| 1685664000000 | 5554.85 |
| 1685923200000 | 5512.78 |
| 1686009600000 | 5447.51 |
| 1686096000000 | 5523.92 |
| 1686182400000 | 5582.42 |
| 1686268800000 | 5658.74 |
| 1686528000000 | 5570.33 |
| 1686614400000 | 5700.32 |
| 1686700800000 | 5731.15 |
| 1686787200000 | 5712.41 |
| 1686873600000 | 5706 |
| 1687132800000 | 5616 |
| 1687219200000 | 5553.93 |
| 1687305600000 | 5576.47 |
| 1687392000000 | 5526.22 |
| 1687478400000 | 5333.27 |
| 1687737600000 | 5409.2 |
| 1687824000000 | 5349.41 |
| 1687910400000 | 5382.36 |
| 1687996800000 | 5466.16 |
| 1688083200000 | 5545.26 |
| 1688342400000 | 5581.03 |
| 1688428800000 | 5606.64 |
| 1688515200000 | 5560.64 |
| 1688601600000 | 5435.16 |
| 1688688000000 | 5567.22 |
| 1688947200000 | 5600.1 |
| 1689033600000 | 5656.89 |
| 1689120000000 | 5879.7299 |
| 1689206400000 | 5934.9399 |
| 1689292800000 | 5889.65 |
| 1689552000000 | 5820.89 |
| 1689638400000 | 5860.22 |
| 1689724800000 | 5898.2299 |
| 1689811200000 | 5927.58 |
| 1689897600000 | 5913.36 |
| 1690156800000 | 5959.9399 |
| 1690243200000 | 5973.81 |
| 1690329600000 | 5945.92 |
| 1690416000000 | 5999.29 |
| 1690502400000 | 5933.79 |
| 1690761600000 | 6037.65 |
| 1690848000000 | 6016.3 |
| 1690934400000 | 5894.42 |
| 1691020800000 | 5911.61 |
| 1691107200000 | 6059.79 |
| 1691366400000 | 5988.46 |
| 1691452800000 | 5821.49 |
| 1691539200000 | 5970.65 |
| 1691625600000 | 5987.16 |
| 1691712000000 | 5888.05 |
| 1691971200000 | 5860.37 |
| 1692057600000 | 5831.15 |
| 1692144000000 | 5848.67 |
| 1692230400000 | 5816.01 |
| 1692316800000 | 5669.07 |
| 1692576000000 | 5678.9 |
| 1692662400000 | 5652.41 |
| 1692748800000 | 5596.55 |
| 1692835200000 | 5515.58 |
| 1692921600000 | 5495.51 |
| 1693180800000 | 5533.39 |
| 1693267200000 | 5545.22 |
| 1693353600000 | 5605.25 |
| 1693440000000 | 5595.79 |
| 1693526400000 | 5646.13 |
| 1693785600000 | 5637.53 |
| 1693872000000 | 5580.13 |
| 1693958400000 | 5561.4399 |
| 1694044800000 | 5560.36 |
| 1694131200000 | 5596.37 |
| 1694390400000 | 5623.75 |
| 1694476800000 | 5605.67 |
| 1694563200000 | 5576.9 |
| 1694649600000 | 5623.08 |
| 1694736000000 | 5634.04 |
| 1694995200000 | 5667.71 |
| 1695081600000 | 5725.7 |
| 1695168000000 | 5765.91 |
| 1695254400000 | 5674.03 |
| 1695340800000 | 5679.45 |
| 1695600000000 | 5536.97 |
| 1695686400000 | 5532.88 |
| 1695772800000 | 5620.62 |
| 1695859200000 | 5578.5 |
| 1695945600000 | 5621.96 |
| 1696204800000 | 5504.11 |
| 1696291200000 | 5351.72 |
| 1696377600000 | 5208.7 |
| 1696464000000 | 5268.32 |
| 1696550400000 | 5257.62 |
| 1696809600000 | 5427.93 |
| 1696896000000 | 5470.5 |
| 1696982400000 | 5465.63 |
| 1697068800000 | 5483.33 |
| 1697155200000 | 5455.29 |
| 1697414400000 | 5461.85 |
| 1697500800000 | 5480.54 |
| 1697587200000 | 5436.72 |
| 1697673600000 | 5391.2 |
| 1697760000000 | 5329.8 |
| 1698019200000 | 5208.26 |
| 1698105600000 | 5260.05 |
| 1698192000000 | 5171.46 |
| 1698278400000 | 5133.06 |
| 1698364800000 | 5218.41 |
| 1698624000000 | 5271.62 |
| 1698710400000 | 5300.57 |
| STOXX Norway Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2016 | 26.740265386273 | 12.104824361335 |
| 2017 | 10.323972322131 | 22.690805511626 |
| 2018 | -19.416182200729 | -13.202290497939 |
| 2019 | 21.170469074214 | 26.222705219038 |
| 2020 | 17.589332640046 | 18.54501617209 |
| 2021 | 14.946734259477 | 13.145905733548 |
| 2022 | -15.366613333003 | -19.64949101724 |
| 2023 | 2.1056848970947 | 7.0467382072584 |
Methodology
The STOXX Norway Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Norway covering approximately 15% of investable market capitalization. STOXX Norway 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213345890 | SWNOSCR | .SWNOSCR | |
| Gross Return EUR | CH1213345908 | SWNOSCGR | .SWNOSCGR | |
| Price EUR | CH1213345916 | SWNOSCP | .SWNOSCP | |
| Net Return USD | CH1213345866 | SWNOSCV | SWNOSCV INDEX | .SWNOSCV |
| Gross Return USD | CH1213345874 | SWNOSCGV | .SWNOSCGV | |
| Price USD | CH1213345882 | SWNOSCL | .SWNOSCL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TGS ASA | Energy | Norway | 4.627% |
| SPAREBANK 1 SMN | Banks | Norway | 4.545% |
| Borregaard | Chemicals | Norway | 4.297% |
| BORR DRILLING | Energy | Norway | 3.959% |
| PROTECTOR FORSIKRING | Insurance | Norway | 3.266% |
| BLUENORD | Energy | Norway | 3.226% |
| EUROPRIS | Retail | Norway | 3.209% |
| BW LPG | Industrial Goods and Services | Norway | 3.144% |
| VEIDEKKE | Construction and Materials | Norway | 3.032% |
| AKER SOLUTIONS | Energy | Norway | 2.955% |
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.