Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Sweden All 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 Sweden All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Sweden. STOXX Sweden All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and 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 Sweden All Cap | 927.9 | 712.9 | 1.8 | 0.2 | 48.3 | 0.0 | 6.8 | 0.0 | 3.6 |
| STOXX Developed World All Cap | 88,107.5 | 79,624.0 | 10.7 | 1.0 | 3,785.5 | 0.0 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 30.2 |
|---|---|
| Financial Services | 15.7 |
| Banks | 8.5 |
| Construction and Materials | 8.4 |
| Telecommunications | 5.9 |
| Technology | 5.5 |
| Real Estate | 5.3 |
| Basic Resources | 5.1 |
| Health Care | 4.9 |
| Personal Care, Drug and Grocery Stores | 2.6 |
Country weighting
| Sweden | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sweden All Cap | -2.1 | -1.6 | -1.6 | -19.7 | 29.5 | N/A | N/A | -1.6 | -7.0 | 5.3 |
| STOXX Developed World All Cap | -2.9 | 17.5 | 17.5 | 17.3 | 63.9 | N/A | N/A | 17.4 | 5.4 | 10.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sweden All Cap | N/A | N/A | 18.4 | 27.3 | 27.4 | N/A | N/A | -0.3 | -0.3 | 0.1 |
| STOXX Developed World All Cap | N/A | N/A | 11.1 | 15.3 | 18.3 | N/A | N/A | 1.1 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sweden All Cap | 0.2 | 0.5 | 0.5 | 0.6 | 0.7 | 17.1 | 16.0 | 16.0 | 20.9 | 19.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sweden All Cap | 0.3 | 0.8 | 0.8 | 1.2 | 1.0 | 0.5 | -1.1 | -1.1 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Sweden All 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 Sweden All Cap | 20.9 | 18.2 | 14.6 | 17.0 | 2.2 | 1.6 | 1.5 | 24.2 |
| STOXX Developed World All Cap | -0.9 | 21.1 | 19.8 | 20.1 | 3.0 | 1.6 | 2.1 | 20.2 |
Performance and annual returns
| STOXX Sweden All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1025.49 |
| 1001462400000 | 995.85 |
| 1001548800000 | 997.26 |
| 1001635200000 | 1031.09 |
| 1001894400000 | 1018.53 |
| 1001980800000 | 1020.78 |
| 1002067200000 | 1042.29 |
| 1002153600000 | 1070.32 |
| 1002240000000 | 1077.37 |
| 1002499200000 | 1086.18 |
| 1002585600000 | 1068.64 |
| 1002672000000 | 1099.34 |
| 1002758400000 | 1151.83 |
| 1002844800000 | 1136.82 |
| 1003104000000 | 1128.47 |
| 1003190400000 | 1133.83 |
| 1003276800000 | 1180.34 |
| 1003363200000 | 1140.93 |
| 1003449600000 | 1109.68 |
| 1003708800000 | 1093.39 |
| 1003795200000 | 1134.02 |
| 1003881600000 | 1145.35 |
| 1003968000000 | 1129.34 |
| 1004054400000 | 1171.89 |
| 1004313600000 | 1146.28 |
| 1004400000000 | 1102.89 |
| 1004486400000 | 1109.51 |
| 1004572800000 | 1121.75 |
| 1004659200000 | 1127.94 |
| 1004918400000 | 1163.56 |
| 1005004800000 | 1175.58 |
| 1005091200000 | 1192.25 |
| 1005177600000 | 1218.76 |
| 1005264000000 | 1202.75 |
| 1005523200000 | 1178.55 |
| 1005609600000 | 1222.9 |
| 1005696000000 | 1239.69 |
| 1005782400000 | 1260.91 |
| 1005868800000 | 1278.39 |
| 1006128000000 | 1282.26 |
| 1006214400000 | 1249.07 |
| 1006300800000 | 1241.07 |
| 1006387200000 | 1278.54 |
| 1006473600000 | 1282.83 |
| 1006732800000 | 1306.97 |
| 1006819200000 | 1296.4 |
| 1006905600000 | 1274.09 |
| 1006992000000 | 1265.95 |
| 1007078400000 | 1285.64 |
| 1007337600000 | 1271.8 |
| 1007424000000 | 1307.13 |
| 1007510400000 | 1376.73 |
| 1007596800000 | 1382.3 |
| 1007683200000 | 1372.92 |
| 1007942400000 | 1346.34 |
| 1008028800000 | 1352.73 |
| 1008115200000 | 1336.66 |
| 1008201600000 | 1298.77 |
| 1008288000000 | 1280.36 |
| 1008547200000 | 1306.68 |
| 1008633600000 | 1309.46 |
| 1008720000000 | 1282.13 |
| 1008806400000 | 1250.67 |
| 1008892800000 | 1260.11 |
| 1009152000000 | 1241.11 |
| 1009238400000 | 1242.15 |
| 1009324800000 | 1244.33 |
| 1009411200000 | 1279.28 |
| 1009497600000 | 1318.51 |
| 1009756800000 | 1323.38 |
| 1009929600000 | 1332.19 |
| 1010016000000 | 1388.1 |
| 1010102400000 | 1389.18 |
| 1010361600000 | 1382.43 |
| 1010448000000 | 1338.53 |
| 1010534400000 | 1334.66 |
| 1010620800000 | 1326.24 |
| 1010707200000 | 1343.58 |
| 1010966400000 | 1285.72 |
| 1011052800000 | 1267.03 |
| 1011139200000 | 1234.3 |
| 1011225600000 | 1254.24 |
| 1011312000000 | 1250.48 |
| 1011571200000 | 1237.39 |
| 1011657600000 | 1234.86 |
| 1011744000000 | 1230.57 |
| 1011830400000 | 1246.88 |
| 1011916800000 | 1212.98 |
| 1012176000000 | 1197.55 |
| 1012262400000 | 1179.31 |
| 1012348800000 | 1160.2 |
| 1012435200000 | 1202.89 |
| 1012521600000 | 1204.26 |
| 1012780800000 | 1207.62 |
| 1012867200000 | 1194.42 |
| 1012953600000 | 1187.87 |
| 1013040000000 | 1190.56 |
| 1013126400000 | 1194.36 |
| 1013385600000 | 1220.52 |
| 1013472000000 | 1219.44 |
| 1013558400000 | 1211.92 |
| 1013644800000 | 1212.41 |
| 1013731200000 | 1196.42 |
| 1013990400000 | 1178.02 |
| 1014076800000 | 1169.72 |
| 1014163200000 | 1163.47 |
| 1014249600000 | 1187.46 |
| 1014336000000 | 1182.7 |
| 1014595200000 | 1199.43 |
| 1014681600000 | 1200.87 |
| 1014768000000 | 1232.35 |
| 1014854400000 | 1238.12 |
| 1014940800000 | 1245.58 |
| 1015200000000 | 1311.47 |
| 1015286400000 | 1311.95 |
| 1015372800000 | 1306.75 |
| 1015459200000 | 1332.52 |
| 1015545600000 | 1331.24 |
| 1015804800000 | 1318.88 |
| 1015891200000 | 1292.66 |
| 1015977600000 | 1286.85 |
| 1016064000000 | 1282.72 |
| 1016150400000 | 1283.31 |
| 1016409600000 | 1286.95 |
| 1016496000000 | 1288.52 |
| 1016582400000 | 1282.95 |
| 1016668800000 | 1283.73 |
| 1016755200000 | 1307.18 |
| 1017014400000 | 1288.71 |
| 1017100800000 | 1277.76 |
| 1017187200000 | 1270.29 |
| 1017273600000 | 1275.8 |
| 1017360000000 | 1276.97 |
| 1017619200000 | 1292.25 |
| 1017705600000 | 1278.69 |
| 1017792000000 | 1261.73 |
| 1017878400000 | 1256.08 |
| 1017964800000 | 1267.39 |
| 1018224000000 | 1234.7 |
| 1018310400000 | 1232.45 |
| 1018396800000 | 1237.45 |
| 1018483200000 | 1218.26 |
| 1018569600000 | 1226.89 |
| 1018828800000 | 1234.18 |
| 1018915200000 | 1262.78 |
| 1019001600000 | 1284.82 |
| 1019088000000 | 1252.77 |
| 1019174400000 | 1242.96 |
| 1019433600000 | 1163.36 |
| 1019520000000 | 1157.14 |
| 1019606400000 | 1123.48 |
| 1019692800000 | 1126.69 |
| 1019779200000 | 1160.78 |
| 1020038400000 | 1152.22 |
| 1020124800000 | 1158.89 |
| 1020211200000 | 1163.37 |
| 1020297600000 | 1162.2 |
| 1020384000000 | 1149.07 |
| 1020643200000 | 1143.46 |
| 1020729600000 | 1138.87 |
| 1020816000000 | 1162.39 |
| 1020902400000 | 1166.7 |
| 1020988800000 | 1150.07 |
| 1021248000000 | 1154.51 |
| 1021334400000 | 1167.41 |
| 1021420800000 | 1185.52 |
| 1021507200000 | 1173.95 |
| 1021593600000 | 1198.03 |
| 1021852800000 | 1200.01 |
| 1021939200000 | 1186.15 |
| 1022025600000 | 1172.47 |
| 1022112000000 | 1172.7 |
| 1022198400000 | 1173.46 |
| 1022457600000 | 1170.09 |
| 1022544000000 | 1172.05 |
| 1022630400000 | 1163.36 |
| 1022716800000 | 1143.78 |
| 1022803200000 | 1144.21 |
| 1023062400000 | 1151.39 |
| 1023148800000 | 1129.49 |
| 1023235200000 | 1136.78 |
| 1023321600000 | 1127.88 |
| 1023408000000 | 1097.88 |
| 1023667200000 | 1108.36 |
| 1023753600000 | 1106.96 |
| 1023840000000 | 1078.06 |
| 1023926400000 | 1084.55 |
| 1024012800000 | 1066.53 |
| 1024272000000 | 1085.45 |
| 1024358400000 | 1099.49 |
| 1024444800000 | 1084.42 |
| 1024531200000 | 1049.09 |
| 1024617600000 | 1056.47 |
| 1024876800000 | 1029.96 |
| 1024963200000 | 1070.27 |
| 1025049600000 | 1063.8 |
| 1025136000000 | 1091.22 |
| 1025222400000 | 1118.25 |
| 1025481600000 | 1123.82 |
| 1025568000000 | 1103.35 |
| 1025654400000 | 1061.94 |
| 1025740800000 | 1070.4 |
| 1025827200000 | 1096.96 |
| 1026086400000 | 1113.68 |
| 1026172800000 | 1100.24 |
| 1026259200000 | 1064.15 |
| 1026345600000 | 1020.6 |
| 1026432000000 | 1022.82 |
| 1026691200000 | 1013.09 |
| 1026777600000 | 1010.17 |
| 1026864000000 | 1041.83 |
| 1026950400000 | 1040.87 |
| 1027036800000 | 994.45 |
| 1027296000000 | 932.53 |
| 1027382400000 | 887.62 |
| 1027468800000 | 855.81 |
| 1027555200000 | 899.68 |
| 1027641600000 | 856.51 |
| 1027900800000 | 922.75 |
| 1027987200000 | 940.17 |
| 1028073600000 | 951.96 |
| 1028160000000 | 923.85 |
| 1028246400000 | 896.96 |
| 1028505600000 | 854.32 |
| 1028592000000 | 870.26 |
| 1028678400000 | 886.56 |
| 1028764800000 | 898.84 |
| 1028851200000 | 894.01 |
| 1029110400000 | 911.48 |
| 1029196800000 | 918.6 |
| 1029283200000 | 901.22 |
| 1029369600000 | 918.13 |
| 1029456000000 | 913.33 |
| 1029715200000 | 922.63 |
| 1029801600000 | 933.27 |
| 1029888000000 | 969.89 |
| 1029974400000 | 996.88 |
| 1030060800000 | 965.52 |
| 1030320000000 | 955.16 |
| 1030406400000 | 970.45 |
| 1030492800000 | 951.74 |
| 1030579200000 | 947.2 |
| 1030665600000 | 940.64 |
| 1030924800000 | 934.51 |
| 1031011200000 | 899.22 |
| 1031097600000 | 899.36 |
| 1031184000000 | 892.86 |
| 1031270400000 | 911.29 |
| 1031529600000 | 901.26 |
| 1031616000000 | 905.18 |
| 1031702400000 | 937.43 |
| 1031788800000 | 913.28 |
| 1031875200000 | 891.66 |
| 1032134400000 | 897.38 |
| 1032220800000 | 890.45 |
| 1032307200000 | 864.09 |
| 1032393600000 | 857.33 |
| 1032480000000 | 852.6 |
| 1032739200000 | 812.4 |
| 1032825600000 | 804.47 |
| 1032912000000 | 804.33 |
| 1032998400000 | 835.07 |
| 1033084800000 | 831.11 |
| 1033344000000 | 782.93 |
| 1033430400000 | 794.74 |
| 1033516800000 | 807.87 |
| 1033603200000 | 790.18 |
| 1033689600000 | 774.38 |
| 1033948800000 | 741.82 |
| 1034035200000 | 724.13 |
| 1034121600000 | 725.55 |
| 1034208000000 | 748.37 |
| 1034294400000 | 802.71 |
| 1034553600000 | 790.25 |
| 1034640000000 | 846.76 |
| 1034726400000 | 833.35 |
| 1034812800000 | 833.37 |
| 1034899200000 | 853.25 |
| 1035158400000 | 868.33 |
| 1035244800000 | 855.22 |
| 1035331200000 | 830.23 |
| 1035417600000 | 854.26 |
| 1035504000000 | 853.62 |
| 1035763200000 | 881.29 |
| 1035849600000 | 850.27 |
| 1035936000000 | 881.2 |
| 1036022400000 | 905.96 |
| 1036108800000 | 898.18 |
| 1036368000000 | 936.74 |
| 1036454400000 | 956.77 |
| 1036540800000 | 944.85 |
| 1036627200000 | 926.43 |
| 1036713600000 | 930.75 |
| 1036972800000 | 922.77 |
| 1037059200000 | 956.8 |
| 1037145600000 | 963.42 |
| 1037232000000 | 985.22 |
| 1037318400000 | 981.57 |
| 1037577600000 | 999.55 |
| 1037664000000 | 972.7 |
| 1037750400000 | 980.78 |
| 1037836800000 | 1031.77 |
| 1037923200000 | 1037.3 |
| 1038182400000 | 1019.99 |
| 1038268800000 | 994.25 |
| 1038355200000 | 1030.87 |
| 1038441600000 | 1045.81 |
| 1038528000000 | 1040.46 |
| 1038787200000 | 1034.04 |
| 1038873600000 | 1007.84 |
| 1038960000000 | 1003.45 |
| 1039046400000 | 1001.12 |
| 1039132800000 | 1005.26 |
| 1039392000000 | 990.07 |
| 1039478400000 | 989.41 |
| 1039564800000 | 989.45 |
| 1039651200000 | 974.98 |
| 1039737600000 | 982.22 |
| 1039996800000 | 984.33 |
| 1040083200000 | 959.49 |
| 1040169600000 | 935.26 |
| 1040256000000 | 937.51 |
| 1040342400000 | 945.11 |
| 1040601600000 | 934.53 |
| 1040688000000 | 936.16 |
| 1040774400000 | 939.6 |
| 1040860800000 | 945.59 |
| 1040947200000 | 922.72 |
| 1041206400000 | 927.78 |
| 1041292800000 | 932.59 |
| 1041465600000 | 962.27 |
| 1041552000000 | 982.97 |
| 1041811200000 | 986.65 |
| 1041897600000 | 987.79 |
| 1041984000000 | 969.18 |
| 1042070400000 | 974.19 |
| 1042156800000 | 985.92 |
| 1042416000000 | 990.79 |
| 1042502400000 | 1005.83 |
| 1042588800000 | 998.41 |
| 1042675200000 | 1001.61 |
| 1042761600000 | 981.74 |
| 1043020800000 | 994.06 |
| 1043107200000 | 978.67 |
| 1043193600000 | 963.02 |
| 1043280000000 | 963.74 |
| 1043366400000 | 963.42 |
| 1043625600000 | 931.93 |
| 1043712000000 | 914.89 |
| 1043798400000 | 910.45 |
| 1043884800000 | 929.45 |
| 1043971200000 | 919.41 |
| 1044230400000 | 927.22 |
| 1044316800000 | 900.57 |
| 1044403200000 | 912.88 |
| 1044489600000 | 917.1 |
| 1044576000000 | 905.4 |
| 1044835200000 | 876.35 |
| 1044921600000 | 901.34 |
| 1045008000000 | 907.27 |
| 1045094400000 | 923.87 |
| 1045180800000 | 929.52 |
| 1045440000000 | 951.29 |
| 1045526400000 | 953.67 |
| 1045612800000 | 952.51 |
| 1045699200000 | 934.05 |
| 1045785600000 | 931.91 |
| 1046044800000 | 927.31 |
| 1046131200000 | 902.49 |
| 1046217600000 | 901.57 |
| 1046304000000 | 906.96 |
| 1046390400000 | 914.87 |
| 1046649600000 | 919.27 |
| 1046736000000 | 906.4 |
| 1046822400000 | 907.52 |
| 1046908800000 | 900.58 |
| 1046995200000 | 891.75 |
| 1047254400000 | 884.88 |
| 1047340800000 | 869.05 |
| 1047427200000 | 850.6 |
| 1047513600000 | 869.69 |
| 1047600000000 | 898.49 |
| 1047859200000 | 919.54 |
| 1047945600000 | 922.49 |
| 1048032000000 | 926.15 |
| 1048118400000 | 938.86 |
| 1048204800000 | 946.89 |
| 1048464000000 | 928.37 |
| 1048550400000 | 925.18 |
| 1048636800000 | 924.14 |
| 1048723200000 | 910.65 |
| 1048809600000 | 916.51 |
| 1049068800000 | 895.43 |
| 1049155200000 | 899.41 |
| 1049241600000 | 917.47 |
| 1049328000000 | 922.24 |
| 1049414400000 | 925.42 |
| 1049673600000 | 960.54 |
| 1049760000000 | 951.72 |
| 1049846400000 | 954.4 |
| 1049932800000 | 940.31 |
| 1050019200000 | 942.53 |
| 1050278400000 | 927.04 |
| 1050364800000 | 948.7 |
| 1050451200000 | 959.64 |
| 1050537600000 | 958.22 |
| 1050624000000 | 954.65 |
| 1050883200000 | 959.53 |
| 1050969600000 | 973.77 |
| 1051056000000 | 985.7 |
| 1051142400000 | 1008.31 |
| 1051228800000 | 1000.37 |
| 1051488000000 | 1019.21 |
| 1051574400000 | 1058.55 |
| 1051660800000 | 1069.21 |
| 1051747200000 | 1072.69 |
| 1051833600000 | 1074.65 |
| 1052092800000 | 1090.98 |
| 1052179200000 | 1109.85 |
| 1052265600000 | 1080.37 |
| 1052352000000 | 1063.18 |
| 1052438400000 | 1056.43 |
| 1052697600000 | 1069.75 |
| 1052784000000 | 1081.14 |
| 1052870400000 | 1067.5 |
| 1052956800000 | 1057.73 |
| 1053043200000 | 1074.21 |
| 1053302400000 | 1055.1 |
| 1053388800000 | 1046.67 |
| 1053475200000 | 1032.61 |
| 1053561600000 | 1045.64 |
| 1053648000000 | 1060.87 |
| 1053907200000 | 1055.41 |
| 1053993600000 | 1063.18 |
| 1054080000000 | 1085.62 |
| 1054166400000 | 1096.55 |
| 1054252800000 | 1098.65 |
| 1054512000000 | 1103.77 |
| 1054598400000 | 1087.11 |
| 1054684800000 | 1089.54 |
| 1054771200000 | 1108.56 |
| 1054857600000 | 1116.27 |
| 1055116800000 | 1117.34 |
| 1055203200000 | 1113.6 |
| 1055289600000 | 1137.23 |
| 1055376000000 | 1158.37 |
| 1055462400000 | 1143.8 |
| 1055721600000 | 1152.01 |
| 1055808000000 | 1168.58 |
| 1055894400000 | 1162.83 |
| 1055980800000 | 1148.93 |
| 1056067200000 | 1139.89 |
| 1056326400000 | 1116.43 |
| 1056412800000 | 1090.07 |
| 1056499200000 | 1100.49 |
| 1056585600000 | 1092.22 |
| 1056672000000 | 1106.9 |
| 1056931200000 | 1110.87 |
| 1057017600000 | 1094.14 |
| 1057104000000 | 1110.05 |
| 1057190400000 | 1124.91 |
| 1057276800000 | 1121.87 |
| 1057536000000 | 1132.44 |
| 1057622400000 | 1141.79 |
| 1057708800000 | 1136.99 |
| 1057795200000 | 1125.42 |
| 1057881600000 | 1119.13 |
| 1058140800000 | 1140.57 |
| 1058227200000 | 1139.94 |
| 1058313600000 | 1131.42 |
| 1058400000000 | 1116.51 |
| 1058486400000 | 1136.76 |
| 1058745600000 | 1143.92 |
| 1058832000000 | 1138.09 |
| 1058918400000 | 1155.52 |
| 1059004800000 | 1171.57 |
| 1059091200000 | 1173.77 |
| 1059350400000 | 1193.33 |
| 1059436800000 | 1178.39 |
| 1059523200000 | 1180.31 |
| 1059609600000 | 1171.35 |
| 1059696000000 | 1171.61 |
| 1059955200000 | 1183.15 |
| 1060041600000 | 1191.89 |
| 1060128000000 | 1161.62 |
| 1060214400000 | 1161.17 |
| 1060300800000 | 1160.76 |
| 1060560000000 | 1158.43 |
| 1060646400000 | 1174.83 |
| 1060732800000 | 1197.17 |
| 1060819200000 | 1197.32 |
| 1060905600000 | 1184.5 |
| 1061164800000 | 1192.2 |
| 1061251200000 | 1205.53 |
| 1061337600000 | 1210.57 |
| 1061424000000 | 1209.21 |
| 1061510400000 | 1198.18 |
| 1061769600000 | 1178.04 |
| 1061856000000 | 1158.67 |
| 1061942400000 | 1174.44 |
| 1062028800000 | 1181.17 |
| 1062115200000 | 1191.53 |
| 1062374400000 | 1216.16 |
| 1062460800000 | 1204.75 |
| 1062547200000 | 1238.11 |
| 1062633600000 | 1249.22 |
| 1062720000000 | 1269.77 |
| 1062979200000 | 1267.49 |
| 1063065600000 | 1269.23 |
| 1063152000000 | 1248.97 |
| 1063238400000 | 1259.72 |
| 1063324800000 | 1270.12 |
| 1063584000000 | 1267.52 |
| 1063670400000 | 1272.74 |
| 1063756800000 | 1293.5 |
| 1063843200000 | 1284.26 |
| 1063929600000 | 1288.52 |
| 1064188800000 | 1266.89 |
| 1064275200000 | 1272.44 |
| 1064361600000 | 1276.79 |
| 1064448000000 | 1254.88 |
| 1064534400000 | 1254.16 |
| 1064793600000 | 1259.99 |
| 1064880000000 | 1233.43 |
| 1064966400000 | 1253.74 |
| 1065052800000 | 1256.31 |
| 1065139200000 | 1286.31 |
| 1065398400000 | 1310.38 |
| 1065484800000 | 1314.56 |
| 1065571200000 | 1325.07 |
| 1065657600000 | 1332.53 |
| 1065744000000 | 1325.17 |
| 1066003200000 | 1336.37 |
| 1066089600000 | 1355.9 |
| 1066176000000 | 1361.16 |
| 1066262400000 | 1335.2 |
| 1066348800000 | 1336.99 |
| 1066608000000 | 1330.7 |
| 1066694400000 | 1326.07 |
| 1066780800000 | 1314.92 |
| 1066867200000 | 1319.27 |
| 1066953600000 | 1327.1 |
| 1067212800000 | 1342.22 |
| 1067299200000 | 1351.94 |
| 1067385600000 | 1357.04 |
| 1067472000000 | 1350.14 |
| 1067558400000 | 1335.5 |
| 1067817600000 | 1334.22 |
| 1067904000000 | 1336.89 |
| 1067990400000 | 1316.89 |
| 1068076800000 | 1331.7 |
| 1068163200000 | 1359.73 |
| 1068422400000 | 1347.75 |
| 1068508800000 | 1340.04 |
| 1068595200000 | 1365.39 |
| 1068681600000 | 1393.95 |
| 1068768000000 | 1413.41 |
| 1069027200000 | 1378.58 |
| 1069113600000 | 1395.69 |
| 1069200000000 | 1367.75 |
| 1069286400000 | 1365.28 |
| 1069372800000 | 1368.38 |
| 1069632000000 | 1372.64 |
| 1069718400000 | 1374.55 |
| 1069804800000 | 1378.48 |
| 1069891200000 | 1392.62 |
| 1069977600000 | 1392.28 |
| 1070236800000 | 1409.04 |
| 1070323200000 | 1426.17 |
| 1070409600000 | 1438.4 |
| 1070496000000 | 1447.12 |
| 1070582400000 | 1451.63 |
| 1070841600000 | 1443.95 |
| 1070928000000 | 1450.44 |
| 1071014400000 | 1434.55 |
| 1071100800000 | 1435.49 |
| 1071187200000 | 1447.16 |
| 1071446400000 | 1456.7 |
| 1071532800000 | 1435.42 |
| 1071619200000 | 1424.82 |
| 1071705600000 | 1439.44 |
| 1071792000000 | 1438.63 |
| 1072051200000 | 1438.12 |
| 1072137600000 | 1463.94 |
| 1072224000000 | 1468.56 |
| 1072310400000 | 1463.34 |
| 1072396800000 | 1463.84 |
| 1072656000000 | 1493.74 |
| 1072742400000 | 1499.78 |
| 1072828800000 | 1507.28 |
| 1073001600000 | 1526.4 |
| 1073260800000 | 1531.79 |
| 1073347200000 | 1535.17 |
| 1073433600000 | 1509.96 |
| 1073520000000 | 1550.57 |
| 1073606400000 | 1566.5 |
| 1073865600000 | 1562.63 |
| 1073952000000 | 1570.33 |
| 1074038400000 | 1563.58 |
| 1074124800000 | 1563.84 |
| 1074211200000 | 1558.1 |
| 1074470400000 | 1564.91 |
| 1074556800000 | 1580.67 |
| 1074643200000 | 1585.69 |
| 1074729600000 | 1605.5 |
| 1074816000000 | 1591.02 |
| 1075075200000 | 1577.43 |
| 1075161600000 | 1604.18 |
| 1075248000000 | 1570.96 |
| 1075334400000 | 1544.71 |
| 1075420800000 | 1564.69 |
| 1075680000000 | 1557.2 |
| 1075766400000 | 1569.41 |
| 1075852800000 | 1564.68 |
| 1075939200000 | 1577.13 |
| 1076025600000 | 1650.96 |
| 1076284800000 | 1664.32 |
| 1076371200000 | 1683.08 |
| 1076457600000 | 1687.05 |
| 1076544000000 | 1691.48 |
| 1076630400000 | 1674.57 |
| 1076889600000 | 1681.84 |
| 1076976000000 | 1694.65 |
| 1077062400000 | 1704.27 |
| 1077148800000 | 1696.67 |
| 1077235200000 | 1666.64 |
| 1077494400000 | 1671.16 |
| 1077580800000 | 1651.98 |
| 1077667200000 | 1637.85 |
| 1077753600000 | 1634.48 |
| 1077840000000 | 1635.8 |
| 1078099200000 | 1652.14 |
| 1078185600000 | 1650.53 |
| 1078272000000 | 1645.55 |
| 1078358400000 | 1648.42 |
| 1078444800000 | 1690.21 |
| 1078704000000 | 1688.58 |
| 1078790400000 | 1665.83 |
| 1078876800000 | 1633.37 |
| 1078963200000 | 1579.16 |
| 1079049600000 | 1574.05 |
| 1079308800000 | 1565.05 |
| 1079395200000 | 1583.89 |
| 1079481600000 | 1588.91 |
| 1079568000000 | 1577.65 |
| 1079654400000 | 1579.86 |
| 1079913600000 | 1543.59 |
| 1080000000000 | 1551.67 |
| 1080086400000 | 1525.71 |
| 1080172800000 | 1550.45 |
| 1080259200000 | 1545.86 |
| 1080518400000 | 1583.09 |
| 1080604800000 | 1579.95 |
| 1080691200000 | 1600.58 |
| 1080777600000 | 1656.87 |
| 1080864000000 | 1648.46 |
| 1081123200000 | 1654.73 |
| 1081209600000 | 1653.17 |
| 1081296000000 | 1681.85 |
| 1081382400000 | 1678.48 |
| 1081468800000 | 1678.48 |
| 1081728000000 | 1669.93 |
| 1081814400000 | 1651.48 |
| 1081900800000 | 1632.07 |
| 1081987200000 | 1623.02 |
| 1082073600000 | 1641.48 |
| 1082332800000 | 1648.08 |
| 1082419200000 | 1662.89 |
| 1082505600000 | 1640.05 |
| 1082592000000 | 1669.33 |
| 1082678400000 | 1646.9 |
| 1082937600000 | 1643.36 |
| 1083024000000 | 1647.41 |
| 1083110400000 | 1610.42 |
| 1083196800000 | 1612.74 |
| 1083283200000 | 1598.6 |
| 1083542400000 | 1607.73 |
| 1083628800000 | 1622.64 |
| 1083715200000 | 1655.58 |
| 1083801600000 | 1604.45 |
| 1083888000000 | 1582.73 |
| 1084147200000 | 1500.34 |
| 1084233600000 | 1522.87 |
| 1084320000000 | 1506.84 |
| 1084406400000 | 1540.8 |
| 1084492800000 | 1531.23 |
| 1084752000000 | 1521.69 |
| 1084838400000 | 1534.53 |
| 1084924800000 | 1582.63 |
| 1085011200000 | 1570.93 |
| 1085097600000 | 1575.95 |
| 1085356800000 | 1573.73 |
| 1085443200000 | 1570.75 |
| 1085529600000 | 1586.15 |
| 1085616000000 | 1625.76 |
| 1085702400000 | 1623.12 |
| 1085961600000 | 1623.12 |
| 1086048000000 | 1608.69 |
| 1086134400000 | 1622.5 |
| 1086220800000 | 1622.55 |
| 1086307200000 | 1646.11 |
| 1086566400000 | 1679.26 |
| 1086652800000 | 1676.03 |
| 1086739200000 | 1635.7 |
| 1086825600000 | 1627.37 |
| 1086912000000 | 1618.58 |
| 1087171200000 | 1605.14 |
| 1087257600000 | 1614.99 |
| 1087344000000 | 1615.09 |
| 1087430400000 | 1613.41 |
| 1087516800000 | 1619.05 |
| 1087776000000 | 1615.48 |
| 1087862400000 | 1604.05 |
| 1087948800000 | 1633.15 |
| 1088035200000 | 1669.63 |
| 1088121600000 | 1665.51 |
| 1088380800000 | 1680.87 |
| 1088467200000 | 1672.35 |
| 1088553600000 | 1671.16 |
| 1088640000000 | 1671.68 |
| 1088726400000 | 1678.9 |
| 1088985600000 | 1664.51 |
| 1089072000000 | 1648.49 |
| 1089158400000 | 1664.29 |
| 1089244800000 | 1665.75 |
| 1089331200000 | 1649.67 |
| 1089590400000 | 1627.52 |
| 1089676800000 | 1633.02 |
| 1089763200000 | 1656.34 |
| 1089849600000 | 1627.15 |
| 1089936000000 | 1644.86 |
| 1090195200000 | 1625.15 |
| 1090281600000 | 1618.95 |
| 1090368000000 | 1645.31 |
| 1090454400000 | 1611.03 |
| 1090540800000 | 1585.22 |
| 1090800000000 | 1575.1 |
| 1090886400000 | 1587.59 |
| 1090972800000 | 1577.71 |
| 1091059200000 | 1597.74 |
| 1091145600000 | 1596.61 |
| 1091404800000 | 1590.58 |
| 1091491200000 | 1598.11 |
| 1091577600000 | 1585.73 |
| 1091664000000 | 1597.87 |
| 1091750400000 | 1588.54 |
| 1092009600000 | 1569.2 |
| 1092096000000 | 1595.47 |
| 1092182400000 | 1552.69 |
| 1092268800000 | 1543.31 |
| 1092355200000 | 1551.21 |
| 1092614400000 | 1565.86 |
| 1092700800000 | 1574.86 |
| 1092787200000 | 1586.5 |
| 1092873600000 | 1600.54 |
| 1092960000000 | 1594.54 |
| 1093219200000 | 1615.81 |
| 1093305600000 | 1602.56 |
| 1093392000000 | 1611.67 |
| 1093478400000 | 1627.66 |
| 1093564800000 | 1623.65 |
| 1093824000000 | 1623.35 |
| 1093910400000 | 1624.88 |
| 1093996800000 | 1648.62 |
| 1094083200000 | 1648.4 |
| 1094169600000 | 1636.92 |
| 1094428800000 | 1638.16 |
| 1094515200000 | 1636.18 |
| 1094601600000 | 1641.85 |
| 1094688000000 | 1638.72 |
| 1094774400000 | 1672.24 |
| 1095033600000 | 1700.65 |
| 1095120000000 | 1699.89 |
| 1095206400000 | 1677.25 |
| 1095292800000 | 1677.82 |
| 1095379200000 | 1688.42 |
| 1095638400000 | 1689.22 |
| 1095724800000 | 1710.57 |
| 1095811200000 | 1711.65 |
| 1095897600000 | 1716.94 |
| 1095984000000 | 1708.05 |
| 1096243200000 | 1701.88 |
| 1096329600000 | 1705.24 |
| 1096416000000 | 1749.49 |
| 1096502400000 | 1755.62 |
| 1096588800000 | 1785.32 |
| 1096848000000 | 1783.23 |
| 1096934400000 | 1793.85 |
| 1097020800000 | 1787.23 |
| 1097107200000 | 1786.26 |
| 1097193600000 | 1796.32 |
| 1097452800000 | 1793.52 |
| 1097539200000 | 1764.61 |
| 1097625600000 | 1777.93 |
| 1097712000000 | 1776.25 |
| 1097798400000 | 1779.97 |
| 1098057600000 | 1785.43 |
| 1098144000000 | 1809.52 |
| 1098230400000 | 1800.43 |
| 1098316800000 | 1788.51 |
| 1098403200000 | 1769.37 |
| 1098662400000 | 1751.87 |
| 1098748800000 | 1770.44 |
| 1098835200000 | 1791.72 |
| 1098921600000 | 1790.98 |
| 1099008000000 | 1783.95 |
| 1099267200000 | 1810.72 |
| 1099353600000 | 1830.37 |
| 1099440000000 | 1851.95 |
| 1099526400000 | 1849.28 |
| 1099612800000 | 1862.55 |
| 1099872000000 | 1874.5 |
| 1099958400000 | 1864.08 |
| 1100044800000 | 1884.37 |
| 1100131200000 | 1902.38 |
| 1100217600000 | 1938.59 |
| 1100476800000 | 1944.65 |
| 1100563200000 | 1940.7 |
| 1100649600000 | 1967.45 |
| 1100736000000 | 1962.46 |
| 1100822400000 | 1965.48 |
| 1101081600000 | 1949.16 |
| 1101168000000 | 1962.94 |
| 1101254400000 | 1981.96 |
| 1101340800000 | 2008.4 |
| 1101427200000 | 2011.62 |
| 1101686400000 | 2025.28 |
| 1101772800000 | 2012.16 |
| 1101859200000 | 2032.48 |
| 1101945600000 | 2027.33 |
| 1102032000000 | 2038.21 |
| 1102291200000 | 2040.46 |
| 1102377600000 | 2056.87 |
| 1102464000000 | 1999.32 |
| 1102550400000 | 1973.8 |
| 1102636800000 | 1981.54 |
| 1102896000000 | 2006.02 |
| 1102982400000 | 2001.02 |
| 1103068800000 | 2014.4 |
| 1103155200000 | 2000.78 |
| 1103241600000 | 1975.93 |
| 1103500800000 | 2020.08 |
| 1103587200000 | 2017.17 |
| 1103673600000 | 2027.56 |
| 1103760000000 | 2039.32 |
| 1103846400000 | 2051.46 |
| 1104105600000 | 2062.89 |
| 1104192000000 | 2061.35 |
| 1104278400000 | 2064.4 |
| 1104364800000 | 2064.57 |
| 1104451200000 | 2054.84 |
| 1104710400000 | 2058.38 |
| 1104796800000 | 2037.84 |
| 1104883200000 | 2017.2 |
| 1104969600000 | 1994.79 |
| 1105056000000 | 1985.24 |
| 1105315200000 | 2018.53 |
| 1105401600000 | 2010.96 |
| 1105488000000 | 1985.68 |
| 1105574400000 | 1984.31 |
| 1105660800000 | 1982.57 |
| 1105920000000 | 1997.21 |
| 1106006400000 | 1986.04 |
| 1106092800000 | 1991.28 |
| 1106179200000 | 1954.35 |
| 1106265600000 | 1956.83 |
| 1106524800000 | 1939.64 |
| 1106611200000 | 1945.8 |
| 1106697600000 | 1964.41 |
| 1106784000000 | 1964.77 |
| 1106870400000 | 1938.99 |
| 1107129600000 | 1958.33 |
| 1107216000000 | 1979.14 |
| 1107302400000 | 1993.35 |
| 1107388800000 | 1970.69 |
| 1107475200000 | 1983.37 |
| 1107734400000 | 1992.1 |
| 1107820800000 | 1976.11 |
| 1107907200000 | 2002.47 |
| 1107993600000 | 1972.51 |
| 1108080000000 | 1995.02 |
| 1108339200000 | 2014.27 |
| 1108425600000 | 2031.34 |
| 1108512000000 | 2016.19 |
| 1108598400000 | 2027.99 |
| 1108684800000 | 2008.48 |
| 1108944000000 | 2013.05 |
| 1109030400000 | 2036.3 |
| 1109116800000 | 2032.31 |
| 1109203200000 | 2046.38 |
| 1109289600000 | 2070.01 |
| 1109548800000 | 2090.11 |
| 1109635200000 | 2082.58 |
| 1109721600000 | 2077.46 |
| 1109808000000 | 2087.32 |
| 1109894400000 | 2130.28 |
| 1110153600000 | 2114.02 |
| 1110240000000 | 2124.08 |
| 1110326400000 | 2123.8 |
| 1110412800000 | 2102.6 |
| 1110499200000 | 2125.11 |
| 1110758400000 | 2111.58 |
| 1110844800000 | 2114.57 |
| 1110931200000 | 2099.23 |
| 1111017600000 | 2091.32 |
| 1111104000000 | 2067.57 |
| 1111363200000 | 2039.61 |
| 1111449600000 | 2060.4 |
| 1111536000000 | 2037.91 |
| 1111622400000 | 2038.63 |
| 1111708800000 | 2038.63 |
| 1111968000000 | 2024.61 |
| 1112054400000 | 2021.67 |
| 1112140800000 | 2021.15 |
| 1112227200000 | 2024.32 |
| 1112313600000 | 2037.89 |
| 1112572800000 | 2006.84 |
| 1112659200000 | 2029.71 |
| 1112745600000 | 2049.5 |
| 1112832000000 | 2059.06 |
| 1112918400000 | 2054.63 |
| 1113177600000 | 2083.73 |
| 1113264000000 | 2064.38 |
| 1113350400000 | 2079.92 |
| 1113436800000 | 2067.54 |
| 1113523200000 | 2049.31 |
| 1113782400000 | 2026.08 |
| 1113868800000 | 2035.58 |
| 1113955200000 | 2045.72 |
| 1114041600000 | 2058.44 |
| 1114128000000 | 2089.72 |
| 1114387200000 | 2077.16 |
| 1114473600000 | 2059.68 |
| 1114560000000 | 2007.07 |
| 1114646400000 | 1974.12 |
| 1114732800000 | 1969.3 |
| 1114992000000 | 1973.31 |
| 1115078400000 | 1981.57 |
| 1115164800000 | 1997.96 |
| 1115251200000 | 1996.99 |
| 1115337600000 | 1992.01 |
| 1115596800000 | 1992.88 |
| 1115683200000 | 1984.81 |
| 1115769600000 | 1966.19 |
| 1115856000000 | 1973.79 |
| 1115942400000 | 1977.3 |
| 1116201600000 | 1969.75 |
| 1116288000000 | 1980.11 |
| 1116374400000 | 2001.25 |
| 1116460800000 | 2006.5 |
| 1116547200000 | 1998.87 |
| 1116806400000 | 2007.92 |
| 1116892800000 | 2011.72 |
| 1116979200000 | 2010.37 |
| 1117065600000 | 2013.51 |
| 1117152000000 | 2019.23 |
| 1117411200000 | 2018.22 |
| 1117497600000 | 2003.29 |
| 1117584000000 | 1995.44 |
| 1117670400000 | 1988.11 |
| 1117756800000 | 1981.53 |
| 1118016000000 | 1983.12 |
| 1118102400000 | 1997.89 |
| 1118188800000 | 2005.26 |
| 1118275200000 | 1975.55 |
| 1118361600000 | 1971.35 |
| 1118620800000 | 1948.31 |
| 1118707200000 | 1970.89 |
| 1118793600000 | 1972 |
| 1118880000000 | 1982.61 |
| 1118966400000 | 2021.25 |
| 1119225600000 | 2005.17 |
| 1119312000000 | 2019.52 |
| 1119398400000 | 2011.06 |
| 1119484800000 | 2004.33 |
| 1119571200000 | 2006.18 |
| 1119830400000 | 1974.52 |
| 1119916800000 | 1968.79 |
| 1120003200000 | 1972.38 |
| 1120089600000 | 1979.51 |
| 1120176000000 | 1968.19 |
| 1120435200000 | 1969.07 |
| 1120521600000 | 1979.15 |
| 1120608000000 | 1991.82 |
| 1120694400000 | 1959.27 |
| 1120780800000 | 1979.86 |
| 1121040000000 | 2028.92 |
| 1121126400000 | 2058.7 |
| 1121212800000 | 2068.97 |
| 1121299200000 | 2067.99 |
| 1121385600000 | 2054.14 |
| 1121644800000 | 2060.32 |
| 1121731200000 | 2052.73 |
| 1121817600000 | 2034.48 |
| 1121904000000 | 2073.89 |
| 1121990400000 | 2075.77 |
| 1122249600000 | 2068.18 |
| 1122336000000 | 2054.85 |
| 1122422400000 | 2075.63 |
| 1122508800000 | 2093.24 |
| 1122595200000 | 2097.46 |
| 1122854400000 | 2110.72 |
| 1122940800000 | 2138.87 |
| 1123027200000 | 2152.52 |
| 1123113600000 | 2160.63 |
| 1123200000000 | 2146.81 |
| 1123459200000 | 2152.8 |
| 1123545600000 | 2153.97 |
| 1123632000000 | 2189.51 |
| 1123718400000 | 2197.5 |
| 1123804800000 | 2187.73 |
| 1124064000000 | 2179.02 |
| 1124150400000 | 2163.72 |
| 1124236800000 | 2148.19 |
| 1124323200000 | 2124.21 |
| 1124409600000 | 2121.95 |
| 1124668800000 | 2140.06 |
| 1124755200000 | 2121.14 |
| 1124841600000 | 2105.19 |
| 1124928000000 | 2084.14 |
| 1125014400000 | 2081.48 |
| 1125273600000 | 2082.84 |
| 1125360000000 | 2063.52 |
| 1125446400000 | 2109.37 |
| 1125532800000 | 2148.02 |
| 1125619200000 | 2173.75 |
| 1125878400000 | 2172.34 |
| 1125964800000 | 2176.68 |
| 1126051200000 | 2179.56 |
| 1126137600000 | 2160.32 |
| 1126224000000 | 2187.02 |
| 1126483200000 | 2172.12 |
| 1126569600000 | 2159.49 |
| 1126656000000 | 2171.91 |
| 1126742400000 | 2148.27 |
| 1126828800000 | 2153.06 |
| 1127088000000 | 2145.58 |
| 1127174400000 | 2152.59 |
| 1127260800000 | 2139.68 |
| 1127347200000 | 2131.57 |
| 1127433600000 | 2116.91 |
| 1127692800000 | 2139.5 |
| 1127779200000 | 2134.93 |
| 1127865600000 | 2157.63 |
| 1127952000000 | 2170.65 |
| 1128038400000 | 2197.2 |
| 1128297600000 | 2190.05 |
| 1128384000000 | 2191.81 |
| 1128470400000 | 2179.03 |
| 1128556800000 | 2181.09 |
| 1128643200000 | 2170.38 |
| 1128902400000 | 2166.37 |
| 1128988800000 | 2161.83 |
| 1129075200000 | 2142.51 |
| 1129161600000 | 2086.38 |
| 1129248000000 | 2105.14 |
| 1129507200000 | 2087.51 |
| 1129593600000 | 2067.61 |
| 1129680000000 | 2040.04 |
| 1129766400000 | 2041.03 |
| 1129852800000 | 2025.76 |
| 1130112000000 | 2033.18 |
| 1130198400000 | 2083.16 |
| 1130284800000 | 2085.36 |
| 1130371200000 | 2071.9 |
| 1130457600000 | 2059.14 |
| 1130716800000 | 2083.64 |
| 1130803200000 | 2082.04 |
| 1130889600000 | 2094.28 |
| 1130976000000 | 2113.53 |
| 1131062400000 | 2079.57 |
| 1131321600000 | 2079.17 |
| 1131408000000 | 2080.67 |
| 1131494400000 | 2069.51 |
| 1131580800000 | 2066.08 |
| 1131667200000 | 2101.09 |
| 1131926400000 | 2098.76 |
| 1132012800000 | 2076.62 |
| 1132099200000 | 2078.72 |
| 1132185600000 | 2098.27 |
| 1132272000000 | 2106.24 |
| 1132531200000 | 2132.22 |
| 1132617600000 | 2123.61 |
| 1132704000000 | 2151.19 |
| 1132790400000 | 2144.7 |
| 1132876800000 | 2146.64 |
| 1133136000000 | 2165.63 |
| 1133222400000 | 2141.44 |
| 1133308800000 | 2124.77 |
| 1133395200000 | 2153.32 |
| 1133481600000 | 2180.34 |
| 1133740800000 | 2175.68 |
| 1133827200000 | 2216.29 |
| 1133913600000 | 2202.77 |
| 1134000000000 | 2224.35 |
| 1134086400000 | 2231.35 |
| 1134345600000 | 2240.92 |
| 1134432000000 | 2243.78 |
| 1134518400000 | 2248.17 |
| 1134604800000 | 2220.86 |
| 1134691200000 | 2254.45 |
| 1134950400000 | 2260.8 |
| 1135036800000 | 2243.89 |
| 1135123200000 | 2243.78 |
| 1135209600000 | 2251.29 |
| 1135296000000 | 2269.29 |
| 1135555200000 | 2269.29 |
| 1135641600000 | 2282.58 |
| 1135728000000 | 2297.41 |
| 1135814400000 | 2294.38 |
| 1135900800000 | 2280.79 |
| 1136160000000 | 2283.61 |
| 1136246400000 | 2336.69 |
| 1136332800000 | 2375.78 |
| 1136419200000 | 2378.95 |
| 1136505600000 | 2392.26 |
| 1136764800000 | 2405.31 |
| 1136851200000 | 2375.18 |
| 1136937600000 | 2396.36 |
| 1137024000000 | 2385.17 |
| 1137110400000 | 2375.77 |
| 1137369600000 | 2386.31 |
| 1137456000000 | 2358.26 |
| 1137542400000 | 2318 |
| 1137628800000 | 2328.74 |
| 1137715200000 | 2319.18 |
| 1137974400000 | 2363.89 |
| 1138060800000 | 2345.9 |
| 1138147200000 | 2368.85 |
| 1138233600000 | 2391.36 |
| 1138320000000 | 2403.48 |
| 1138579200000 | 2397.95 |
| 1138665600000 | 2418.22 |
| 1138752000000 | 2427.27 |
| 1138838400000 | 2420.08 |
| 1138924800000 | 2386.33 |
| 1139184000000 | 2387.36 |
| 1139270400000 | 2363.69 |
| 1139356800000 | 2380.62 |
| 1139443200000 | 2409.53 |
| 1139529600000 | 2381.33 |
| 1139788800000 | 2373.63 |
| 1139875200000 | 2383.56 |
| 1139961600000 | 2393.37 |
| 1140048000000 | 2394.75 |
| 1140134400000 | 2407.41 |
| 1140393600000 | 2422.98 |
| 1140480000000 | 2423.32 |
| 1140566400000 | 2430.85 |
| 1140652800000 | 2434.63 |
| 1140739200000 | 2442.21 |
| 1140998400000 | 2443.34 |
| 1141084800000 | 2408.34 |
| 1141171200000 | 2436.27 |
| 1141257600000 | 2441.55 |
| 1141344000000 | 2462.94 |
| 1141603200000 | 2476.39 |
| 1141689600000 | 2426.41 |
| 1141776000000 | 2409.11 |
| 1141862400000 | 2438.63 |
| 1141948800000 | 2441.21 |
| 1142208000000 | 2463.9 |
| 1142294400000 | 2493.86 |
| 1142380800000 | 2510.81 |
| 1142467200000 | 2555.01 |
| 1142553600000 | 2576.22 |
| 1142812800000 | 2599.83 |
| 1142899200000 | 2579.62 |
| 1142985600000 | 2587.84 |
| 1143072000000 | 2589.79 |
| 1143158400000 | 2608.55 |
| 1143417600000 | 2601.19 |
| 1143504000000 | 2600.76 |
| 1143590400000 | 2582.39 |
| 1143676800000 | 2645.96 |
| 1143763200000 | 2614.4 |
| 1144022400000 | 2670.39 |
| 1144108800000 | 2689.1 |
| 1144195200000 | 2716.2 |
| 1144281600000 | 2705.28 |
| 1144368000000 | 2663.44 |
| 1144627200000 | 2661.4 |
| 1144713600000 | 2649.78 |
| 1144800000000 | 2649.02 |
| 1144886400000 | 2656.9 |
| 1144972800000 | 2656.9 |
| 1145232000000 | 2704.46 |
| 1145318400000 | 2696.97 |
| 1145404800000 | 2747.17 |
| 1145491200000 | 2746.26 |
| 1145577600000 | 2740.04 |
| 1145836800000 | 2726.13 |
| 1145923200000 | 2730.78 |
| 1146009600000 | 2753.65 |
| 1146096000000 | 2753.59 |
| 1146182400000 | 2750.89 |
| 1146441600000 | 2761.57 |
| 1146528000000 | 2781.09 |
| 1146614400000 | 2775.17 |
| 1146700800000 | 2812.77 |
| 1146787200000 | 2854.76 |
| 1147046400000 | 2844.7 |
| 1147132800000 | 2852.37 |
| 1147219200000 | 2840.6 |
| 1147305600000 | 2835.77 |
| 1147392000000 | 2767.01 |
| 1147651200000 | 2686.89 |
| 1147737600000 | 2691.34 |
| 1147824000000 | 2569.5 |
| 1147910400000 | 2537.35 |
| 1147996800000 | 2524.51 |
| 1148256000000 | 2415.91 |
| 1148342400000 | 2566.93 |
| 1148428800000 | 2499.49 |
| 1148515200000 | 2502.82 |
| 1148601600000 | 2602.76 |
| 1148860800000 | 2622.35 |
| 1148947200000 | 2565.84 |
| 1149033600000 | 2580.91 |
| 1149120000000 | 2612.55 |
| 1149206400000 | 2632.63 |
| 1149465600000 | 2633.89 |
| 1149552000000 | 2603.03 |
| 1149638400000 | 2537.62 |
| 1149724800000 | 2381.09 |
| 1149811200000 | 2447.15 |
| 1150070400000 | 2393.97 |
| 1150156800000 | 2304.2 |
| 1150243200000 | 2367.51 |
| 1150329600000 | 2455.04 |
| 1150416000000 | 2414.61 |
| 1150675200000 | 2432.35 |
| 1150761600000 | 2448.6 |
| 1150848000000 | 2482.41 |
| 1150934400000 | 2470.34 |
| 1151020800000 | 2461.26 |
| 1151280000000 | 2457.18 |
| 1151366400000 | 2422.42 |
| 1151452800000 | 2414.24 |
| 1151539200000 | 2480.38 |
| 1151625600000 | 2580.33 |
| 1151884800000 | 2590.29 |
| 1151971200000 | 2617.93 |
| 1152057600000 | 2566.07 |
| 1152144000000 | 2597.11 |
| 1152230400000 | 2587.46 |
| 1152489600000 | 2572.06 |
| 1152576000000 | 2543.49 |
| 1152662400000 | 2523.11 |
| 1152748800000 | 2477.15 |
| 1152835200000 | 2421.46 |
| 1153094400000 | 2365.55 |
| 1153180800000 | 2332.95 |
| 1153267200000 | 2447.56 |
| 1153353600000 | 2460.97 |
| 1153440000000 | 2430.98 |
| 1153699200000 | 2454.3 |
| 1153785600000 | 2449.81 |
| 1153872000000 | 2484.04 |
| 1153958400000 | 2545.56 |
| 1154044800000 | 2559.72 |
| 1154304000000 | 2545.98 |
| 1154390400000 | 2506.47 |
| 1154476800000 | 2554.57 |
| 1154563200000 | 2530.46 |
| 1154649600000 | 2564.39 |
| 1154908800000 | 2529.03 |
| 1154995200000 | 2527.47 |
| 1155081600000 | 2564.02 |
| 1155168000000 | 2506.12 |
| 1155254400000 | 2516.7 |
| 1155513600000 | 2525.78 |
| 1155600000000 | 2575.24 |
| 1155686400000 | 2614.73 |
| 1155772800000 | 2655.81 |
| 1155859200000 | 2635.34 |
| 1156118400000 | 2657.53 |
| 1156204800000 | 2653.25 |
| 1156291200000 | 2622.82 |
| 1156377600000 | 2618.54 |
| 1156464000000 | 2597.48 |
| 1156723200000 | 2618.56 |
| 1156809600000 | 2634.88 |
| 1156896000000 | 2664.9 |
| 1156982400000 | 2651.53 |
| 1157068800000 | 2647.23 |
| 1157328000000 | 2709.56 |
| 1157414400000 | 2691.8 |
| 1157500800000 | 2669.79 |
| 1157587200000 | 2620.56 |
| 1157673600000 | 2644.58 |
| 1157932800000 | 2645.08 |
| 1158019200000 | 2699.35 |
| 1158105600000 | 2732.29 |
| 1158192000000 | 2766.89 |
| 1158278400000 | 2750.14 |
| 1158537600000 | 2783.09 |
| 1158624000000 | 2773.21 |
| 1158710400000 | 2791.57 |
| 1158796800000 | 2799.53 |
| 1158883200000 | 2774.62 |
| 1159142400000 | 2723.46 |
| 1159228800000 | 2731.02 |
| 1159315200000 | 2787.42 |
| 1159401600000 | 2786.41 |
| 1159488000000 | 2774.07 |
| 1159747200000 | 2783.94 |
| 1159833600000 | 2759.21 |
| 1159920000000 | 2781.32 |
| 1160006400000 | 2835.5 |
| 1160092800000 | 2818.11 |
| 1160352000000 | 2823.45 |
| 1160438400000 | 2834.02 |
| 1160524800000 | 2861.31 |
| 1160611200000 | 2903.16 |
| 1160697600000 | 2877 |
| 1160956800000 | 2889.91 |
| 1161043200000 | 2851.57 |
| 1161129600000 | 2879.29 |
| 1161216000000 | 2898.83 |
| 1161302400000 | 2932.46 |
| 1161561600000 | 2933.03 |
| 1161648000000 | 2927.59 |
| 1161734400000 | 2943.26 |
| 1161820800000 | 2953.22 |
| 1161907200000 | 2951.07 |
| 1162166400000 | 2930.68 |
| 1162252800000 | 2953.92 |
| 1162339200000 | 2983.27 |
| 1162425600000 | 2957.24 |
| 1162512000000 | 2951.17 |
| 1162771200000 | 3002.59 |
| 1162857600000 | 3046.24 |
| 1162944000000 | 3043.37 |
| 1163030400000 | 3065.13 |
| 1163116800000 | 3068.73 |
| 1163376000000 | 3073.27 |
| 1163462400000 | 3077.18 |
| 1163548800000 | 3111.72 |
| 1163635200000 | 3104.16 |
| 1163721600000 | 3067.11 |
| 1163980800000 | 3078.39 |
| 1164067200000 | 3082.33 |
| 1164153600000 | 3118.4 |
| 1164240000000 | 3132.72 |
| 1164326400000 | 3124.29 |
| 1164585600000 | 3045.24 |
| 1164672000000 | 3033.57 |
| 1164758400000 | 3094.72 |
| 1164844800000 | 3087.26 |
| 1164931200000 | 3098.69 |
| 1165190400000 | 3142.33 |
| 1165276800000 | 3170.92 |
| 1165363200000 | 3164.05 |
| 1165449600000 | 3199.64 |
| 1165536000000 | 3197.15 |
| 1165795200000 | 3214.47 |
| 1165881600000 | 3285.7 |
| 1165968000000 | 3271.39 |
| 1166054400000 | 3253.57 |
| 1166140800000 | 3269.94 |
| 1166400000000 | 3262.5 |
| 1166486400000 | 3268.72 |
| 1166572800000 | 3312.31 |
| 1166659200000 | 3333.28 |
| 1166745600000 | 3326.71 |
| 1167004800000 | 3326.71 |
| 1167091200000 | 3312.06 |
| 1167177600000 | 3330.07 |
| 1167264000000 | 3333.01 |
| 1167350400000 | 3350.02 |
| 1167696000000 | 3416.92 |
| 1167782400000 | 3373.84 |
| 1167868800000 | 3286.38 |
| 1167955200000 | 3265.34 |
| 1168214400000 | 3258.67 |
| 1168300800000 | 3248.77 |
| 1168387200000 | 3196.96 |
| 1168473600000 | 3253.45 |
| 1168560000000 | 3283.61 |
| 1168819200000 | 3338.05 |
| 1168905600000 | 3338.24 |
| 1168992000000 | 3341.69 |
| 1169078400000 | 3327.73 |
| 1169164800000 | 3345.89 |
| 1169424000000 | 3349.52 |
| 1169510400000 | 3367.24 |
| 1169596800000 | 3368.03 |
| 1169683200000 | 3391.71 |
| 1169769600000 | 3339.34 |
| 1170028800000 | 3361.43 |
| 1170115200000 | 3402.59 |
| 1170201600000 | 3395.72 |
| 1170288000000 | 3417.87 |
| 1170374400000 | 3383.68 |
| 1170633600000 | 3363.02 |
| 1170720000000 | 3386.82 |
| 1170806400000 | 3431.14 |
| 1170892800000 | 3408.85 |
| 1170979200000 | 3419.16 |
| 1171238400000 | 3355.54 |
| 1171324800000 | 3366.39 |
| 1171411200000 | 3461.98 |
| 1171497600000 | 3448.72 |
| 1171584000000 | 3424.24 |
| 1171843200000 | 3460.64 |
| 1171929600000 | 3425.64 |
| 1172016000000 | 3395.82 |
| 1172102400000 | 3392.07 |
| 1172188800000 | 3427.6 |
| 1172448000000 | 3478.17 |
| 1172534400000 | 3372.7 |
| 1172620800000 | 3279.47 |
| 1172707200000 | 3242.13 |
| 1172793600000 | 3274.05 |
| 1173052800000 | 3207.49 |
| 1173139200000 | 3229.32 |
| 1173225600000 | 3286.48 |
| 1173312000000 | 3332.23 |
| 1173398400000 | 3332.41 |
| 1173657600000 | 3361.24 |
| 1173744000000 | 3326.44 |
| 1173830400000 | 3217.41 |
| 1173916800000 | 3318.97 |
| 1174003200000 | 3325.62 |
| 1174262400000 | 3380.06 |
| 1174348800000 | 3405.75 |
| 1174435200000 | 3432.39 |
| 1174521600000 | 3498.04 |
| 1174608000000 | 3486.6 |
| 1174867200000 | 3454.24 |
| 1174953600000 | 3469.29 |
| 1175040000000 | 3432.44 |
| 1175126400000 | 3474.74 |
| 1175212800000 | 3475.84 |
| 1175472000000 | 3514.51 |
| 1175558400000 | 3565.75 |
| 1175644800000 | 3573.81 |
| 1175731200000 | 3612.83 |
| 1175817600000 | 3612.83 |
| 1176076800000 | 3588.79 |
| 1176163200000 | 3658.62 |
| 1176249600000 | 3640.28 |
| 1176336000000 | 3671.78 |
| 1176422400000 | 3691.46 |
| 1176681600000 | 3775.59 |
| 1176768000000 | 3785.11 |
| 1176854400000 | 3763.96 |
| 1176940800000 | 3754.88 |
| 1177027200000 | 3803.81 |
| 1177286400000 | 3799.55 |
| 1177372800000 | 3764.53 |
| 1177459200000 | 3817.63 |
| 1177545600000 | 3830.19 |
| 1177632000000 | 3830.79 |
| 1177891200000 | 3846.98 |
| 1177977600000 | 3843.55 |
| 1178064000000 | 3846.79 |
| 1178150400000 | 3803.47 |
| 1178236800000 | 3831.39 |
| 1178496000000 | 3866 |
| 1178582400000 | 3736.52 |
| 1178668800000 | 3729.18 |
| 1178755200000 | 3668.25 |
| 1178841600000 | 3717.88 |
| 1179100800000 | 3767.58 |
| 1179187200000 | 3798.29 |
| 1179273600000 | 3798.18 |
| 1179360000000 | 3761.53 |
| 1179446400000 | 3786.45 |
| 1179705600000 | 3765.23 |
| 1179792000000 | 3768.42 |
| 1179878400000 | 3835.56 |
| 1179964800000 | 3804.56 |
| 1180051200000 | 3803.49 |
| 1180310400000 | 3824.04 |
| 1180396800000 | 3788.48 |
| 1180483200000 | 3736.34 |
| 1180569600000 | 3791.96 |
| 1180656000000 | 3811.96 |
| 1180915200000 | 3797.19 |
| 1181001600000 | 3811.63 |
| 1181088000000 | 3795.45 |
| 1181174400000 | 3645.26 |
| 1181260800000 | 3628.84 |
| 1181520000000 | 3652.6 |
| 1181606400000 | 3569.46 |
| 1181692800000 | 3589.58 |
| 1181779200000 | 3645.21 |
| 1181865600000 | 3689.33 |
| 1182124800000 | 3722.81 |
| 1182211200000 | 3705.72 |
| 1182297600000 | 3780.79 |
| 1182384000000 | 3701.09 |
| 1182470400000 | 3718.95 |
| 1182729600000 | 3703.28 |
| 1182816000000 | 3676.55 |
| 1182902400000 | 3663.38 |
| 1182988800000 | 3740.13 |
| 1183075200000 | 3735.13 |
| 1183334400000 | 3768.09 |
| 1183420800000 | 3839.28 |
| 1183507200000 | 3877.58 |
| 1183593600000 | 3854.56 |
| 1183680000000 | 3874.85 |
| 1183939200000 | 3901.48 |
| 1184025600000 | 3909.99 |
| 1184112000000 | 3930.71 |
| 1184198400000 | 3994.95 |
| 1184284800000 | 4004.6 |
| 1184544000000 | 4020.92 |
| 1184630400000 | 3978.42 |
| 1184716800000 | 3959.8 |
| 1184803200000 | 3994.96 |
| 1184889600000 | 3941.36 |
| 1185148800000 | 3959.25 |
| 1185235200000 | 3892.97 |
| 1185321600000 | 3800.95 |
| 1185408000000 | 3667.39 |
| 1185494400000 | 3661.25 |
| 1185753600000 | 3709.21 |
| 1185840000000 | 3747.25 |
| 1185926400000 | 3656.33 |
| 1186012800000 | 3710.11 |
| 1186099200000 | 3685.09 |
| 1186358400000 | 3627.27 |
| 1186444800000 | 3655.5 |
| 1186531200000 | 3754.73 |
| 1186617600000 | 3625.22 |
| 1186704000000 | 3491.73 |
| 1186963200000 | 3559.05 |
| 1187049600000 | 3515.77 |
| 1187136000000 | 3442.25 |
| 1187222400000 | 3296.84 |
| 1187308800000 | 3405.6 |
| 1187568000000 | 3422.78 |
| 1187654400000 | 3396.49 |
| 1187740800000 | 3467.4 |
| 1187827200000 | 3502.66 |
| 1187913600000 | 3563.76 |
| 1188172800000 | 3541.33 |
| 1188259200000 | 3449.96 |
| 1188345600000 | 3498 |
| 1188432000000 | 3526.21 |
| 1188518400000 | 3559.53 |
| 1188777600000 | 3579.9 |
| 1188864000000 | 3581.55 |
| 1188950400000 | 3512.46 |
| 1189036800000 | 3527.97 |
| 1189123200000 | 3446.82 |
| 1189382400000 | 3406.39 |
| 1189468800000 | 3507.41 |
| 1189555200000 | 3563.74 |
| 1189641600000 | 3612.96 |
| 1189728000000 | 3554.69 |
| 1189987200000 | 3489.16 |
| 1190073600000 | 3546 |
| 1190160000000 | 3712.33 |
| 1190246400000 | 3704.89 |
| 1190332800000 | 3726.26 |
| 1190592000000 | 3695.22 |
| 1190678400000 | 3641.72 |
| 1190764800000 | 3666.8 |
| 1190851200000 | 3735.58 |
| 1190937600000 | 3779.12 |
| 1191196800000 | 3815.8 |
| 1191283200000 | 3797.65 |
| 1191369600000 | 3828.79 |
| 1191456000000 | 3826.7 |
| 1191542400000 | 3886.88 |
| 1191801600000 | 3856.9 |
| 1191888000000 | 3882.37 |
| 1191974400000 | 3916.63 |
| 1192060800000 | 3978.81 |
| 1192147200000 | 3937.63 |
| 1192406400000 | 3921.64 |
| 1192492800000 | 3724.88 |
| 1192579200000 | 3748.61 |
| 1192665600000 | 3702.45 |
| 1192752000000 | 3634.17 |
| 1193011200000 | 3505.85 |
| 1193097600000 | 3630.47 |
| 1193184000000 | 3563.55 |
| 1193270400000 | 3633.43 |
| 1193356800000 | 3657.62 |
| 1193616000000 | 3667.91 |
| 1193702400000 | 3651 |
| 1193788800000 | 3695.02 |
| 1193875200000 | 3619.87 |
| 1193961600000 | 3575.69 |
| 1194220800000 | 3580.7 |
| 1194307200000 | 3624.91 |
| 1194393600000 | 3615.31 |
| 1194480000000 | 3601.01 |
| 1194566400000 | 3493.46 |
| 1194825600000 | 3482.74 |
| 1194912000000 | 3486.3 |
| 1194998400000 | 3534.35 |
| 1195084800000 | 3447.03 |
| 1195171200000 | 3418.82 |
| 1195430400000 | 3313.48 |
| 1195516800000 | 3366.36 |
| 1195603200000 | 3289.27 |
| 1195689600000 | 3291.91 |
| 1195776000000 | 3301.86 |
| 1196035200000 | 3344.3 |
| 1196121600000 | 3311.51 |
| 1196208000000 | 3395.6 |
| 1196294400000 | 3406.61 |
| 1196380800000 | 3411.42 |
| 1196640000000 | 3393.51 |
| 1196726400000 | 3336.4 |
| 1196812800000 | 3390 |
| 1196899200000 | 3393.44 |
| 1196985600000 | 3452.27 |
| 1197244800000 | 3496.25 |
| 1197331200000 | 3495.6 |
| 1197417600000 | 3482.59 |
| 1197504000000 | 3367.17 |
| 1197590400000 | 3330.15 |
| 1197849600000 | 3209.9 |
| 1197936000000 | 3200.89 |
| 1198022400000 | 3188.63 |
| 1198108800000 | 3171.2 |
| 1198195200000 | 3234.36 |
| 1198454400000 | 3230.94 |
| 1198540800000 | 3227.98 |
| 1198627200000 | 3268.33 |
| 1198713600000 | 3259.32 |
| 1198800000000 | 3325.07 |
| 1199059200000 | 3307.09 |
| 1199232000000 | 3268.62 |
| 1199318400000 | 3261.38 |
| 1199404800000 | 3163.04 |
| 1199664000000 | 3128.67 |
| 1199750400000 | 3156.7 |
| 1199836800000 | 3063.71 |
| 1199923200000 | 3045.56 |
| 1200009600000 | 3042.96 |
| 1200268800000 | 3119.7 |
| 1200355200000 | 2997.57 |
| 1200441600000 | 2939.39 |
| 1200528000000 | 2950.21 |
| 1200614400000 | 2898.95 |
| 1200873600000 | 2745.3 |
| 1200960000000 | 2878.42 |
| 1201046400000 | 2769.63 |
| 1201132800000 | 2922.88 |
| 1201219200000 | 2938.04 |
| 1201478400000 | 2911.25 |
| 1201564800000 | 2947.25 |
| 1201651200000 | 2945.86 |
| 1201737600000 | 2922.59 |
| 1201824000000 | 3017.22 |
| 1202083200000 | 3046.82 |
| 1202169600000 | 2898.12 |
| 1202256000000 | 2912.66 |
| 1202342400000 | 2806.36 |
| 1202428800000 | 2818.53 |
| 1202688000000 | 2783.11 |
| 1202774400000 | 2923.69 |
| 1202860800000 | 2950.81 |
| 1202947200000 | 2976.76 |
| 1203033600000 | 2962.1 |
| 1203292800000 | 3029.38 |
| 1203379200000 | 3071.13 |
| 1203465600000 | 3001.64 |
| 1203552000000 | 3057.35 |
| 1203638400000 | 3019.38 |
| 1203897600000 | 3086.24 |
| 1203984000000 | 3155.32 |
| 1204070400000 | 3210.99 |
| 1204156800000 | 3163.41 |
| 1204243200000 | 3141.44 |
| 1204502400000 | 3112.72 |
| 1204588800000 | 3045.84 |
| 1204675200000 | 3120.09 |
| 1204761600000 | 3093.08 |
| 1204848000000 | 3046.21 |
| 1205107200000 | 3005.56 |
| 1205193600000 | 3047.28 |
| 1205280000000 | 3131.66 |
| 1205366400000 | 3103.1 |
| 1205452800000 | 3067.74 |
| 1205712000000 | 2973.16 |
| 1205798400000 | 3067.82 |
| 1205884800000 | 3020.52 |
| 1205971200000 | 2933.55 |
| 1206057600000 | 2933.55 |
| 1206316800000 | 2927.62 |
| 1206403200000 | 3099.29 |
| 1206489600000 | 3127.22 |
| 1206576000000 | 3209.01 |
| 1206662400000 | 3201.75 |
| 1206921600000 | 3222.29 |
| 1207008000000 | 3274.44 |
| 1207094400000 | 3339.27 |
| 1207180800000 | 3314.63 |
| 1207267200000 | 3305.49 |
| 1207526400000 | 3353.58 |
| 1207612800000 | 3308.42 |
| 1207699200000 | 3317.04 |
| 1207785600000 | 3302.08 |
| 1207872000000 | 3249.9 |
| 1208131200000 | 3228.29 |
| 1208217600000 | 3221.34 |
| 1208304000000 | 3323.61 |
| 1208390400000 | 3266.24 |
| 1208476800000 | 3278.11 |
| 1208736000000 | 3296.51 |
| 1208822400000 | 3298.85 |
| 1208908800000 | 3326.21 |
| 1208995200000 | 3265.55 |
| 1209081600000 | 3350.51 |
| 1209340800000 | 3372.69 |
| 1209427200000 | 3307.33 |
| 1209513600000 | 3300.59 |
| 1209600000000 | 3270.15 |
| 1209686400000 | 3326.07 |
| 1209945600000 | 3347.82 |
| 1210032000000 | 3380.9 |
| 1210118400000 | 3399.22 |
| 1210204800000 | 3402.09 |
| 1210291200000 | 3371.05 |
| 1210550400000 | 3409.27 |
| 1210636800000 | 3410.24 |
| 1210723200000 | 3398.29 |
| 1210809600000 | 3411.97 |
| 1210896000000 | 3453.74 |
| 1211155200000 | 3503.49 |
| 1211241600000 | 3444.95 |
| 1211328000000 | 3444.71 |
| 1211414400000 | 3464.68 |
| 1211500800000 | 3415.48 |
| 1211760000000 | 3422.75 |
| 1211846400000 | 3396.6 |
| 1211932800000 | 3390.16 |
| 1212019200000 | 3370.11 |
| 1212105600000 | 3376.27 |
| 1212364800000 | 3329.17 |
| 1212451200000 | 3337.87 |
| 1212537600000 | 3280.99 |
| 1212624000000 | 3291.99 |
| 1212710400000 | 3334.11 |
| 1212969600000 | 3236.98 |
| 1213056000000 | 3155.33 |
| 1213142400000 | 3111.28 |
| 1213228800000 | 3109.89 |
| 1213315200000 | 3102.37 |
| 1213574400000 | 3144.15 |
| 1213660800000 | 3181.34 |
| 1213747200000 | 3105.93 |
| 1213833600000 | 3074.42 |
| 1213920000000 | 3097.66 |
| 1214179200000 | 3001.29 |
| 1214265600000 | 2955.15 |
| 1214352000000 | 2997.07 |
| 1214438400000 | 2932.02 |
| 1214524800000 | 2874.96 |
| 1214784000000 | 2853.69 |
| 1214870400000 | 2801.79 |
| 1214956800000 | 2831.3 |
| 1215043200000 | 2819.43 |
| 1215129600000 | 2785.44 |
| 1215388800000 | 2823.1 |
| 1215475200000 | 2753.85 |
| 1215561600000 | 2810.14 |
| 1215648000000 | 2766.19 |
| 1215734400000 | 2716.84 |
| 1215993600000 | 2744.39 |
| 1216080000000 | 2711.47 |
| 1216166400000 | 2717.48 |
| 1216252800000 | 2862.68 |
| 1216339200000 | 2934.15 |
| 1216598400000 | 2960.25 |
| 1216684800000 | 2867.21 |
| 1216771200000 | 2893.36 |
| 1216857600000 | 2808.64 |
| 1216944000000 | 2809.9 |
| 1217203200000 | 2807.36 |
| 1217289600000 | 2769.89 |
| 1217376000000 | 2828.8 |
| 1217462400000 | 2829.22 |
| 1217548800000 | 2780.6 |
| 1217808000000 | 2766.45 |
| 1217894400000 | 2854.39 |
| 1217980800000 | 2895.95 |
| 1218067200000 | 2875.47 |
| 1218153600000 | 2827.14 |
| 1218412800000 | 2877.03 |
| 1218499200000 | 2853.5 |
| 1218585600000 | 2775.37 |
| 1218672000000 | 2790.15 |
| 1218758400000 | 2751.38 |
| 1219017600000 | 2756.08 |
| 1219104000000 | 2627.47 |
| 1219190400000 | 2642.66 |
| 1219276800000 | 2662.91 |
| 1219363200000 | 2741.5 |
| 1219622400000 | 2694.82 |
| 1219708800000 | 2689.21 |
| 1219795200000 | 2692.84 |
| 1219881600000 | 2739.09 |
| 1219968000000 | 2711.43 |
| 1220227200000 | 2692.98 |
| 1220313600000 | 2725.68 |
| 1220400000000 | 2683.15 |
| 1220486400000 | 2576.87 |
| 1220572800000 | 2483.18 |
| 1220832000000 | 2568.49 |
| 1220918400000 | 2514.7 |
| 1221004800000 | 2482.33 |
| 1221091200000 | 2412.82 |
| 1221177600000 | 2514.2 |
| 1221436800000 | 2431.62 |
| 1221523200000 | 2357.5 |
| 1221609600000 | 2281.9 |
| 1221696000000 | 2314.38 |
| 1221782400000 | 2533.71 |
| 1222041600000 | 2538.47 |
| 1222128000000 | 2484.16 |
| 1222214400000 | 2450.87 |
| 1222300800000 | 2511.11 |
| 1222387200000 | 2449.05 |
| 1222646400000 | 2273.84 |
| 1222732800000 | 2186.42 |
| 1222819200000 | 2191.72 |
| 1222905600000 | 2133.68 |
| 1222992000000 | 2178.83 |
| 1223251200000 | 1966.01 |
| 1223337600000 | 1959.77 |
| 1223424000000 | 1822.95 |
| 1223510400000 | 1813.73 |
| 1223596800000 | 1706.29 |
| 1223856000000 | 1860.22 |
| 1223942400000 | 1888.97 |
| 1224028800000 | 1738.67 |
| 1224115200000 | 1645.4 |
| 1224201600000 | 1666.02 |
| 1224460800000 | 1724.7 |
| 1224547200000 | 1713.08 |
| 1224633600000 | 1605.6 |
| 1224720000000 | 1586.6 |
| 1224806400000 | 1470.05 |
| 1225065600000 | 1379.07 |
| 1225152000000 | 1400.92 |
| 1225238400000 | 1560.25 |
| 1225324800000 | 1633.22 |
| 1225411200000 | 1601.09 |
| 1225670400000 | 1688.8 |
| 1225756800000 | 1826.41 |
| 1225843200000 | 1785.34 |
| 1225929600000 | 1631.99 |
| 1226016000000 | 1683.07 |
| 1226275200000 | 1708.39 |
| 1226361600000 | 1562.2 |
| 1226448000000 | 1509.65 |
| 1226534400000 | 1533.45 |
| 1226620800000 | 1545.73 |
| 1226880000000 | 1520.2 |
| 1226966400000 | 1493.93 |
| 1227052800000 | 1412.1 |
| 1227139200000 | 1356.5 |
| 1227225600000 | 1294.14 |
| 1227484800000 | 1474.49 |
| 1227571200000 | 1537.19 |
| 1227657600000 | 1499.82 |
| 1227744000000 | 1548.54 |
| 1227830400000 | 1515.54 |
| 1228089600000 | 1392.38 |
| 1228176000000 | 1480.53 |
| 1228262400000 | 1494.78 |
| 1228348800000 | 1482.22 |
| 1228435200000 | 1390.11 |
| 1228694400000 | 1590.02 |
| 1228780800000 | 1608.29 |
| 1228867200000 | 1634.81 |
| 1228953600000 | 1627.55 |
| 1229040000000 | 1579.45 |
| 1229299200000 | 1554.3 |
| 1229385600000 | 1574.62 |
| 1229472000000 | 1659.37 |
| 1229558400000 | 1715.25 |
| 1229644800000 | 1636.75 |
| 1229904000000 | 1595.42 |
| 1229990400000 | 1577.49 |
| 1230076800000 | 1564.26 |
| 1230163200000 | 1564.26 |
| 1230249600000 | 1571.37 |
| 1230508800000 | 1623.05 |
| 1230595200000 | 1644.26 |
| 1230681600000 | 1610.04 |
| 1230854400000 | 1714.17 |
| 1231113600000 | 1696.12 |
| 1231200000000 | 1693.53 |
| 1231286400000 | 1745.23 |
| 1231372800000 | 1709.97 |
| 1231459200000 | 1665.92 |
| 1231718400000 | 1599.37 |
| 1231804800000 | 1531.92 |
| 1231891200000 | 1423.36 |
| 1231977600000 | 1419.61 |
| 1232064000000 | 1476.16 |
| 1232323200000 | 1441.24 |
| 1232409600000 | 1359.57 |
| 1232496000000 | 1412.23 |
| 1232582400000 | 1419.7 |
| 1232668800000 | 1395.5 |
| 1232928000000 | 1502.98 |
| 1233014400000 | 1486.74 |
| 1233100800000 | 1548.79 |
| 1233187200000 | 1481.61 |
| 1233273600000 | 1436.09 |
| 1233532800000 | 1387.59 |
| 1233619200000 | 1441.43 |
| 1233705600000 | 1502.47 |
| 1233792000000 | 1497.47 |
| 1233878400000 | 1587.98 |
| 1234137600000 | 1676.43 |
| 1234224000000 | 1617.41 |
| 1234310400000 | 1558.59 |
| 1234396800000 | 1535.34 |
| 1234483200000 | 1574.4 |
| 1234742400000 | 1549.45 |
| 1234828800000 | 1431.03 |
| 1234915200000 | 1441.11 |
| 1235001600000 | 1473.9 |
| 1235088000000 | 1389.84 |
| 1235347200000 | 1360.71 |
| 1235433600000 | 1333.68 |
| 1235520000000 | 1330.04 |
| 1235606400000 | 1389.62 |
| 1235692800000 | 1379.52 |
| 1235952000000 | 1300.96 |
| 1236038400000 | 1268.97 |
| 1236124800000 | 1335.51 |
| 1236211200000 | 1264.82 |
| 1236297600000 | 1268.5 |
| 1236556800000 | 1298.32 |
| 1236643200000 | 1407.29 |
| 1236729600000 | 1458.52 |
| 1236816000000 | 1473.79 |
| 1236902400000 | 1472.83 |
| 1237161600000 | 1541.32 |
| 1237248000000 | 1505.03 |
| 1237334400000 | 1524.74 |
| 1237420800000 | 1648.18 |
| 1237507200000 | 1556.87 |
| 1237766400000 | 1596.25 |
| 1237852800000 | 1552.12 |
| 1237939200000 | 1585.86 |
| 1238025600000 | 1602.42 |
| 1238112000000 | 1550.98 |
| 1238371200000 | 1462.42 |
| 1238457600000 | 1514.96 |
| 1238544000000 | 1579.59 |
| 1238630400000 | 1707.09 |
| 1238716800000 | 1722.28 |
| 1238976000000 | 1722.51 |
| 1239062400000 | 1676.23 |
| 1239148800000 | 1666.78 |
| 1239235200000 | 1698.96 |
| 1239321600000 | 1698.96 |
| 1239580800000 | 1713.98 |
| 1239667200000 | 1791.59 |
| 1239753600000 | 1732.29 |
| 1239840000000 | 1760.54 |
| 1239926400000 | 1790.06 |
| 1240185600000 | 1660.66 |
| 1240272000000 | 1705.82 |
| 1240358400000 | 1804.48 |
| 1240444800000 | 1837.84 |
| 1240531200000 | 1911.29 |
| 1240790400000 | 1916.52 |
| 1240876800000 | 1837.72 |
| 1240963200000 | 1911.86 |
| 1241049600000 | 1893.4 |
| 1241136000000 | 1892.27 |
| 1241395200000 | 1969.86 |
| 1241481600000 | 1978.38 |
| 1241568000000 | 2029.27 |
| 1241654400000 | 2039.72 |
| 1241740800000 | 2077.71 |
| 1242000000000 | 2030.8 |
| 1242086400000 | 1981.72 |
| 1242172800000 | 1904.97 |
| 1242259200000 | 1929.54 |
| 1242345600000 | 1973.1 |
| 1242604800000 | 2007.55 |
| 1242691200000 | 2076.58 |
| 1242777600000 | 2101.6 |
| 1242864000000 | 2082.16 |
| 1242950400000 | 2079.68 |
| 1243209600000 | 2075.78 |
| 1243296000000 | 2058.45 |
| 1243382400000 | 2034.58 |
| 1243468800000 | 2012.27 |
| 1243555200000 | 2060.41 |
| 1243814400000 | 2168.91 |
| 1243900800000 | 2144.38 |
| 1243987200000 | 2027.37 |
| 1244073600000 | 2028.4 |
| 1244160000000 | 1999.35 |
| 1244419200000 | 1976.91 |
| 1244505600000 | 2001.76 |
| 1244592000000 | 2073 |
| 1244678400000 | 2104.94 |
| 1244764800000 | 2090.09 |
| 1245024000000 | 2001.67 |
| 1245110400000 | 2019.03 |
| 1245196800000 | 1952.99 |
| 1245283200000 | 1973.33 |
| 1245369600000 | 1965.6 |
| 1245628800000 | 1876.73 |
| 1245715200000 | 1887.97 |
| 1245801600000 | 1989.35 |
| 1245888000000 | 1938.96 |
| 1245974400000 | 2010.94 |
| 1246233600000 | 2070.42 |
| 1246320000000 | 2041.31 |
| 1246406400000 | 2137.44 |
| 1246492800000 | 2037.48 |
| 1246579200000 | 2030.51 |
| 1246838400000 | 1980.97 |
| 1246924800000 | 1977.68 |
| 1247011200000 | 1944.49 |
| 1247097600000 | 1957.22 |
| 1247184000000 | 1937.44 |
| 1247443200000 | 1967.08 |
| 1247529600000 | 1989.8 |
| 1247616000000 | 2091.47 |
| 1247702400000 | 2088.03 |
| 1247788800000 | 2130.56 |
| 1248048000000 | 2156.64 |
| 1248134400000 | 2221.29 |
| 1248220800000 | 2225.24 |
| 1248307200000 | 2310.53 |
| 1248393600000 | 2308.86 |
| 1248652800000 | 2274.32 |
| 1248739200000 | 2262.48 |
| 1248825600000 | 2267.52 |
| 1248912000000 | 2345.39 |
| 1248998400000 | 2397.92 |
| 1249257600000 | 2506.57 |
| 1249344000000 | 2443.46 |
| 1249430400000 | 2435.57 |
| 1249516800000 | 2432.44 |
| 1249603200000 | 2479.72 |
| 1249862400000 | 2442.39 |
| 1249948800000 | 2351.8 |
| 1250035200000 | 2437.1 |
| 1250121600000 | 2494.15 |
| 1250208000000 | 2443.12 |
| 1250467200000 | 2358.32 |
| 1250553600000 | 2417.55 |
| 1250640000000 | 2419.51 |
| 1250726400000 | 2487.95 |
| 1250812800000 | 2608.09 |
| 1251072000000 | 2628.59 |
| 1251158400000 | 2615.58 |
| 1251244800000 | 2544.61 |
| 1251331200000 | 2524.09 |
| 1251417600000 | 2616.63 |
| 1251676800000 | 2555 |
| 1251763200000 | 2485.49 |
| 1251849600000 | 2421.16 |
| 1251936000000 | 2437.88 |
| 1252022400000 | 2477.25 |
| 1252281600000 | 2556.63 |
| 1252368000000 | 2604.11 |
| 1252454400000 | 2655.03 |
| 1252540800000 | 2630.51 |
| 1252627200000 | 2655.75 |
| 1252886400000 | 2637.82 |
| 1252972800000 | 2653.46 |
| 1253059200000 | 2703.22 |
| 1253145600000 | 2732.58 |
| 1253232000000 | 2720.7 |
| 1253491200000 | 2666.96 |
| 1253577600000 | 2742.98 |
| 1253664000000 | 2743.12 |
| 1253750400000 | 2651.74 |
| 1253836800000 | 2629.15 |
| 1254096000000 | 2651.86 |
| 1254182400000 | 2603.81 |
| 1254268800000 | 2601.81 |
| 1254355200000 | 2540.43 |
| 1254441600000 | 2502.64 |
| 1254700800000 | 2516.11 |
| 1254787200000 | 2613.85 |
| 1254873600000 | 2555.95 |
| 1254960000000 | 2604.57 |
| 1255046400000 | 2615.8 |
| 1255305600000 | 2653.79 |
| 1255392000000 | 2625.65 |
| 1255478400000 | 2726.64 |
| 1255564800000 | 2715.88 |
| 1255651200000 | 2704.56 |
| 1255910400000 | 2749.87 |
| 1255996800000 | 2751 |
| 1256083200000 | 2781.66 |
| 1256169600000 | 2736.71 |
| 1256256000000 | 2775.51 |
| 1256515200000 | 2727.98 |
| 1256601600000 | 2696.43 |
| 1256688000000 | 2637.95 |
| 1256774400000 | 2718.98 |
| 1256860800000 | 2718.28 |
| 1257120000000 | 2703.97 |
| 1257206400000 | 2615.78 |
| 1257292800000 | 2706.63 |
| 1257379200000 | 2747.89 |
| 1257465600000 | 2726.8 |
| 1257724800000 | 2851.98 |
| 1257811200000 | 2845.26 |
| 1257897600000 | 2882.52 |
| 1257984000000 | 2871.83 |
| 1258070400000 | 2875.31 |
| 1258329600000 | 2924.63 |
| 1258416000000 | 2855.91 |
| 1258502400000 | 2884.41 |
| 1258588800000 | 2797.1 |
| 1258675200000 | 2780.99 |
| 1258934400000 | 2890.84 |
| 1259020800000 | 2837.42 |
| 1259107200000 | 2865.85 |
| 1259193600000 | 2726.72 |
| 1259280000000 | 2787.98 |
| 1259539200000 | 2731.51 |
| 1259625600000 | 2817.29 |
| 1259712000000 | 2859.74 |
| 1259798400000 | 2846.37 |
| 1259884800000 | 2839.01 |
| 1260144000000 | 2803.66 |
| 1260230400000 | 2740.22 |
| 1260316800000 | 2722.26 |
| 1260403200000 | 2733.86 |
| 1260489600000 | 2730.15 |
| 1260748800000 | 2756.36 |
| 1260835200000 | 2702.15 |
| 1260921600000 | 2731.31 |
| 1261008000000 | 2646.12 |
| 1261094400000 | 2618.04 |
| 1261353600000 | 2659.55 |
| 1261440000000 | 2659.86 |
| 1261526400000 | 2688.4 |
| 1261612800000 | 2679 |
| 1261699200000 | 2679 |
| 1261958400000 | 2721.62 |
| 1262044800000 | 2742.74 |
| 1262131200000 | 2709.71 |
| 1262217600000 | 2723.49 |
| 1262563200000 | 2804.68 |
| 1262649600000 | 2806.98 |
| 1262736000000 | 2802.35 |
| 1262822400000 | 2795.56 |
| 1262908800000 | 2805.92 |
| 1263168000000 | 2864.18 |
| 1263254400000 | 2826.85 |
| 1263340800000 | 2842.74 |
| 1263427200000 | 2858.09 |
| 1263513600000 | 2821.09 |
| 1263772800000 | 2850.26 |
| 1263859200000 | 2832.85 |
| 1263945600000 | 2744.13 |
| 1264032000000 | 2717.67 |
| 1264118400000 | 2701.31 |
| 1264377600000 | 2691.46 |
| 1264464000000 | 2652.04 |
| 1264550400000 | 2655.96 |
| 1264636800000 | 2618.88 |
| 1264723200000 | 2662.44 |
| 1264982400000 | 2723.97 |
| 1265068800000 | 2752.86 |
| 1265155200000 | 2747.17 |
| 1265241600000 | 2639.73 |
| 1265328000000 | 2583.1 |
| 1265587200000 | 2597.57 |
| 1265673600000 | 2628.73 |
| 1265760000000 | 2624.48 |
| 1265846400000 | 2651.78 |
| 1265932800000 | 2627.49 |
| 1266192000000 | 2608.88 |
| 1266278400000 | 2650.04 |
| 1266364800000 | 2695.65 |
| 1266451200000 | 2700.36 |
| 1266537600000 | 2690.05 |
| 1266796800000 | 2713.43 |
| 1266883200000 | 2674.89 |
| 1266969600000 | 2696.68 |
| 1267056000000 | 2668.43 |
| 1267142400000 | 2728.59 |
| 1267401600000 | 2737.05 |
| 1267488000000 | 2767.83 |
| 1267574400000 | 2813.78 |
| 1267660800000 | 2824.34 |
| 1267747200000 | 2873.17 |
| 1268006400000 | 2898.57 |
| 1268092800000 | 2868.46 |
| 1268179200000 | 2920.74 |
| 1268265600000 | 2922.32 |
| 1268352000000 | 2967.46 |
| 1268611200000 | 2924.11 |
| 1268697600000 | 2970.14 |
| 1268784000000 | 2978.26 |
| 1268870400000 | 2925.85 |
| 1268956800000 | 2924.5 |
| 1269216000000 | 2911.67 |
| 1269302400000 | 2951.27 |
| 1269388800000 | 2903.77 |
| 1269475200000 | 2938.23 |
| 1269561600000 | 2918.92 |
| 1269820800000 | 2915.48 |
| 1269907200000 | 2902.74 |
| 1269993600000 | 2930.3 |
| 1270080000000 | 2982.33 |
| 1270166400000 | 2982.33 |
| 1270425600000 | 2988.26 |
| 1270512000000 | 2993.58 |
| 1270598400000 | 2973.4 |
| 1270684800000 | 2967.85 |
| 1270771200000 | 2999.13 |
| 1271030400000 | 3031.28 |
| 1271116800000 | 3018.87 |
| 1271203200000 | 3059.41 |
| 1271289600000 | 3068.14 |
| 1271376000000 | 3037.61 |
| 1271635200000 | 3011.42 |
| 1271721600000 | 3068.44 |
| 1271808000000 | 3017.49 |
| 1271894400000 | 2980.8 |
| 1271980800000 | 3103.51 |
| 1272240000000 | 3109.66 |
| 1272326400000 | 3016.86 |
| 1272412800000 | 2975.54 |
| 1272499200000 | 3054.94 |
| 1272585600000 | 3055.3 |
| 1272844800000 | 3050.73 |
| 1272931200000 | 2928.56 |
| 1273017600000 | 2793.36 |
| 1273104000000 | 2680.36 |
| 1273190400000 | 2545.79 |
| 1273449600000 | 2789.99 |
| 1273536000000 | 2720.24 |
| 1273622400000 | 2808.59 |
| 1273708800000 | 2783.14 |
| 1273795200000 | 2671.12 |
| 1274054400000 | 2666.3 |
| 1274140800000 | 2716 |
| 1274227200000 | 2589.48 |
| 1274313600000 | 2489.51 |
| 1274400000000 | 2553.81 |
| 1274659200000 | 2546.5 |
| 1274745600000 | 2420.97 |
| 1274832000000 | 2513.5 |
| 1274918400000 | 2584.99 |
| 1275004800000 | 2609.86 |
| 1275264000000 | 2622.38 |
| 1275350400000 | 2638.44 |
| 1275436800000 | 2638.44 |
| 1275523200000 | 2690.36 |
| 1275609600000 | 2588.98 |
| 1275868800000 | 2518.13 |
| 1275955200000 | 2497.22 |
| 1276041600000 | 2603.1 |
| 1276128000000 | 2686.84 |
| 1276214400000 | 2666.19 |
| 1276473600000 | 2753.22 |
| 1276560000000 | 2803.08 |
| 1276646400000 | 2786.36 |
| 1276732800000 | 2804.71 |
| 1276819200000 | 2846.12 |
| 1277078400000 | 2873.98 |
| 1277164800000 | 2839.08 |
| 1277251200000 | 2800.67 |
| 1277337600000 | 2730.1 |
| 1277424000000 | 2732.49 |
| 1277683200000 | 2766.6 |
| 1277769600000 | 2644.39 |
| 1277856000000 | 2680.87 |
| 1277942400000 | 2629.14 |
| 1278028800000 | 2676.56 |
| 1278288000000 | 2646.9 |
| 1278374400000 | 2751.75 |
| 1278460800000 | 2782 |
| 1278547200000 | 2791.79 |
| 1278633600000 | 2842.63 |
| 1278892800000 | 2842.23 |
| 1278979200000 | 2961.69 |
| 1279065600000 | 2993.31 |
| 1279152000000 | 2987.7 |
| 1279238400000 | 2926.61 |
| 1279497600000 | 2916.49 |
| 1279584000000 | 2884.97 |
| 1279670400000 | 2936.26 |
| 1279756800000 | 3022.96 |
| 1279843200000 | 2972.11 |
| 1280102400000 | 3002.64 |
| 1280188800000 | 3012.89 |
| 1280275200000 | 2989.38 |
| 1280361600000 | 3007.04 |
| 1280448000000 | 3006.12 |
| 1280707200000 | 3142.32 |
| 1280793600000 | 3138.12 |
| 1280880000000 | 3111.94 |
| 1280966400000 | 3122.98 |
| 1281052800000 | 3123.93 |
| 1281312000000 | 3142.41 |
| 1281398400000 | 3064.86 |
| 1281484800000 | 2917.92 |
| 1281571200000 | 2891.29 |
| 1281657600000 | 2876.05 |
| 1281916800000 | 2939.7 |
| 1282003200000 | 2992.31 |
| 1282089600000 | 2978.21 |
| 1282176000000 | 2922.15 |
| 1282262400000 | 2842.76 |
| 1282521600000 | 2850.66 |
| 1282608000000 | 2782.79 |
| 1282694400000 | 2749.53 |
| 1282780800000 | 2817.98 |
| 1282867200000 | 2856.72 |
| 1283126400000 | 2823.48 |
| 1283212800000 | 2832.63 |
| 1283299200000 | 2983.53 |
| 1283385600000 | 2976.25 |
| 1283472000000 | 3001.6 |
| 1283731200000 | 3024.29 |
| 1283817600000 | 2972.55 |
| 1283904000000 | 3029.67 |
| 1283990400000 | 3056.6 |
| 1284076800000 | 3074.86 |
| 1284336000000 | 3149.83 |
| 1284422400000 | 3188.41 |
| 1284508800000 | 3184.52 |
| 1284595200000 | 3183.49 |
| 1284681600000 | 3191.79 |
| 1284940800000 | 3253.64 |
| 1285027200000 | 3276.15 |
| 1285113600000 | 3312.48 |
| 1285200000000 | 3255.02 |
| 1285286400000 | 3361.23 |
| 1285545600000 | 3325.28 |
| 1285632000000 | 3367.2 |
| 1285718400000 | 3385.77 |
| 1285804800000 | 3398.49 |
| 1285891200000 | 3386.91 |
| 1286150400000 | 3316.85 |
| 1286236800000 | 3421.88 |
| 1286323200000 | 3413.79 |
| 1286409600000 | 3425.54 |
| 1286496000000 | 3409.61 |
| 1286755200000 | 3439.99 |
| 1286841600000 | 3419.07 |
| 1286928000000 | 3502.05 |
| 1287014400000 | 3532.61 |
| 1287100800000 | 3484.93 |
| 1287360000000 | 3473.25 |
| 1287446400000 | 3401.35 |
| 1287532800000 | 3466.16 |
| 1287619200000 | 3541.92 |
| 1287705600000 | 3517.76 |
| 1287964800000 | 3541.95 |
| 1288051200000 | 3467.79 |
| 1288137600000 | 3423.25 |
| 1288224000000 | 3412.36 |
| 1288310400000 | 3419.24 |
| 1288569600000 | 3439.03 |
| 1288656000000 | 3476.8 |
| 1288742400000 | 3454.13 |
| 1288828800000 | 3588.7 |
| 1288915200000 | 3513.64 |
| 1289174400000 | 3484.93 |
| 1289260800000 | 3521.38 |
| 1289347200000 | 3443.15 |
| 1289433600000 | 3411.28 |
| 1289520000000 | 3380.95 |
| 1289779200000 | 3385.41 |
| 1289865600000 | 3288.25 |
| 1289952000000 | 3311.09 |
| 1290038400000 | 3389.53 |
| 1290124800000 | 3410.05 |
| 1290384000000 | 3382.74 |
| 1290470400000 | 3299.42 |
| 1290556800000 | 3354.74 |
| 1290643200000 | 3383.39 |
| 1290729600000 | 3339.51 |
| 1290988800000 | 3311.09 |
| 1291075200000 | 3322.81 |
| 1291161600000 | 3420.28 |
| 1291248000000 | 3503.36 |
| 1291334400000 | 3576.13 |
| 1291593600000 | 3548.92 |
| 1291680000000 | 3562.79 |
| 1291766400000 | 3509.82 |
| 1291852800000 | 3478.81 |
| 1291939200000 | 3504.9 |
| 1292198400000 | 3564.09 |
| 1292284800000 | 3606.24 |
| 1292371200000 | 3613.14 |
| 1292457600000 | 3596.87 |
| 1292544000000 | 3600.58 |
| 1292803200000 | 3598.29 |
| 1292889600000 | 3660.73 |
| 1292976000000 | 3627.57 |
| 1293062400000 | 3620.16 |
| 1293148800000 | 3625.95 |
| 1293408000000 | 3633.51 |
| 1293494400000 | 3622.52 |
| 1293580800000 | 3651.46 |
| 1293667200000 | 3671.34 |
| 1293753600000 | 3693.75 |
| 1294012800000 | 3785.13 |
| 1294099200000 | 3738.45 |
| 1294185600000 | 3663.33 |
| 1294272000000 | 3618.04 |
| 1294358400000 | 3621.85 |
| 1294617600000 | 3600.4 |
| 1294704000000 | 3680.48 |
| 1294790400000 | 3729.97 |
| 1294876800000 | 3759.08 |
| 1294963200000 | 3759.94 |
| 1295222400000 | 3733.45 |
| 1295308800000 | 3787.58 |
| 1295395200000 | 3744.33 |
| 1295481600000 | 3638.25 |
| 1295568000000 | 3724.54 |
| 1295827200000 | 3733.91 |
| 1295913600000 | 3769 |
| 1296000000000 | 3877.11 |
| 1296086400000 | 3885.25 |
| 1296172800000 | 3794.77 |
| 1296432000000 | 3817.94 |
| 1296518400000 | 3843.82 |
| 1296604800000 | 3753.68 |
| 1296691200000 | 3743 |
| 1296777600000 | 3746.19 |
| 1297036800000 | 3763.29 |
| 1297123200000 | 3782.06 |
| 1297209600000 | 3775.35 |
| 1297296000000 | 3724.35 |
| 1297382400000 | 3765.69 |
| 1297641600000 | 3737.74 |
| 1297728000000 | 3721.26 |
| 1297814400000 | 3738.64 |
| 1297900800000 | 3697.6 |
| 1297987200000 | 3730.56 |
| 1298246400000 | 3705.26 |
| 1298332800000 | 3710.1 |
| 1298419200000 | 3668.04 |
| 1298505600000 | 3684.85 |
| 1298592000000 | 3708.78 |
| 1298851200000 | 3818.66 |
| 1298937600000 | 3806.89 |
| 1299024000000 | 3741.54 |
| 1299110400000 | 3768.42 |
| 1299196800000 | 3778.6 |
| 1299456000000 | 3801.54 |
| 1299542400000 | 3793.52 |
| 1299628800000 | 3834.87 |
| 1299715200000 | 3766.95 |
| 1299801600000 | 3714.67 |
| 1300060800000 | 3696.16 |
| 1300147200000 | 3565.78 |
| 1300233600000 | 3505.15 |
| 1300320000000 | 3604.09 |
| 1300406400000 | 3722.82 |
| 1300665600000 | 3791.44 |
| 1300752000000 | 3777.7 |
| 1300838400000 | 3780.4 |
| 1300924800000 | 3854.91 |
| 1301011200000 | 3839.87 |
| 1301270400000 | 3850.74 |
| 1301356800000 | 3856.45 |
| 1301443200000 | 3898.72 |
| 1301529600000 | 3906.74 |
| 1301616000000 | 3932.36 |
| 1301875200000 | 3959.71 |
| 1301961600000 | 3941.23 |
| 1302048000000 | 3997.86 |
| 1302134400000 | 3957.08 |
| 1302220800000 | 4034.04 |
| 1302480000000 | 4004.18 |
| 1302566400000 | 3915.4 |
| 1302652800000 | 3969.38 |
| 1302739200000 | 3957.99 |
| 1302825600000 | 3951.97 |
| 1303084800000 | 3818.65 |
| 1303171200000 | 3907.14 |
| 1303257600000 | 4060.25 |
| 1303344000000 | 4100.73 |
| 1303430400000 | 4100.73 |
| 1303689600000 | 4101.7 |
| 1303776000000 | 4134.42 |
| 1303862400000 | 4149.93 |
| 1303948800000 | 4222.45 |
| 1304035200000 | 4246.85 |
| 1304294400000 | 4277.89 |
| 1304380800000 | 4206.98 |
| 1304467200000 | 4168.44 |
| 1304553600000 | 4080.77 |
| 1304640000000 | 4103.46 |
| 1304899200000 | 4044.62 |
| 1304985600000 | 4118 |
| 1305072000000 | 4108.6 |
| 1305158400000 | 4036.9 |
| 1305244800000 | 4037.31 |
| 1305504000000 | 4074.71 |
| 1305590400000 | 3991.86 |
| 1305676800000 | 4032.41 |
| 1305763200000 | 4076.03 |
| 1305849600000 | 4051.82 |
| 1306108800000 | 3916.49 |
| 1306195200000 | 3929.58 |
| 1306281600000 | 3976.3 |
| 1306368000000 | 3952.97 |
| 1306454400000 | 4036.7 |
| 1306713600000 | 4035.02 |
| 1306800000000 | 4084.68 |
| 1306886400000 | 4113.93 |
| 1306972800000 | 4084.16 |
| 1307059200000 | 4041.24 |
| 1307318400000 | 4027.38 |
| 1307404800000 | 4027.58 |
| 1307491200000 | 3902.18 |
| 1307577600000 | 3905.57 |
| 1307664000000 | 3773.46 |
| 1307923200000 | 3753.08 |
| 1308009600000 | 3816.3 |
| 1308096000000 | 3699.87 |
| 1308182400000 | 3616.14 |
| 1308268800000 | 3674.88 |
| 1308528000000 | 3622.38 |
| 1308614400000 | 3732.54 |
| 1308700800000 | 3688.28 |
| 1308787200000 | 3524.7 |
| 1308873600000 | 3535.23 |
| 1309132800000 | 3614.81 |
| 1309219200000 | 3632.35 |
| 1309305600000 | 3773.86 |
| 1309392000000 | 3871.55 |
| 1309478400000 | 3895.04 |
| 1309737600000 | 3931.8 |
| 1309824000000 | 3936.31 |
| 1309910400000 | 3852.59 |
| 1309996800000 | 3935.42 |
| 1310083200000 | 3830.77 |
| 1310342400000 | 3671.7 |
| 1310428800000 | 3656.55 |
| 1310515200000 | 3742.29 |
| 1310601600000 | 3661.44 |
| 1310688000000 | 3613.51 |
| 1310947200000 | 3481.94 |
| 1311033600000 | 3610.2 |
| 1311120000000 | 3688.11 |
| 1311206400000 | 3747.96 |
| 1311292800000 | 3755.6 |
| 1311552000000 | 3740.62 |
| 1311638400000 | 3749.82 |
| 1311724800000 | 3695.98 |
| 1311811200000 | 3668.09 |
| 1311897600000 | 3676.5 |
| 1312156800000 | 3551.51 |
| 1312243200000 | 3467.14 |
| 1312329600000 | 3345.94 |
| 1312416000000 | 3128.59 |
| 1312502400000 | 3158.3 |
| 1312761600000 | 2968.51 |
| 1312848000000 | 3060.98 |
| 1312934400000 | 2965.85 |
| 1313020800000 | 3115.44 |
| 1313107200000 | 3171.32 |
| 1313366400000 | 3257.07 |
| 1313452800000 | 3226.93 |
| 1313539200000 | 3265.55 |
| 1313625600000 | 2994.69 |
| 1313712000000 | 2969.84 |
| 1313971200000 | 3003.24 |
| 1314057600000 | 3056.8 |
| 1314144000000 | 3113.35 |
| 1314230400000 | 3061.48 |
| 1314316800000 | 3060.82 |
| 1314576000000 | 3182.6 |
| 1314662400000 | 3147.7 |
| 1314748800000 | 3258.52 |
| 1314835200000 | 3246.68 |
| 1314921600000 | 3144.17 |
| 1315180800000 | 2971.92 |
| 1315267200000 | 2980.76 |
| 1315353600000 | 3106.19 |
| 1315440000000 | 3117.72 |
| 1315526400000 | 2959.82 |
| 1315785600000 | 2803.33 |
| 1315872000000 | 2834.57 |
| 1315958400000 | 2847.98 |
| 1316044800000 | 3013.12 |
| 1316131200000 | 3010.82 |
| 1316390400000 | 2874.18 |
| 1316476800000 | 2990.7 |
| 1316563200000 | 2922.55 |
| 1316649600000 | 2687.17 |
| 1316736000000 | 2696.82 |
| 1316995200000 | 2714.61 |
| 1317081600000 | 2942.5 |
| 1317168000000 | 2853.94 |
| 1317254400000 | 2933.45 |
| 1317340800000 | 2819.63 |
| 1317600000000 | 2789.06 |
| 1317686400000 | 2663.82 |
| 1317772800000 | 2773.66 |
| 1317859200000 | 2857.73 |
| 1317945600000 | 2892.61 |
| 1318204800000 | 3024.11 |
| 1318291200000 | 3008.75 |
| 1318377600000 | 3082.46 |
| 1318464000000 | 2980.49 |
| 1318550400000 | 3088.17 |
| 1318809600000 | 3021.36 |
| 1318896000000 | 3024.57 |
| 1318982400000 | 3044.66 |
| 1319068800000 | 2994.7 |
| 1319155200000 | 3135.68 |
| 1319414400000 | 3180.98 |
| 1319500800000 | 3177.2 |
| 1319587200000 | 3192.3 |
| 1319673600000 | 3457.03 |
| 1319760000000 | 3458.15 |
| 1320019200000 | 3284.66 |
| 1320105600000 | 3057.44 |
| 1320192000000 | 3143.13 |
| 1320278400000 | 3193.61 |
| 1320364800000 | 3206.11 |
| 1320624000000 | 3157.07 |
| 1320710400000 | 3186.46 |
| 1320796800000 | 3051.72 |
| 1320883200000 | 3037.59 |
| 1320969600000 | 3170.58 |
| 1321228800000 | 3094.25 |
| 1321315200000 | 3052.35 |
| 1321401600000 | 3045.12 |
| 1321488000000 | 2994.72 |
| 1321574400000 | 2969.81 |
| 1321833600000 | 2837.99 |
| 1321920000000 | 2835.57 |
| 1322006400000 | 2747.58 |
| 1322092800000 | 2728.58 |
| 1322179200000 | 2722.27 |
| 1322438400000 | 2861.62 |
| 1322524800000 | 2896.73 |
| 1322611200000 | 3112.61 |
| 1322697600000 | 3070.47 |
| 1322784000000 | 3101.22 |
| 1323043200000 | 3160.89 |
| 1323129600000 | 3104.15 |
| 1323216000000 | 3113.79 |
| 1323302400000 | 3013.18 |
| 1323388800000 | 3050.53 |
| 1323648000000 | 2934.48 |
| 1323734400000 | 2932.16 |
| 1323820800000 | 2854.25 |
| 1323907200000 | 2895.43 |
| 1323993600000 | 2897.39 |
| 1324252800000 | 2897.87 |
| 1324339200000 | 3005.53 |
| 1324425600000 | 2986.38 |
| 1324512000000 | 3033.46 |
| 1324598400000 | 3057.48 |
| 1324857600000 | 3057.48 |
| 1324944000000 | 3062.03 |
| 1325030400000 | 3006.02 |
| 1325116800000 | 3030.43 |
| 1325203200000 | 3094.71 |
| 1325462400000 | 3135.53 |
| 1325548800000 | 3210.27 |
| 1325635200000 | 3151.86 |
| 1325721600000 | 3122.82 |
| 1325808000000 | 3113.86 |
| 1326067200000 | 3104.48 |
| 1326153600000 | 3171.82 |
| 1326240000000 | 3143.76 |
| 1326326400000 | 3163.98 |
| 1326412800000 | 3112.46 |
| 1326672000000 | 3132.41 |
| 1326758400000 | 3201.41 |
| 1326844800000 | 3241.53 |
| 1326931200000 | 3307.26 |
| 1327017600000 | 3300.39 |
| 1327276800000 | 3354.26 |
| 1327363200000 | 3301.24 |
| 1327449600000 | 3256.35 |
| 1327536000000 | 3353.54 |
| 1327622400000 | 3328.95 |
| 1327881600000 | 3294.04 |
| 1327968000000 | 3298.98 |
| 1328054400000 | 3430.38 |
| 1328140800000 | 3436.51 |
| 1328227200000 | 3489.62 |
| 1328486400000 | 3462.88 |
| 1328572800000 | 3496.79 |
| 1328659200000 | 3508.93 |
| 1328745600000 | 3526.28 |
| 1328832000000 | 3460.74 |
| 1329091200000 | 3496.4 |
| 1329177600000 | 3468.57 |
| 1329264000000 | 3498.5 |
| 1329350400000 | 3497.08 |
| 1329436800000 | 3550.88 |
| 1329696000000 | 3634.93 |
| 1329782400000 | 3614.46 |
| 1329868800000 | 3564.1 |
| 1329955200000 | 3573.34 |
| 1330041600000 | 3636.76 |
| 1330300800000 | 3587.01 |
| 1330387200000 | 3629.17 |
| 1330473600000 | 3632.84 |
| 1330560000000 | 3616.92 |
| 1330646400000 | 3575.58 |
| 1330905600000 | 3555.43 |
| 1330992000000 | 3366.75 |
| 1331078400000 | 3377.18 |
| 1331164800000 | 3531.96 |
| 1331251200000 | 3485.45 |
| 1331510400000 | 3478.25 |
| 1331596800000 | 3546.07 |
| 1331683200000 | 3526.86 |
| 1331769600000 | 3565.71 |
| 1331856000000 | 3606.06 |
| 1332115200000 | 3617.87 |
| 1332201600000 | 3540.02 |
| 1332288000000 | 3504.69 |
| 1332374400000 | 3446.83 |
| 1332460800000 | 3488.86 |
| 1332720000000 | 3587.38 |
| 1332806400000 | 3567.56 |
| 1332892800000 | 3536.95 |
| 1332979200000 | 3471.5 |
| 1333065600000 | 3549.55 |
| 1333324800000 | 3604.18 |
| 1333411200000 | 3602.6 |
| 1333497600000 | 3419.85 |
| 1333584000000 | 3392.93 |
| 1333670400000 | 3392.93 |
| 1333929600000 | 3367.8 |
| 1334016000000 | 3290.67 |
| 1334102400000 | 3336.94 |
| 1334188800000 | 3431.89 |
| 1334275200000 | 3342.7 |
| 1334534400000 | 3363.45 |
| 1334620800000 | 3444.82 |
| 1334707200000 | 3396.19 |
| 1334793600000 | 3428.04 |
| 1334880000000 | 3476.62 |
| 1335139200000 | 3285.8 |
| 1335225600000 | 3359.82 |
| 1335312000000 | 3412.6 |
| 1335398400000 | 3410.6 |
| 1335484800000 | 3482.63 |
| 1335744000000 | 3497.98 |
| 1335830400000 | 3495.62 |
| 1335916800000 | 3459.81 |
| 1336003200000 | 3485.41 |
| 1336089600000 | 3380.7 |
| 1336348800000 | 3373.62 |
| 1336435200000 | 3308.27 |
| 1336521600000 | 3291.1 |
| 1336608000000 | 3303.45 |
| 1336694400000 | 3315.36 |
| 1336953600000 | 3187.55 |
| 1337040000000 | 3132.94 |
| 1337126400000 | 3085.2 |
| 1337212800000 | 3061.21 |
| 1337299200000 | 2969.28 |
| 1337558400000 | 3060.69 |
| 1337644800000 | 3151.31 |
| 1337731200000 | 3033.44 |
| 1337817600000 | 3082.89 |
| 1337904000000 | 3065.35 |
| 1338163200000 | 3080.88 |
| 1338249600000 | 3127.39 |
| 1338336000000 | 3050.33 |
| 1338422400000 | 3006.89 |
| 1338508800000 | 2939.57 |
| 1338768000000 | 2943.71 |
| 1338854400000 | 2947.23 |
| 1338940800000 | 2946.51 |
| 1339027200000 | 3063.28 |
| 1339113600000 | 3035.57 |
| 1339372800000 | 3081.85 |
| 1339459200000 | 3090.93 |
| 1339545600000 | 3079.6 |
| 1339632000000 | 3066.35 |
| 1339718400000 | 3099.92 |
| 1339977600000 | 3095.27 |
| 1340064000000 | 3181.19 |
| 1340150400000 | 3232.72 |
| 1340236800000 | 3191.93 |
| 1340323200000 | 3180.9 |
| 1340582400000 | 3076.83 |
| 1340668800000 | 3054.32 |
| 1340755200000 | 3095.13 |
| 1340841600000 | 3051.37 |
| 1340928000000 | 3259.84 |
| 1341187200000 | 3262.98 |
| 1341273600000 | 3315.73 |
| 1341360000000 | 3317.22 |
| 1341446400000 | 3293.24 |
| 1341532800000 | 3225.09 |
| 1341792000000 | 3215.63 |
| 1341878400000 | 3256.35 |
| 1341964800000 | 3240.23 |
| 1342051200000 | 3175.57 |
| 1342137600000 | 3237.04 |
| 1342396800000 | 3245.51 |
| 1342483200000 | 3230.18 |
| 1342569600000 | 3287.76 |
| 1342656000000 | 3352.67 |
| 1342742400000 | 3323.97 |
| 1343001600000 | 3238.91 |
| 1343088000000 | 3246.86 |
| 1343174400000 | 3261.12 |
| 1343260800000 | 3369.43 |
| 1343347200000 | 3408 |
| 1343606400000 | 3462.98 |
| 1343692800000 | 3468.79 |
| 1343779200000 | 3473.79 |
| 1343865600000 | 3423.51 |
| 1343952000000 | 3536.29 |
| 1344211200000 | 3544.4 |
| 1344297600000 | 3540.14 |
| 1344384000000 | 3561.66 |
| 1344470400000 | 3578.27 |
| 1344556800000 | 3591.33 |
| 1344816000000 | 3563.52 |
| 1344902400000 | 3560.3 |
| 1344988800000 | 3543.05 |
| 1345075200000 | 3546.24 |
| 1345161600000 | 3588.5 |
| 1345420800000 | 3585.08 |
| 1345507200000 | 3602.33 |
| 1345593600000 | 3514.11 |
| 1345680000000 | 3526.21 |
| 1345766400000 | 3535.75 |
| 1346025600000 | 3559.57 |
| 1346112000000 | 3483.23 |
| 1346198400000 | 3457.74 |
| 1346284800000 | 3424.57 |
| 1346371200000 | 3480.49 |
| 1346630400000 | 3457.02 |
| 1346716800000 | 3406.43 |
| 1346803200000 | 3412.64 |
| 1346889600000 | 3465.57 |
| 1346976000000 | 3580.85 |
| 1347235200000 | 3559.61 |
| 1347321600000 | 3596.09 |
| 1347408000000 | 3644.42 |
| 1347494400000 | 3620.57 |
| 1347580800000 | 3761.58 |
| 1347840000000 | 3726.15 |
| 1347926400000 | 3697.73 |
| 1348012800000 | 3754.17 |
| 1348099200000 | 3711.02 |
| 1348185600000 | 3698.7 |
| 1348444800000 | 3684.56 |
| 1348531200000 | 3727.04 |
| 1348617600000 | 3623.96 |
| 1348704000000 | 3662.69 |
| 1348790400000 | 3622.56 |
| 1349049600000 | 3662.21 |
| 1349136000000 | 3640.03 |
| 1349222400000 | 3579.14 |
| 1349308800000 | 3629.89 |
| 1349395200000 | 3683.64 |
| 1349654400000 | 3610.9 |
| 1349740800000 | 3565.15 |
| 1349827200000 | 3520.25 |
| 1349913600000 | 3528.49 |
| 1350000000000 | 3512.18 |
| 1350259200000 | 3531.28 |
| 1350345600000 | 3577.98 |
| 1350432000000 | 3615.27 |
| 1350518400000 | 3661.71 |
| 1350604800000 | 3593.73 |
| 1350864000000 | 3596.86 |
| 1350950400000 | 3495.42 |
| 1351036800000 | 3487.65 |
| 1351123200000 | 3507.54 |
| 1351209600000 | 3520.67 |
| 1351468800000 | 3525.9 |
| 1351555200000 | 3565.66 |
| 1351641600000 | 3541.73 |
| 1351728000000 | 3566.4 |
| 1351814400000 | 3570.97 |
| 1352073600000 | 3553.59 |
| 1352160000000 | 3579.59 |
| 1352246400000 | 3525.75 |
| 1352332800000 | 3519.38 |
| 1352419200000 | 3488.46 |
| 1352678400000 | 3480.68 |
| 1352764800000 | 3465.33 |
| 1352851200000 | 3456.67 |
| 1352937600000 | 3427.9 |
| 1353024000000 | 3370.03 |
| 1353283200000 | 3483.78 |
| 1353369600000 | 3477.87 |
| 1353456000000 | 3497.34 |
| 1353542400000 | 3548.45 |
| 1353628800000 | 3610.49 |
| 1353888000000 | 3611.81 |
| 1353974400000 | 3589.75 |
| 1354060800000 | 3585.26 |
| 1354147200000 | 3638.03 |
| 1354233600000 | 3650.72 |
| 1354492800000 | 3681.91 |
| 1354579200000 | 3698.96 |
| 1354665600000 | 3705.23 |
| 1354752000000 | 3712.53 |
| 1354838400000 | 3694.41 |
| 1355097600000 | 3701.78 |
| 1355184000000 | 3745.75 |
| 1355270400000 | 3722.74 |
| 1355356800000 | 3671.16 |
| 1355443200000 | 3684.38 |
| 1355702400000 | 3715.31 |
| 1355788800000 | 3759.06 |
| 1355875200000 | 3803.47 |
| 1355961600000 | 3818.92 |
| 1356048000000 | 3800.98 |
| 1356307200000 | 3796.04 |
| 1356393600000 | 3796.04 |
| 1356480000000 | 3809.72 |
| 1356566400000 | 3821.53 |
| 1356652800000 | 3810.36 |
| 1356912000000 | 3813.5 |
| 1357084800000 | 3922.16 |
| 1357171200000 | 3889.9 |
| 1357257600000 | 3893.39 |
| 1357516800000 | 3898.71 |
| 1357603200000 | 3852.47 |
| 1357689600000 | 3848.11 |
| 1357776000000 | 3892.65 |
| 1357862400000 | 3922.29 |
| 1358121600000 | 3933.44 |
| 1358208000000 | 3901.61 |
| 1358294400000 | 3903.26 |
| 1358380800000 | 3929.3 |
| 1358467200000 | 3904.26 |
| 1358726400000 | 3939.11 |
| 1358812800000 | 3923.44 |
| 1358899200000 | 3921.78 |
| 1358985600000 | 3971.78 |
| 1359072000000 | 4041.14 |
| 1359331200000 | 4071.92 |
| 1359417600000 | 4092.06 |
| 1359504000000 | 4148.84 |
| 1359590400000 | 4125.67 |
| 1359676800000 | 4212.17 |
| 1359936000000 | 4145.08 |
| 1360022400000 | 4168.86 |
| 1360108800000 | 4174.28 |
| 1360195200000 | 4090.2 |
| 1360281600000 | 4129.19 |
| 1360540800000 | 4132.18 |
| 1360627200000 | 4185.62 |
| 1360713600000 | 4268.7 |
| 1360800000000 | 4239.71 |
| 1360886400000 | 4244.78 |
| 1361145600000 | 4238.86 |
| 1361232000000 | 4289.28 |
| 1361318400000 | 4330.79 |
| 1361404800000 | 4206.91 |
| 1361491200000 | 4234.01 |
| 1361750400000 | 4232.71 |
| 1361836800000 | 4136.11 |
| 1361923200000 | 4194.24 |
| 1362009600000 | 4213.94 |
| 1362096000000 | 4203.45 |
| 1362355200000 | 4227.38 |
| 1362441600000 | 4306.35 |
| 1362528000000 | 4266.3 |
| 1362614400000 | 4309.36 |
| 1362700800000 | 4290.07 |
| 1362960000000 | 4302.37 |
| 1363046400000 | 4293.55 |
| 1363132800000 | 4258.94 |
| 1363219200000 | 4286.67 |
| 1363305600000 | 4312.48 |
| 1363564800000 | 4259.2 |
| 1363651200000 | 4190.93 |
| 1363737600000 | 4211.48 |
| 1363824000000 | 4161.01 |
| 1363910400000 | 4187.8 |
| 1364169600000 | 4163.27 |
| 1364256000000 | 4178.37 |
| 1364342400000 | 4165.67 |
| 1364428800000 | 4201.33 |
| 1364515200000 | 4201.32 |
| 1364774400000 | 4197.8 |
| 1364860800000 | 4247.41 |
| 1364947200000 | 4211.44 |
| 1365033600000 | 4116.27 |
| 1365120000000 | 4134.28 |
| 1365379200000 | 4146.28 |
| 1365465600000 | 4187.28 |
| 1365552000000 | 4273.85 |
| 1365638400000 | 4315.28 |
| 1365724800000 | 4261.96 |
| 1365984000000 | 4219.94 |
| 1366070400000 | 4188.43 |
| 1366156800000 | 4039.85 |
| 1366243200000 | 4026.1 |
| 1366329600000 | 4023.52 |
| 1366588800000 | 4010.5 |
| 1366675200000 | 4055.09 |
| 1366761600000 | 4079.13 |
| 1366848000000 | 4154.22 |
| 1366934400000 | 4180.84 |
| 1367193600000 | 4216.37 |
| 1367280000000 | 4277.27 |
| 1367366400000 | 4280.87 |
| 1367452800000 | 4226.93 |
| 1367539200000 | 4274.61 |
| 1367798400000 | 4266.82 |
| 1367884800000 | 4287.21 |
| 1367971200000 | 4355.91 |
| 1368057600000 | 4336.5 |
| 1368144000000 | 4306.07 |
| 1368403200000 | 4297.01 |
| 1368489600000 | 4282.62 |
| 1368576000000 | 4278.59 |
| 1368662400000 | 4309.46 |
| 1368748800000 | 4296.43 |
| 1369008000000 | 4318.9 |
| 1369094400000 | 4341.89 |
| 1369180800000 | 4374.21 |
| 1369267200000 | 4249 |
| 1369353600000 | 4239.95 |
| 1369612800000 | 4293.17 |
| 1369699200000 | 4302.96 |
| 1369785600000 | 4265.07 |
| 1369872000000 | 4327.96 |
| 1369958400000 | 4237.82 |
| 1370217600000 | 4269.19 |
| 1370304000000 | 4267.97 |
| 1370390400000 | 4170.14 |
| 1370476800000 | 4185.89 |
| 1370563200000 | 4210.14 |
| 1370822400000 | 4188.82 |
| 1370908800000 | 4172.26 |
| 1370995200000 | 4202.46 |
| 1371081600000 | 4181.93 |
| 1371168000000 | 4253.9 |
| 1371427200000 | 4274.86 |
| 1371513600000 | 4281.76 |
| 1371600000000 | 4280.8 |
| 1371686400000 | 4017.67 |
| 1371772800000 | 3969.66 |
| 1372032000000 | 3815.33 |
| 1372118400000 | 3902.45 |
| 1372204800000 | 3955.27 |
| 1372291200000 | 3984.11 |
| 1372377600000 | 3962.27 |
| 1372636800000 | 4055.54 |
| 1372723200000 | 4045.65 |
| 1372809600000 | 4003.78 |
| 1372896000000 | 4093.38 |
| 1372982400000 | 3995.19 |
| 1373241600000 | 4050.62 |
| 1373328000000 | 4078.69 |
| 1373414400000 | 4116.03 |
| 1373500800000 | 4216.43 |
| 1373587200000 | 4222.76 |
| 1373846400000 | 4232.9 |
| 1373932800000 | 4297.9 |
| 1374019200000 | 4292.49 |
| 1374105600000 | 4299.67 |
| 1374192000000 | 4346.1 |
| 1374451200000 | 4363.31 |
| 1374537600000 | 4395.25 |
| 1374624000000 | 4417.84 |
| 1374710400000 | 4412.77 |
| 1374796800000 | 4420.06 |
| 1375056000000 | 4414.21 |
| 1375142400000 | 4393.49 |
| 1375228800000 | 4398.39 |
| 1375315200000 | 4410.97 |
| 1375401600000 | 4407.29 |
| 1375660800000 | 4419.19 |
| 1375747200000 | 4420.29 |
| 1375833600000 | 4424.43 |
| 1375920000000 | 4484 |
| 1376006400000 | 4491.5 |
| 1376265600000 | 4468.06 |
| 1376352000000 | 4473.45 |
| 1376438400000 | 4521.72 |
| 1376524800000 | 4433.87 |
| 1376611200000 | 4490.3 |
| 1376870400000 | 4492.41 |
| 1376956800000 | 4492.67 |
| 1377043200000 | 4364.29 |
| 1377129600000 | 4434.87 |
| 1377216000000 | 4473.98 |
| 1377475200000 | 4465.12 |
| 1377561600000 | 4406.74 |
| 1377648000000 | 4367.55 |
| 1377734400000 | 4332.97 |
| 1377820800000 | 4276.23 |
| 1378080000000 | 4361.25 |
| 1378166400000 | 4379.98 |
| 1378252800000 | 4407.13 |
| 1378339200000 | 4368.1 |
| 1378425600000 | 4409.07 |
| 1378684800000 | 4458.04 |
| 1378771200000 | 4543.35 |
| 1378857600000 | 4570.51 |
| 1378944000000 | 4561.2 |
| 1379030400000 | 4525.38 |
| 1379289600000 | 4619.63 |
| 1379376000000 | 4617.81 |
| 1379462400000 | 4628.73 |
| 1379548800000 | 4769.59 |
| 1379635200000 | 4727.55 |
| 1379894400000 | 4680.91 |
| 1379980800000 | 4692.32 |
| 1380067200000 | 4616.81 |
| 1380153600000 | 4638.11 |
| 1380240000000 | 4621.12 |
| 1380499200000 | 4583.49 |
| 1380585600000 | 4657.77 |
| 1380672000000 | 4630.39 |
| 1380758400000 | 4633.01 |
| 1380844800000 | 4573.33 |
| 1381104000000 | 4537.47 |
| 1381190400000 | 4525.47 |
| 1381276800000 | 4461.73 |
| 1381363200000 | 4520.68 |
| 1381449600000 | 4566.31 |
| 1381708800000 | 4546.33 |
| 1381795200000 | 4542.37 |
| 1381881600000 | 4540.28 |
| 1381968000000 | 4612.54 |
| 1382054400000 | 4661.31 |
| 1382313600000 | 4698.66 |
| 1382400000000 | 4756.79 |
| 1382486400000 | 4722.31 |
| 1382572800000 | 4749.03 |
| 1382659200000 | 4741.42 |
| 1382918400000 | 4720 |
| 1383004800000 | 4696.5 |
| 1383091200000 | 4697.2 |
| 1383177600000 | 4597.65 |
| 1383264000000 | 4535.34 |
| 1383523200000 | 4572.29 |
| 1383609600000 | 4535.47 |
| 1383696000000 | 4594.63 |
| 1383782400000 | 4578.36 |
| 1383868800000 | 4521.21 |
| 1384128000000 | 4570.31 |
| 1384214400000 | 4493.12 |
| 1384300800000 | 4435.76 |
| 1384387200000 | 4499.05 |
| 1384473600000 | 4525.93 |
| 1384732800000 | 4602.05 |
| 1384819200000 | 4563.83 |
| 1384905600000 | 4547.36 |
| 1384992000000 | 4507.83 |
| 1385078400000 | 4579.68 |
| 1385337600000 | 4611.36 |
| 1385424000000 | 4616.34 |
| 1385510400000 | 4640.78 |
| 1385596800000 | 4669.68 |
| 1385683200000 | 4657.68 |
| 1385942400000 | 4638.49 |
| 1386028800000 | 4575.99 |
| 1386115200000 | 4569.07 |
| 1386201600000 | 4547.82 |
| 1386288000000 | 4553.23 |
| 1386547200000 | 4564.86 |
| 1386633600000 | 4530.02 |
| 1386720000000 | 4510.86 |
| 1386806400000 | 4437.27 |
| 1386892800000 | 4443.4 |
| 1387152000000 | 4491.67 |
| 1387238400000 | 4472.46 |
| 1387324800000 | 4544.45 |
| 1387411200000 | 4597.59 |
| 1387497600000 | 4642.51 |
| 1387756800000 | 4696.09 |
| 1387843200000 | 4678.39 |
| 1387929600000 | 4678.39 |
| 1388016000000 | 4696.81 |
| 1388102400000 | 4776.09 |
| 1388361600000 | 4829.17 |
| 1388448000000 | 4831.79 |
| 1388620800000 | 4756.49 |
| 1388707200000 | 4747.95 |
| 1388966400000 | 4744.44 |
| 1389052800000 | 4751.94 |
| 1389139200000 | 4725.37 |
| 1389225600000 | 4719.99 |
| 1389312000000 | 4800.14 |
| 1389571200000 | 4795.73 |
| 1389657600000 | 4828.53 |
| 1389744000000 | 4857.62 |
| 1389830400000 | 4869.7 |
| 1389916800000 | 4891.11 |
| 1390176000000 | 4867.81 |
| 1390262400000 | 4851.31 |
| 1390348800000 | 4891.4 |
| 1390435200000 | 4867.94 |
| 1390521600000 | 4776.07 |
| 1390780800000 | 4773.3 |
| 1390867200000 | 4788.19 |
| 1390953600000 | 4729.42 |
| 1391040000000 | 4672.2 |
| 1391126400000 | 4656.89 |
| 1391385600000 | 4600.71 |
| 1391472000000 | 4590.38 |
| 1391558400000 | 4623.86 |
| 1391644800000 | 4718.36 |
| 1391731200000 | 4733.95 |
| 1391990400000 | 4761.09 |
| 1392076800000 | 4867.68 |
| 1392163200000 | 4835.6 |
| 1392249600000 | 4824.18 |
| 1392336000000 | 4845.18 |
| 1392595200000 | 4868.57 |
| 1392681600000 | 4807.31 |
| 1392768000000 | 4839.44 |
| 1392854400000 | 4809.26 |
| 1392940800000 | 4836.13 |
| 1393200000000 | 4936.76 |
| 1393286400000 | 4946.03 |
| 1393372800000 | 4933.53 |
| 1393459200000 | 4911.05 |
| 1393545600000 | 5014.28 |
| 1393804800000 | 4849.91 |
| 1393891200000 | 4949.41 |
| 1393977600000 | 4968.77 |
| 1394064000000 | 5025.99 |
| 1394150400000 | 4980.08 |
| 1394409600000 | 4988.84 |
| 1394496000000 | 4999.56 |
| 1394582400000 | 4956.96 |
| 1394668800000 | 4936.88 |
| 1394755200000 | 4885.93 |
| 1395014400000 | 4991.39 |
| 1395100800000 | 5033.6 |
| 1395187200000 | 5025.34 |
| 1395273600000 | 4962.44 |
| 1395360000000 | 4948.73 |
| 1395619200000 | 4891.69 |
| 1395705600000 | 4951.75 |
| 1395792000000 | 4941.29 |
| 1395878400000 | 4907 |
| 1395964800000 | 4911.06 |
| 1396224000000 | 4999.77 |
| 1396310400000 | 5062.55 |
| 1396396800000 | 5048.73 |
| 1396483200000 | 4989.68 |
| 1396569600000 | 4995.3 |
| 1396828800000 | 4962.7 |
| 1396915200000 | 4998.9 |
| 1397001600000 | 5021.5 |
| 1397088000000 | 4962.3 |
| 1397174400000 | 4921.1 |
| 1397433600000 | 4911.55 |
| 1397520000000 | 4840.95 |
| 1397606400000 | 4870.24 |
| 1397692800000 | 4878.75 |
| 1397779200000 | 4878.75 |
| 1398038400000 | 4860.76 |
| 1398124800000 | 4976.86 |
| 1398211200000 | 4932.23 |
| 1398297600000 | 4972.27 |
| 1398384000000 | 4953.46 |
| 1398643200000 | 4966.42 |
| 1398729600000 | 5007.99 |
| 1398816000000 | 5040.05 |
| 1398902400000 | 5051.45 |
| 1398988800000 | 5035.73 |
| 1399248000000 | 5001.71 |
| 1399334400000 | 5023.17 |
| 1399420800000 | 5002.06 |
| 1399507200000 | 5053.6 |
| 1399593600000 | 5003.62 |
| 1399852800000 | 5051.99 |
| 1399939200000 | 5091.99 |
| 1400025600000 | 5094.99 |
| 1400112000000 | 5114.78 |
| 1400198400000 | 5087.94 |
| 1400457600000 | 5081.46 |
| 1400544000000 | 5086.64 |
| 1400630400000 | 5101.98 |
| 1400716800000 | 5110.83 |
| 1400803200000 | 5077.3 |
| 1401062400000 | 5108.45 |
| 1401148800000 | 5106.04 |
| 1401235200000 | 5087.58 |
| 1401321600000 | 5096.11 |
| 1401408000000 | 5087.68 |
| 1401667200000 | 5075.22 |
| 1401753600000 | 5062.54 |
| 1401840000000 | 5096.79 |
| 1401926400000 | 5042.75 |
| 1402012800000 | 5084.97 |
| 1402272000000 | 5104.36 |
| 1402358400000 | 5085.15 |
| 1402444800000 | 5066.45 |
| 1402531200000 | 5065.55 |
| 1402617600000 | 5066.5 |
| 1402876800000 | 5046.46 |
| 1402963200000 | 5034.74 |
| 1403049600000 | 5004.47 |
| 1403136000000 | 5014.68 |
| 1403222400000 | 4976.41 |
| 1403481600000 | 5041.05 |
| 1403568000000 | 5029.71 |
| 1403654400000 | 4958.49 |
| 1403740800000 | 4924.36 |
| 1403827200000 | 4963.36 |
| 1404086400000 | 5000.65 |
| 1404172800000 | 5015.59 |
| 1404259200000 | 5023.34 |
| 1404345600000 | 5021.65 |
| 1404432000000 | 4972.85 |
| 1404691200000 | 4966.83 |
| 1404777600000 | 4915.24 |
| 1404864000000 | 4940.34 |
| 1404950400000 | 4863.81 |
| 1405036800000 | 4865.35 |
| 1405296000000 | 4939.95 |
| 1405382400000 | 4882.99 |
| 1405468800000 | 4939.8 |
| 1405555200000 | 4887.9 |
| 1405641600000 | 4901.9 |
| 1405900800000 | 4881.08 |
| 1405987200000 | 4929.55 |
| 1406073600000 | 4936.06 |
| 1406160000000 | 4955.02 |
| 1406246400000 | 4961.6 |
| 1406505600000 | 4939.39 |
| 1406592000000 | 4923.72 |
| 1406678400000 | 4886.88 |
| 1406764800000 | 4812.07 |
| 1406851200000 | 4774.31 |
| 1407110400000 | 4756.82 |
| 1407196800000 | 4778.53 |
| 1407283200000 | 4685.46 |
| 1407369600000 | 4654.99 |
| 1407456000000 | 4657.33 |
| 1407715200000 | 4766.48 |
| 1407801600000 | 4731.75 |
| 1407888000000 | 4774.3 |
| 1407974400000 | 4765.81 |
| 1408060800000 | 4757.13 |
| 1408320000000 | 4811.36 |
| 1408406400000 | 4832.97 |
| 1408492800000 | 4799.67 |
| 1408579200000 | 4839.26 |
| 1408665600000 | 4813.07 |
| 1408924800000 | 4844.6 |
| 1409011200000 | 4853.13 |
| 1409097600000 | 4857.3 |
| 1409184000000 | 4778.78 |
| 1409270400000 | 4793.23 |
| 1409529600000 | 4766.1 |
| 1409616000000 | 4762.22 |
| 1409702400000 | 4794.53 |
| 1409788800000 | 4764.84 |
| 1409875200000 | 4708.97 |
| 1410134400000 | 4727.69 |
| 1410220800000 | 4669.56 |
| 1410307200000 | 4690.93 |
| 1410393600000 | 4664.06 |
| 1410480000000 | 4670.03 |
| 1410739200000 | 4689.54 |
| 1410825600000 | 4683.1 |
| 1410912000000 | 4719.13 |
| 1410998400000 | 4763.73 |
| 1411084800000 | 4744.33 |
| 1411344000000 | 4733.57 |
| 1411430400000 | 4698.8 |
| 1411516800000 | 4693.62 |
| 1411603200000 | 4611.92 |
| 1411689600000 | 4593.08 |
| 1411948800000 | 4580.36 |
| 1412035200000 | 4647.88 |
| 1412121600000 | 4567.85 |
| 1412208000000 | 4493.92 |
| 1412294400000 | 4496.37 |
| 1412553600000 | 4509.4 |
| 1412640000000 | 4431.58 |
| 1412726400000 | 4406.65 |
| 1412812800000 | 4386.39 |
| 1412899200000 | 4293.81 |
| 1413158400000 | 4303.25 |
| 1413244800000 | 4313.19 |
| 1413331200000 | 4207.96 |
| 1413417600000 | 4229.25 |
| 1413504000000 | 4360.94 |
| 1413763200000 | 4343.04 |
| 1413849600000 | 4431.48 |
| 1413936000000 | 4447.37 |
| 1414022400000 | 4509.7 |
| 1414108800000 | 4505.08 |
| 1414368000000 | 4486.52 |
| 1414454400000 | 4532.14 |
| 1414540800000 | 4581.04 |
| 1414627200000 | 4578.62 |
| 1414713600000 | 4594.2 |
| 1414972800000 | 4550.68 |
| 1415059200000 | 4564.35 |
| 1415145600000 | 4610.63 |
| 1415232000000 | 4602.8 |
| 1415318400000 | 4562.2 |
| 1415577600000 | 4609.92 |
| 1415664000000 | 4623.22 |
| 1415750400000 | 4582.02 |
| 1415836800000 | 4605.43 |
| 1415923200000 | 4601.36 |
| 1416182400000 | 4599.56 |
| 1416268800000 | 4669.76 |
| 1416355200000 | 4643.34 |
| 1416441600000 | 4622.17 |
| 1416528000000 | 4661.11 |
| 1416787200000 | 4702.36 |
| 1416873600000 | 4743.26 |
| 1416960000000 | 4745.41 |
| 1417046400000 | 4733.23 |
| 1417132800000 | 4712 |
| 1417392000000 | 4705.27 |
| 1417478400000 | 4654.18 |
| 1417564800000 | 4691.73 |
| 1417651200000 | 4670.36 |
| 1417737600000 | 4694 |
| 1417996800000 | 4675.72 |
| 1418083200000 | 4667.57 |
| 1418169600000 | 4656.59 |
| 1418256000000 | 4639.55 |
| 1418342400000 | 4564.55 |
| 1418601600000 | 4459.46 |
| 1418688000000 | 4484.41 |
| 1418774400000 | 4431.59 |
| 1418860800000 | 4526.93 |
| 1418947200000 | 4550.1 |
| 1419206400000 | 4544.8 |
| 1419292800000 | 4569.74 |
| 1419379200000 | 4552.95 |
| 1419465600000 | 4552.95 |
| 1419552000000 | 4532.92 |
| 1419811200000 | 4569.97 |
| 1419897600000 | 4575.04 |
| 1419984000000 | 4529.63 |
| 1420156800000 | 4495.18 |
| 1420416000000 | 4461.93 |
| 1420502400000 | 4467.59 |
| 1420588800000 | 4324.35 |
| 1420675200000 | 4404.88 |
| 1420761600000 | 4380.96 |
| 1421020800000 | 4380.33 |
| 1421107200000 | 4433.86 |
| 1421193600000 | 4334.38 |
| 1421280000000 | 4352.95 |
| 1421366400000 | 4377.19 |
| 1421625600000 | 4412.92 |
| 1421712000000 | 4430.93 |
| 1421798400000 | 4447.35 |
| 1421884800000 | 4514.22 |
| 1421971200000 | 4506.8 |
| 1422230400000 | 4544.56 |
| 1422316800000 | 4553.22 |
| 1422403200000 | 4602.06 |
| 1422489600000 | 4620.71 |
| 1422576000000 | 4625.73 |
| 1422835200000 | 4628.42 |
| 1422921600000 | 4704.97 |
| 1423008000000 | 4659.07 |
| 1423094400000 | 4676.45 |
| 1423180800000 | 4662.78 |
| 1423440000000 | 4643.31 |
| 1423526400000 | 4711.67 |
| 1423612800000 | 4635.78 |
| 1423699200000 | 4698.81 |
| 1423785600000 | 4779.92 |
| 1424044800000 | 4794.3 |
| 1424131200000 | 4781.42 |
| 1424217600000 | 4802.76 |
| 1424304000000 | 4842.71 |
| 1424390400000 | 4858.87 |
| 1424649600000 | 4873 |
| 1424736000000 | 4894.77 |
| 1424822400000 | 4931.45 |
| 1424908800000 | 4912.87 |
| 1424995200000 | 4951.68 |
| 1425254400000 | 4940.63 |
| 1425340800000 | 4895.26 |
| 1425427200000 | 4844.56 |
| 1425513600000 | 4873.68 |
| 1425600000000 | 4771.08 |
| 1425859200000 | 4752.62 |
| 1425945600000 | 4664.48 |
| 1426032000000 | 4690.18 |
| 1426118400000 | 4697.83 |
| 1426204800000 | 4675.58 |
| 1426464000000 | 4760.86 |
| 1426550400000 | 4698.7 |
| 1426636800000 | 4729.76 |
| 1426723200000 | 4777.65 |
| 1426809600000 | 4827.83 |
| 1427068800000 | 4871.23 |
| 1427155200000 | 4881.61 |
| 1427241600000 | 4886.2 |
| 1427328000000 | 4793.31 |
| 1427414400000 | 4764.84 |
| 1427673600000 | 4823.57 |
| 1427760000000 | 4767.21 |
| 1427846400000 | 4763.71 |
| 1427932800000 | 4797.85 |
| 1428019200000 | 4797.85 |
| 1428278400000 | 4877.42 |
| 1428364800000 | 4857.44 |
| 1428451200000 | 4813.34 |
| 1428537600000 | 4813.95 |
| 1428624000000 | 4800.02 |
| 1428883200000 | 4795.12 |
| 1428969600000 | 4843.85 |
| 1429056000000 | 4844.21 |
| 1429142400000 | 4884.93 |
| 1429228800000 | 4772.99 |
| 1429488000000 | 4815.28 |
| 1429574400000 | 4889.41 |
| 1429660800000 | 4871.82 |
| 1429747200000 | 4863.15 |
| 1429833600000 | 4907.6 |
| 1430092800000 | 4993.8 |
| 1430179200000 | 4917.95 |
| 1430265600000 | 4908.83 |
| 1430352000000 | 4893.08 |
| 1430438400000 | 4882.19 |
| 1430697600000 | 4908.07 |
| 1430784000000 | 4799.83 |
| 1430870400000 | 4843.41 |
| 1430956800000 | 4797.82 |
| 1431043200000 | 4911.84 |
| 1431302400000 | 4884.9 |
| 1431388800000 | 4824.68 |
| 1431475200000 | 4926.3 |
| 1431561600000 | 4912.21 |
| 1431648000000 | 4920.17 |
| 1431907200000 | 4946.14 |
| 1431993600000 | 4907.31 |
| 1432080000000 | 4917.39 |
| 1432166400000 | 4947.36 |
| 1432252800000 | 4931.96 |
| 1432512000000 | 4938.42 |
| 1432598400000 | 4854.19 |
| 1432684800000 | 4890.94 |
| 1432771200000 | 4905.46 |
| 1432857600000 | 4817.41 |
| 1433116800000 | 4807.04 |
| 1433203200000 | 4838.76 |
| 1433289600000 | 4934.54 |
| 1433376000000 | 4922.25 |
| 1433462400000 | 4759.77 |
| 1433721600000 | 4742.54 |
| 1433808000000 | 4760.97 |
| 1433894400000 | 4867.09 |
| 1433980800000 | 4867.01 |
| 1434067200000 | 4874.54 |
| 1434326400000 | 4767.55 |
| 1434412800000 | 4804.72 |
| 1434499200000 | 4748.71 |
| 1434585600000 | 4791.16 |
| 1434672000000 | 4778.04 |
| 1434931200000 | 4916.96 |
| 1435017600000 | 4888.22 |
| 1435104000000 | 4843.33 |
| 1435190400000 | 4826.56 |
| 1435276800000 | 4810.14 |
| 1435536000000 | 4701.27 |
| 1435622400000 | 4636.01 |
| 1435708800000 | 4722.32 |
| 1435795200000 | 4619.41 |
| 1435881600000 | 4596.32 |
| 1436140800000 | 4524.72 |
| 1436227200000 | 4427.92 |
| 1436313600000 | 4502.61 |
| 1436400000000 | 4580.1 |
| 1436486400000 | 4742.28 |
| 1436745600000 | 4771.81 |
| 1436832000000 | 4754.57 |
| 1436918400000 | 4702.11 |
| 1437004800000 | 4795.82 |
| 1437091200000 | 4737.55 |
| 1437350400000 | 4809.59 |
| 1437436800000 | 4795.48 |
| 1437523200000 | 4710.83 |
| 1437609600000 | 4721.58 |
| 1437696000000 | 4698.63 |
| 1437955200000 | 4665.71 |
| 1438041600000 | 4634.67 |
| 1438128000000 | 4659.13 |
| 1438214400000 | 4647.07 |
| 1438300800000 | 4712.59 |
| 1438560000000 | 4695.3 |
| 1438646400000 | 4669.59 |
| 1438732800000 | 4665.94 |
| 1438819200000 | 4640.06 |
| 1438905600000 | 4598.39 |
| 1439164800000 | 4713.23 |
| 1439251200000 | 4674.13 |
| 1439337600000 | 4618.9 |
| 1439424000000 | 4720.92 |
| 1439510400000 | 4701.46 |
| 1439769600000 | 4698.31 |
| 1439856000000 | 4669.68 |
| 1439942400000 | 4561.44 |
| 1440028800000 | 4540.17 |
| 1440115200000 | 4482.63 |
| 1440374400000 | 4336.65 |
| 1440460800000 | 4412.1 |
| 1440547200000 | 4360.56 |
| 1440633600000 | 4454.28 |
| 1440720000000 | 4496.45 |
| 1440979200000 | 4462.95 |
| 1441065600000 | 4387.03 |
| 1441152000000 | 4409.96 |
| 1441238400000 | 4500.52 |
| 1441324800000 | 4368.28 |
| 1441584000000 | 4403.12 |
| 1441670400000 | 4472.97 |
| 1441756800000 | 4538.75 |
| 1441843200000 | 4518.63 |
| 1441929600000 | 4553.37 |
| 1442188800000 | 4491.69 |
| 1442275200000 | 4483.69 |
| 1442361600000 | 4547.56 |
| 1442448000000 | 4550.41 |
| 1442534400000 | 4492.4 |
| 1442793600000 | 4439.15 |
| 1442880000000 | 4303.37 |
| 1442966400000 | 4291.62 |
| 1443052800000 | 4210.53 |
| 1443139200000 | 4285.54 |
| 1443398400000 | 4187.06 |
| 1443484800000 | 4217.1 |
| 1443571200000 | 4308.96 |
| 1443657600000 | 4296.36 |
| 1443744000000 | 4334.59 |
| 1444003200000 | 4468.42 |
| 1444089600000 | 4513.21 |
| 1444176000000 | 4493.99 |
| 1444262400000 | 4539.2 |
| 1444348800000 | 4618.89 |
| 1444608000000 | 4630.99 |
| 1444694400000 | 4584.78 |
| 1444780800000 | 4529.71 |
| 1444867200000 | 4504.62 |
| 1444953600000 | 4511.45 |
| 1445212800000 | 4470.29 |
| 1445299200000 | 4510.44 |
| 1445385600000 | 4479.69 |
| 1445472000000 | 4514.16 |
| 1445558400000 | 4539.78 |
| 1445817600000 | 4537.84 |
| 1445904000000 | 4502.35 |
| 1445990400000 | 4563.84 |
| 1446076800000 | 4491.55 |
| 1446163200000 | 4543.08 |
| 1446422400000 | 4549.36 |
| 1446508800000 | 4542.71 |
| 1446595200000 | 4566.01 |
| 1446681600000 | 4545.89 |
| 1446768000000 | 4511.03 |
| 1447027200000 | 4498.09 |
| 1447113600000 | 4444.23 |
| 1447200000000 | 4490.91 |
| 1447286400000 | 4460.65 |
| 1447372800000 | 4385.29 |
| 1447632000000 | 4410.74 |
| 1447718400000 | 4471.86 |
| 1447804800000 | 4480.13 |
| 1447891200000 | 4518.23 |
| 1447977600000 | 4534.57 |
| 1448236800000 | 4500.36 |
| 1448323200000 | 4424.49 |
| 1448409600000 | 4457.98 |
| 1448496000000 | 4509.65 |
| 1448582400000 | 4519.59 |
| 1448841600000 | 4571.85 |
| 1448928000000 | 4575.64 |
| 1449014400000 | 4591.06 |
| 1449100800000 | 4598.53 |
| 1449187200000 | 4564.64 |
| 1449446400000 | 4577.13 |
| 1449532800000 | 4466.05 |
| 1449619200000 | 4472.83 |
| 1449705600000 | 4415.17 |
| 1449792000000 | 4327.29 |
| 1450051200000 | 4289.24 |
| 1450137600000 | 4383.18 |
| 1450224000000 | 4386.22 |
| 1450310400000 | 4396.83 |
| 1450396800000 | 4351.07 |
| 1450656000000 | 4370.1 |
| 1450742400000 | 4397.59 |
| 1450828800000 | 4474.6 |
| 1450915200000 | 4510.39 |
| 1451001600000 | 4510.39 |
| 1451260800000 | 4490.2 |
| 1451347200000 | 4536.38 |
| 1451433600000 | 4508.51 |
| 1451520000000 | 4506.44 |
| 1451865600000 | 4325.11 |
| 1451952000000 | 4235.56 |
| 1452038400000 | 4247.08 |
| 1452124800000 | 4183.18 |
| 1452211200000 | 4167.01 |
| 1452470400000 | 4148.46 |
| 1452556800000 | 4148.07 |
| 1452643200000 | 4186.28 |
| 1452729600000 | 4093.97 |
| 1452816000000 | 3982.13 |
| 1453075200000 | 3973.28 |
| 1453161600000 | 4067.11 |
| 1453248000000 | 3916.22 |
| 1453334400000 | 3978.63 |
| 1453420800000 | 4127.82 |
| 1453680000000 | 4118.64 |
| 1453766400000 | 4184.87 |
| 1453852800000 | 4174.57 |
| 1453939200000 | 4099.6 |
| 1454025600000 | 4138.04 |
| 1454284800000 | 4125.13 |
| 1454371200000 | 4036.92 |
| 1454457600000 | 4049.92 |
| 1454544000000 | 4155.84 |
| 1454630400000 | 4109.21 |
| 1454889600000 | 3925.01 |
| 1454976000000 | 3955.11 |
| 1455062400000 | 3996.11 |
| 1455148800000 | 3928.12 |
| 1455235200000 | 4004.73 |
| 1455494400000 | 4111.99 |
| 1455580800000 | 4094.51 |
| 1455667200000 | 4220.35 |
| 1455753600000 | 4238.23 |
| 1455840000000 | 4221.68 |
| 1456099200000 | 4291.2 |
| 1456185600000 | 4243.78 |
| 1456272000000 | 4139.37 |
| 1456358400000 | 4220.12 |
| 1456444800000 | 4227.97 |
| 1456704000000 | 4218.83 |
| 1456790400000 | 4252.23 |
| 1456876800000 | 4214.82 |
| 1456963200000 | 4260.35 |
| 1457049600000 | 4345.41 |
| 1457308800000 | 4320.59 |
| 1457395200000 | 4300.81 |
| 1457481600000 | 4342.86 |
| 1457568000000 | 4329.12 |
| 1457654400000 | 4445.4 |
| 1457913600000 | 4475.26 |
| 1458000000000 | 4440.9 |
| 1458086400000 | 4407.54 |
| 1458172800000 | 4477.01 |
| 1458259200000 | 4491.97 |
| 1458518400000 | 4453.61 |
| 1458604800000 | 4467.89 |
| 1458691200000 | 4422.82 |
| 1458777600000 | 4347.71 |
| 1458864000000 | 4347.71 |
| 1459123200000 | 4359.31 |
| 1459209600000 | 4366.52 |
| 1459296000000 | 4536.67 |
| 1459382400000 | 4526.38 |
| 1459468800000 | 4490.03 |
| 1459728000000 | 4501.35 |
| 1459814400000 | 4414.68 |
| 1459900800000 | 4461.55 |
| 1459987200000 | 4404.1 |
| 1460073600000 | 4515.79 |
| 1460332800000 | 4547.31 |
| 1460419200000 | 4550.66 |
| 1460505600000 | 4596.87 |
| 1460592000000 | 4581.81 |
| 1460678400000 | 4572.41 |
| 1460937600000 | 4578.15 |
| 1461024000000 | 4693.74 |
| 1461110400000 | 4701.77 |
| 1461196800000 | 4661.83 |
| 1461283200000 | 4605.75 |
| 1461542400000 | 4591.51 |
| 1461628800000 | 4610.08 |
| 1461715200000 | 4620.19 |
| 1461801600000 | 4627.76 |
| 1461888000000 | 4578.07 |
| 1462147200000 | 4578.74 |
| 1462233600000 | 4511.43 |
| 1462320000000 | 4450.13 |
| 1462406400000 | 4428.8 |
| 1462492800000 | 4395.98 |
| 1462752000000 | 4435.96 |
| 1462838400000 | 4450.3 |
| 1462924800000 | 4444.16 |
| 1463011200000 | 4381.93 |
| 1463097600000 | 4375.38 |
| 1463356800000 | 4427.74 |
| 1463443200000 | 4420.13 |
| 1463529600000 | 4413.52 |
| 1463616000000 | 4328.17 |
| 1463702400000 | 4397.95 |
| 1463961600000 | 4388.63 |
| 1464048000000 | 4460.34 |
| 1464134400000 | 4495.26 |
| 1464220800000 | 4529 |
| 1464307200000 | 4504.46 |
| 1464566400000 | 4509.63 |
| 1464652800000 | 4485.66 |
| 1464739200000 | 4474.15 |
| 1464825600000 | 4464.78 |
| 1464912000000 | 4502.03 |
| 1465171200000 | 4531.56 |
| 1465257600000 | 4587.49 |
| 1465344000000 | 4591.62 |
| 1465430400000 | 4513.98 |
| 1465516800000 | 4367.37 |
| 1465776000000 | 4308.82 |
| 1465862400000 | 4199.51 |
| 1465948800000 | 4262.17 |
| 1466035200000 | 4133.41 |
| 1466121600000 | 4239.77 |
| 1466380800000 | 4424.95 |
| 1466467200000 | 4442.22 |
| 1466553600000 | 4444.57 |
| 1466640000000 | 4533.35 |
| 1466726400000 | 4394.36 |
| 1466985600000 | 3977.33 |
| 1467072000000 | 4072.24 |
| 1467158400000 | 4200.55 |
| 1467244800000 | 4258.99 |
| 1467331200000 | 4337.05 |
| 1467590400000 | 4288.48 |
| 1467676800000 | 4187.46 |
| 1467763200000 | 4109.06 |
| 1467849600000 | 4154.62 |
| 1467936000000 | 4208.22 |
| 1468195200000 | 4301.94 |
| 1468281600000 | 4347.82 |
| 1468368000000 | 4374.02 |
| 1468454400000 | 4397.61 |
| 1468540800000 | 4388.81 |
| 1468800000000 | 4370.93 |
| 1468886400000 | 4357.4 |
| 1468972800000 | 4412.04 |
| 1469059200000 | 4387.57 |
| 1469145600000 | 4348.15 |
| 1469404800000 | 4387.76 |
| 1469491200000 | 4378.32 |
| 1469577600000 | 4383.54 |
| 1469664000000 | 4383.5 |
| 1469750400000 | 4456 |
| 1470009600000 | 4409.27 |
| 1470096000000 | 4378.89 |
| 1470182400000 | 4349.29 |
| 1470268800000 | 4399.87 |
| 1470355200000 | 4412.34 |
| 1470614400000 | 4420.19 |
| 1470700800000 | 4532.64 |
| 1470787200000 | 4549.76 |
| 1470873600000 | 4600.73 |
| 1470960000000 | 4586.28 |
| 1471219200000 | 4598.94 |
| 1471305600000 | 4565.75 |
| 1471392000000 | 4517.06 |
| 1471478400000 | 4583.02 |
| 1471564800000 | 4543.32 |
| 1471824000000 | 4551.32 |
| 1471910400000 | 4603.69 |
| 1471996800000 | 4592.52 |
| 1472083200000 | 4574.25 |
| 1472169600000 | 4602 |
| 1472428800000 | 4563.29 |
| 1472515200000 | 4545.34 |
| 1472601600000 | 4525.27 |
| 1472688000000 | 4533.5 |
| 1472774400000 | 4578.52 |
| 1473033600000 | 4601 |
| 1473120000000 | 4642.43 |
| 1473206400000 | 4679.6 |
| 1473292800000 | 4679.36 |
| 1473379200000 | 4587.64 |
| 1473638400000 | 4562.22 |
| 1473724800000 | 4537.56 |
| 1473811200000 | 4552.04 |
| 1473897600000 | 4587.52 |
| 1473984000000 | 4504.77 |
| 1474243200000 | 4568.28 |
| 1474329600000 | 4545.88 |
| 1474416000000 | 4538.71 |
| 1474502400000 | 4651.98 |
| 1474588800000 | 4615.68 |
| 1474848000000 | 4573.72 |
| 1474934400000 | 4527.97 |
| 1475020800000 | 4556.34 |
| 1475107200000 | 4603.53 |
| 1475193600000 | 4618.57 |
| 1475452800000 | 4633.31 |
| 1475539200000 | 4640.91 |
| 1475625600000 | 4625.66 |
| 1475712000000 | 4616.12 |
| 1475798400000 | 4584.86 |
| 1476057600000 | 4625.73 |
| 1476144000000 | 4494.61 |
| 1476230400000 | 4444.42 |
| 1476316800000 | 4417.12 |
| 1476403200000 | 4465.01 |
| 1476662400000 | 4436.21 |
| 1476748800000 | 4492.1 |
| 1476835200000 | 4481.32 |
| 1476921600000 | 4499.74 |
| 1477008000000 | 4461.14 |
| 1477267200000 | 4454.45 |
| 1477353600000 | 4417.42 |
| 1477440000000 | 4438.03 |
| 1477526400000 | 4371.96 |
| 1477612800000 | 4381.37 |
| 1477872000000 | 4350.58 |
| 1477958400000 | 4338.16 |
| 1478044800000 | 4322.52 |
| 1478131200000 | 4311.22 |
| 1478217600000 | 4252.25 |
| 1478476800000 | 4285.64 |
| 1478563200000 | 4312.86 |
| 1478649600000 | 4322.07 |
| 1478736000000 | 4314.11 |
| 1478822400000 | 4286.81 |
| 1479081600000 | 4237.69 |
| 1479168000000 | 4277.18 |
| 1479254400000 | 4249.05 |
| 1479340800000 | 4290.88 |
| 1479427200000 | 4286.42 |
| 1479686400000 | 4304.96 |
| 1479772800000 | 4313.95 |
| 1479859200000 | 4285.01 |
| 1479945600000 | 4315.78 |
| 1480032000000 | 4339 |
| 1480291200000 | 4298.76 |
| 1480377600000 | 4299.26 |
| 1480464000000 | 4319.77 |
| 1480550400000 | 4300.75 |
| 1480636800000 | 4293.5 |
| 1480896000000 | 4348.14 |
| 1480982400000 | 4385.5 |
| 1481068800000 | 4446.53 |
| 1481155200000 | 4448.2 |
| 1481241600000 | 4466.16 |
| 1481500800000 | 4469.38 |
| 1481587200000 | 4530.81 |
| 1481673600000 | 4499.95 |
| 1481760000000 | 4420.92 |
| 1481846400000 | 4416.66 |
| 1482105600000 | 4429.2 |
| 1482192000000 | 4404.28 |
| 1482278400000 | 4451.66 |
| 1482364800000 | 4453.47 |
| 1482451200000 | 4472.88 |
| 1482710400000 | 4472.88 |
| 1482796800000 | 4479.62 |
| 1482883200000 | 4476.78 |
| 1482969600000 | 4499.04 |
| 1483056000000 | 4521.77 |
| 1483315200000 | 4551.31 |
| 1483401600000 | 4519.52 |
| 1483488000000 | 4544.98 |
| 1483574400000 | 4572.12 |
| 1483660800000 | 4556.12 |
| 1483920000000 | 4511.5 |
| 1484006400000 | 4523 |
| 1484092800000 | 4485.63 |
| 1484179200000 | 4565.86 |
| 1484265600000 | 4611.44 |
| 1484524800000 | 4572.86 |
| 1484611200000 | 4571.27 |
| 1484697600000 | 4598.83 |
| 1484784000000 | 4543.93 |
| 1484870400000 | 4628.41 |
| 1485129600000 | 4613.59 |
| 1485216000000 | 4665.29 |
| 1485302400000 | 4730.92 |
| 1485388800000 | 4740.93 |
| 1485475200000 | 4717.49 |
| 1485734400000 | 4683.52 |
| 1485820800000 | 4748.89 |
| 1485907200000 | 4778.59 |
| 1485993600000 | 4832.19 |
| 1486080000000 | 4825.11 |
| 1486339200000 | 4758.1 |
| 1486425600000 | 4752.76 |
| 1486512000000 | 4767.47 |
| 1486598400000 | 4749.36 |
| 1486684800000 | 4752.67 |
| 1486944000000 | 4775.86 |
| 1487030400000 | 4766.97 |
| 1487116800000 | 4787.02 |
| 1487203200000 | 4839.4 |
| 1487289600000 | 4802.12 |
| 1487548800000 | 4807.57 |
| 1487635200000 | 4816.59 |
| 1487721600000 | 4796.41 |
| 1487808000000 | 4815.59 |
| 1487894400000 | 4746.89 |
| 1488153600000 | 4721.84 |
| 1488240000000 | 4751.92 |
| 1488326400000 | 4795.16 |
| 1488412800000 | 4750.55 |
| 1488499200000 | 4761.94 |
| 1488758400000 | 4759.85 |
| 1488844800000 | 4762.57 |
| 1488931200000 | 4748.3 |
| 1489017600000 | 4759.71 |
| 1489104000000 | 4791.81 |
| 1489363200000 | 4836.35 |
| 1489449600000 | 4811.2 |
| 1489536000000 | 4817.33 |
| 1489622400000 | 4905.85 |
| 1489708800000 | 4911.92 |
| 1489968000000 | 4908.64 |
| 1490054400000 | 4882.14 |
| 1490140800000 | 4848.38 |
| 1490227200000 | 4894.08 |
| 1490313600000 | 4890.64 |
| 1490572800000 | 4891.91 |
| 1490659200000 | 4905.29 |
| 1490745600000 | 4871.66 |
| 1490832000000 | 4876.21 |
| 1490918400000 | 4893.18 |
| 1491177600000 | 4828.51 |
| 1491264000000 | 4811.26 |
| 1491350400000 | 4815.61 |
| 1491436800000 | 4824.96 |
| 1491523200000 | 4822.71 |
| 1491782400000 | 4824.71 |
| 1491868800000 | 4831.69 |
| 1491955200000 | 4869.72 |
| 1492041600000 | 4856.26 |
| 1492128000000 | 4856.27 |
| 1492387200000 | 4880.94 |
| 1492473600000 | 4842.78 |
| 1492560000000 | 4878.08 |
| 1492646400000 | 4900.53 |
| 1492732800000 | 4868.39 |
| 1492992000000 | 5063.87 |
| 1493078400000 | 5145.66 |
| 1493164800000 | 5155.2 |
| 1493251200000 | 5112.32 |
| 1493337600000 | 5147.99 |
| 1493596800000 | 5162.11 |
| 1493683200000 | 5202.82 |
| 1493769600000 | 5193.98 |
| 1493856000000 | 5220.11 |
| 1493942400000 | 5252.86 |
| 1494201600000 | 5219.6 |
| 1494288000000 | 5240.13 |
| 1494374400000 | 5211.16 |
| 1494460800000 | 5208.71 |
| 1494547200000 | 5240.05 |
| 1494806400000 | 5257.3 |
| 1494892800000 | 5277.95 |
| 1494979200000 | 5230.4 |
| 1495065600000 | 5158.42 |
| 1495152000000 | 5220.99 |
| 1495411200000 | 5241.06 |
| 1495497600000 | 5295.65 |
| 1495584000000 | 5283.54 |
| 1495670400000 | 5300.1 |
| 1495756800000 | 5293.21 |
| 1496016000000 | 5269.91 |
| 1496102400000 | 5275.33 |
| 1496188800000 | 5316.9 |
| 1496275200000 | 5316.32 |
| 1496361600000 | 5366.89 |
| 1496620800000 | 5334.86 |
| 1496707200000 | 5320.9 |
| 1496793600000 | 5328.9 |
| 1496880000000 | 5312.15 |
| 1496966400000 | 5341.92 |
| 1497225600000 | 5289.94 |
| 1497312000000 | 5360.82 |
| 1497398400000 | 5381.5 |
| 1497484800000 | 5250.34 |
| 1497571200000 | 5332.56 |
| 1497830400000 | 5361.36 |
| 1497916800000 | 5299.84 |
| 1498003200000 | 5295.91 |
| 1498089600000 | 5332.83 |
| 1498176000000 | 5345.61 |
| 1498435200000 | 5330.98 |
| 1498521600000 | 5319.73 |
| 1498608000000 | 5369.74 |
| 1498694400000 | 5352.53 |
| 1498780800000 | 5362.18 |
| 1499040000000 | 5405.98 |
| 1499126400000 | 5350.64 |
| 1499212800000 | 5386.85 |
| 1499299200000 | 5387.2 |
| 1499385600000 | 5391.3 |
| 1499644800000 | 5410.46 |
| 1499731200000 | 5393.41 |
| 1499817600000 | 5498.74 |
| 1499904000000 | 5515.05 |
| 1499990400000 | 5547.69 |
| 1500249600000 | 5543.65 |
| 1500336000000 | 5465.49 |
| 1500422400000 | 5464.24 |
| 1500508800000 | 5463.26 |
| 1500595200000 | 5408.62 |
| 1500854400000 | 5378.93 |
| 1500940800000 | 5396.08 |
| 1501027200000 | 5415.16 |
| 1501113600000 | 5403.54 |
| 1501200000000 | 5430.51 |
| 1501459200000 | 5418.79 |
| 1501545600000 | 5467.65 |
| 1501632000000 | 5465.65 |
| 1501718400000 | 5460.39 |
| 1501804800000 | 5454.01 |
| 1502064000000 | 5468.16 |
| 1502150400000 | 5467.04 |
| 1502236800000 | 5425.92 |
| 1502323200000 | 5396.47 |
| 1502409600000 | 5337.22 |
| 1502668800000 | 5419.68 |
| 1502755200000 | 5390.17 |
| 1502841600000 | 5408.64 |
| 1502928000000 | 5373.28 |
| 1503014400000 | 5339.92 |
| 1503273600000 | 5352.06 |
| 1503360000000 | 5387.79 |
| 1503446400000 | 5403.14 |
| 1503532800000 | 5387.51 |
| 1503619200000 | 5433.85 |
| 1503878400000 | 5433.3 |
| 1503964800000 | 5415.3 |
| 1504051200000 | 5429.42 |
| 1504137600000 | 5487.76 |
| 1504224000000 | 5516.42 |
| 1504483200000 | 5501.47 |
| 1504569600000 | 5485.64 |
| 1504656000000 | 5468.42 |
| 1504742400000 | 5515.02 |
| 1504828800000 | 5510.68 |
| 1505088000000 | 5538.64 |
| 1505174400000 | 5582.61 |
| 1505260800000 | 5559.25 |
| 1505347200000 | 5564.37 |
| 1505433600000 | 5585.56 |
| 1505692800000 | 5610.52 |
| 1505779200000 | 5606.55 |
| 1505865600000 | 5619.93 |
| 1505952000000 | 5627.6 |
| 1506038400000 | 5651.78 |
| 1506297600000 | 5614.44 |
| 1506384000000 | 5548.86 |
| 1506470400000 | 5577.53 |
| 1506556800000 | 5609.43 |
| 1506643200000 | 5644.17 |
| 1506902400000 | 5644.47 |
| 1506988800000 | 5700.81 |
| 1507075200000 | 5720.65 |
| 1507161600000 | 5710.53 |
| 1507248000000 | 5682.74 |
| 1507507200000 | 5688.75 |
| 1507593600000 | 5713.2 |
| 1507680000000 | 5707.85 |
| 1507766400000 | 5693.04 |
| 1507852800000 | 5698.88 |
| 1508112000000 | 5671.49 |
| 1508198400000 | 5631.51 |
| 1508284800000 | 5664.69 |
| 1508371200000 | 5675.11 |
| 1508457600000 | 5722.75 |
| 1508716800000 | 5677.52 |
| 1508803200000 | 5634.19 |
| 1508889600000 | 5626.56 |
| 1508976000000 | 5596.1 |
| 1509062400000 | 5597.23 |
| 1509321600000 | 5596.2 |
| 1509408000000 | 5617.96 |
| 1509494400000 | 5597.39 |
| 1509580800000 | 5610.08 |
| 1509667200000 | 5603.66 |
| 1509926400000 | 5603.82 |
| 1510012800000 | 5570.21 |
| 1510099200000 | 5568.47 |
| 1510185600000 | 5500.49 |
| 1510272000000 | 5489 |
| 1510531200000 | 5448.42 |
| 1510617600000 | 5417.27 |
| 1510704000000 | 5399.66 |
| 1510790400000 | 5469.91 |
| 1510876800000 | 5389.36 |
| 1511136000000 | 5391.33 |
| 1511222400000 | 5456.67 |
| 1511308800000 | 5436.25 |
| 1511395200000 | 5480.04 |
| 1511481600000 | 5504.84 |
| 1511740800000 | 5467.24 |
| 1511827200000 | 5474.58 |
| 1511913600000 | 5437.81 |
| 1512000000000 | 5451.15 |
| 1512086400000 | 5366.47 |
| 1512345600000 | 5414.68 |
| 1512432000000 | 5389.72 |
| 1512518400000 | 5349.57 |
| 1512604800000 | 5336.83 |
| 1512691200000 | 5360.5 |
| 1512950400000 | 5378.9 |
| 1513036800000 | 5424.89 |
| 1513123200000 | 5405.09 |
| 1513209600000 | 5385.93 |
| 1513296000000 | 5313.77 |
| 1513555200000 | 5428.87 |
| 1513641600000 | 5402.79 |
| 1513728000000 | 5416.72 |
| 1513814400000 | 5432.15 |
| 1513900800000 | 5438 |
| 1514160000000 | 5438 |
| 1514246400000 | 5441.57 |
| 1514332800000 | 5462.13 |
| 1514419200000 | 5458.69 |
| 1514505600000 | 5474.04 |
| 1514851200000 | 5485.59 |
| 1514937600000 | 5530.65 |
| 1515024000000 | 5610.86 |
| 1515110400000 | 5644.15 |
| 1515369600000 | 5632.74 |
| 1515456000000 | 5653.91 |
| 1515542400000 | 5673.56 |
| 1515628800000 | 5715.66 |
| 1515715200000 | 5733.78 |
| 1515974400000 | 5795.7 |
| 1516060800000 | 5766.44 |
| 1516147200000 | 5778.22 |
| 1516233600000 | 5781.25 |
| 1516320000000 | 5798.17 |
| 1516579200000 | 5817.06 |
| 1516665600000 | 5851.58 |
| 1516752000000 | 5873.76 |
| 1516838400000 | 5843.21 |
| 1516924800000 | 5864.62 |
| 1517184000000 | 5825.48 |
| 1517270400000 | 5798.39 |
| 1517356800000 | 5801.37 |
| 1517443200000 | 5824.76 |
| 1517529600000 | 5721.11 |
| 1517788800000 | 5567.69 |
| 1517875200000 | 5421.06 |
| 1517961600000 | 5538.09 |
| 1518048000000 | 5372.66 |
| 1518134400000 | 5327.49 |
| 1518393600000 | 5399 |
| 1518480000000 | 5407.03 |
| 1518566400000 | 5511.26 |
| 1518652800000 | 5559.79 |
| 1518739200000 | 5635.27 |
| 1518998400000 | 5580.65 |
| 1519084800000 | 5572.79 |
| 1519171200000 | 5586.54 |
| 1519257600000 | 5567.23 |
| 1519344000000 | 5547.96 |
| 1519603200000 | 5580.91 |
| 1519689600000 | 5543.19 |
| 1519776000000 | 5484.51 |
| 1519862400000 | 5401.37 |
| 1519948800000 | 5292.92 |
| 1520208000000 | 5374.28 |
| 1520294400000 | 5446.67 |
| 1520380800000 | 5450.53 |
| 1520467200000 | 5509.14 |
| 1520553600000 | 5539.51 |
| 1520812800000 | 5550 |
| 1520899200000 | 5538.13 |
| 1520985600000 | 5561.22 |
| 1521072000000 | 5598.85 |
| 1521158400000 | 5543.44 |
| 1521417600000 | 5474.6 |
| 1521504000000 | 5464.04 |
| 1521590400000 | 5438.75 |
| 1521676800000 | 5322.93 |
| 1521763200000 | 5327.47 |
| 1522022400000 | 5308.07 |
| 1522108800000 | 5352.7 |
| 1522195200000 | 5312.18 |
| 1522281600000 | 5341.24 |
| 1522368000000 | 5341.24 |
| 1522627200000 | 5340.63 |
| 1522713600000 | 5256.04 |
| 1522800000000 | 5183.68 |
| 1522886400000 | 5277.04 |
| 1522972800000 | 5269.27 |
| 1523232000000 | 5281.05 |
| 1523318400000 | 5372.16 |
| 1523404800000 | 5292.76 |
| 1523491200000 | 5276.21 |
| 1523577600000 | 5300.35 |
| 1523836800000 | 5305.22 |
| 1523923200000 | 5394.01 |
| 1524009600000 | 5438.9 |
| 1524096000000 | 5468.24 |
| 1524182400000 | 5463.63 |
| 1524441600000 | 5474.56 |
| 1524528000000 | 5427.49 |
| 1524614400000 | 5345.42 |
| 1524700800000 | 5371.73 |
| 1524787200000 | 5355.86 |
| 1525046400000 | 5303.41 |
| 1525132800000 | 5236.41 |
| 1525219200000 | 5241.06 |
| 1525305600000 | 5224.84 |
| 1525392000000 | 5264.18 |
| 1525651200000 | 5323.02 |
| 1525737600000 | 5373.28 |
| 1525824000000 | 5466.33 |
| 1525910400000 | 5486.59 |
| 1525996800000 | 5506.29 |
| 1526256000000 | 5485.2 |
| 1526342400000 | 5430.87 |
| 1526428800000 | 5425.53 |
| 1526515200000 | 5453.65 |
| 1526601600000 | 5467.31 |
| 1526860800000 | 5514.35 |
| 1526947200000 | 5521.67 |
| 1527033600000 | 5396.19 |
| 1527120000000 | 5391.85 |
| 1527206400000 | 5383.7 |
| 1527465600000 | 5329.71 |
| 1527552000000 | 5218.49 |
| 1527638400000 | 5260.31 |
| 1527724800000 | 5235.33 |
| 1527811200000 | 5289.31 |
| 1528070400000 | 5333.41 |
| 1528156800000 | 5309.34 |
| 1528243200000 | 5339.46 |
| 1528329600000 | 5374.09 |
| 1528416000000 | 5332.65 |
| 1528675200000 | 5417.36 |
| 1528761600000 | 5438.29 |
| 1528848000000 | 5426.83 |
| 1528934400000 | 5449.54 |
| 1529020800000 | 5314.19 |
| 1529280000000 | 5280.22 |
| 1529366400000 | 5208.44 |
| 1529452800000 | 5259.23 |
| 1529539200000 | 5182.53 |
| 1529625600000 | 5207.96 |
| 1529884800000 | 5154.24 |
| 1529971200000 | 5154.22 |
| 1530057600000 | 5147.58 |
| 1530144000000 | 5064.56 |
| 1530230400000 | 5189.87 |
| 1530489600000 | 5100.96 |
| 1530576000000 | 5181.8 |
| 1530662400000 | 5162.57 |
| 1530748800000 | 5196.98 |
| 1530835200000 | 5223 |
| 1531094400000 | 5284.49 |
| 1531180800000 | 5303.13 |
| 1531267200000 | 5222.15 |
| 1531353600000 | 5218.8 |
| 1531440000000 | 5224.55 |
| 1531699200000 | 5283.03 |
| 1531785600000 | 5286.59 |
| 1531872000000 | 5298.13 |
| 1531958400000 | 5290.23 |
| 1532044800000 | 5306.77 |
| 1532304000000 | 5323.59 |
| 1532390400000 | 5418.86 |
| 1532476800000 | 5391.27 |
| 1532563200000 | 5441.27 |
| 1532649600000 | 5439.76 |
| 1532908800000 | 5483.57 |
| 1532995200000 | 5470.52 |
| 1533081600000 | 5452.43 |
| 1533168000000 | 5371.75 |
| 1533254400000 | 5388.34 |
| 1533513600000 | 5372.19 |
| 1533600000000 | 5407.8 |
| 1533686400000 | 5393.18 |
| 1533772800000 | 5401.83 |
| 1533859200000 | 5285.19 |
| 1534118400000 | 5265.42 |
| 1534204800000 | 5242.82 |
| 1534291200000 | 5131.06 |
| 1534377600000 | 5207.78 |
| 1534464000000 | 5252.55 |
| 1534723200000 | 5277.37 |
| 1534809600000 | 5329.64 |
| 1534896000000 | 5391.15 |
| 1534982400000 | 5368.39 |
| 1535068800000 | 5376.01 |
| 1535328000000 | 5445.29 |
| 1535414400000 | 5456.03 |
| 1535500800000 | 5444.69 |
| 1535587200000 | 5458.27 |
| 1535673600000 | 5413.12 |
| 1535932800000 | 5444.2 |
| 1536019200000 | 5381.67 |
| 1536105600000 | 5364.47 |
| 1536192000000 | 5339.03 |
| 1536278400000 | 5323.5 |
| 1536537600000 | 5357.25 |
| 1536624000000 | 5336.13 |
| 1536710400000 | 5394.39 |
| 1536796800000 | 5414.6 |
| 1536883200000 | 5419.88 |
| 1537142400000 | 5497.9 |
| 1537228800000 | 5463.19 |
| 1537315200000 | 5487.52 |
| 1537401600000 | 5587.31 |
| 1537488000000 | 5623.71 |
| 1537747200000 | 5601.24 |
| 1537833600000 | 5605.86 |
| 1537920000000 | 5587.95 |
| 1538006400000 | 5617.52 |
| 1538092800000 | 5537.53 |
| 1538352000000 | 5527.68 |
| 1538438400000 | 5471.71 |
| 1538524800000 | 5500.25 |
| 1538611200000 | 5414.37 |
| 1538697600000 | 5338.7 |
| 1538956800000 | 5268.92 |
| 1539043200000 | 5264.44 |
| 1539129600000 | 5168.57 |
| 1539216000000 | 5089.76 |
| 1539302400000 | 5076.48 |
| 1539561600000 | 5072.07 |
| 1539648000000 | 5170.06 |
| 1539734400000 | 5122.97 |
| 1539820800000 | 5090.56 |
| 1539907200000 | 5035.06 |
| 1540166400000 | 5020.58 |
| 1540252800000 | 4915.94 |
| 1540339200000 | 4862.11 |
| 1540425600000 | 4858.71 |
| 1540512000000 | 4799.44 |
| 1540771200000 | 4868.31 |
| 1540857600000 | 4894.37 |
| 1540944000000 | 4989.15 |
| 1541030400000 | 5010.99 |
| 1541116800000 | 5080.44 |
| 1541376000000 | 5034.42 |
| 1541462400000 | 5036.32 |
| 1541548800000 | 5084.18 |
| 1541635200000 | 5086.47 |
| 1541721600000 | 5021.8 |
| 1541980800000 | 4925.81 |
| 1542067200000 | 4956.35 |
| 1542153600000 | 4898.62 |
| 1542240000000 | 4871.97 |
| 1542326400000 | 4928.24 |
| 1542585600000 | 4875.19 |
| 1542672000000 | 4750.52 |
| 1542758400000 | 4816.09 |
| 1542844800000 | 4788.49 |
| 1542931200000 | 4789.8 |
| 1543190400000 | 4851.26 |
| 1543276800000 | 4837.14 |
| 1543363200000 | 4850.1 |
| 1543449600000 | 4926.22 |
| 1543536000000 | 4907.15 |
| 1543795200000 | 4998.21 |
| 1543881600000 | 4938 |
| 1543968000000 | 4871.14 |
| 1544054400000 | 4725.21 |
| 1544140800000 | 4771.82 |
| 1544400000000 | 4672.1 |
| 1544486400000 | 4761.18 |
| 1544572800000 | 4863.96 |
| 1544659200000 | 4844.84 |
| 1544745600000 | 4812.09 |
| 1545004800000 | 4766.06 |
| 1545091200000 | 4737.78 |
| 1545177600000 | 4750.7 |
| 1545264000000 | 4700.44 |
| 1545350400000 | 4660.31 |
| 1545609600000 | 4638.85 |
| 1545696000000 | 4638.85 |
| 1545782400000 | 4612.98 |
| 1545868800000 | 4570.59 |
| 1545955200000 | 4680.78 |
| 1546214400000 | 4742.47 |
| 1546387200000 | 4682.36 |
| 1546473600000 | 4616 |
| 1546560000000 | 4793.74 |
| 1546819200000 | 4840.85 |
| 1546905600000 | 4887.42 |
| 1546992000000 | 4951.13 |
| 1547078400000 | 4955.49 |
| 1547164800000 | 4929.58 |
| 1547424000000 | 4892.8 |
| 1547510400000 | 4890.06 |
| 1547596800000 | 4908.11 |
| 1547683200000 | 4910.61 |
| 1547769600000 | 5005.38 |
| 1548028800000 | 4983.38 |
| 1548115200000 | 4955.45 |
| 1548201600000 | 4934.03 |
| 1548288000000 | 4934.35 |
| 1548374400000 | 4981.61 |
| 1548633600000 | 4945.39 |
| 1548720000000 | 4978.74 |
| 1548806400000 | 5001.06 |
| 1548892800000 | 5032.36 |
| 1548979200000 | 5063.73 |
| 1549238400000 | 5036.47 |
| 1549324800000 | 5079.37 |
| 1549411200000 | 5073.75 |
| 1549497600000 | 4971.3 |
| 1549584000000 | 4945.1 |
| 1549843200000 | 4977.66 |
| 1549929600000 | 5005.39 |
| 1550016000000 | 5068.79 |
| 1550102400000 | 5029.41 |
| 1550188800000 | 5104.47 |
| 1550448000000 | 5129.27 |
| 1550534400000 | 5094.49 |
| 1550620800000 | 5117.1 |
| 1550707200000 | 5054.11 |
| 1550793600000 | 5091.54 |
| 1551052800000 | 5101.27 |
| 1551139200000 | 5102.67 |
| 1551225600000 | 5116.71 |
| 1551312000000 | 5113.72 |
| 1551398400000 | 5131.91 |
| 1551657600000 | 5102.59 |
| 1551744000000 | 5112.91 |
| 1551830400000 | 5090.2 |
| 1551916800000 | 4968.22 |
| 1552003200000 | 4942.2 |
| 1552262400000 | 5000.19 |
| 1552348800000 | 5026.54 |
| 1552435200000 | 5080.45 |
| 1552521600000 | 5122.12 |
| 1552608000000 | 5188.38 |
| 1552867200000 | 5216.08 |
| 1552953600000 | 5269.12 |
| 1553040000000 | 5254.21 |
| 1553126400000 | 5251.24 |
| 1553212800000 | 5100.93 |
| 1553472000000 | 5121.62 |
| 1553558400000 | 5132.14 |
| 1553644800000 | 5099.39 |
| 1553731200000 | 5088.2 |
| 1553817600000 | 5115.97 |
| 1554076800000 | 5208.68 |
| 1554163200000 | 5207.26 |
| 1554249600000 | 5329.27 |
| 1554336000000 | 5307.77 |
| 1554422400000 | 5323.9 |
| 1554681600000 | 5343.55 |
| 1554768000000 | 5320.88 |
| 1554854400000 | 5337.75 |
| 1554940800000 | 5348.88 |
| 1555027200000 | 5397.86 |
| 1555286400000 | 5400.57 |
| 1555372800000 | 5414.38 |
| 1555459200000 | 5449.95 |
| 1555545600000 | 5438.19 |
| 1555632000000 | 5438.19 |
| 1555891200000 | 5434.66 |
| 1555977600000 | 5412.4 |
| 1556064000000 | 5419.64 |
| 1556150400000 | 5371.78 |
| 1556236800000 | 5401.24 |
| 1556496000000 | 5399.42 |
| 1556582400000 | 5354.52 |
| 1556668800000 | 5351.19 |
| 1556755200000 | 5296.35 |
| 1556841600000 | 5320.1 |
| 1557100800000 | 5249.87 |
| 1557187200000 | 5152.02 |
| 1557273600000 | 5172.93 |
| 1557360000000 | 5067.65 |
| 1557446400000 | 5112.11 |
| 1557705600000 | 5028.09 |
| 1557792000000 | 5095.62 |
| 1557878400000 | 5105.28 |
| 1557964800000 | 5176.44 |
| 1558051200000 | 5139.57 |
| 1558310400000 | 5069.74 |
| 1558396800000 | 5124.92 |
| 1558483200000 | 5112.93 |
| 1558569600000 | 5009.66 |
| 1558656000000 | 5082.49 |
| 1558915200000 | 5063.1 |
| 1559001600000 | 5061.52 |
| 1559088000000 | 4984.23 |
| 1559174400000 | 5004.88 |
| 1559260800000 | 4940.03 |
| 1559520000000 | 4981.43 |
| 1559606400000 | 5055.53 |
| 1559692800000 | 5088.64 |
| 1559779200000 | 5095.86 |
| 1559865600000 | 5187.9 |
| 1560124800000 | 5200.31 |
| 1560211200000 | 5240.97 |
| 1560297600000 | 5252.24 |
| 1560384000000 | 5240.99 |
| 1560470400000 | 5223.71 |
| 1560729600000 | 5213.17 |
| 1560816000000 | 5253.77 |
| 1560902400000 | 5259.23 |
| 1560988800000 | 5356.56 |
| 1561075200000 | 5375.05 |
| 1561334400000 | 5369.24 |
| 1561420800000 | 5388.36 |
| 1561507200000 | 5378.52 |
| 1561593600000 | 5385.48 |
| 1561680000000 | 5399.95 |
| 1561939200000 | 5434.93 |
| 1562025600000 | 5453.4 |
| 1562112000000 | 5481.06 |
| 1562198400000 | 5485.76 |
| 1562284800000 | 5370.16 |
| 1562544000000 | 5389.49 |
| 1562630400000 | 5344.34 |
| 1562716800000 | 5356.21 |
| 1562803200000 | 5353.26 |
| 1562889600000 | 5395.09 |
| 1563148800000 | 5435.23 |
| 1563235200000 | 5407.48 |
| 1563321600000 | 5330.74 |
| 1563408000000 | 5276.63 |
| 1563494400000 | 5344.51 |
| 1563753600000 | 5323.12 |
| 1563840000000 | 5348.67 |
| 1563926400000 | 5335.9 |
| 1564012800000 | 5305.18 |
| 1564099200000 | 5279.38 |
| 1564358400000 | 5291.29 |
| 1564444800000 | 5204.85 |
| 1564531200000 | 5195.06 |
| 1564617600000 | 5195.86 |
| 1564704000000 | 5080.71 |
| 1564963200000 | 4976.38 |
| 1565049600000 | 4967.2 |
| 1565136000000 | 4957.03 |
| 1565222400000 | 5048.21 |
| 1565308800000 | 5010.13 |
| 1565568000000 | 4994.06 |
| 1565654400000 | 5011.61 |
| 1565740800000 | 4856.58 |
| 1565827200000 | 4838.99 |
| 1565913600000 | 4893.7 |
| 1566172800000 | 4951.68 |
| 1566259200000 | 4927.56 |
| 1566345600000 | 5008.19 |
| 1566432000000 | 4951.29 |
| 1566518400000 | 4933.19 |
| 1566777600000 | 4903.02 |
| 1566864000000 | 4937.76 |
| 1566950400000 | 4886.92 |
| 1567036800000 | 4949.7 |
| 1567123200000 | 4988.74 |
| 1567382400000 | 4968.44 |
| 1567468800000 | 4946.16 |
| 1567555200000 | 5043.39 |
| 1567641600000 | 5100.08 |
| 1567728000000 | 5151.59 |
| 1567987200000 | 5144.44 |
| 1568073600000 | 5140.81 |
| 1568160000000 | 5196.54 |
| 1568246400000 | 5248.67 |
| 1568332800000 | 5324.66 |
| 1568592000000 | 5255.51 |
| 1568678400000 | 5231.71 |
| 1568764800000 | 5255.43 |
| 1568851200000 | 5281.94 |
| 1568937600000 | 5260.21 |
| 1569196800000 | 5165.9 |
| 1569283200000 | 5183.29 |
| 1569369600000 | 5112.06 |
| 1569456000000 | 5138.05 |
| 1569542400000 | 5159.46 |
| 1569801600000 | 5150.08 |
| 1569888000000 | 5087.91 |
| 1569974400000 | 4964.31 |
| 1570060800000 | 4963.86 |
| 1570147200000 | 4983.59 |
| 1570406400000 | 5023.27 |
| 1570492800000 | 4972.52 |
| 1570579200000 | 5004.7 |
| 1570665600000 | 5084.06 |
| 1570752000000 | 5168.54 |
| 1571011200000 | 5166.63 |
| 1571097600000 | 5232.3 |
| 1571184000000 | 5234.12 |
| 1571270400000 | 5318.38 |
| 1571356800000 | 5365.99 |
| 1571616000000 | 5451.63 |
| 1571702400000 | 5438.58 |
| 1571788800000 | 5432.48 |
| 1571875200000 | 5473.76 |
| 1571961600000 | 5485.7 |
| 1572220800000 | 5501.34 |
| 1572307200000 | 5452.3 |
| 1572393600000 | 5488.35 |
| 1572480000000 | 5474.45 |
| 1572566400000 | 5529.22 |
| 1572825600000 | 5614.97 |
| 1572912000000 | 5567.72 |
| 1572998400000 | 5584.77 |
| 1573084800000 | 5587.9 |
| 1573171200000 | 5566.43 |
| 1573430400000 | 5549.15 |
| 1573516800000 | 5584.12 |
| 1573603200000 | 5546.07 |
| 1573689600000 | 5541.3 |
| 1573776000000 | 5595.28 |
| 1574035200000 | 5567.71 |
| 1574121600000 | 5557.63 |
| 1574208000000 | 5543.78 |
| 1574294400000 | 5499.23 |
| 1574380800000 | 5522.64 |
| 1574640000000 | 5562.36 |
| 1574726400000 | 5606.59 |
| 1574812800000 | 5596.77 |
| 1574899200000 | 5595.58 |
| 1574985600000 | 5578.16 |
| 1575244800000 | 5535.34 |
| 1575331200000 | 5497.98 |
| 1575417600000 | 5606.54 |
| 1575504000000 | 5612.87 |
| 1575590400000 | 5670.43 |
| 1575849600000 | 5649.67 |
| 1575936000000 | 5645.14 |
| 1576022400000 | 5701.68 |
| 1576108800000 | 5768.62 |
| 1576195200000 | 5812.39 |
| 1576454400000 | 5887.85 |
| 1576540800000 | 5907.13 |
| 1576627200000 | 5876.75 |
| 1576713600000 | 5855.63 |
| 1576800000000 | 5919.76 |
| 1577059200000 | 5919.03 |
| 1577145600000 | 5926.6 |
| 1577232000000 | 5926.6 |
| 1577318400000 | 5924.9 |
| 1577404800000 | 5986.83 |
| 1577664000000 | 5926.98 |
| 1577750400000 | 5900.35 |
| 1577923200000 | 6034.33 |
| 1578009600000 | 5934.32 |
| 1578268800000 | 5922.77 |
| 1578355200000 | 5919.73 |
| 1578441600000 | 5913.44 |
| 1578528000000 | 5909.34 |
| 1578614400000 | 5886.11 |
| 1578873600000 | 5922.9 |
| 1578960000000 | 5933.44 |
| 1579046400000 | 5919.66 |
| 1579132800000 | 5978.66 |
| 1579219200000 | 6002.94 |
| 1579478400000 | 5999.52 |
| 1579564800000 | 5997.78 |
| 1579651200000 | 5957.49 |
| 1579737600000 | 5878.39 |
| 1579824000000 | 5926.37 |
| 1580083200000 | 5760 |
| 1580169600000 | 5796.57 |
| 1580256000000 | 5827.17 |
| 1580342400000 | 5779.17 |
| 1580428800000 | 5769.88 |
| 1580688000000 | 5762.99 |
| 1580774400000 | 5919.82 |
| 1580860800000 | 6013.73 |
| 1580947200000 | 5981.68 |
| 1581033600000 | 5970.61 |
| 1581292800000 | 5979.06 |
| 1581379200000 | 6091.74 |
| 1581465600000 | 6124.17 |
| 1581552000000 | 6091.16 |
| 1581638400000 | 6089.57 |
| 1581897600000 | 6102.06 |
| 1581984000000 | 6040.54 |
| 1582070400000 | 6098.77 |
| 1582156800000 | 6083.97 |
| 1582243200000 | 6081.14 |
| 1582502400000 | 5821.48 |
| 1582588800000 | 5721.41 |
| 1582675200000 | 5747.4 |
| 1582761600000 | 5590.45 |
| 1582848000000 | 5391.44 |
| 1583107200000 | 5497.01 |
| 1583193600000 | 5658.5 |
| 1583280000000 | 5636.29 |
| 1583366400000 | 5589.5 |
| 1583452800000 | 5465.46 |
| 1583712000000 | 5121.97 |
| 1583798400000 | 5042.14 |
| 1583884800000 | 4953.66 |
| 1583971200000 | 4253.95 |
| 1584057600000 | 4327.33 |
| 1584316800000 | 4124.88 |
| 1584403200000 | 4164.11 |
| 1584489600000 | 3914.45 |
| 1584576000000 | 3995.06 |
| 1584662400000 | 3989.03 |
| 1584921600000 | 3794.35 |
| 1585008000000 | 4133.05 |
| 1585094400000 | 4299.51 |
| 1585180800000 | 4493.59 |
| 1585267200000 | 4354.04 |
| 1585526400000 | 4404.94 |
| 1585612800000 | 4589.44 |
| 1585699200000 | 4373.08 |
| 1585785600000 | 4343.38 |
| 1585872000000 | 4263.78 |
| 1586131200000 | 4444.34 |
| 1586217600000 | 4674.19 |
| 1586304000000 | 4649.59 |
| 1586390400000 | 4712.68 |
| 1586476800000 | 4712.68 |
| 1586736000000 | 4691.11 |
| 1586822400000 | 4801.83 |
| 1586908800000 | 4590.68 |
| 1586995200000 | 4573.32 |
| 1587081600000 | 4761.7 |
| 1587340800000 | 4773.63 |
| 1587427200000 | 4599.32 |
| 1587513600000 | 4699.92 |
| 1587600000000 | 4785.14 |
| 1587686400000 | 4704.43 |
| 1587945600000 | 4775.42 |
| 1588032000000 | 4930.22 |
| 1588118400000 | 5050.23 |
| 1588204800000 | 5045.96 |
| 1588291200000 | 5031.31 |
| 1588550400000 | 4762.07 |
| 1588636800000 | 4895.55 |
| 1588723200000 | 4841.45 |
| 1588809600000 | 4922.97 |
| 1588896000000 | 5069.27 |
| 1589155200000 | 5000.52 |
| 1589241600000 | 5097.13 |
| 1589328000000 | 4917.76 |
| 1589414400000 | 4741.5 |
| 1589500800000 | 4794.36 |
| 1589760000000 | 5064.87 |
| 1589846400000 | 5145.14 |
| 1589932800000 | 5183.59 |
| 1590019200000 | 5150.73 |
| 1590105600000 | 5118.56 |
| 1590364800000 | 5233.87 |
| 1590451200000 | 5321.2 |
| 1590537600000 | 5334.75 |
| 1590624000000 | 5496.75 |
| 1590710400000 | 5518.1 |
| 1590969600000 | 5599.75 |
| 1591056000000 | 5702.42 |
| 1591142400000 | 5864.96 |
| 1591228800000 | 5937.85 |
| 1591315200000 | 6016.98 |
| 1591574400000 | 5940.76 |
| 1591660800000 | 5893.75 |
| 1591747200000 | 5821.06 |
| 1591833600000 | 5562.96 |
| 1591920000000 | 5487.46 |
| 1592179200000 | 5516.23 |
| 1592265600000 | 5670.08 |
| 1592352000000 | 5737.26 |
| 1592438400000 | 5695.11 |
| 1592524800000 | 5660.81 |
| 1592784000000 | 5651.12 |
| 1592870400000 | 5799.72 |
| 1592956800000 | 5642 |
| 1593043200000 | 5660.84 |
| 1593129600000 | 5656.99 |
| 1593388800000 | 5718.9 |
| 1593475200000 | 5713.68 |
| 1593561600000 | 5772.5 |
| 1593648000000 | 5847.57 |
| 1593734400000 | 5836.43 |
| 1593993600000 | 5995.47 |
| 1594080000000 | 5982.39 |
| 1594166400000 | 5989.17 |
| 1594252800000 | 5921.13 |
| 1594339200000 | 5990.95 |
| 1594598400000 | 6122.93 |
| 1594684800000 | 6123.1 |
| 1594771200000 | 6261.68 |
| 1594857600000 | 6235.78 |
| 1594944000000 | 6293.27 |
| 1595203200000 | 6400.43 |
| 1595289600000 | 6421.38 |
| 1595376000000 | 6512.56 |
| 1595462400000 | 6506.05 |
| 1595548800000 | 6382.09 |
| 1595808000000 | 6515.12 |
| 1595894400000 | 6456.15 |
| 1595980800000 | 6501.38 |
| 1596067200000 | 6351.22 |
| 1596153600000 | 6341.07 |
| 1596412800000 | 6472.01 |
| 1596499200000 | 6447.39 |
| 1596585600000 | 6572.44 |
| 1596672000000 | 6540.8 |
| 1596758400000 | 6521.9 |
| 1597017600000 | 6530.85 |
| 1597104000000 | 6620.39 |
| 1597190400000 | 6681.25 |
| 1597276800000 | 6698.53 |
| 1597363200000 | 6566.24 |
| 1597622400000 | 6642.02 |
| 1597708800000 | 6617.82 |
| 1597795200000 | 6671.45 |
| 1597881600000 | 6545.76 |
| 1597968000000 | 6497.26 |
| 1598227200000 | 6610.97 |
| 1598313600000 | 6604.85 |
| 1598400000000 | 6704.06 |
| 1598486400000 | 6659.12 |
| 1598572800000 | 6678.99 |
| 1598832000000 | 6679.6 |
| 1598918400000 | 6673.09 |
| 1599004800000 | 6685.17 |
| 1599091200000 | 6562.13 |
| 1599177600000 | 6514.73 |
| 1599436800000 | 6675.34 |
| 1599523200000 | 6572.89 |
| 1599609600000 | 6720.83 |
| 1599696000000 | 6707.46 |
| 1599782400000 | 6688.3 |
| 1600041600000 | 6709.1 |
| 1600128000000 | 6748.15 |
| 1600214400000 | 6819.66 |
| 1600300800000 | 6792.52 |
| 1600387200000 | 6859.49 |
| 1600646400000 | 6544.77 |
| 1600732800000 | 6554.32 |
| 1600819200000 | 6526.99 |
| 1600905600000 | 6372.34 |
| 1600992000000 | 6423.05 |
| 1601251200000 | 6617.13 |
| 1601337600000 | 6707.77 |
| 1601424000000 | 6704.39 |
| 1601510400000 | 6728.61 |
| 1601596800000 | 6708.52 |
| 1601856000000 | 6822.67 |
| 1601942400000 | 6792.3 |
| 1602028800000 | 6823.39 |
| 1602115200000 | 6835.06 |
| 1602201600000 | 6917.69 |
| 1602460800000 | 6966.64 |
| 1602547200000 | 6896.71 |
| 1602633600000 | 6913.16 |
| 1602720000000 | 6758.37 |
| 1602806400000 | 6849.24 |
| 1603065600000 | 6901.37 |
| 1603152000000 | 6923.25 |
| 1603238400000 | 6847.84 |
| 1603324800000 | 6812.64 |
| 1603411200000 | 6818.17 |
| 1603670400000 | 6634.64 |
| 1603756800000 | 6648.55 |
| 1603843200000 | 6360.89 |
| 1603929600000 | 6280.52 |
| 1604016000000 | 6344.81 |
| 1604275200000 | 6430.2 |
| 1604361600000 | 6592.56 |
| 1604448000000 | 6764.87 |
| 1604534400000 | 6942.38 |
| 1604620800000 | 6977.43 |
| 1604880000000 | 7175.33 |
| 1604966400000 | 7122.7 |
| 1605052800000 | 7146.14 |
| 1605139200000 | 7139.05 |
| 1605225600000 | 7093.26 |
| 1605484800000 | 7229.2 |
| 1605571200000 | 7237.19 |
| 1605657600000 | 7286.19 |
| 1605744000000 | 7219.78 |
| 1605830400000 | 7276.65 |
| 1606089600000 | 7221.84 |
| 1606176000000 | 7306.46 |
| 1606262400000 | 7329.79 |
| 1606348800000 | 7346.35 |
| 1606435200000 | 7430.79 |
| 1606694400000 | 7352.37 |
| 1606780800000 | 7402.07 |
| 1606867200000 | 7379.61 |
| 1606953600000 | 7433.34 |
| 1607040000000 | 7435.21 |
| 1607299200000 | 7460.31 |
| 1607385600000 | 7464.34 |
| 1607472000000 | 7452.44 |
| 1607558400000 | 7440.13 |
| 1607644800000 | 7388.35 |
| 1607904000000 | 7475.42 |
| 1607990400000 | 7515.35 |
| 1608076800000 | 7541.43 |
| 1608163200000 | 7632.02 |
| 1608249600000 | 7626.16 |
| 1608508800000 | 7486.65 |
| 1608595200000 | 7505.36 |
| 1608681600000 | 7587.06 |
| 1608768000000 | 7609.58 |
| 1608854400000 | 7609.58 |
| 1609113600000 | 7680.92 |
| 1609200000000 | 7807.83 |
| 1609286400000 | 7759.29 |
| 1609372800000 | 7733.65 |
| 1609718400000 | 7799.26 |
| 1609804800000 | 7804.51 |
| 1609891200000 | 7806.17 |
| 1609977600000 | 7943.73 |
| 1610064000000 | 8007.84 |
| 1610323200000 | 7854.31 |
| 1610409600000 | 7913.19 |
| 1610496000000 | 7901.32 |
| 1610582400000 | 7950.84 |
| 1610668800000 | 7808.18 |
| 1610928000000 | 7832.22 |
| 1611014400000 | 7864.5 |
| 1611100800000 | 7945.16 |
| 1611187200000 | 8032.43 |
| 1611273600000 | 8013.7 |
| 1611532800000 | 7932.88 |
| 1611619200000 | 8027.97 |
| 1611705600000 | 7870.79 |
| 1611792000000 | 7884.22 |
| 1611878400000 | 7821.53 |
| 1612137600000 | 7881.67 |
| 1612224000000 | 7956.31 |
| 1612310400000 | 7993.46 |
| 1612396800000 | 7980.76 |
| 1612483200000 | 7982.8 |
| 1612742400000 | 8027.32 |
| 1612828800000 | 8043.3 |
| 1612915200000 | 8056.27 |
| 1613001600000 | 8130.19 |
| 1613088000000 | 8176.05 |
| 1613347200000 | 8275.04 |
| 1613433600000 | 8253.62 |
| 1613520000000 | 8125.06 |
| 1613606400000 | 8091.17 |
| 1613692800000 | 8252.07 |
| 1613952000000 | 8219.18 |
| 1614038400000 | 8129.76 |
| 1614124800000 | 8176.82 |
| 1614211200000 | 8268.5 |
| 1614297600000 | 8010.59 |
| 1614556800000 | 8165.3 |
| 1614643200000 | 8241.74 |
| 1614729600000 | 8260.57 |
| 1614816000000 | 8168.8 |
| 1614902400000 | 7987.76 |
| 1615161600000 | 8121.78 |
| 1615248000000 | 8271.75 |
| 1615334400000 | 8308.91 |
| 1615420800000 | 8498.09 |
| 1615507200000 | 8466.17 |
| 1615766400000 | 8404.51 |
| 1615852800000 | 8494.42 |
| 1615939200000 | 8435.1 |
| 1616025600000 | 8458.23 |
| 1616112000000 | 8405.36 |
| 1616371200000 | 8456.05 |
| 1616457600000 | 8379.93 |
| 1616544000000 | 8404.91 |
| 1616630400000 | 8306.72 |
| 1616716800000 | 8416.97 |
| 1616976000000 | 8299.51 |
| 1617062400000 | 8353.05 |
| 1617148800000 | 8375.37 |
| 1617235200000 | 8440.91 |
| 1617321600000 | 8440.56 |
| 1617580800000 | 8452.69 |
| 1617667200000 | 8623.12 |
| 1617753600000 | 8690.71 |
| 1617840000000 | 8787.98 |
| 1617926400000 | 8848.36 |
| 1618185600000 | 8766.29 |
| 1618272000000 | 8887.61 |
| 1618358400000 | 8909.18 |
| 1618444800000 | 8978.83 |
| 1618531200000 | 9129.05 |
| 1618790400000 | 9080.9 |
| 1618876800000 | 8881.38 |
| 1618963200000 | 8945.16 |
| 1619049600000 | 8985.03 |
| 1619136000000 | 9024.55 |
| 1619395200000 | 9075.5 |
| 1619481600000 | 9115.78 |
| 1619568000000 | 9046.24 |
| 1619654400000 | 9039.49 |
| 1619740800000 | 8865.87 |
| 1620000000000 | 8962.65 |
| 1620086400000 | 8737.05 |
| 1620172800000 | 8932.56 |
| 1620259200000 | 8938.02 |
| 1620345600000 | 9138.72 |
| 1620604800000 | 9149.75 |
| 1620691200000 | 8905.09 |
| 1620777600000 | 8847 |
| 1620864000000 | 8844.43 |
| 1620950400000 | 9016.81 |
| 1621209600000 | 8963.69 |
| 1621296000000 | 9118.25 |
| 1621382400000 | 8884.67 |
| 1621468800000 | 9063.87 |
| 1621555200000 | 9080.62 |
| 1621814400000 | 9106.65 |
| 1621900800000 | 9177.39 |
| 1621987200000 | 9069.34 |
| 1622073600000 | 9156.7 |
| 1622160000000 | 9185.34 |
| 1622419200000 | 9196.25 |
| 1622505600000 | 9349.14 |
| 1622592000000 | 9324.82 |
| 1622678400000 | 9266.05 |
| 1622764800000 | 9325.77 |
| 1623024000000 | 9335.71 |
| 1623110400000 | 9370.16 |
| 1623196800000 | 9370.08 |
| 1623283200000 | 9369.15 |
| 1623369600000 | 9328.94 |
| 1623628800000 | 9339.52 |
| 1623715200000 | 9309.45 |
| 1623801600000 | 9279.17 |
| 1623888000000 | 9053.53 |
| 1623974400000 | 8834.21 |
| 1624233600000 | 8954.23 |
| 1624320000000 | 8989.44 |
| 1624406400000 | 8944.25 |
| 1624492800000 | 9067.42 |
| 1624579200000 | 9068.09 |
| 1624838400000 | 8981.57 |
| 1624924800000 | 9082.15 |
| 1625011200000 | 8975.32 |
| 1625097600000 | 9022.26 |
| 1625184000000 | 9101.59 |
| 1625443200000 | 9160.02 |
| 1625529600000 | 9134.44 |
| 1625616000000 | 9229.9 |
| 1625702400000 | 9155.28 |
| 1625788800000 | 9255.2 |
| 1626048000000 | 9374.82 |
| 1626134400000 | 9350.11 |
| 1626220800000 | 9347.53 |
| 1626307200000 | 9264.65 |
| 1626393600000 | 9237.73 |
| 1626652800000 | 9040.48 |
| 1626739200000 | 9051.06 |
| 1626825600000 | 9235.23 |
| 1626912000000 | 9398.8 |
| 1626998400000 | 9478.72 |
| 1627257600000 | 9556.94 |
| 1627344000000 | 9529.25 |
| 1627430400000 | 9527.9 |
| 1627516800000 | 9648.76 |
| 1627603200000 | 9558.39 |
| 1627862400000 | 9666.56 |
| 1627948800000 | 9635.45 |
| 1628035200000 | 9722.72 |
| 1628121600000 | 9716.69 |
| 1628208000000 | 9574.65 |
| 1628467200000 | 9521.01 |
| 1628553600000 | 9551 |
| 1628640000000 | 9606.31 |
| 1628726400000 | 9608.69 |
| 1628812800000 | 9665.71 |
| 1629072000000 | 9532.25 |
| 1629158400000 | 9479.88 |
| 1629244800000 | 9470.64 |
| 1629331200000 | 9219.64 |
| 1629417600000 | 9315.14 |
| 1629676800000 | 9484.47 |
| 1629763200000 | 9490.12 |
| 1629849600000 | 9485.11 |
| 1629936000000 | 9460.47 |
| 1630022400000 | 9574.82 |
| 1630281600000 | 9633.64 |
| 1630368000000 | 9542.98 |
| 1630454400000 | 9616.53 |
| 1630540800000 | 9753.84 |
| 1630627200000 | 9715.25 |
| 1630886400000 | 9763.89 |
| 1630972800000 | 9690.44 |
| 1631059200000 | 9496.03 |
| 1631145600000 | 9546.07 |
| 1631232000000 | 9539.45 |
| 1631491200000 | 9469.63 |
| 1631577600000 | 9517.45 |
| 1631664000000 | 9456.75 |
| 1631750400000 | 9480.55 |
| 1631836800000 | 9347.32 |
| 1632096000000 | 9051.09 |
| 1632182400000 | 9070.71 |
| 1632268800000 | 9176.63 |
| 1632355200000 | 9368.15 |
| 1632441600000 | 9208.81 |
| 1632700800000 | 9093.57 |
| 1632787200000 | 8820.58 |
| 1632873600000 | 8769.41 |
| 1632960000000 | 8845.59 |
| 1633046400000 | 8820.33 |
| 1633305600000 | 8768.26 |
| 1633392000000 | 8857.02 |
| 1633478400000 | 8656.39 |
| 1633564800000 | 8828.98 |
| 1633651200000 | 8788.57 |
| 1633910400000 | 8742.32 |
| 1633996800000 | 8827.87 |
| 1634083200000 | 9028.8 |
| 1634169600000 | 9210.23 |
| 1634256000000 | 9326.05 |
| 1634515200000 | 9278.64 |
| 1634601600000 | 9387.94 |
| 1634688000000 | 9426.01 |
| 1634774400000 | 9487.74 |
| 1634860800000 | 9606.49 |
| 1635120000000 | 9521.42 |
| 1635206400000 | 9561.47 |
| 1635292800000 | 9517.3 |
| 1635379200000 | 9588.98 |
| 1635465600000 | 9462.46 |
| 1635724800000 | 9595.68 |
| 1635811200000 | 9548.73 |
| 1635897600000 | 9637.52 |
| 1635984000000 | 9708.61 |
| 1636070400000 | 9729.14 |
| 1636329600000 | 9740.8 |
| 1636416000000 | 9731.11 |
| 1636502400000 | 9611.17 |
| 1636588800000 | 9652.63 |
| 1636675200000 | 9727.13 |
| 1636934400000 | 9741.24 |
| 1637020800000 | 9693.27 |
| 1637107200000 | 9694.02 |
| 1637193600000 | 9640.7 |
| 1637280000000 | 9625.01 |
| 1637539200000 | 9510.51 |
| 1637625600000 | 9244.29 |
| 1637712000000 | 9153.13 |
| 1637798400000 | 9264.92 |
| 1637884800000 | 8916.57 |
| 1638144000000 | 9069.56 |
| 1638230400000 | 8983.47 |
| 1638316800000 | 9168.29 |
| 1638403200000 | 9044.22 |
| 1638489600000 | 8792.37 |
| 1638748800000 | 8905.19 |
| 1638835200000 | 9151.43 |
| 1638921600000 | 9197.39 |
| 1639008000000 | 9167.8 |
| 1639094400000 | 9149.41 |
| 1639353600000 | 9058.92 |
| 1639440000000 | 8872.8 |
| 1639526400000 | 8934.72 |
| 1639612800000 | 9078.5 |
| 1639699200000 | 9012.17 |
| 1639958400000 | 8875.25 |
| 1640044800000 | 8990.06 |
| 1640131200000 | 9136.13 |
| 1640217600000 | 9282.88 |
| 1640304000000 | 9282.36 |
| 1640563200000 | 9386.35 |
| 1640649600000 | 9495.01 |
| 1640736000000 | 9512.7 |
| 1640822400000 | 9518.75 |
| 1640908800000 | 9511.41 |
| 1641168000000 | 9500.47 |
| 1641254400000 | 9552.67 |
| 1641340800000 | 9524.35 |
| 1641427200000 | 9438.35 |
| 1641513600000 | 9254.22 |
| 1641772800000 | 8922.67 |
| 1641859200000 | 9052.29 |
| 1641945600000 | 9266.82 |
| 1642032000000 | 9267.38 |
| 1642118400000 | 8978.38 |
| 1642377600000 | 8965.84 |
| 1642464000000 | 8695.24 |
| 1642550400000 | 8740.67 |
| 1642636800000 | 8844.8 |
| 1642723200000 | 8598.89 |
| 1642982400000 | 8126.89 |
| 1643068800000 | 8153 |
| 1643155200000 | 8347.07 |
| 1643241600000 | 8193.3 |
| 1643328000000 | 8116.92 |
| 1643587200000 | 8341.49 |
| 1643673600000 | 8496.86 |
| 1643760000000 | 8648.21 |
| 1643846400000 | 8550.45 |
| 1643932800000 | 8379.06 |
| 1644192000000 | 8479.33 |
| 1644278400000 | 8378.71 |
| 1644364800000 | 8639.69 |
| 1644451200000 | 8479.95 |
| 1644537600000 | 8371.55 |
| 1644796800000 | 8046.37 |
| 1644883200000 | 8301.45 |
| 1644969600000 | 8227.39 |
| 1645056000000 | 8032.94 |
| 1645142400000 | 7851.32 |
| 1645401600000 | 7637.54 |
| 1645488000000 | 7767.24 |
| 1645574400000 | 7649.3 |
| 1645660800000 | 7253.37 |
| 1645747200000 | 7618.02 |
| 1646006400000 | 7654.05 |
| 1646092800000 | 7362.85 |
| 1646179200000 | 7304.14 |
| 1646265600000 | 7113.3 |
| 1646352000000 | 6842.66 |
| 1646611200000 | 6744.23 |
| 1646697600000 | 6729.04 |
| 1646784000000 | 7192.19 |
| 1646870400000 | 7197.27 |
| 1646956800000 | 7296.9 |
| 1647216000000 | 7513.68 |
| 1647302400000 | 7386.97 |
| 1647388800000 | 7842.47 |
| 1647475200000 | 7922.44 |
| 1647561600000 | 7995.83 |
| 1647820800000 | 7982.81 |
| 1647907200000 | 7981.89 |
| 1647993600000 | 7834.97 |
| 1648080000000 | 7765.25 |
| 1648166400000 | 7693.07 |
| 1648425600000 | 7695.64 |
| 1648512000000 | 8075.25 |
| 1648598400000 | 8051.91 |
| 1648684800000 | 7929.93 |
| 1648771200000 | 7977.12 |
| 1649030400000 | 8032.85 |
| 1649116800000 | 8013.59 |
| 1649203200000 | 7814.8 |
| 1649289600000 | 7821.01 |
| 1649376000000 | 7866.65 |
| 1649635200000 | 7703.43 |
| 1649721600000 | 7750.97 |
| 1649808000000 | 7694.03 |
| 1649894400000 | 7673.05 |
| 1649980800000 | 7673.05 |
| 1650240000000 | 7647.04 |
| 1650326400000 | 7644.08 |
| 1650412800000 | 7786.72 |
| 1650499200000 | 7793.67 |
| 1650585600000 | 7596.4 |
| 1650844800000 | 7280.5 |
| 1650931200000 | 7052.87 |
| 1651017600000 | 7091.65 |
| 1651104000000 | 7113.64 |
| 1651190400000 | 7219.62 |
| 1651449600000 | 6996.2 |
| 1651536000000 | 7030.48 |
| 1651622400000 | 6942.06 |
| 1651708800000 | 6820.2 |
| 1651795200000 | 6710.58 |
| 1652054400000 | 6357.17 |
| 1652140800000 | 6476.88 |
| 1652227200000 | 6684.75 |
| 1652313600000 | 6585.56 |
| 1652400000000 | 6762.05 |
| 1652659200000 | 6759.24 |
| 1652745600000 | 6939.43 |
| 1652832000000 | 6831.12 |
| 1652918400000 | 6841.23 |
| 1653004800000 | 6835.78 |
| 1653264000000 | 6993.4 |
| 1653350400000 | 6946.62 |
| 1653436800000 | 6812.07 |
| 1653523200000 | 6815.28 |
| 1653609600000 | 7113.61 |
| 1653868800000 | 7273.82 |
| 1653955200000 | 7132.67 |
| 1654041600000 | 7043.01 |
| 1654128000000 | 7212.11 |
| 1654214400000 | 7177.73 |
| 1654473600000 | 7184.73 |
| 1654560000000 | 7183.66 |
| 1654646400000 | 7178.67 |
| 1654732800000 | 6949.06 |
| 1654819200000 | 6658.03 |
| 1655078400000 | 6404.77 |
| 1655164800000 | 6273.87 |
| 1655251200000 | 6318.87 |
| 1655337600000 | 6110.78 |
| 1655424000000 | 6115.02 |
| 1655683200000 | 6221.69 |
| 1655769600000 | 6250.34 |
| 1655856000000 | 6213.29 |
| 1655942400000 | 6043.13 |
| 1656028800000 | 6071.33 |
| 1656288000000 | 6319.96 |
| 1656374400000 | 6233.14 |
| 1656460800000 | 6146.79 |
| 1656547200000 | 6006.16 |
| 1656633600000 | 5990.09 |
| 1656892800000 | 5991.01 |
| 1656979200000 | 5835.26 |
| 1657065600000 | 6014.6 |
| 1657152000000 | 6142.14 |
| 1657238400000 | 6184 |
| 1657497600000 | 6043.22 |
| 1657584000000 | 6174.6 |
| 1657670400000 | 6102.72 |
| 1657756800000 | 5932.98 |
| 1657843200000 | 6029.66 |
| 1658102400000 | 6234.45 |
| 1658188800000 | 6393.29 |
| 1658275200000 | 6386.97 |
| 1658361600000 | 6480.98 |
| 1658448000000 | 6559.3 |
| 1658707200000 | 6525.05 |
| 1658793600000 | 6370.14 |
| 1658880000000 | 6388.14 |
| 1658966400000 | 6576 |
| 1659052800000 | 6762.23 |
| 1659312000000 | 6762.84 |
| 1659398400000 | 6583.98 |
| 1659484800000 | 6621.9 |
| 1659571200000 | 6745.66 |
| 1659657600000 | 6587.05 |
| 1659916800000 | 6714.34 |
| 1660003200000 | 6558.01 |
| 1660089600000 | 6833.97 |
| 1660176000000 | 6844.39 |
| 1660262400000 | 6741.67 |
| 1660521600000 | 6666.24 |
| 1660608000000 | 6687.09 |
| 1660694400000 | 6543.36 |
| 1660780800000 | 6575.88 |
| 1660867200000 | 6388.86 |
| 1661126400000 | 6191.67 |
| 1661212800000 | 6208.16 |
| 1661299200000 | 6219.74 |
| 1661385600000 | 6251.23 |
| 1661472000000 | 6104.75 |
| 1661731200000 | 6009.83 |
| 1661817600000 | 6014.17 |
| 1661904000000 | 6016.4 |
| 1661990400000 | 5753.03 |
| 1662076800000 | 5970.21 |
| 1662336000000 | 5827.87 |
| 1662422400000 | 5849.8 |
| 1662508800000 | 5859.06 |
| 1662595200000 | 5908.22 |
| 1662681600000 | 6086.19 |
| 1662940800000 | 6294.15 |
| 1663027200000 | 6061.09 |
| 1663113600000 | 5951.39 |
| 1663200000000 | 5905.47 |
| 1663286400000 | 5805.32 |
| 1663545600000 | 5739.23 |
| 1663632000000 | 5592.42 |
| 1663718400000 | 5568.23 |
| 1663804800000 | 5370.88 |
| 1663891200000 | 5244.92 |
| 1664150400000 | 5202.63 |
| 1664236800000 | 5207.04 |
| 1664323200000 | 5268.15 |
| 1664409600000 | 5189.27 |
| 1664496000000 | 5369.49 |
| 1664755200000 | 5446.66 |
| 1664841600000 | 5712.73 |
| 1664928000000 | 5549.22 |
| 1665014400000 | 5524.53 |
| 1665100800000 | 5318.58 |
| 1665360000000 | 5228.47 |
| 1665446400000 | 5221.54 |
| 1665532800000 | 5207.49 |
| 1665619200000 | 5250.93 |
| 1665705600000 | 5342.87 |
| 1665964800000 | 5510.43 |
| 1666051200000 | 5646.77 |
| 1666137600000 | 5493.06 |
| 1666224000000 | 5461.75 |
| 1666310400000 | 5382.59 |
| 1666569600000 | 5538.13 |
| 1666656000000 | 5773.73 |
| 1666742400000 | 5858.61 |
| 1666828800000 | 5836.29 |
| 1666915200000 | 5810.44 |
| 1667174400000 | 5745.19 |
| 1667260800000 | 5798.1 |
| 1667347200000 | 5798.3 |
| 1667433600000 | 5637.05 |
| 1667520000000 | 5858.4 |
| 1667779200000 | 5975.63 |
| 1667865600000 | 6137.02 |
| 1667952000000 | 6053.38 |
| 1668038400000 | 6463.79 |
| 1668124800000 | 6683.33 |
| 1668384000000 | 6597.72 |
| 1668470400000 | 6564.86 |
| 1668556800000 | 6440.96 |
| 1668643200000 | 6283.04 |
| 1668729600000 | 6391.86 |
| 1668988800000 | 6305.62 |
| 1669075200000 | 6379.29 |
| 1669161600000 | 6556.71 |
| 1669248000000 | 6619.79 |
| 1669334400000 | 6621.1 |
| 1669593600000 | 6504.82 |
| 1669680000000 | 6438.14 |
| 1669766400000 | 6393.34 |
| 1669852800000 | 6674.57 |
| 1669939200000 | 6666.38 |
| 1670198400000 | 6732.56 |
| 1670284800000 | 6595.71 |
| 1670371200000 | 6553.91 |
| 1670457600000 | 6565.59 |
| 1670544000000 | 6668.51 |
| 1670803200000 | 6634.14 |
| 1670889600000 | 6851.05 |
| 1670976000000 | 6863.42 |
| 1671062400000 | 6576.32 |
| 1671148800000 | 6391.77 |
| 1671408000000 | 6360.61 |
| 1671494400000 | 6320.77 |
| 1671580800000 | 6426.01 |
| 1671667200000 | 6315.25 |
| 1671753600000 | 6317.95 |
| 1672012800000 | 6317.95 |
| 1672099200000 | 6404.79 |
| 1672185600000 | 6359 |
| 1672272000000 | 6450.42 |
| 1672358400000 | 6362.89 |
| 1672617600000 | 6474.83 |
| 1672704000000 | 6436.79 |
| 1672790400000 | 6527.01 |
| 1672876800000 | 6445.99 |
| 1672963200000 | 6520.62 |
| 1673222400000 | 6807.96 |
| 1673308800000 | 6749.17 |
| 1673395200000 | 6804.61 |
| 1673481600000 | 6898.88 |
| 1673568000000 | 6918.14 |
| 1673827200000 | 6959.85 |
| 1673913600000 | 6941.8 |
| 1674000000000 | 7049.11 |
| 1674086400000 | 6799.43 |
| 1674172800000 | 6929.93 |
| 1674432000000 | 7094.42 |
| 1674518400000 | 7087.68 |
| 1674604800000 | 7011.03 |
| 1674691200000 | 6955.33 |
| 1674777600000 | 6991.71 |
| 1675036800000 | 6932.4 |
| 1675123200000 | 6835.7 |
| 1675209600000 | 6932.13 |
| 1675296000000 | 7310.53 |
| 1675382400000 | 7193.68 |
| 1675641600000 | 6959.91 |
| 1675728000000 | 6944.18 |
| 1675814400000 | 6933.56 |
| 1675900800000 | 7104.99 |
| 1675987200000 | 6891.95 |
| 1676246400000 | 7038.46 |
| 1676332800000 | 7054.23 |
| 1676419200000 | 7067.85 |
| 1676505600000 | 7056.63 |
| 1676592000000 | 6991.16 |
| 1676851200000 | 7068.35 |
| 1676937600000 | 7010.24 |
| 1677024000000 | 6934.59 |
| 1677110400000 | 6931.72 |
| 1677196800000 | 6806.36 |
| 1677456000000 | 6960.06 |
| 1677542400000 | 6952.12 |
| 1677628800000 | 6899.54 |
| 1677715200000 | 6864.15 |
| 1677801600000 | 6979.77 |
| 1678060800000 | 7034.74 |
| 1678147200000 | 6822.72 |
| 1678233600000 | 6814.86 |
| 1678320000000 | 6752.77 |
| 1678406400000 | 6656.79 |
| 1678665600000 | 6574.16 |
| 1678752000000 | 6750.53 |
| 1678838400000 | 6396.2 |
| 1678924800000 | 6563.8 |
| 1679011200000 | 6449.61 |
| 1679270400000 | 6604.84 |
| 1679356800000 | 6708.53 |
| 1679443200000 | 6675.27 |
| 1679529600000 | 6730.27 |
| 1679616000000 | 6492.57 |
| 1679875200000 | 6593.34 |
| 1679961600000 | 6601.83 |
| 1680048000000 | 6680.2 |
| 1680134400000 | 6880.82 |
| 1680220800000 | 6959.16 |
| 1680480000000 | 6903.23 |
| 1680566400000 | 7028.4 |
| 1680652800000 | 6817.98 |
| 1680739200000 | 6827.94 |
| 1680825600000 | 6827.94 |
| 1681084800000 | 6746.25 |
| 1681171200000 | 6920.14 |
| 1681257600000 | 7002.57 |
| 1681344000000 | 7079.5 |
| 1681430400000 | 7140.36 |
| 1681689600000 | 7106.03 |
| 1681776000000 | 7140.96 |
| 1681862400000 | 7087.75 |
| 1681948800000 | 7075.36 |
| 1682035200000 | 7061.56 |
| 1682294400000 | 7130.4 |
| 1682380800000 | 7050.72 |
| 1682467200000 | 7028.84 |
| 1682553600000 | 7143.53 |
| 1682640000000 | 7216.2 |
| 1682899200000 | 7171.42 |
| 1682985600000 | 7042.9 |
| 1683072000000 | 7115.08 |
| 1683158400000 | 7081.05 |
| 1683244800000 | 7214.27 |
| 1683504000000 | 7207.96 |
| 1683590400000 | 7103.9 |
| 1683676800000 | 7050.57 |
| 1683763200000 | 7051.22 |
| 1683849600000 | 7019.46 |
| 1684108800000 | 7086.31 |
| 1684195200000 | 6984.01 |
| 1684281600000 | 6938.48 |
| 1684368000000 | 6865.2 |
| 1684454400000 | 7017.64 |
| 1684713600000 | 6994.92 |
| 1684800000000 | 6925.08 |
| 1684886400000 | 6708.42 |
| 1684972800000 | 6622.03 |
| 1685059200000 | 6749.06 |
| 1685318400000 | 6685.85 |
| 1685404800000 | 6655.45 |
| 1685491200000 | 6595.63 |
| 1685577600000 | 6653.6 |
| 1685664000000 | 6855.1 |
| 1685923200000 | 6779.84 |
| 1686009600000 | 6760.75 |
| 1686096000000 | 6818.57 |
| 1686182400000 | 6827.91 |
| 1686268800000 | 6818.9 |
| 1686528000000 | 6828.93 |
| 1686614400000 | 6952.68 |
| 1686700800000 | 6966.33 |
| 1686787200000 | 6968.74 |
| 1686873600000 | 6970.4 |
| 1687132800000 | 6787.62 |
| 1687219200000 | 6679.43 |
| 1687305600000 | 6704.17 |
| 1687392000000 | 6642.07 |
| 1687478400000 | 6610.04 |
| 1687737600000 | 6638.2 |
| 1687824000000 | 6624.6899 |
| 1687910400000 | 6650.97 |
| 1687996800000 | 6663.22 |
| 1688083200000 | 6763.13 |
| 1688342400000 | 6702.52 |
| 1688428800000 | 6767.26 |
| 1688515200000 | 6649.53 |
| 1688601600000 | 6471.63 |
| 1688688000000 | 6601.9 |
| 1688947200000 | 6593.42 |
| 1689033600000 | 6711.18 |
| 1689120000000 | 6976.13 |
| 1689206400000 | 7086.61 |
| 1689292800000 | 7007.7 |
| 1689552000000 | 6947.72 |
| 1689638400000 | 7065.3 |
| 1689724800000 | 7000.8 |
| 1689811200000 | 6926.41 |
| 1689897600000 | 6870.51 |
| 1690156800000 | 6927.8 |
| 1690243200000 | 7003.11 |
| 1690329600000 | 6903.52 |
| 1690416000000 | 6927.39 |
| 1690502400000 | 6911.06 |
| 1690761600000 | 6899.61 |
| 1690848000000 | 6800.94 |
| 1690934400000 | 6634.77 |
| 1691020800000 | 6582.46 |
| 1691107200000 | 6738.9 |
| 1691366400000 | 6696.52 |
| 1691452800000 | 6562.9 |
| 1691539200000 | 6637.11 |
| 1691625600000 | 6743.3 |
| 1691712000000 | 6544.39 |
| 1691971200000 | 6535.39 |
| 1692057600000 | 6466.65 |
| 1692144000000 | 6414.49 |
| 1692230400000 | 6312.6899 |
| 1692316800000 | 6225.49 |
| 1692576000000 | 6191.52 |
| 1692662400000 | 6258.96 |
| 1692748800000 | 6264.83 |
| 1692835200000 | 6205.24 |
| 1692921600000 | 6149.89 |
| 1693180800000 | 6282.84 |
| 1693267200000 | 6355.33 |
| 1693353600000 | 6427.27 |
| 1693440000000 | 6368.37 |
| 1693526400000 | 6324.86 |
| 1693785600000 | 6350.13 |
| 1693872000000 | 6308.1 |
| 1693958400000 | 6309.4 |
| 1694044800000 | 6234.93 |
| 1694131200000 | 6231.35 |
| 1694390400000 | 6287.4799 |
| 1694476800000 | 6205.37 |
| 1694563200000 | 6168.4799 |
| 1694649600000 | 6235.38 |
| 1694736000000 | 6236.34 |
| 1694995200000 | 6190.35 |
| 1695081600000 | 6195.67 |
| 1695168000000 | 6315.4799 |
| 1695254400000 | 6167.91 |
| 1695340800000 | 6173.18 |
| 1695600000000 | 6172.15 |
| 1695686400000 | 6113.56 |
| 1695772800000 | 6102.92 |
| 1695859200000 | 6174.17 |
| 1695945600000 | 6287.66 |
| 1696204800000 | 6164.22 |
| 1696291200000 | 6052.1899 |
| 1696377600000 | 6019.16 |
| 1696464000000 | 6115.34 |
| 1696550400000 | 6171.7 |
| 1696809600000 | 6129.38 |
| 1696896000000 | 6370.3 |
| 1696982400000 | 6372.6899 |
| 1697068800000 | 6369.91 |
| 1697155200000 | 6238.71 |
| 1697414400000 | 6295.47 |
| 1697500800000 | 6232.2 |
| 1697587200000 | 6087.66 |
| 1697673600000 | 6061.21 |
| 1697760000000 | 5943.99 |
| 1698019200000 | 5891.89 |
| 1698105600000 | 5890.85 |
| 1698192000000 | 5860.39 |
| 1698278400000 | 5825.47 |
| 1698364800000 | 5824.09 |
| 1698624000000 | 5844.28 |
| 1698710400000 | 5900.85 |
| 1698796800000 | 5857.36 |
| 1698883200000 | 6052.56 |
| 1698969600000 | 6232.96 |
| 1699228800000 | 6234.67 |
| 1699315200000 | 6190.22 |
| 1699401600000 | 6215.87 |
| 1699488000000 | 6333.09 |
| 1699574400000 | 6216.6899 |
| 1699833600000 | 6263.88 |
| 1699920000000 | 6614.66 |
| 1700006400000 | 6742.28 |
| 1700092800000 | 6634.43 |
| 1700179200000 | 6738.93 |
| 1700438400000 | 6837.05 |
| 1700524800000 | 6816.88 |
| 1700611200000 | 6806.24 |
| 1700697600000 | 6861.85 |
| 1700784000000 | 6900.63 |
| 1701043200000 | 6885.48 |
| 1701129600000 | 6899.83 |
| 1701216000000 | 6981.6 |
| 1701302400000 | 6884.63 |
| 1701388800000 | 6964.41 |
| 1701648000000 | 6945.91 |
| 1701734400000 | 7010.05 |
| 1701820800000 | 7120.79 |
| 1701907200000 | 7140.21 |
| 1701993600000 | 7153.37 |
| 1702252800000 | 7183.22 |
| 1702339200000 | 7182.54 |
| 1702425600000 | 7159.98 |
| 1702512000000 | 7551.48 |
| 1702598400000 | 7580.66 |
| 1702857600000 | 7575.63 |
| 1702944000000 | 7664.56 |
| 1703030400000 | 7684.59 |
| 1703116800000 | 7657.76 |
| 1703203200000 | 7748.64 |
| 1703462400000 | 7748.64 |
| 1703548800000 | 7737.92 |
| 1703635200000 | 7872.07 |
| 1703721600000 | 7851.86 |
| 1703808000000 | 7762.84 |
| 1704153600000 | 7643.24 |
| 1704240000000 | 7420.85 |
| 1704326400000 | 7508.03 |
| 1704412800000 | 7430.45 |
| 1704672000000 | 7486.31 |
| 1704758400000 | 7414.49 |
| 1704844800000 | 7440.79 |
| 1704931200000 | 7353.26 |
| 1705017600000 | 7467.21 |
| 1705276800000 | 7347.71 |
| 1705363200000 | 7227.64 |
| 1705449600000 | 7085.89 |
| 1705536000000 | 7128.75 |
| 1705622400000 | 7091.79 |
| 1705881600000 | 7204.2 |
| 1705968000000 | 7198.25 |
| 1706054400000 | 7311.29 |
| 1706140800000 | 7321.56 |
| 1706227200000 | 7361.58 |
| 1706486400000 | 7320.4 |
| 1706572800000 | 7354.84 |
| 1706659200000 | 7447.83 |
| 1706745600000 | 7394.29 |
| 1706832000000 | 7349.89 |
| 1707091200000 | 7181.2 |
| 1707177600000 | 7287.72 |
| 1707264000000 | 7360.82 |
| 1707350400000 | 7385.36 |
| 1707436800000 | 7389.11 |
| 1707696000000 | 7477.62 |
| 1707782400000 | 7306.85 |
| 1707868800000 | 7368.32 |
| 1707955200000 | 7501.28 |
| 1708041600000 | 7560.27 |
| 1708300800000 | 7585.62 |
| 1708387200000 | 7628.65 |
| 1708473600000 | 7593.76 |
| 1708560000000 | 7682 |
| 1708646400000 | 7721.04 |
| 1708905600000 | 7743.04 |
| 1708992000000 | 7755.37 |
| 1709078400000 | 7718.15 |
| 1709164800000 | 7745.57 |
| 1709251200000 | 7834.68 |
| 1709510400000 | 7768.98 |
| 1709596800000 | 7714.77 |
| 1709683200000 | 7826.33 |
| 1709769600000 | 7898.23 |
| 1709856000000 | 8013.24 |
| 1710115200000 | 7941.11 |
| 1710201600000 | 8069.01 |
| 1710288000000 | 8094.39 |
| 1710374400000 | 8008.39 |
| 1710460800000 | 8012.05 |
| 1710720000000 | 7878.35 |
| 1710806400000 | 7920.18 |
| 1710892800000 | 7898.54 |
| 1710979200000 | 8064.32 |
| 1711065600000 | 7983.32 |
| 1711324800000 | 7963.88 |
| 1711411200000 | 8005.31 |
| 1711497600000 | 7962.72 |
| 1711584000000 | 7851.62 |
| 1711670400000 | 7851.62 |
| 1711929600000 | 7773.45 |
| 1712016000000 | 7797.94 |
| 1712102400000 | 7859.45 |
| 1712188800000 | 7943.35 |
| 1712275200000 | 7819.24 |
| 1712534400000 | 7955.72 |
| 1712620800000 | 7895.63 |
| 1712707200000 | 7778.52 |
| 1712793600000 | 7663.11 |
| 1712880000000 | 7569.17 |
| 1713139200000 | 7621.69 |
| 1713225600000 | 7476.54 |
| 1713312000000 | 7459.95 |
| 1713398400000 | 7500.12 |
| 1713484800000 | 7472.13 |
| 1713744000000 | 7485.97 |
| 1713830400000 | 7658.74 |
| 1713916800000 | 7599.14 |
| 1714003200000 | 7477.18 |
| 1714089600000 | 7578.94 |
| 1714348800000 | 7652.54 |
| 1714435200000 | 7616.27 |
| 1714521600000 | 7614.33 |
| 1714608000000 | 7572.56 |
| 1714694400000 | 7708.91 |
| 1714953600000 | 7792.76 |
| 1715040000000 | 7876.51 |
| 1715126400000 | 7823.96 |
| 1715212800000 | 7849.76 |
| 1715299200000 | 7972.6 |
| 1715558400000 | 7984.36 |
| 1715644800000 | 8040.45 |
| 1715731200000 | 8145.25 |
| 1715817600000 | 8108.87 |
| 1715904000000 | 8086.75 |
| 1716163200000 | 8202.51 |
| 1716249600000 | 8192.56 |
| 1716336000000 | 8174.52 |
| 1716422400000 | 8175.26 |
| 1716508800000 | 8197.64 |
| 1716768000000 | 8236.37 |
| 1716854400000 | 8247.77 |
| 1716940800000 | 8039.92 |
| 1717027200000 | 8124.59 |
| 1717113600000 | 8227.37 |
| 1717372800000 | 8307.01 |
| 1717459200000 | 8223.43 |
| 1717545600000 | 8304.06 |
| 1717632000000 | 8308.3799 |
| 1717718400000 | 8233.47 |
| 1717977600000 | 8178.64 |
| 1718064000000 | 8154.1 |
| 1718150400000 | 8481.52 |
| 1718236800000 | 8208.8799 |
| 1718323200000 | 8023.97 |
| 1718582400000 | 8033.96 |
| 1718668800000 | 8109.38 |
| 1718755200000 | 8096.57 |
| 1718841600000 | 8165.31 |
| 1718928000000 | 8102.3 |
| 1719187200000 | 8208.7099 |
| 1719273600000 | 8055.1 |
| 1719360000000 | 8036.15 |
| 1719446400000 | 7998.19 |
| 1719532800000 | 8044.9 |
| 1719792000000 | 8056.16 |
| 1719878400000 | 8015.29 |
| 1719964800000 | 8159.53 |
| 1720051200000 | 8161.21 |
| 1720137600000 | 8150.33 |
| 1720396800000 | 8136.37 |
| 1720483200000 | 8063.72 |
| 1720569600000 | 8117.47 |
| 1720656000000 | 8269.86 |
| 1720742400000 | 8417.91 |
| 1721001600000 | 8282.26 |
| 1721088000000 | 8287.17 |
| 1721174400000 | 8316.16 |
| 1721260800000 | 8324.27 |
| 1721347200000 | 8141.08 |
| 1721606400000 | 8171.84 |
| 1721692800000 | 8132.03 |
| 1721779200000 | 8069.51 |
| 1721865600000 | 7995.95 |
| 1721952000000 | 8040.74 |
| 1722211200000 | 8025.24 |
| 1722297600000 | 8101.42 |
| 1722384000000 | 8197.32 |
| 1722470400000 | 8041.95 |
| 1722556800000 | 7870.64 |
| 1722816000000 | 7695.74 |
| 1722902400000 | 7698.09 |
| 1722988800000 | 7914.47 |
| 1723075200000 | 7856.6 |
| 1723161600000 | 7923.95 |
| 1723420800000 | 7910.86 |
| 1723507200000 | 7948.27 |
| 1723593600000 | 8069.36 |
| 1723680000000 | 8098.78 |
| 1723766400000 | 8123.32 |
| 1724025600000 | 8305.33 |
| 1724112000000 | 8338.89 |
| 1724198400000 | 8342.5 |
| 1724284800000 | 8384.3 |
| 1724371200000 | 8503.08 |
| 1724630400000 | 8523.29 |
| 1724716800000 | 8492.69 |
| 1724803200000 | 8522.9599 |
| 1724889600000 | 8531.31 |
| 1724976000000 | 8575.72 |
| 1725235200000 | 8533.32 |
| 1725321600000 | 8370.5 |
| 1725408000000 | 8320.99 |
| 1725494400000 | 8234.31 |
| 1725580800000 | 8204.08 |
| 1725840000000 | 8194.27 |
| 1725926400000 | 8166.36 |
| 1726012800000 | 8128.69 |
| 1726099200000 | 8284.34 |
| 1726185600000 | 8457.1 |
| 1726444800000 | 8462.84 |
| 1726531200000 | 8538.3 |
| 1726617600000 | 8470.35 |
| 1726704000000 | 8644.8 |
| 1726790400000 | 8590.89 |
| 1727049600000 | 8626.47 |
| 1727136000000 | 8666.27 |
| 1727222400000 | 8714.31 |
| 1727308800000 | 8869.55 |
| 1727395200000 | 8898.53 |
| 1727654400000 | 8816.1 |
| 1727740800000 | 8637.69 |
| 1727827200000 | 8635.78 |
| 1727913600000 | 8524.9 |
| 1728000000000 | 8529.32 |
| 1728259200000 | 8499.5 |
| 1728345600000 | 8448.27 |
| 1728432000000 | 8457.2099 |
| 1728518400000 | 8347.94 |
| 1728604800000 | 8445.03 |
| 1728864000000 | 8421.19 |
| 1728950400000 | 8418.73 |
| 1729036800000 | 8323.45 |
| 1729123200000 | 8277.16 |
| 1729209600000 | 8314.32 |
| 1729468800000 | 8232.94 |
| 1729555200000 | 8210.35 |
| 1729641600000 | 8178.02 |
| 1729728000000 | 8182.31 |
| 1729814400000 | 8251.16 |
| 1730073600000 | 8300.02 |
| 1730160000000 | 8240.9 |
| 1730246400000 | 8133.97 |
| 1730332800000 | 8022.81 |
| 1730419200000 | 8027.51 |
| 1730678400000 | 8106.2 |
| 1730764800000 | 8092.23 |
| 1730851200000 | 7924.29 |
| 1730937600000 | 8195.66 |
| 1731024000000 | 8029.87 |
| 1731283200000 | 8052.5 |
| 1731369600000 | 7807.3 |
| 1731456000000 | 7738.61 |
| 1731542400000 | 7811.82 |
| 1731628800000 | 7686.11 |
| 1731888000000 | 7686.23 |
| 1731974400000 | 7647.41 |
| 1732060800000 | 7533.58 |
| 1732147200000 | 7575.59 |
| 1732233600000 | 7639.11 |
| 1732492800000 | 7715.37 |
| 1732579200000 | 7642.28 |
| 1732665600000 | 7745.65 |
| 1732752000000 | 7760.18 |
| 1732838400000 | 7799.87 |
| 1733097600000 | 7812.71 |
| 1733184000000 | 7882.36 |
| 1733270400000 | 8009.89 |
| 1733356800000 | 8064.63 |
| 1733443200000 | 8069.94 |
| 1733702400000 | 8098.53 |
| 1733788800000 | 7972.23 |
| 1733875200000 | 7962.5 |
| 1733961600000 | 7893.47 |
| 1734048000000 | 7864.45 |
| 1734307200000 | 7902.19 |
| 1734393600000 | 7827.19 |
| 1734480000000 | 7841.73 |
| 1734566400000 | 7626.71 |
| 1734652800000 | 7612.59 |
| 1734912000000 | 7582.63 |
| 1734998400000 | 7544.13 |
| 1735084800000 | 7544.13 |
| 1735171200000 | 7578.67 |
| 1735257600000 | 7686.14 |
| 1735516800000 | 7642.57 |
| 1735603200000 | 7638.47 |
| STOXX Sweden All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | 21.0596735 | 22.3974478 |
| 2019 | -13.31672 | -9.4764056 |
| 2020 | 24.3110352 | 27.2727581 |
| 2021 | 30.8006015 | 16.2519105 |
| 2022 | 22.8898734 | 20.0479198 |
| 2023 | -33.1025579 | -18.7165268 |
| 2024 | 22.0017948 | 22.7548915 |
| 2025 | -1.5960307 | 17.4412348 |
Methodology
The STOXX Sweden All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Sweden. STOXX Sweden All 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 |
|---|---|---|---|---|
| Price EUR | CH1169660532 | SWSEACP | .SWSEACP | |
| Gross Return EUR | CH1169660524 | SWSEACGR | .SWSEACGR | |
| Net Return EUR | CH1169660516 | SWSEACR | .SWSEACR | |
| Net Return USD | CH1169660482 | SWSEACV | .SWSEACV | |
| Gross Return USD | CH1169660490 | SWSEACGV | .SWSEACGV | |
| Price USD | CH1169660508 | SWSEACL | .SWSEACL |
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 |
|---|---|---|---|
| INVESTOR B | Financial Services | Sweden | 6.770% |
| ATLAS COPCO A | Industrial Goods and Services | Sweden | 5.527% |
| VOLVO B | Industrial Goods and Services | Sweden | 5.416% |
| ASSA ABLOY | Construction and Materials | Sweden | 4.112% |
| ERICSSON LM B | Telecommunications | Sweden | 3.522% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 3.199% |
| EQT | Financial Services | Sweden | 3.181% |
| ATLAS COPCO B | Industrial Goods and Services | Sweden | 2.961% |
| HEXAGON B | Technology | Sweden | 2.846% |
| SANDVIK | Industrial Goods and Services | Sweden | 2.695% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
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.